Add files using upload-large-folder tool

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

@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IINN.US,D,20210715,000000,4.51,5.88,4.31,5.2,8376380,0
+IINN.US,D,20210716,000000,4.96,5.3,4.68,4.77,1643063,0
+IINN.US,D,20210719,000000,4.68,5.15,4.2,4.88,1298348,0
+IINN.US,D,20210720,000000,4.89,5.2632,4.6418,5.03,1116780,0
+IINN.US,D,20210721,000000,4.87,5.17,4.53,4.53,954051,0
+IINN.US,D,20210722,000000,4.54,5,4.42,4.79,640389,0
+IINN.US,D,20210723,000000,4.71,4.79,4.2,4.38,651037,0
+IINN.US,D,20210726,000000,4.36,4.59,3.8601,4.08,607111,0
+IINN.US,D,20210727,000000,3.94,4.1313,3.75,3.92,355466,0
+IINN.US,D,20210728,000000,3.88,3.8999,3.61,3.75,347503,0
+IINN.US,D,20210729,000000,3.76,4,3.6716,3.89,569679,0
+IINN.US,D,20210730,000000,3.85,4.37,3.7725,3.92,885486,0
+IINN.US,D,20210802,000000,3.99,4.74,3.99,4.19,507289,0
+IINN.US,D,20210803,000000,4.14,4.27,4.02,4.04,262952,0
+IINN.US,D,20210804,000000,4.02,4.17,3.91,3.97,138346,0
+IINN.US,D,20210805,000000,3.9393,4.1739,3.905,4.03,141478,0
+IINN.US,D,20210806,000000,4.08,4.36,4.03,4.22,797637,0
+IINN.US,D,20210809,000000,4.15,4.5,4.15,4.43,332223,0
+IINN.US,D,20210810,000000,4.49,4.89,4.009,4.05,1891237,0
+IINN.US,D,20210811,000000,4,4.2111,3.9,3.96,706401,0
+IINN.US,D,20210812,000000,4,4.14,3.94,4.015,169143,0
+IINN.US,D,20210813,000000,4.02,4.11,3.81,3.92,177724,0
+IINN.US,D,20210816,000000,3.97,3.97,3.515,3.54,165410,0
+IINN.US,D,20210817,000000,3.52,3.56,3.22,3.45,224450,0
+IINN.US,D,20210818,000000,3.41,3.6099,3.16,3.35,623795,0
+IINN.US,D,20210819,000000,3.17,3.49,3.1295,3.45,535328,0
+IINN.US,D,20210820,000000,3.38,3.46,3.22,3.42,123334,0
+IINN.US,D,20210823,000000,3.41,3.96,3.24,3.57,1593336,0
+IINN.US,D,20210824,000000,3.62,3.62,3.2826,3.35,303492,0
+IINN.US,D,20210825,000000,3.326,3.5899,3.26,3.43,410767,0
+IINN.US,D,20210826,000000,3.4,3.68,3.4,3.6,1017517,0
+IINN.US,D,20210827,000000,3.6,3.72,3.42,3.45,351002,0
+IINN.US,D,20210830,000000,3.44,3.57,3.35,3.41,253732,0
+IINN.US,D,20210831,000000,3.48,3.6,3.46,3.6,173275,0
+IINN.US,D,20210901,000000,3.65,3.65,3.4732,3.52,156186,0
+IINN.US,D,20210902,000000,3.5778,3.65,3.48,3.49,129693,0
+IINN.US,D,20210903,000000,3.54,3.61,3.47,3.5,143638,0
+IINN.US,D,20210907,000000,3.52,3.56,3.45,3.49,101715,0
+IINN.US,D,20210908,000000,3.46,3.54,3.19,3.28,334158,0
+IINN.US,D,20210909,000000,3.33,3.43,3.15,3.23,425190,0
+IINN.US,D,20210910,000000,3.17,3.3686,3.17,3.17,146087,0
+IINN.US,D,20210913,000000,3.195,3.3376,3.16,3.2,87264,0
+IINN.US,D,20210914,000000,3.17,3.2128,2.85,2.94,233361,0
+IINN.US,D,20210915,000000,2.91,3.3462,2.9088,3.03,526684,0
+IINN.US,D,20210916,000000,2.96,3.03,2.815,3.01,82496,0
+IINN.US,D,20210917,000000,2.9138,3.1,2.9138,3.03,73355,0
+IINN.US,D,20210920,000000,2.95,3.06,2.64,2.71,118738,0
+IINN.US,D,20210921,000000,2.71,2.95,2.71,2.93,55553,0
+IINN.US,D,20210922,000000,2.98,3.55,2.98,3.28,1355662,0
+IINN.US,D,20210923,000000,3.18,3.18,2.78,2.99,179541,0
+IINN.US,D,20210924,000000,3,3.07,2.71,3.035,193781,0
+IINN.US,D,20210927,000000,2.98,3.12,2.8186,3.09,67829,0
+IINN.US,D,20210928,000000,3.03,3.1783,2.8,2.93,200148,0
+IINN.US,D,20210929,000000,2.854,2.97,2.66,2.92,187895,0
+IINN.US,D,20210930,000000,2.94,2.94,2.67,2.68,79969,0
+IINN.US,D,20211001,000000,2.71,2.8,2.67,2.71,103184,0
+IINN.US,D,20211004,000000,2.75,2.8228,2.6141,2.74,96430,0
+IINN.US,D,20211005,000000,2.77,2.77,2.62,2.67,39130,0
+IINN.US,D,20211006,000000,2.65,3.14,2.61,2.77,766842,0
+IINN.US,D,20211007,000000,2.74,2.87,2.61,2.62,269885,0
+IINN.US,D,20211008,000000,2.66,2.712,2.58,2.6183,156354,0
+IINN.US,D,20211011,000000,2.56,2.7,2.5,2.67,140185,0
+IINN.US,D,20211012,000000,2.6,2.64,2.4509,2.54,344818,0
+IINN.US,D,20211013,000000,2.6199,2.7599,2.51,2.6,497210,0
+IINN.US,D,20211014,000000,2.63,2.73,2.53,2.54,311154,0
+IINN.US,D,20211015,000000,2.57,2.73,2.42,2.42,1012831,0
+IINN.US,D,20211018,000000,2.45,2.5399,2.32,2.44,162084,0
+IINN.US,D,20211019,000000,2.42,2.52,2.4,2.45,378289,0
+IINN.US,D,20211020,000000,2.42,2.4479,2.32,2.34,259699,0
+IINN.US,D,20211021,000000,2.36,2.58,2.35,2.48,243429,0
+IINN.US,D,20211022,000000,2.455,2.4849,2.27,2.27,182083,0
+IINN.US,D,20211025,000000,2.36,2.38,2.25,2.35,162618,0
+IINN.US,D,20211026,000000,2.35,9.59,2.27,9.59,172909487,0
+IINN.US,D,20211027,000000,4.92,4.97,3.69,4,14393577,0
+IINN.US,D,20211028,000000,3.82,6.48,3.64,4.52,38350814,0
+IINN.US,D,20211029,000000,4.2638,5.06,3.85,4.19,7307929,0
+IINN.US,D,20211101,000000,4.23,4.319,3.8,3.97,2364485,0
+IINN.US,D,20211102,000000,4.01,4.0496,3.7,3.72,943546,0
+IINN.US,D,20211103,000000,3.7,4.338,3.62,3.71,2161638,0
+IINN.US,D,20211104,000000,3.77,3.89,3.63,3.7,587236,0
+IINN.US,D,20211105,000000,3.63,4.3899,3.57,3.7,2616871,0
+IINN.US,D,20211108,000000,3.75,3.8977,3.61,3.82,935740,0
+IINN.US,D,20211109,000000,3.73,4.04,3.67,3.94,1570718,0
+IINN.US,D,20211110,000000,3.89,4.5,3.78,4,3150690,0
+IINN.US,D,20211111,000000,4,4.02,3.7,3.79,723135,0
+IINN.US,D,20211112,000000,3.78,3.91,3.5001,3.73,909126,0
+IINN.US,D,20211115,000000,3.74,3.75,3.57,3.74,329539,0
+IINN.US,D,20211116,000000,3.78,3.78,3.47,3.49,505810,0
+IINN.US,D,20211117,000000,3.49,3.5199,3.1888,3.25,593470,0
+IINN.US,D,20211118,000000,3.38,3.38,3.01,3.08,459679,0
+IINN.US,D,20211119,000000,3.03,3.26,2.86,2.9,1080736,0
+IINN.US,D,20211122,000000,2.95,3.01,2.67,2.71,861915,0
+IINN.US,D,20211123,000000,2.63,2.89,2.63,2.86,379118,0
+IINN.US,D,20211124,000000,3.215,3.52,2.96,3.16,10527576,0
+IINN.US,D,20211126,000000,3.01,3.36,2.94,3.3,3327685,0
+IINN.US,D,20211129,000000,3.74,3.79,3.15,3.35,3554362,0
+IINN.US,D,20211130,000000,3.4,3.4399,2.89,3.01,1247841,0
+IINN.US,D,20211201,000000,2.99,3.27,2.88,2.97,644518,0
+IINN.US,D,20211202,000000,2.85,2.92,2.5,2.72,886635,0
+IINN.US,D,20211203,000000,2.7467,2.7467,2.55,2.55,344236,0
+IINN.US,D,20211206,000000,2.52,2.76,2.32,2.7,1210407,0
+IINN.US,D,20211207,000000,2.77,2.79,2.63,2.66,352686,0
+IINN.US,D,20211208,000000,2.73,2.85,2.6,2.69,550053,0
+IINN.US,D,20211209,000000,6.06,6.24,4.52,4.95,166202408,0
+IINN.US,D,20211210,000000,4.5,5.87,3.92,4.28,17770016,0
+IINN.US,D,20211213,000000,4,4.63,3.54,3.68,4256345,0
+IINN.US,D,20211214,000000,3.63,3.63,3.07,3.17,1799910,0
+IINN.US,D,20211215,000000,3.12,3.7,3.1,3.16,2266294,0
+IINN.US,D,20211216,000000,3.18,3.22,2.96,3.08,869410,0
+IINN.US,D,20211217,000000,2.97,3.22,2.9176,3.22,696554,0
+IINN.US,D,20211220,000000,3.08,3.28,2.95,2.97,953731,0
+IINN.US,D,20211221,000000,2.99,3.56,2.95,3.38,1552199,0
+IINN.US,D,20211222,000000,3.38,4.44,3.271,4.18,7535570,0
+IINN.US,D,20211223,000000,4.27,4.2792,3.47,3.66,3249307,0
+IINN.US,D,20211227,000000,3.66,4.4,3.5,3.81,3687654,0
+IINN.US,D,20211228,000000,3.76,4.09,3.52,3.8,1763818,0
+IINN.US,D,20211229,000000,3.77,4.28,3.55,3.75,2194527,0
+IINN.US,D,20211230,000000,3.7583,4.91,3.66,4.78,9624113,0
+IINN.US,D,20211231,000000,4.88,5.08,4.0501,4.16,6722616,0
+IINN.US,D,20220103,000000,3.88,4.27,3.75,3.99,1545344,0
+IINN.US,D,20220104,000000,4,4.1899,3.82,3.98,772145,0
+IINN.US,D,20220105,000000,4.01,4.3,3.86,3.9,1219932,0
+IINN.US,D,20220106,000000,3.85,4.15,3.85,4.04,1091946,0
+IINN.US,D,20220107,000000,4,4.09,3.69,3.71,670542,0
+IINN.US,D,20220110,000000,3.71,3.76,3.42,3.52,382166,0
+IINN.US,D,20220111,000000,3.5,3.72,3.43,3.63,438907,0
+IINN.US,D,20220112,000000,3.68,3.68,3.31,3.33,320628,0
+IINN.US,D,20220113,000000,3.38,3.38,3.03,3.07,490009,0
+IINN.US,D,20220114,000000,3.01,3.19,2.981,3.14,231782,0
+IINN.US,D,20220118,000000,3,3.05,2.88,2.89,289086,0
+IINN.US,D,20220119,000000,2.93,3.02,2.88,2.9,276171,0
+IINN.US,D,20220120,000000,2.95,3.0234,2.684,2.72,323540,0
+IINN.US,D,20220121,000000,2.68,2.68,2.35,2.39,566825,0
+IINN.US,D,20220124,000000,2.3,2.36,2.13,2.34,508280,0
+IINN.US,D,20220125,000000,2.36,2.44,2.26,2.315,137660,0
+IINN.US,D,20220126,000000,2.41,2.44,2.26,2.32,271138,0
+IINN.US,D,20220127,000000,2.27,2.34,2.22,2.23,160610,0
+IINN.US,D,20220128,000000,2.4617,2.7,2.26,2.3,4427644,0
+IINN.US,D,20220131,000000,3.31,3.54,2.66,3.14,74358558,0
+IINN.US,D,20220201,000000,2.96,3.16,2.85,3.14,7427056,0
+IINN.US,D,20220202,000000,3.01,3.37,2.97,3.11,3338252,0
+IINN.US,D,20220203,000000,2.97,3.25,2.97,3.21,1265951,0
+IINN.US,D,20220204,000000,3.2,3.53,3.15,3.34,1926532,0
+IINN.US,D,20220207,000000,3.36,3.47,3.25,3.29,562212,0
+IINN.US,D,20220208,000000,3.25,3.3,2.95,2.98,462980,0
+IINN.US,D,20220209,000000,3.05,3.1995,3.0403,3.11,226258,0
+IINN.US,D,20220210,000000,3.09,3.1935,3.01,3.06,306478,0
+IINN.US,D,20220211,000000,3.06,3.1399,2.86,2.91,307750,0
+IINN.US,D,20220214,000000,2.92,2.9787,2.78,2.79,189264,0
+IINN.US,D,20220215,000000,2.88,2.93,2.82,2.89,181645,0
+IINN.US,D,20220216,000000,2.94,2.94,2.82,2.88,97536,0
+IINN.US,D,20220217,000000,2.82,2.8699,2.68,2.68,214683,0
+IINN.US,D,20220218,000000,2.65,2.86,2.57,2.79,205642,0
+IINN.US,D,20220222,000000,2.66,2.76,2.61,2.65,100047,0
+IINN.US,D,20220223,000000,2.65,2.69,2.42,2.44,192222,0
+IINN.US,D,20220224,000000,2.28,2.5436,2.28,2.53,173070,0
+IINN.US,D,20220225,000000,2.56,2.68,2.5219,2.56,91619,0
+IINN.US,D,20220228,000000,2.5,2.7,2.5,2.53,122507,0
+IINN.US,D,20220301,000000,2.58,2.63,2.5,2.5,74436,0
+IINN.US,D,20220302,000000,2.485,2.52,2.42,2.47,59091,0
+IINN.US,D,20220303,000000,2.44,2.5,2.37,2.38,98138,0
+IINN.US,D,20220304,000000,2.35,2.45,2.3,2.33,117482,0
+IINN.US,D,20220307,000000,2.3,2.41,2.3,2.38,132019,0
+IINN.US,D,20220308,000000,2.37,2.37,2.25,2.28,151970,0
+IINN.US,D,20220309,000000,2.32,2.39,2.315,2.38,74354,0
+IINN.US,D,20220310,000000,2.35,2.4799,2.35,2.44,66448,0
+IINN.US,D,20220311,000000,2.51,2.51,2.2,2.22,175192,0
+IINN.US,D,20220314,000000,2.2,2.22,2.1,2.13,128050,0
+IINN.US,D,20220315,000000,2.17,2.5,2.14,2.4,229635,0
+IINN.US,D,20220316,000000,2.43,2.45,2.3001,2.4,128345,0
+IINN.US,D,20220317,000000,2.41,2.6399,2.23,2.55,290853,0
+IINN.US,D,20220318,000000,2.59,2.95,2.5873,2.72,439722,0
+IINN.US,D,20220321,000000,2.76,2.9,2.7,2.81,350302,0
+IINN.US,D,20220322,000000,2.86,3,2.8,2.81,238999,0
+IINN.US,D,20220323,000000,2.77,2.97,2.74,2.96,187813,0
+IINN.US,D,20220324,000000,2.95,3.11,2.95,3.08,159294,0
+IINN.US,D,20220325,000000,3.13,3.1823,2.77,2.8246,217904,0
+IINN.US,D,20220328,000000,2.8,2.8999,2.55,2.64,176279,0
+IINN.US,D,20220329,000000,2.71,2.7703,2.61,2.64,129054,0
+IINN.US,D,20220330,000000,2.66,2.7237,2.5022,2.59,133636,0
+IINN.US,D,20220331,000000,2.6,2.69,2.54,2.58,78498,0
+IINN.US,D,20220401,000000,2.57,2.6,2.5,2.53,88869,0
+IINN.US,D,20220404,000000,2.54,2.64,2.5034,2.61,42149,0
+IINN.US,D,20220405,000000,2.56,2.61,2.51,2.52,49656,0
+IINN.US,D,20220406,000000,2.63,2.8,2.45,2.6,359509,0
+IINN.US,D,20220407,000000,2.58,2.7,2.45,2.61,59299,0
+IINN.US,D,20220408,000000,2.5115,2.6,2.47,2.47,33229,0
+IINN.US,D,20220411,000000,2.47,2.61,2.37,2.47,56003,0
+IINN.US,D,20220412,000000,2.44,2.53,2.39,2.4,60488,0
+IINN.US,D,20220413,000000,2.415,2.44,2.31,2.405,39778,0
+IINN.US,D,20220414,000000,2.4101,2.48,2.35,2.37,70562,0
+IINN.US,D,20220418,000000,2.3,2.3858,2.22,2.25,66695,0
+IINN.US,D,20220419,000000,2.29,2.4367,2.231,2.4,64141,0
+IINN.US,D,20220420,000000,2.5,2.5,2.3,2.31,58466,0
+IINN.US,D,20220421,000000,2.3238,2.4356,2.22,2.23,77661,0
+IINN.US,D,20220422,000000,2.2,2.3112,2.15,2.23,43875,0
+IINN.US,D,20220425,000000,2.16,2.33,2.15,2.27,54214,0
+IINN.US,D,20220426,000000,2.27,2.3,2.2,2.27,29263,0
+IINN.US,D,20220427,000000,2.31,2.4,2.2257,2.27,26629,0
+IINN.US,D,20220428,000000,2.17,2.27,2.17,2.21,40879,0
+IINN.US,D,20220429,000000,2.25,2.39,2.15,2.23,51342,0
+IINN.US,D,20220502,000000,2.23,2.4,2.19,2.21,37964,0
+IINN.US,D,20220503,000000,2.27,2.27,2.16,2.19,41398,0
+IINN.US,D,20220504,000000,2.15,2.2677,2.15,2.21,35243,0
+IINN.US,D,20220505,000000,2.2491,2.2491,2.02,2.09,113560,0
+IINN.US,D,20220506,000000,2.09,2.09,1.9,2.04,58827,0
+IINN.US,D,20220509,000000,2.0044,2.0354,1.9,1.9,46147,0
+IINN.US,D,20220510,000000,1.91,1.96,1.85,1.92,24550,0
+IINN.US,D,20220511,000000,1.95,1.95,1.75,1.8699,62475,0
+IINN.US,D,20220512,000000,1.7253,1.89,1.6581,1.76,80818,0
+IINN.US,D,20220513,000000,1.7198,1.84,1.71,1.79,100048,0
+IINN.US,D,20220516,000000,1.8,1.8599,1.71,1.77,33491,0
+IINN.US,D,20220517,000000,1.76,1.7941,1.67,1.76,37295,0
+IINN.US,D,20220518,000000,1.765,1.7823,1.66,1.69,42178,0
+IINN.US,D,20220519,000000,1.69,1.75,1.65,1.72,31479,0
+IINN.US,D,20220520,000000,1.7723,1.7774,1.61,1.71,30594,0
+IINN.US,D,20220523,000000,1.73,1.89,1.71,1.73,25161,0
+IINN.US,D,20220524,000000,1.73,1.81,1.59,1.7,44374,0
+IINN.US,D,20220525,000000,1.7332,1.7332,1.6,1.65,24388,0
+IINN.US,D,20220526,000000,1.6709,1.7163,1.5916,1.67,37425,0
+IINN.US,D,20220527,000000,1.61,1.65,1.59,1.63,66783,0
+IINN.US,D,20220531,000000,1.61,1.61,1.5,1.58,57560,0
+IINN.US,D,20220601,000000,1.6781,1.69,1.52,1.56,23949,0
+IINN.US,D,20220602,000000,1.5396,1.64,1.5396,1.63,41866,0
+IINN.US,D,20220603,000000,1.67,1.67,1.59,1.63,10055,0
+IINN.US,D,20220606,000000,1.65,1.65,1.548,1.61,10700,0
+IINN.US,D,20220607,000000,1.64,1.7124,1.61,1.68,23147,0
+IINN.US,D,20220608,000000,1.63,1.69,1.63,1.65,23250,0
+IINN.US,D,20220609,000000,1.6368,1.64,1.59,1.59,22797,0
+IINN.US,D,20220610,000000,1.55,1.57,1.52,1.54,19334,0
+IINN.US,D,20220613,000000,1.54,1.5959,1.4,1.4,99439,0
+IINN.US,D,20220614,000000,1.35,1.3696,1.3,1.31,44073,0
+IINN.US,D,20220615,000000,1.3,1.32,1.28,1.32,26853,0
+IINN.US,D,20220616,000000,1.24,1.39,1.1001,1.195,109219,0
+IINN.US,D,20220617,000000,1.29,1.34,1.195,1.3,41103,0
+IINN.US,D,20220621,000000,1.4,1.45,1.34,1.38,43106,0
+IINN.US,D,20220622,000000,1.423,1.423,1.15,1.29,89793,0
+IINN.US,D,20220623,000000,1.25,1.3,1.21,1.24,41730,0
+IINN.US,D,20220624,000000,1.25,1.34,1.23,1.32,62002,0
+IINN.US,D,20220627,000000,1.29,1.36,1.2,1.22,58647,0
+IINN.US,D,20220628,000000,1.31,1.33,1.22,1.25,69854,0
+IINN.US,D,20220629,000000,1.3,1.31,1.22,1.3,26084,0
+IINN.US,D,20220630,000000,1.23,1.34,1.23,1.32,58490,0
+IINN.US,D,20220701,000000,1.33,1.34,1.3,1.32,19031,0
+IINN.US,D,20220705,000000,1.3,1.3,1.12,1.24,91138,0
+IINN.US,D,20220706,000000,2.26,2.65,2.02,2.19,88746366,0
+IINN.US,D,20220707,000000,2.57,2.6,2.02,2.1,30163053,0
+IINN.US,D,20220708,000000,2.06,2.31,2.04,2.26,4539883,0
+IINN.US,D,20220711,000000,2.43,2.48,2.06,2.15,5912605,0
+IINN.US,D,20220712,000000,2.15,2.48,2.08,2.48,2275186,0
+IINN.US,D,20220713,000000,2.31,2.44,2.27,2.38,1206640,0
+IINN.US,D,20220714,000000,2.35,2.57,2.28,2.54,758496,0
+IINN.US,D,20220715,000000,2.55,2.7,2.46,2.47,659571,0
+IINN.US,D,20220718,000000,2.48,2.48,2.21,2.22,465795,0
+IINN.US,D,20220719,000000,2.21,2.27,2.1101,2.16,224897,0
+IINN.US,D,20220720,000000,2.21,2.2301,2.1422,2.18,192919,0
+IINN.US,D,20220721,000000,2.2,2.21,2.13,2.14,134021,0
+IINN.US,D,20220722,000000,2.13,2.14,1.86,1.88,338642,0
+IINN.US,D,20220725,000000,1.9,2,1.7601,1.8,135995,0
+IINN.US,D,20220726,000000,1.79,1.79,1.69,1.71,79088,0
+IINN.US,D,20220727,000000,1.71,1.73,1.595,1.69,155440,0
+IINN.US,D,20220728,000000,1.71,1.765,1.652,1.68,58826,0
+IINN.US,D,20220729,000000,1.66,1.83,1.66,1.77,122783,0
+IINN.US,D,20220801,000000,1.71,1.79,1.7,1.77,59159,0
+IINN.US,D,20220802,000000,1.81,1.91,1.76,1.84,97569,0
+IINN.US,D,20220803,000000,1.78,1.8899,1.75,1.81,64628,0
+IINN.US,D,20220804,000000,1.79,1.8101,1.67,1.8,196227,0
+IINN.US,D,20220805,000000,1.75,1.81,1.73,1.75,53771,0
+IINN.US,D,20220808,000000,1.73,1.8892,1.73,1.8,81839,0
+IINN.US,D,20220809,000000,1.84,1.84,1.74,1.76,21965,0
+IINN.US,D,20220810,000000,1.74,1.82,1.74,1.8,36810,0
+IINN.US,D,20220811,000000,1.78,1.8575,1.78,1.82,46516,0
+IINN.US,D,20220812,000000,1.81,1.94,1.7901,1.92,124937,0
+IINN.US,D,20220815,000000,1.81,2.11,1.81,1.86,338602,0
+IINN.US,D,20220816,000000,1.88,1.91,1.77,1.79,110077,0
+IINN.US,D,20220817,000000,1.8,2.06,1.8,1.97,289878,0
+IINN.US,D,20220818,000000,2,2.04,1.94,2.01,174532,0
+IINN.US,D,20220819,000000,1.96,2.034,1.84,1.94,32969,0
+IINN.US,D,20220822,000000,1.92,1.93,1.82,1.8407,70057,0
+IINN.US,D,20220823,000000,1.81,1.94,1.81,1.93,30037,0
+IINN.US,D,20220824,000000,1.85,1.9276,1.82,1.86,64677,0
+IINN.US,D,20220825,000000,1.86,1.9999,1.83,1.89,147140,0
+IINN.US,D,20220826,000000,1.8927,1.94,1.8027,1.83,29322,0
+IINN.US,D,20220829,000000,1.82,1.86,1.71,1.75,38049,0
+IINN.US,D,20220830,000000,1.78,1.79,1.7082,1.73,29003,0
+IINN.US,D,20220831,000000,1.7037,1.75,1.69,1.72,52979,0
+IINN.US,D,20220901,000000,1.68,1.77,1.6,1.74,128033,0
+IINN.US,D,20220902,000000,1.7564,1.7564,1.66,1.6801,36013,0
+IINN.US,D,20220906,000000,1.74,1.74,1.66,1.73,5986,0
+IINN.US,D,20220907,000000,1.66,1.835,1.66,1.75,63191,0
+IINN.US,D,20220908,000000,1.7721,1.7721,1.6848,1.71,39194,0
+IINN.US,D,20220909,000000,1.7499,1.75,1.66,1.695,95266,0
+IINN.US,D,20220912,000000,1.71,1.79,1.7,1.78,49112,0
+IINN.US,D,20220913,000000,1.68,1.76,1.68,1.71,13964,0
+IINN.US,D,20220914,000000,1.7,1.7194,1.66,1.7,57019,0
+IINN.US,D,20220915,000000,1.72,1.7493,1.66,1.69,32964,0
+IINN.US,D,20220916,000000,1.65,1.72,1.45,1.45,114421,0
+IINN.US,D,20220919,000000,1.48,1.5,1.4084,1.45,31525,0
+IINN.US,D,20220920,000000,1.54,1.54,1.4,1.43,34138,0
+IINN.US,D,20220921,000000,1.52,1.52,1.35,1.4,54973,0
+IINN.US,D,20220922,000000,1.41,1.4896,1.36,1.38,53583,0
+IINN.US,D,20220923,000000,1.37,1.37,1.33,1.34,24689,0
+IINN.US,D,20220926,000000,1.3427,1.36,1.34,1.36,8240,0
+IINN.US,D,20220927,000000,1.36,1.41,1.3501,1.39,18512,0
+IINN.US,D,20220928,000000,1.4101,1.4499,1.41,1.43,26295,0
+IINN.US,D,20220929,000000,1.43,1.45,1.35,1.38,12506,0
+IINN.US,D,20220930,000000,1.4462,1.45,1.4,1.4,18864,0
+IINN.US,D,20221003,000000,1.45,1.4862,1.41,1.44,101715,0
+IINN.US,D,20221004,000000,1.44,1.53,1.42,1.53,50238,0
+IINN.US,D,20221005,000000,1.5304,1.59,1.515,1.57,26263,0
+IINN.US,D,20221006,000000,1.55,1.6362,1.5,1.53,23305,0
+IINN.US,D,20221007,000000,1.4834,1.5227,1.4427,1.5,19025,0
+IINN.US,D,20221010,000000,1.5,1.5,1.3781,1.42,53148,0
+IINN.US,D,20221011,000000,1.42,1.46,1.415,1.43,27949,0
+IINN.US,D,20221012,000000,1.44,1.45,1.41,1.41,13574,0
+IINN.US,D,20221013,000000,1.43,1.48,1.41,1.465,28257,0
+IINN.US,D,20221014,000000,1.4307,1.4991,1.4307,1.46,7311,0
+IINN.US,D,20221017,000000,1.55,1.55,1.41,1.42,42855,0
+IINN.US,D,20221018,000000,1.42,1.49,1.38,1.4,30668,0
+IINN.US,D,20221019,000000,1.39,1.42,1.3,1.31,58412,0
+IINN.US,D,20221020,000000,1.31,1.3831,1.27,1.31,65663,0
+IINN.US,D,20221021,000000,1.32,1.375,1.26,1.34,64043,0
+IINN.US,D,20221024,000000,1.41,1.41,1.27,1.27,21886,0
+IINN.US,D,20221025,000000,1.26,1.45,1.26,1.3975,60096,0
+IINN.US,D,20221026,000000,1.43,1.435,1.34,1.35,21264,0
+IINN.US,D,20221027,000000,1.3248,1.39,1.3201,1.33,16679,0
+IINN.US,D,20221028,000000,1.33,1.37,1.321,1.37,8585,0
+IINN.US,D,20221031,000000,1.43,1.45,1.34,1.41,59485,0
+IINN.US,D,20221101,000000,1.38,1.45,1.37,1.42,26837,0
+IINN.US,D,20221102,000000,1.4294,1.48,1.28,1.42,59853,0
+IINN.US,D,20221103,000000,1.35,1.41,1.3492,1.37,7936,0
+IINN.US,D,20221104,000000,1.36,1.36,1.3,1.33,27413,0
+IINN.US,D,20221107,000000,1.31,1.33,1.29,1.305,13130,0
+IINN.US,D,20221108,000000,1.33,1.35,1.25,1.27,69231,0
+IINN.US,D,20221109,000000,1.27,1.27,1.1517,1.1517,98546,0
+IINN.US,D,20221110,000000,1.17,1.29,1.16,1.2184,60920,0
+IINN.US,D,20221111,000000,1.22,1.3,1.17,1.26,86926,0
+IINN.US,D,20221114,000000,1.26,1.4099,1.2369,1.28,62611,0
+IINN.US,D,20221115,000000,1.27,1.3899,1.27,1.32,66477,0
+IINN.US,D,20221116,000000,1.302,1.302,1.2,1.2,49308,0
+IINN.US,D,20221117,000000,1.25,1.29,1.25,1.26,18853,0
+IINN.US,D,20221118,000000,1.25,1.26,1.2,1.2,60343,0
+IINN.US,D,20221121,000000,1.2,1.2294,1.14,1.14,83485,0
+IINN.US,D,20221122,000000,1.25,1.27,1.12,1.18,866005,0
+IINN.US,D,20221123,000000,1.15,1.185,1.14,1.15,91419,0
+IINN.US,D,20221125,000000,1.17,1.17,1.11,1.131,48915,0
+IINN.US,D,20221128,000000,1.17,1.17,1.11,1.11,37071,0
+IINN.US,D,20221129,000000,1.11,1.25,1.11,1.19,50624,0
+IINN.US,D,20221130,000000,1.2,1.201,1.135,1.2,30939,0
+IINN.US,D,20221201,000000,1.2,1.2,1.16,1.17,19605,0
+IINN.US,D,20221202,000000,1.18,1.2,1.1701,1.18,22806,0
+IINN.US,D,20221205,000000,1.2,1.2,1.15,1.16,32403,0
+IINN.US,D,20221206,000000,1.145,1.17,1.13,1.15,22674,0
+IINN.US,D,20221207,000000,1.1391,1.15,1.06,1.1,75302,0
+IINN.US,D,20221208,000000,1.1001,1.15,1.1,1.125,8608,0
+IINN.US,D,20221209,000000,1.1,1.14,1.0853,1.11,20373,0
+IINN.US,D,20221212,000000,1.1,1.1,1.07,1.07,19132,0
+IINN.US,D,20221213,000000,1.06,1.1027,1.05,1.055,33803,0
+IINN.US,D,20221214,000000,1.03,1.4,1.02,1.375,1350519,0
+IINN.US,D,20221215,000000,1.3,1.3212,1.1301,1.18,211138,0
+IINN.US,D,20221216,000000,1.16,1.18,1.02,1.03,91749,0
+IINN.US,D,20221219,000000,1.08,1.08,0.9801,1.0199,60357,0
+IINN.US,D,20221220,000000,0.9893,1.28,0.98,1.2,211181,0
+IINN.US,D,20221221,000000,1.23,1.29,1.15,1.29,79665,0
+IINN.US,D,20221222,000000,1.23,1.26,1.17,1.21,29495,0
+IINN.US,D,20221223,000000,1.24,1.34,1.24,1.32,124337,0
+IINN.US,D,20221227,000000,1.38,1.43,1.16,1.22,504584,0
+IINN.US,D,20221228,000000,1.23,1.47,1.23,1.43,302263,0
+IINN.US,D,20221229,000000,1.39,1.41,1.33,1.39,167449,0
+IINN.US,D,20221230,000000,1.36,1.375,1.2801,1.29,68360,0
+IINN.US,D,20230103,000000,1.36,1.36,1.1529,1.17,105573,0
+IINN.US,D,20230104,000000,1.17,1.25,1.15,1.23,62396,0
+IINN.US,D,20230105,000000,1.3,1.3,1.19,1.24,18096,0
+IINN.US,D,20230106,000000,1.245,1.26,1.2,1.24,45729,0
+IINN.US,D,20230109,000000,1.27,1.29,1.25,1.25,17521,0
+IINN.US,D,20230110,000000,1.265,1.295,1.2501,1.28,39066,0
+IINN.US,D,20230111,000000,1.25,1.29,1.22,1.24,35676,0
+IINN.US,D,20230112,000000,1.2,1.29,1.2,1.28,20377,0
+IINN.US,D,20230113,000000,1.3,1.3699,1.27,1.29,55588,0
+IINN.US,D,20230117,000000,1.28,1.28,1.25,1.25,25455,0
+IINN.US,D,20230118,000000,1.25,1.2807,1.2,1.22,32861,0
+IINN.US,D,20230119,000000,1.2744,1.2744,1.205,1.25,36711,0
+IINN.US,D,20230120,000000,1.25,1.274,1.24,1.25,23024,0
+IINN.US,D,20230123,000000,1.24,1.9,1.24,1.87,2959357,0
+IINN.US,D,20230124,000000,1.73,1.78,1.58,1.67,513226,0
+IINN.US,D,20230125,000000,1.64,1.72,1.39,1.6,571472,0
+IINN.US,D,20230126,000000,1.63,1.64,1.52,1.58,51055,0
+IINN.US,D,20230127,000000,1.63,1.7699,1.5,1.65,164574,0
+IINN.US,D,20230130,000000,1.6,1.64,1.55,1.6191,34318,0
+IINN.US,D,20230131,000000,1.61,1.6967,1.61,1.65,17554,0
+IINN.US,D,20230201,000000,1.65,1.71,1.5406,1.65,38063,0
+IINN.US,D,20230202,000000,1.64,1.7,1.63,1.6815,47598,0
+IINN.US,D,20230203,000000,1.65,1.72,1.645,1.67,28147,0
+IINN.US,D,20230206,000000,1.65,1.75,1.65,1.75,33974,0
+IINN.US,D,20230207,000000,1.7401,1.99,1.74,1.85,224809,0
+IINN.US,D,20230208,000000,1.87,1.9857,1.8228,1.8897,65880,0
+IINN.US,D,20230209,000000,1.93,1.93,1.6101,1.6308,92976,0
+IINN.US,D,20230210,000000,1.74,1.74,1.5038,1.55,107902,0
+IINN.US,D,20230213,000000,1.52,1.82,1.52,1.65,78695,0
+IINN.US,D,20230214,000000,1.66,1.72,1.65,1.69,29199,0
+IINN.US,D,20230215,000000,1.685,1.72,1.6101,1.72,15646,0
+IINN.US,D,20230216,000000,1.72,1.73,1.6,1.6,17468,0
+IINN.US,D,20230217,000000,1.58,1.699,1.58,1.64,9026,0
+IINN.US,D,20230221,000000,1.71,1.71,1.55,1.57,39074,0
+IINN.US,D,20230222,000000,1.65,1.65,1.57,1.57,8978,0
+IINN.US,D,20230223,000000,1.6,1.648,1.56,1.56,14223,0
+IINN.US,D,20230224,000000,1.52,1.6148,1.51,1.55,8773,0
+IINN.US,D,20230227,000000,1.59,1.59,1.55,1.55,9512,0
+IINN.US,D,20230228,000000,1.53,1.64,1.53,1.59,15306,0
+IINN.US,D,20230301,000000,1.57,1.6122,1.52,1.55,22170,0
+IINN.US,D,20230302,000000,1.53,1.6097,1.52,1.5601,26402,0
+IINN.US,D,20230303,000000,1.53,1.5822,1.5293,1.56,16532,0
+IINN.US,D,20230306,000000,1.56,1.6399,1.56,1.59,13831,0
+IINN.US,D,20230307,000000,1.64,1.6825,1.57,1.5862,11750,0
+IINN.US,D,20230308,000000,1.6027,1.6531,1.5201,1.57,5030,0
+IINN.US,D,20230309,000000,1.6,1.64,1.53,1.58,49645,0
+IINN.US,D,20230310,000000,1.54,1.555,1.4,1.41,46499,0
+IINN.US,D,20230313,000000,1.47,1.5,1.2901,1.46,21603,0
+IINN.US,D,20230314,000000,1.5,1.5254,1.4056,1.48,20458,0
+IINN.US,D,20230315,000000,1.51,1.51,1.42,1.4627,25705,0
+IINN.US,D,20230316,000000,1.49,1.49,1.44,1.46,11656,0
+IINN.US,D,20230317,000000,1.48,1.48,1.3901,1.42,14742,0
+IINN.US,D,20230320,000000,1.47,1.47,1.25,1.31,26217,0
+IINN.US,D,20230321,000000,1.3,1.4199,1.3,1.38,20913,0
+IINN.US,D,20230322,000000,1.37,1.4861,1.34,1.4,6432,0
+IINN.US,D,20230323,000000,1.445,1.51,1.4,1.4,21441,0
+IINN.US,D,20230324,000000,1.33,1.4,1.3101,1.32,24075,0
+IINN.US,D,20230327,000000,1.33,1.45,1.33,1.37,3028,0
+IINN.US,D,20230328,000000,1.47,1.47,1.36,1.38,18810,0
+IINN.US,D,20230329,000000,1.37,1.37,1.35,1.37,6735,0
+IINN.US,D,20230330,000000,1.41,1.47,1.37,1.37,12766,0
+IINN.US,D,20230331,000000,1.53,1.53,1.29,1.35,33668,0
+IINN.US,D,20230403,000000,1.29,1.33,1.29,1.305,11825,0
+IINN.US,D,20230404,000000,1.3,1.3502,1.28,1.3299,7613,0
+IINN.US,D,20230405,000000,1.32,1.363,1.26,1.27,10687,0
+IINN.US,D,20230406,000000,1.2808,1.38,1.26,1.27,8597,0
+IINN.US,D,20230410,000000,1.23,1.3699,1.23,1.28,14330,0
+IINN.US,D,20230411,000000,1.28,1.32,1.23,1.23,22216,0
+IINN.US,D,20230412,000000,1.2,1.31,1.2,1.2838,12211,0
+IINN.US,D,20230413,000000,1.2699,1.38,1.2433,1.28,23388,0
+IINN.US,D,20230414,000000,1.305,1.3423,1.28,1.3423,9566,0
+IINN.US,D,20230417,000000,1.27,1.35,1.25,1.25,16844,0
+IINN.US,D,20230418,000000,1.21,1.3099,1.21,1.24,11429,0
+IINN.US,D,20230419,000000,1.27,1.27,1.15,1.15,22248,0
+IINN.US,D,20230420,000000,1.15,1.25,1.15,1.18,19729,0
+IINN.US,D,20230421,000000,1.15,1.19,1.13,1.17,10522,0
+IINN.US,D,20230424,000000,1.2,1.2,1.14,1.15,35337,0
+IINN.US,D,20230425,000000,1.2,1.202,1.1501,1.19,6642,0
+IINN.US,D,20230426,000000,1.23,1.23,1.14,1.165,12935,0
+IINN.US,D,20230427,000000,1.1627,1.25,1.1201,1.25,27501,0
+IINN.US,D,20230428,000000,1.2227,1.235,1.14,1.1547,7556,0
+IINN.US,D,20230501,000000,1.23,1.25,1.13,1.25,25178,0
+IINN.US,D,20230502,000000,1.24,1.49,1.1806,1.28,22191,0
+IINN.US,D,20230503,000000,1.22,1.38,1.2038,1.34,16268,0
+IINN.US,D,20230504,000000,1.34,1.39,1.2612,1.29,4577,0
+IINN.US,D,20230505,000000,1.3676,1.39,1.29,1.31,12293,0
+IINN.US,D,20230508,000000,1.4,1.45,1.37,1.4231,29318,0
+IINN.US,D,20230509,000000,1.45,1.4999,1.4027,1.45,9957,0
+IINN.US,D,20230510,000000,1.4,1.4212,1.35,1.388,17405,0
+IINN.US,D,20230511,000000,1.4,1.4665,1.3,1.35,52666,0
+IINN.US,D,20230512,000000,1.32,1.4,1.3101,1.34,7452,0
+IINN.US,D,20230515,000000,1.3107,1.61,1.28,1.5947,42272,0
+IINN.US,D,20230516,000000,1.505,1.57,1.47,1.54,17755,0
+IINN.US,D,20230517,000000,1.5,1.53,1.39,1.4872,34661,0
+IINN.US,D,20230518,000000,1.44,1.5076,1.39,1.415,10435,0
+IINN.US,D,20230519,000000,1.43,1.5383,1.43,1.43,5111,0
+IINN.US,D,20230522,000000,1.5099,1.5165,1.4317,1.45,10909,0
+IINN.US,D,20230523,000000,1.36,1.46,1.36,1.43,5458,0
+IINN.US,D,20230524,000000,1.42,1.49,1.42,1.4722,9896,0
+IINN.US,D,20230525,000000,1.476,1.504,1.44,1.46,3961,0
+IINN.US,D,20230526,000000,1.46,1.48,1.42,1.4723,5332,0
+IINN.US,D,20230530,000000,1.52,1.53,1.3944,1.46,14232,0
+IINN.US,D,20230531,000000,1.44,1.4431,1.39,1.42,18552,0
+IINN.US,D,20230601,000000,1.4,1.42,1.36,1.4,19768,0
+IINN.US,D,20230602,000000,1.36,1.47,1.36,1.39,8621,0
+IINN.US,D,20230605,000000,1.36,1.43,1.36,1.4198,15136,0
+IINN.US,D,20230606,000000,1.41,1.42,1.3601,1.38,22900,0
+IINN.US,D,20230607,000000,1.38,1.4699,1.38,1.41,19025,0
+IINN.US,D,20230608,000000,1.38,1.47,1.38,1.45,13834,0
+IINN.US,D,20230609,000000,1.4302,1.52,1.4302,1.4403,29635,0
+IINN.US,D,20230612,000000,1.44,1.4957,1.44,1.44,14492,0
+IINN.US,D,20230613,000000,1.5,1.5098,1.45,1.4501,36654,0
+IINN.US,D,20230614,000000,1.47,1.52,1.4429,1.51,20076,0
+IINN.US,D,20230615,000000,1.52,1.6,1.46,1.5,60999,0
+IINN.US,D,20230616,000000,1.54,1.59,1.4401,1.5683,28992,0
+IINN.US,D,20230620,000000,1.63,1.7217,1.45,1.58,25570,0
+IINN.US,D,20230621,000000,1.55,1.5778,1.5468,1.5468,8121,0
+IINN.US,D,20230622,000000,1.5501,1.5893,1.371,1.4829,28819,0
+IINN.US,D,20230623,000000,1.46,1.4987,1.38,1.43,19939,0
+IINN.US,D,20230626,000000,1.4565,1.46,1.3901,1.412,13158,0
+IINN.US,D,20230627,000000,1.48,1.48,1.36,1.48,18995,0
+IINN.US,D,20230628,000000,1.4113,1.477,1.37,1.44,11352,0
+IINN.US,D,20230629,000000,1.5194,1.5194,1.42,1.4962,9846,0
+IINN.US,D,20230630,000000,1.45,1.5,1.45,1.5,12613,0
+IINN.US,D,20230703,000000,1.45,1.485,1.41,1.45,3775,0
+IINN.US,D,20230705,000000,1.4822,1.51,1.46,1.46,12640,0
+IINN.US,D,20230706,000000,1.55,1.55,1.37,1.4641,66835,0
+IINN.US,D,20230707,000000,1.45,1.5199,1.38,1.39,38167,0
+IINN.US,D,20230710,000000,1.47,1.47,1.36,1.41,31494,0
+IINN.US,D,20230711,000000,1.4401,1.49,1.4301,1.48,10887,0
+IINN.US,D,20230712,000000,1.46,1.4999,1.408,1.4521,20938,0
+IINN.US,D,20230713,000000,1.46,1.4899,1.4103,1.4103,9886,0
+IINN.US,D,20230714,000000,1.42,1.44,1.4,1.4199,8703,0
+IINN.US,D,20230717,000000,1.3986,1.4592,1.37,1.4368,19610,0
+IINN.US,D,20230718,000000,1.4205,1.43,1.38,1.38,22916,0
+IINN.US,D,20230719,000000,1.47,1.47,1.34,1.3897,28818,0
+IINN.US,D,20230720,000000,1.38,1.43,1.3522,1.4299,35280,0
+IINN.US,D,20230721,000000,1.4,1.44,1.38,1.44,14865,0
+IINN.US,D,20230724,000000,1.5,1.58,1.4005,1.49,162825,0
+IINN.US,D,20230725,000000,1.51,1.5499,1.4384,1.47,32823,0
+IINN.US,D,20230726,000000,1.5,1.63,1.31,1.48,115595,0
+IINN.US,D,20230727,000000,1.43,1.43,1.395,1.4,18661,0
+IINN.US,D,20230728,000000,1.43,1.4704,1.4,1.4,6988,0
+IINN.US,D,20230731,000000,1.4153,1.4627,1.4153,1.4201,7215,0
+IINN.US,D,20230801,000000,1.44,1.44,1.34,1.3958,29868,0
+IINN.US,D,20230802,000000,1.41,1.41,1.3301,1.3892,30540,0
+IINN.US,D,20230803,000000,1.35,1.3899,1.35,1.36,11339,0
+IINN.US,D,20230804,000000,1.3515,1.3838,1.35,1.3838,7568,0
+IINN.US,D,20230807,000000,1.35,1.38,1.33,1.38,17574,0
+IINN.US,D,20230808,000000,1.3662,1.42,1.33,1.42,23691,0
+IINN.US,D,20230809,000000,1.3601,1.45,1.33,1.3923,50602,0
+IINN.US,D,20230810,000000,1.38,1.5,1.37,1.47,38095,0
+IINN.US,D,20230811,000000,1.43,1.4699,1.4,1.4399,13614,0
+IINN.US,D,20230814,000000,1.44,1.45,1.3647,1.4299,6235,0
+IINN.US,D,20230815,000000,1.41,1.45,1.35,1.45,6456,0
+IINN.US,D,20230816,000000,1.34,1.44,1.26,1.34,39981,0
+IINN.US,D,20230817,000000,1.31,1.362,1.31,1.32,7210,0
+IINN.US,D,20230818,000000,1.311,1.35,1.3,1.31,5139,0
+IINN.US,D,20230821,000000,1.31,1.365,1.3003,1.33,2911,0
+IINN.US,D,20230822,000000,1.38,1.38,1.27,1.3123,18750,0
+IINN.US,D,20230823,000000,1.27,1.33,1.27,1.3,7233,0
+IINN.US,D,20230824,000000,1.26,1.32,1.21,1.23,20965,0
+IINN.US,D,20230825,000000,1.24,1.3,1.24,1.3,885,0
+IINN.US,D,20230828,000000,1.25,1.3299,1.25,1.3,15190,0
+IINN.US,D,20230829,000000,1.3,1.4838,1.25,1.4686,103657,0
+IINN.US,D,20230830,000000,1.45,1.48,1.3981,1.48,15899,0
+IINN.US,D,20230831,000000,1.4,1.46,1.4,1.42,13260,0
+IINN.US,D,20230901,000000,1.4,1.5,1.35,1.43,45357,0
+IINN.US,D,20230905,000000,1.42,1.42,1.37,1.4,6363,0
+IINN.US,D,20230906,000000,1.36,1.45,1.36,1.4,9906,0
+IINN.US,D,20230907,000000,1.43,1.46,1.25,1.32,47001,0
+IINN.US,D,20230908,000000,1.4016,1.41,1.311,1.41,12024,0
+IINN.US,D,20230911,000000,1.37,1.407,1.32,1.4,16589,0
+IINN.US,D,20230912,000000,1.4,1.4,1.3401,1.36,8755,0
+IINN.US,D,20230913,000000,1.48,1.58,1.425,1.48,131694,0
+IINN.US,D,20230914,000000,1.56,1.56,1.4101,1.51,16862,0
+IINN.US,D,20230915,000000,1.46,1.51,1.45,1.49,18544,0
+IINN.US,D,20230918,000000,1.4799,1.5,1.475,1.5,23831,0
+IINN.US,D,20230919,000000,1.47,1.475,1.45,1.475,12681,0
+IINN.US,D,20230920,000000,1.5,1.5,1.427,1.427,2947,0
+IINN.US,D,20230921,000000,1.4799,1.4799,1.2521,1.38,34754,0
+IINN.US,D,20230922,000000,1.45,1.5,1.332,1.46,6205,0
+IINN.US,D,20230925,000000,1.4,1.4781,1.3501,1.3805,8166,0
+IINN.US,D,20230926,000000,1.45,1.487,1.36,1.36,5774,0
+IINN.US,D,20230927,000000,1.33,1.4899,1.3105,1.35,7437,0
+IINN.US,D,20230928,000000,1.49,1.49,1.385,1.433,7219,0
+IINN.US,D,20230929,000000,1.43,1.55,1.39,1.52,32298,0
+IINN.US,D,20231002,000000,1.5,1.5,1.43,1.4564,14349,0
+IINN.US,D,20231003,000000,1.41,1.47,1.36,1.37,9605,0
+IINN.US,D,20231004,000000,1.4,1.402,1.37,1.39,13723,0
+IINN.US,D,20231005,000000,1.37,1.46,1.35,1.35,3738,0
+IINN.US,D,20231006,000000,1.36,1.3997,1.34,1.3508,12932,0
+IINN.US,D,20231009,000000,1.39,1.39,1.2801,1.3633,22868,0
+IINN.US,D,20231010,000000,1.4,1.56,1.35,1.385,121781,0
+IINN.US,D,20231011,000000,1.3757,1.3764,1.3252,1.34,6649,0
+IINN.US,D,20231012,000000,1.3601,1.3601,1.3,1.31,16809,0
+IINN.US,D,20231013,000000,1.46,1.46,1.29,1.3167,25343,0
+IINN.US,D,20231016,000000,1.3,1.315,1.2701,1.3041,14131,0
+IINN.US,D,20231017,000000,1.29,1.33,1.27,1.3202,9550,0
+IINN.US,D,20231018,000000,1.24,1.2922,1.24,1.2922,12794,0
+IINN.US,D,20231019,000000,1.24,1.28,1.23,1.23,14724,0
+IINN.US,D,20231020,000000,1.22,1.29,1.2,1.21,19067,0
+IINN.US,D,20231023,000000,1.205,1.275,1.2,1.27,10709,0
+IINN.US,D,20231024,000000,1.28,1.3199,1.2,1.23,67268,0
+IINN.US,D,20231025,000000,1.28,1.292,1.22,1.25,23308,0
+IINN.US,D,20231026,000000,1.21,1.27,1.21,1.255,7717,0
+IINN.US,D,20231027,000000,1.22,1.3,1.21,1.28,16350,0
+IINN.US,D,20231030,000000,1.27,1.27,1.23,1.23,1094,0
+IINN.US,D,20231031,000000,1.26,1.2823,1.2,1.2,7420,0
+IINN.US,D,20231101,000000,1.2001,1.2001,1.07,1.105,25211,0
+IINN.US,D,20231102,000000,1.1,1.21,1.0625,1.1186,49100,0
+IINN.US,D,20231103,000000,1.15,1.27,1.15,1.27,69919,0
+IINN.US,D,20231106,000000,1.25,1.3,1.2,1.26,44960,0
+IINN.US,D,20231107,000000,1.2825,1.2825,1.195,1.24,12934,0
+IINN.US,D,20231108,000000,1.19,1.2788,1.165,1.185,4466,0
+IINN.US,D,20231109,000000,1.17,1.2296,1.1363,1.1992,7026,0
+IINN.US,D,20231110,000000,1.23,1.23,1.1823,1.2199,4171,0
+IINN.US,D,20231113,000000,1.18,1.26,1.09,1.2308,31921,0
+IINN.US,D,20231114,000000,1.236,1.3208,1.16,1.19,51597,0
+IINN.US,D,20231115,000000,1.254,1.27,1.212,1.25,6713,0
+IINN.US,D,20231116,000000,1.25,1.2515,1.225,1.225,3977,0
+IINN.US,D,20231117,000000,1.24,1.24,1.2129,1.2129,6607,0
+IINN.US,D,20231120,000000,1.21,1.225,1.175,1.1863,13952,0
+IINN.US,D,20231121,000000,1.2003,1.21,1.17,1.17,13497,0
+IINN.US,D,20231122,000000,1.195,1.2,1.157,1.16,7292,0
+IINN.US,D,20231124,000000,1.1762,1.1801,1.16,1.16,6819,0
+IINN.US,D,20231127,000000,1.15,1.195,1.12,1.1398,48492,0
+IINN.US,D,20231128,000000,1.155,1.155,1,1.02,99616,0
+IINN.US,D,20231129,000000,1.13,1.15,1.05,1.07,86464,0
+IINN.US,D,20231130,000000,1.08,1.128,1.08,1.09,9983,0
+IINN.US,D,20231201,000000,1.06,1.1299,1.06,1.0999,2499,0
+IINN.US,D,20231204,000000,1.06,1.1198,1.06,1.095,6681,0
+IINN.US,D,20231205,000000,1.09,1.1299,1.05,1.06,38023,0
+IINN.US,D,20231206,000000,1.05,1.08,1.03,1.03,31700,0
+IINN.US,D,20231207,000000,1.0593,1.0593,1.01,1.0255,22350,0
+IINN.US,D,20231208,000000,1.02,1.03,0.99,1.02,70189,0
+IINN.US,D,20231211,000000,1.02,1.02,0.85,0.97,168891,0
+IINN.US,D,20231212,000000,1.03,1.03,0.92,0.93,64043,0
+IINN.US,D,20231213,000000,1.03,1.03,0.98,1.01,16497,0
+IINN.US,D,20231214,000000,1.01,1.05,1.01,1.03,15051,0
+IINN.US,D,20231215,000000,1.03,1.05,1,1,8253,0
+IINN.US,D,20231218,000000,1.02,1.1,1.01,1.09,28564,0
+IINN.US,D,20231219,000000,1.17,1.17,1.1051,1.11,21133,0
+IINN.US,D,20231220,000000,1.16,1.24,1.11,1.11,33578,0
+IINN.US,D,20231221,000000,1.15,1.16,1.1,1.14,21689,0
+IINN.US,D,20231222,000000,1.17,1.234,1.15,1.19,61385,0
+IINN.US,D,20231226,000000,2.25,2.49,1.25,1.27,37607645,0
+IINN.US,D,20231227,000000,1.24,1.25,1.11,1.16,1748399,0
+IINN.US,D,20231228,000000,1.15,1.17,1.04,1.09,611136,0
+IINN.US,D,20231229,000000,1.05,1.13,1.01,1.06,326666,0
+IINN.US,D,20240102,000000,1.2,1.22,0.95,1.02,929414,0
+IINN.US,D,20240103,000000,1.01,1.06,0.92,0.9981,314589,0
+IINN.US,D,20240104,000000,1.02,1.03,0.86,0.92,1123640,0
+IINN.US,D,20240105,000000,0.92,0.94,0.84,0.875,270993,0
+IINN.US,D,20240108,000000,0.899,0.92,0.7613,0.85,809333,0
+IINN.US,D,20240109,000000,0.82,0.95,0.82,0.9201,182739,0
+IINN.US,D,20240110,000000,0.93,0.9641,0.85,0.93,249227,0
+IINN.US,D,20240111,000000,0.9222,0.94,0.9,0.9104,164134,0
+IINN.US,D,20240112,000000,0.9125,0.937927,0.85,0.9032,197848,0
+IINN.US,D,20240116,000000,0.9032,0.925,0.86,0.9036,152820,0
+IINN.US,D,20240117,000000,0.8755,0.92999,0.861,0.89,351057,0
+IINN.US,D,20240118,000000,0.87,0.904999,0.81,0.869,116505,0
+IINN.US,D,20240119,000000,0.87,0.87,0.825,0.8344,72476,0
+IINN.US,D,20240122,000000,0.87,0.9,0.8477,0.9,261635,0
+IINN.US,D,20240123,000000,0.86,0.923,0.86,0.9064,161969,0
+IINN.US,D,20240124,000000,0.9488,1.03,0.92,0.985,449857,0
+IINN.US,D,20240125,000000,0.9654,1.01,0.903,0.94,245124,0
+IINN.US,D,20240126,000000,0.93,0.98,0.9031,0.94,85505,0
+IINN.US,D,20240129,000000,0.91,0.95,0.88,0.8901,96822,0
+IINN.US,D,20240130,000000,0.92,0.99,0.92,0.96,419515,0
+IINN.US,D,20240131,000000,0.91,0.96,0.9051,0.915,80308,0
+IINN.US,D,20240201,000000,0.9096,0.923,0.851,0.89,150539,0
+IINN.US,D,20240202,000000,0.88,0.8971,0.8111,0.87,107814,0
+IINN.US,D,20240205,000000,0.86,0.903,0.835,0.869,102491,0
+IINN.US,D,20240206,000000,0.8403,0.87,0.8,0.8349,146484,0
+IINN.US,D,20240207,000000,0.98,0.98,0.826449,0.89,187739,0
+IINN.US,D,20240208,000000,0.879,0.9,0.8428,0.863,108061,0
+IINN.US,D,20240209,000000,0.88,0.885,0.85,0.867,27787,0
+IINN.US,D,20240212,000000,0.89,0.899,0.87,0.899,39989,0
+IINN.US,D,20240213,000000,0.915,0.99,0.8654,0.96,262781,0
+IINN.US,D,20240214,000000,1.79,1.96,1.11,1.3,47213533,0
+IINN.US,D,20240215,000000,1.07,1.18,1,1.15,2583051,0
+IINN.US,D,20240216,000000,1.06,1.34,1.06,1.28,970568,0
+IINN.US,D,20240220,000000,1.25,1.27,1.13,1.15,318771,0
+IINN.US,D,20240221,000000,1.14,1.27,1.14,1.25,301621,0
+IINN.US,D,20240222,000000,1.3,1.3329,1.22,1.27,427603,0
+IINN.US,D,20240223,000000,1.31,1.31,1.15,1.2,449488,0
+IINN.US,D,20240226,000000,1.19,1.42,1.1602,1.38,802957,0
+IINN.US,D,20240227,000000,1.39,1.52,1.23,1.51,4172750,0
+IINN.US,D,20240228,000000,1.51,1.58,1.46,1.49,663839,0
+IINN.US,D,20240229,000000,1.42,1.67,1.42,1.62,829015,0
+IINN.US,D,20240301,000000,1.69,1.7,1.61,1.7,556037,0
+IINN.US,D,20240304,000000,1.82,1.85,1.5,1.64,1395731,0
+IINN.US,D,20240305,000000,1.69,1.99,1.6803,1.99,1205803,0
+IINN.US,D,20240306,000000,2,2.09,1.9,2,805646,0
+IINN.US,D,20240307,000000,2,2,1.8,1.97,357648,0
+IINN.US,D,20240308,000000,1.91,1.98,1.76,1.83,381568,0
+IINN.US,D,20240311,000000,1.88,1.9573,1.85,1.9,121107,0
+IINN.US,D,20240312,000000,2,2.025,1.83,1.87,511776,0
+IINN.US,D,20240313,000000,1.88,1.927,1.82,1.85,99166,0
+IINN.US,D,20240314,000000,1.85,1.887,1.66,1.72,282999,0
+IINN.US,D,20240315,000000,1.7,1.88,1.6701,1.86,157507,0
+IINN.US,D,20240318,000000,1.94,1.975,1.8701,1.94,201094,0
+IINN.US,D,20240319,000000,1.88,1.9077,1.78,1.81,151750,0
+IINN.US,D,20240320,000000,1.83,1.86,1.77,1.81,119354,0
+IINN.US,D,20240321,000000,1.8,1.8501,1.785,1.8,73349,0
+IINN.US,D,20240322,000000,1.82,1.8378,1.68,1.74,131165,0
+IINN.US,D,20240325,000000,1.75,1.87,1.75,1.86,170151,0
+IINN.US,D,20240326,000000,1.86,1.89,1.8,1.8,109518,0
+IINN.US,D,20240327,000000,1.8,1.84,1.71,1.76,137551,0
+IINN.US,D,20240328,000000,1.8,1.8,1.73,1.75,86265,0
+IINN.US,D,20240401,000000,1.76,1.9,1.64,1.9,320105,0
+IINN.US,D,20240402,000000,1.85,1.92,1.8,1.88,138736,0
+IINN.US,D,20240403,000000,1.93,1.95,1.88,1.9,211656,0
+IINN.US,D,20240404,000000,1.87,1.9322,1.82,1.83,108145,0
+IINN.US,D,20240405,000000,1.83,1.95,1.83,1.91,115382,0
+IINN.US,D,20240408,000000,1.896,2.01,1.8608,1.95,164847,0
+IINN.US,D,20240409,000000,1.95,1.965,1.9037,1.94,73536,0
+IINN.US,D,20240410,000000,1.98,2.36,1.95,2.08,2682824,0
+IINN.US,D,20240411,000000,2.03,2.16,2,2.11,291675,0
+IINN.US,D,20240412,000000,2.14,2.23,2.01,2.05,274912,0
+IINN.US,D,20240415,000000,2.05,2.08,1.92,1.93,177991,0
+IINN.US,D,20240416,000000,1.93,1.96,1.8,1.93,285127,0
+IINN.US,D,20240417,000000,1.92,1.96,1.8501,1.9,170683,0
+IINN.US,D,20240418,000000,1.9,1.905,1.8,1.8099,96120,0
+IINN.US,D,20240419,000000,1.8,1.85,1.8,1.81,91469,0
+IINN.US,D,20240422,000000,1.8102,1.91,1.81,1.9,61778,0
+IINN.US,D,20240423,000000,1.895,1.94,1.8401,1.86,48038,0
+IINN.US,D,20240424,000000,1.92,1.97,1.85,1.93,134854,0
+IINN.US,D,20240425,000000,1.91,1.97,1.84,1.88,114703,0
+IINN.US,D,20240426,000000,1.89,1.943,1.836,1.89,74794,0
+IINN.US,D,20240429,000000,1.87,1.93,1.85,1.87,38054,0
+IINN.US,D,20240430,000000,1.89,1.968,1.87,1.88,41937,0
+IINN.US,D,20240501,000000,1.87,1.95,1.86,1.95,59228,0
+IINN.US,D,20240502,000000,1.93,2.02,1.93,1.98,92838,0
+IINN.US,D,20240503,000000,1.95,2.1183,1.95,2.09,272336,0
+IINN.US,D,20240506,000000,2.2,2.3599,2.1,2.2,343818,0
+IINN.US,D,20240507,000000,2.18,2.2499,2.095,2.21,110969,0
+IINN.US,D,20240508,000000,2.2,2.2,1.91,2.09,109655,0
+IINN.US,D,20240509,000000,2.09,2.15,2.02,2.08,95536,0
+IINN.US,D,20240510,000000,1.97,2.08,1.93,2.01,69974,0
+IINN.US,D,20240513,000000,2.05,2.11,2.03,2.1,41428,0
+IINN.US,D,20240514,000000,2.06,2.2599,2.06,2.18,135770,0
+IINN.US,D,20240515,000000,2.17,2.25,2.1602,2.25,109317,0
+IINN.US,D,20240516,000000,2.34,2.34,2.14,2.31,144889,0
+IINN.US,D,20240517,000000,2.34,2.35,2.28,2.3,91300,0
+IINN.US,D,20240520,000000,2.32,2.3395,2.17,2.18,125680,0
+IINN.US,D,20240521,000000,2.18,2.28,2.09,2.18,99928,0
+IINN.US,D,20240522,000000,2.21,2.25,2.19,2.19,35449,0
+IINN.US,D,20240523,000000,2.23,2.23,2.06,2.14,70222,0
+IINN.US,D,20240524,000000,2.12,2.2289,2.05,2.19,100271,0
+IINN.US,D,20240528,000000,2.33,2.45,1.78,2,2352819,0
+IINN.US,D,20240529,000000,2,2.23,1.98,2.2,214043,0
+IINN.US,D,20240530,000000,2.2,2.38,2.19,2.32,193596,0
+IINN.US,D,20240531,000000,2.33,2.39,2.23,2.3,109934,0
+IINN.US,D,20240603,000000,2.3,2.3103,2.13,2.15,118114,0
+IINN.US,D,20240604,000000,2.17,2.18,2.02,2.09,143946,0
+IINN.US,D,20240605,000000,2.0707,2.1799,2.065,2.12,88781,0
+IINN.US,D,20240606,000000,2.15,2.1697,2.0501,2.08,70357,0
+IINN.US,D,20240607,000000,2.16,2.16,2.02,2.08,57651,0
+IINN.US,D,20240610,000000,2.01,2.08,1.95,2.02,52764,0
+IINN.US,D,20240611,000000,2.01,2.05,1.99,2,35462,0
+IINN.US,D,20240612,000000,2.03,2.06,1.93,2.02,93247,0
+IINN.US,D,20240613,000000,2.01,2.01,1.89,1.95,110843,0
+IINN.US,D,20240614,000000,1.91,1.97,1.835,1.9,91569,0
+IINN.US,D,20240617,000000,2.02,2.02,1.72,1.75,129591,0
+IINN.US,D,20240618,000000,1.73,1.75,1.5,1.63,109276,0
+IINN.US,D,20240620,000000,1.63,1.6406,1.35,1.4,386248,0
+IINN.US,D,20240621,000000,1.39,1.393,1.32,1.34,83278,0
+IINN.US,D,20240624,000000,1.33,1.4096,1.28,1.355,148362,0
+IINN.US,D,20240625,000000,1.34,1.4299,1.34,1.38,28757,0
+IINN.US,D,20240626,000000,1.39,1.4399,1.38,1.385,55879,0
+IINN.US,D,20240627,000000,1.39,1.4299,1.38,1.41,35455,0
+IINN.US,D,20240628,000000,1.43,1.44,1.35,1.38,34949,0
+IINN.US,D,20240701,000000,1.35,1.3703,1.18,1.22,165382,0
+IINN.US,D,20240702,000000,1.24,1.39,1.19,1.39,92805,0
+IINN.US,D,20240703,000000,1.4,1.6,1.27,1.3,280678,0
+IINN.US,D,20240705,000000,1.3,1.4099,1.3,1.36,44829,0
+IINN.US,D,20240708,000000,1.37,1.385,1.32,1.32,21371,0
+IINN.US,D,20240709,000000,1.33,1.35,1.22,1.34,38130,0
+IINN.US,D,20240710,000000,1.31,1.33,1.29,1.29,17330,0
+IINN.US,D,20240711,000000,1.356,1.356,1.21,1.25,111157,0
+IINN.US,D,20240712,000000,1.24,1.3,1.24,1.29,29883,0
+IINN.US,D,20240715,000000,1.38,1.47,1.15,1.2,592066,0
+IINN.US,D,20240716,000000,1.19,1.4,1.15,1.27,287363,0
+IINN.US,D,20240717,000000,1.24,1.26,1.1906,1.25,34758,0
+IINN.US,D,20240718,000000,1.245,1.29,1.245,1.279,17314,0
+IINN.US,D,20240719,000000,1.2524,1.45,1.16,1.21,501046,0
+IINN.US,D,20240722,000000,1.19,1.23,1.1,1.14,109398,0
+IINN.US,D,20240723,000000,1.185,1.185,1.1,1.11,76463,0
+IINN.US,D,20240724,000000,1.1329,1.18,1.06,1.09,88095,0
+IINN.US,D,20240725,000000,1.19,1.19,1.0301,1.06,42542,0
+IINN.US,D,20240726,000000,1.06,1.14,1.01,1.09,45139,0
+IINN.US,D,20240729,000000,1.06,1.24,1.06,1.13,63029,0
+IINN.US,D,20240730,000000,1.1,1.14,1.09,1.1,58821,0
+IINN.US,D,20240731,000000,1.11,1.1385,1.06,1.0868,36070,0
+IINN.US,D,20240801,000000,1.08,1.13,1.08,1.11,51430,0
+IINN.US,D,20240802,000000,1.15,1.3,0.9616,1.01,453010,0
+IINN.US,D,20240805,000000,0.9797,1.01,0.813,0.98,158155,0
+IINN.US,D,20240806,000000,0.97,1.02,0.95,0.9741,27459,0
+IINN.US,D,20240807,000000,1.01,1.01,0.96,0.961,13605,0
+IINN.US,D,20240808,000000,0.96,1,0.94,0.98,26069,0
+IINN.US,D,20240809,000000,0.9899,0.995,0.94,0.98,67620,0
+IINN.US,D,20240812,000000,0.968,1,0.950001,0.98,32829,0
+IINN.US,D,20240813,000000,1.01,1.0899,0.93,1.01,52934,0
+IINN.US,D,20240814,000000,1.03,1.0576,1.03,1.04,29909,0
+IINN.US,D,20240815,000000,1.06,1.1,1.06,1.09,87316,0
+IINN.US,D,20240816,000000,1.06,1.09,1.05,1.0785,11332,0
+IINN.US,D,20240819,000000,1.08,1.08,1.05,1.06,22389,0
+IINN.US,D,20240820,000000,1.05,1.07,1.04,1.06,10409,0
+IINN.US,D,20240821,000000,1.06,1.1,1.02,1.07,32655,0
+IINN.US,D,20240822,000000,1.1,1.1,1.08,1.1,279000,0
+IINN.US,D,20240823,000000,1.09,1.18,1,1.18,52119,0
+IINN.US,D,20240826,000000,1.16,1.18,1.1,1.14,55278,0
+IINN.US,D,20240827,000000,1.1008,1.1415,1.06,1.1,46051,0
+IINN.US,D,20240828,000000,1.1064,1.13,1.06,1.12,24623,0
+IINN.US,D,20240829,000000,1.13,1.13,1.04,1.12,24834,0
+IINN.US,D,20240830,000000,1.13,1.13,1.08,1.08,13167,0
+IINN.US,D,20240903,000000,1.1,1.16,1.09,1.12,12204,0
+IINN.US,D,20240904,000000,1.12,1.1898,1.107,1.1401,28339,0
+IINN.US,D,20240905,000000,1.08,1.17,1.07,1.12,31458,0
+IINN.US,D,20240906,000000,1.14,1.14,1.05,1.085,83641,0
+IINN.US,D,20240909,000000,1.09,1.126087,1.09,1.09,15572,0
+IINN.US,D,20240910,000000,1.0652,1.16,1.0601,1.12,38528,0
+IINN.US,D,20240911,000000,1.12,1.14,1.11,1.12,11565,0
+IINN.US,D,20240912,000000,1.11,1.15,1.09,1.15,14762,0
+IINN.US,D,20240913,000000,1.12,1.23,1.1,1.2099,1125437,0
+IINN.US,D,20240916,000000,1.19,1.3,1.17,1.3,119264,0
+IINN.US,D,20240917,000000,1.29,1.3,1.262,1.29,79351,0
+IINN.US,D,20240918,000000,1.3,1.3,1.25,1.26,87091,0
+IINN.US,D,20240919,000000,1.26,1.26,1.16,1.26,31722,0
+IINN.US,D,20240920,000000,1.23,1.25,1.1806,1.22,21536,0
+IINN.US,D,20240923,000000,1.26,1.26,1.2,1.21,23069,0
+IINN.US,D,20240924,000000,1.22,1.23,1.15,1.22,78798,0
+IINN.US,D,20240925,000000,1.22,1.27,1.2,1.26,45059,0
+IINN.US,D,20240926,000000,1.27,1.3,1.25,1.2698,99220,0
+IINN.US,D,20240927,000000,1.2899,1.42,1.27,1.39,225728,0
+IINN.US,D,20240930,000000,1.4,1.47,1.3,1.37,336598,0
+IINN.US,D,20241001,000000,1.45,1.4899,1.3,1.32,403626,0
+IINN.US,D,20241002,000000,1.38,1.38,1.3,1.305,95640,0
+IINN.US,D,20241003,000000,1.34,1.49,1.3,1.38,277823,0
+IINN.US,D,20241004,000000,1.42,1.4491,1.35,1.37,174014,0
+IINN.US,D,20241007,000000,1.4,1.4,1.31,1.3699,139723,0
+IINN.US,D,20241008,000000,1.4,1.4499,1.34,1.385,137439,0
+IINN.US,D,20241009,000000,1.44,1.44,1.38,1.4,90895,0
+IINN.US,D,20241010,000000,1.44,1.45,1.33,1.3591,249535,0
+IINN.US,D,20241011,000000,1.41,1.41,1.36,1.37,57747,0
+IINN.US,D,20241014,000000,1.41,1.42,1.3815,1.39,78758,0
+IINN.US,D,20241015,000000,1.41,1.41,1.36,1.38,44400,0
+IINN.US,D,20241016,000000,1.405,1.48,1.35,1.38,324918,0
+IINN.US,D,20241017,000000,1.4,1.41,1.32,1.38,134309,0
+IINN.US,D,20241018,000000,1.41,1.43,1.36,1.4,185559,0
+IINN.US,D,20241021,000000,1.42,1.43,1.37,1.4,84020,0
+IINN.US,D,20241022,000000,1.44,1.45,1.37,1.44,277659,0
+IINN.US,D,20241023,000000,1.45,1.45,1.38,1.39,117023,0
+IINN.US,D,20241024,000000,1.4,1.4099,1.35,1.36,76002,0
+IINN.US,D,20241025,000000,1.36,1.38,1.35,1.35,42200,0
+IINN.US,D,20241028,000000,1.37,1.38,1.33,1.34,46776,0
+IINN.US,D,20241029,000000,1.33,1.3799,1.31,1.33,69031,0
+IINN.US,D,20241030,000000,1.33,1.36,1.31,1.33,49107,0
+IINN.US,D,20241031,000000,1.36,1.36,1.25,1.25,108091,0
+IINN.US,D,20241101,000000,1.27,1.3199,1.2551,1.3,106862,0
+IINN.US,D,20241104,000000,1.31,1.3282,1.28,1.29,106791,0
+IINN.US,D,20241105,000000,1.29,1.3399,1.25,1.28,175705,0
+IINN.US,D,20241106,000000,1.33,1.33,1.25,1.29,150782,0
+IINN.US,D,20241107,000000,1.34,1.4,1.33,1.36,280962,0
+IINN.US,D,20241108,000000,1.38,1.45,1.35,1.37,383148,0
+IINN.US,D,20241111,000000,1.39,1.42,1.35,1.38,108064,0
+IINN.US,D,20241112,000000,1.39,1.4008,1.31,1.34,150750,0
+IINN.US,D,20241113,000000,1.34,1.36,1.23,1.27,182332,0
+IINN.US,D,20241114,000000,1.3,1.3,1.22,1.25,108318,0
+IINN.US,D,20241115,000000,1.26,1.27,1.17,1.22,173300,0
+IINN.US,D,20241118,000000,1.26,1.32,1.1759,1.29,179531,0
+IINN.US,D,20241119,000000,1.3,1.3199,1.17,1.28,118036,0
+IINN.US,D,20241120,000000,1.29,1.3268,1.25,1.32,96758,0
+IINN.US,D,20241121,000000,1.35,1.45,1.32,1.35,356960,0
+IINN.US,D,20241122,000000,1.37,1.38,1.34,1.36,174999,0
+IINN.US,D,20241125,000000,1.37,1.39,1.33,1.36,83751,0
+IINN.US,D,20241126,000000,1.37,1.39,1.3599,1.38,61773,0
+IINN.US,D,20241127,000000,1.39,1.39,1.26,1.34,126611,0
+IINN.US,D,20241129,000000,1.37,1.39,1.33,1.35,43371,0
+IINN.US,D,20241202,000000,1.38,1.385,1.32,1.37,80198,0
+IINN.US,D,20241203,000000,1.37,1.37,1.33,1.335,65404,0
+IINN.US,D,20241204,000000,1.36,1.37,1.29,1.295,132405,0
+IINN.US,D,20241205,000000,1.29,1.29,1.21,1.24,192511,0
+IINN.US,D,20241206,000000,1.25,1.27,1.21,1.24,105288,0
+IINN.US,D,20241209,000000,1.25,1.28,1.19,1.21,145410,0
+IINN.US,D,20241210,000000,1.25,1.255,1.19,1.2,169139,0
+IINN.US,D,20241211,000000,1.22,1.23,1.19,1.2,102495,0
+IINN.US,D,20241212,000000,1.21,1.22,1.18,1.195,52762,0
+IINN.US,D,20241213,000000,1.2,1.2,1.15,1.17,107172,0
+IINN.US,D,20241216,000000,1.16,1.1696,1.12,1.12,147437,0
+IINN.US,D,20241217,000000,1.15,1.15,1.04,1.07,206724,0
+IINN.US,D,20241218,000000,1.06,1.0605,0.9901,0.9966,296653,0
+IINN.US,D,20241219,000000,0.99,1.0199,0.92,0.9328,324844,0
+IINN.US,D,20241220,000000,0.91,0.9433,0.8572,0.8901,238122,0
+IINN.US,D,20241223,000000,0.9133,1.2,0.9,1.16,660429,0
+IINN.US,D,20241224,000000,1.18,1.2,1.13,1.18,144161,0
+IINN.US,D,20241226,000000,1.19,1.2,1.08,1.13,363045,0
+IINN.US,D,20241227,000000,1.15,1.15,0.875,1.06,740991,0
+IINN.US,D,20241230,000000,1.07,1.09,1,1.02,105290,0
+IINN.US,D,20241231,000000,1.02,1.09,1.01,1.02,134913,0
+IINN.US,D,20250102,000000,1.05,1.08,1,1.05,86520,0
+IINN.US,D,20250103,000000,1.03,1.0479,1.0101,1.03,42004,0
+IINN.US,D,20250106,000000,1.02,1.05,0.955,1,122152,0
+IINN.US,D,20250107,000000,0.99,1.04,0.9895,1.01,88624,0
+IINN.US,D,20250108,000000,1,1.01,0.95,1,113008,0
+IINN.US,D,20250110,000000,1.1,1.11,0.8827,1.02,27731638,0
+IINN.US,D,20250113,000000,0.9852,1.1,0.91,1.06,1566144,0
+IINN.US,D,20250114,000000,1.04,1.13,1.01,1.03,1326725,0
+IINN.US,D,20250115,000000,1.02,1.13,0.9997,1.06,759460,0
+IINN.US,D,20250116,000000,1.06,1.11,1.02,1.06,459812,0
+IINN.US,D,20250117,000000,1.1,1.1,1.03,1.06,441536,0
+IINN.US,D,20250121,000000,1.05,1.11,1.0001,1.1,186559,0
+IINN.US,D,20250122,000000,1.1,1.11,1.0511,1.1,207572,0
+IINN.US,D,20250123,000000,1.1,1.1,1.01,1.02,243000,0
+IINN.US,D,20250124,000000,1,1.04,0.96,1,359137,0
+IINN.US,D,20250127,000000,0.99,1.01,0.95,0.99,212402,0
+IINN.US,D,20250128,000000,0.99,1.01,0.9367,0.99,195439,0
+IINN.US,D,20250129,000000,0.98,1,0.935,0.99,268953,0
+IINN.US,D,20250130,000000,0.99,0.999,0.93,0.95,335483,0
+IINN.US,D,20250131,000000,0.931,0.9799,0.85,0.85,921998,0
+IINN.US,D,20250203,000000,0.8201,0.8525,0.8201,0.849,418323,0
+IINN.US,D,20250204,000000,0.8512,0.87,0.82,0.844,332261,0
+IINN.US,D,20250205,000000,0.85,0.85,0.79,0.8212,1432950,0
+IINN.US,D,20250206,000000,0.8294,0.9081,0.8294,0.8791,1495371,0
+IINN.US,D,20250207,000000,0.9,0.92,0.83,0.859,685774,0
+IINN.US,D,20250210,000000,0.847,0.859,0.8,0.849,525345,0
+IINN.US,D,20250211,000000,0.95,1.04,0.8997,0.9248,20145874,0
+IINN.US,D,20250212,000000,0.9,0.94,0.8232,0.9,1224466,0
+IINN.US,D,20250213,000000,0.8415,0.92,0.8415,0.9112,679356,0
+IINN.US,D,20250214,000000,0.91,0.9437,0.85,0.895,555082,0
+IINN.US,D,20250218,000000,0.89,0.93,0.88,0.922,855673,0
+IINN.US,D,20250219,000000,0.929,0.9745,0.92,0.9498,525417,0
+IINN.US,D,20250220,000000,0.9292,0.9499,0.895,0.8975,500217,0
+IINN.US,D,20250221,000000,0.89,0.905,0.8562,0.8716,245270,0
+IINN.US,D,20250224,000000,0.89,0.94,0.86,0.885,527861,0
+IINN.US,D,20250225,000000,0.876,0.8922,0.81,0.824,252207,0
+IINN.US,D,20250226,000000,0.83,0.8477,0.8122,0.8457,148091,0
+IINN.US,D,20250227,000000,0.8499,0.8548,0.8251,0.83,122212,0
+IINN.US,D,20250228,000000,0.83,0.9099,0.77,0.9,766812,0
+IINN.US,D,20250303,000000,0.91,0.9287,0.84,0.8661,170488,0
+IINN.US,D,20250304,000000,0.84,0.845,0.77,0.839,657775,0
+IINN.US,D,20250305,000000,0.8456,0.8899,0.8122,0.8699,402720,0
+IINN.US,D,20250306,000000,0.8538,0.8697,0.82,0.8363,194239,0
+IINN.US,D,20250307,000000,0.82,0.8498,0.82,0.8491,66845,0
+IINN.US,D,20250310,000000,0.82,0.8298,0.75,0.7803,270315,0
+IINN.US,D,20250311,000000,0.799,0.799,0.74,0.7798,188033,0
+IINN.US,D,20250312,000000,0.746,0.7785,0.722499,0.7671,170131,0
+IINN.US,D,20250313,000000,0.7547,0.7547,0.6541,0.7,284547,0
+IINN.US,D,20250314,000000,0.6942,0.7398,0.685686,0.7299,139325,0
+IINN.US,D,20250317,000000,0.72,0.7298,0.65,0.7102,499382,0
+IINN.US,D,20250318,000000,0.6974,0.7499,0.6901,0.7438,460819,0
+IINN.US,D,20250319,000000,0.7383,0.7487,0.702,0.7049,92609,0
+IINN.US,D,20250320,000000,0.7,0.7336,0.6886,0.7249,134249,0
+IINN.US,D,20250321,000000,0.734,0.8099,0.7088,0.775,309676,0
+IINN.US,D,20250324,000000,0.7518,0.79,0.7301,0.77,172503,0
+IINN.US,D,20250325,000000,0.758,0.8,0.758,0.77,201997,0
+IINN.US,D,20250326,000000,0.77,0.7815,0.7088,0.7434,646253,0
+IINN.US,D,20250327,000000,0.7205,0.7356,0.7121,0.7131,122953,0
+IINN.US,D,20250328,000000,0.7088,0.739,0.68,0.686,145773,0
+IINN.US,D,20250331,000000,0.685,0.7067,0.6399,0.669,244928,0
+IINN.US,D,20250401,000000,0.66,0.6899,0.6111,0.6414,208731,0
+IINN.US,D,20250402,000000,0.638,0.6745,0.61,0.6691,46716,0
+IINN.US,D,20250403,000000,0.611,0.6699,0.61,0.6236,192228,0
+IINN.US,D,20250404,000000,0.62,0.627,0.5703,0.59,234992,0
+IINN.US,D,20250407,000000,0.5702,0.6411,0.564552,0.5978,413994,0
+IINN.US,D,20250408,000000,0.5816,0.609999,0.5514,0.5998,209653,0
+IINN.US,D,20250409,000000,0.587,0.63,0.5403,0.6299,373645,0
+IINN.US,D,20250410,000000,0.62,0.65,0.6,0.62,373688,0
+IINN.US,D,20250411,000000,0.6193,0.64,0.5511,0.616,801517,0
+IINN.US,D,20250414,000000,0.5975,0.6897,0.58545,0.6144,559132,0
+IINN.US,D,20250415,000000,0.6812,0.7001,0.588,0.608,537346,0
+IINN.US,D,20250416,000000,0.582,0.65,0.582,0.6122,411812,0
+IINN.US,D,20250417,000000,0.63,0.634951,0.572,0.5863,232101,0
+IINN.US,D,20250421,000000,0.59,0.612349,0.5602,0.5668,92155,0
+IINN.US,D,20250422,000000,0.5667,0.605001,0.53,0.575,549179,0
+IINN.US,D,20250423,000000,0.641,0.671,0.59,0.6034,1624023,0
+IINN.US,D,20250424,000000,0.6127,0.6356,0.6,0.634,450881,0
+IINN.US,D,20250425,000000,0.634,0.65,0.6101,0.6129,242422,0
+IINN.US,D,20250428,000000,0.6187,0.6453,0.6,0.618,109509,0
+IINN.US,D,20250429,000000,0.604,0.6167,0.5925,0.61,138846,0
+IINN.US,D,20250430,000000,0.581,0.608,0.5725,0.5861,459068,0
+IINN.US,D,20250501,000000,0.61,0.615,0.5851,0.607,42696,0
+IINN.US,D,20250502,000000,0.62,0.628912,0.5888,0.61,137814,0
+IINN.US,D,20250505,000000,0.61,0.6235,0.5821,0.608,307437,0
+IINN.US,D,20250506,000000,0.5955,0.67,0.575,0.585,610572,0
+IINN.US,D,20250507,000000,0.6101,0.62,0.53,0.5376,1044467,0
+IINN.US,D,20250508,000000,0.53,0.5625,0.521,0.5398,259470,0
+IINN.US,D,20250509,000000,0.5403,0.57,0.5207,0.5603,203896,0
+IINN.US,D,20250512,000000,0.58,0.58,0.52,0.56,240663,0
+IINN.US,D,20250513,000000,0.5513,0.5691,0.5355,0.56,536572,0
+IINN.US,D,20250514,000000,0.55,0.551099,0.525,0.535,66899,0
+IINN.US,D,20250515,000000,0.537,0.5549,0.5,0.529,249221,0
+IINN.US,D,20250516,000000,0.5131,0.532449,0.5002,0.509,219176,0
+IINN.US,D,20250519,000000,0.506,0.524,0.4655,0.5093,376371,0
+IINN.US,D,20250520,000000,0.494,0.52,0.4822,0.5101,97489,0
+IINN.US,D,20250521,000000,0.49,0.5144,0.481,0.497,132401,0
+IINN.US,D,20250522,000000,0.499,0.5,0.472,0.499,150339,0
+IINN.US,D,20250523,000000,0.49,0.49,0.4636,0.475,184564,0
+IINN.US,D,20250527,000000,0.45,0.471,0.431,0.4415,248656,0
+IINN.US,D,20250528,000000,0.442,0.4568,0.4026,0.4296,300406,0
+IINN.US,D,20250529,000000,0.46,0.57,0.44,0.5398,9458211,0
+IINN.US,D,20250530,000000,0.51,0.6299,0.4811,0.6101,959485,0
+IINN.US,D,20250602,000000,0.6102,0.68,0.58,0.623,800958,0
+IINN.US,D,20250603,000000,0.623,0.6598,0.5305,0.586,384907,0
+IINN.US,D,20250604,000000,0.59,0.61,0.5521,0.599,129168,0
+IINN.US,D,20250605,000000,0.617,0.8,0.6,0.75,1465573,0
+IINN.US,D,20250606,000000,0.715,0.789799,0.69,0.726,554424,0
+IINN.US,D,20250609,000000,0.7191,0.75,0.7,0.73,147349,0
+IINN.US,D,20250610,000000,0.6903,0.7127,0.662951,0.7022,348446,0
+IINN.US,D,20250611,000000,0.77,0.844,0.735,0.799,1216724,0
+IINN.US,D,20250612,000000,0.79,0.7925,0.7504,0.79,277557,0
+IINN.US,D,20250613,000000,0.7622,0.7677,0.71,0.7259,262947,0
+IINN.US,D,20250616,000000,0.7257,0.77,0.716,0.7683,126061,0
+IINN.US,D,20250617,000000,0.7679,0.7679,0.7151,0.73,152843,0
+IINN.US,D,20250618,000000,0.74,0.75,0.69,0.7469,135514,0
+IINN.US,D,20250620,000000,0.72,0.742,0.7,0.7327,294910,0
+IINN.US,D,20250623,000000,0.7076,0.761,0.699,0.761,111608,0
+IINN.US,D,20250624,000000,0.7637,0.845,0.7637,0.8299,349424,0
+IINN.US,D,20250625,000000,0.84,0.8879,0.83,0.8798,395986,0
+IINN.US,D,20250626,000000,0.8801,0.8899,0.81,0.835,259973,0
+IINN.US,D,20250627,000000,0.83,0.88,0.8201,0.85,124215,0
+IINN.US,D,20250630,000000,0.86,0.8632,0.8211,0.85,93777,0
+IINN.US,D,20250701,000000,0.85,0.85,0.77,0.8138,145056,0
+IINN.US,D,20250702,000000,0.91,1.14,0.84,1.08,13800283,0
+IINN.US,D,20250703,000000,1.08,1.25,1,1.19,2230912,0
+IINN.US,D,20250707,000000,1.27,1.64,1.21,1.54,4426262,0
+IINN.US,D,20250708,000000,1.56,1.65,1.4,1.49,2377529,0
+IINN.US,D,20250709,000000,1.5,1.5199,1.41,1.44,1296341,0
+IINN.US,D,20250710,000000,1.41,1.4567,1.32,1.37,1333230,0
+IINN.US,D,20250711,000000,1.33,1.3597,1.16,1.2,1246803,0
+IINN.US,D,20250714,000000,1.2,1.48,1.19,1.4,1645004,0
+IINN.US,D,20250715,000000,1.49,1.5,1.31,1.34,859846,0
+IINN.US,D,20250716,000000,1.34,1.4469,1.33,1.37,569793,0
+IINN.US,D,20250717,000000,1.38,1.55,1.38,1.47,1058972,0
+IINN.US,D,20250718,000000,1.51,1.545,1.38,1.41,697029,0
+IINN.US,D,20250721,000000,1.37,1.425,1.29,1.3,550005,0
+IINN.US,D,20250722,000000,1.29,1.3999,1.28,1.38,198668,0
+IINN.US,D,20250723,000000,1.38,1.42,1.3001,1.36,287050,0
+IINN.US,D,20250724,000000,1.38,1.4604,1.3205,1.43,442431,0
+IINN.US,D,20250725,000000,1.42,1.44,1.38,1.41,170095,0
+IINN.US,D,20250728,000000,1.4,1.425,1.299,1.34,255392,0
+IINN.US,D,20250729,000000,1.33,1.3485,1.24,1.26,265349,0
+IINN.US,D,20250730,000000,1.24,1.3136,1.2162,1.26,124458,0
+IINN.US,D,20250731,000000,1.26,1.33,1.23,1.27,233529,0
+IINN.US,D,20250801,000000,1.25,1.26,1.2,1.23,255043,0
+IINN.US,D,20250804,000000,1.23,1.335,1.23,1.31,178275,0
+IINN.US,D,20250805,000000,1.28,1.305,1.25,1.28,62684,0
+IINN.US,D,20250806,000000,1.27,1.271,1.2,1.22,197442,0
+IINN.US,D,20250807,000000,1.15,1.28,1.119,1.16,473354,0
+IINN.US,D,20250808,000000,1.18,1.19,1.1,1.115,402689,0
+IINN.US,D,20250811,000000,1.13,1.25,1.13,1.2,271457,0
+IINN.US,D,20250812,000000,1.2,1.29,1.13,1.28,231999,0
+IINN.US,D,20250813,000000,1.3,1.3306,1.28,1.33,294153,0
+IINN.US,D,20250814,000000,1.33,1.33,1.22,1.255,467683,0
+IINN.US,D,20250815,000000,1.22,1.28,1.21,1.27,86332,0
+IINN.US,D,20250818,000000,1.28,1.3,1.24,1.245,166822,0
+IINN.US,D,20250819,000000,1.39,1.5,1.0901,1.23,9235494,0
+IINN.US,D,20250820,000000,1.23,1.2678,1.16,1.245,445239,0
+IINN.US,D,20250821,000000,1.23,1.2701,1.2,1.25,258572,0
+IINN.US,D,20250822,000000,1.36,1.39,1.15,1.17,14793576,0
+IINN.US,D,20250825,000000,1.17,1.2,1.12,1.14,1036358,0
+IINN.US,D,20250826,000000,1.15,1.18,1.11,1.18,478701,0
+IINN.US,D,20250827,000000,1.18,1.19,1.14,1.16,296375,0
+IINN.US,D,20250828,000000,1.15,1.18,1.14,1.18,171130,0
+IINN.US,D,20250829,000000,1.21,1.21,1.11,1.15,436528,0
+IINN.US,D,20250902,000000,1.16,1.23,1.14,1.18,348918,0
+IINN.US,D,20250903,000000,1.16,1.2,1.16,1.17,169433,0
+IINN.US,D,20250904,000000,1.16,1.17,1.12,1.13,272717,0
+IINN.US,D,20250905,000000,1.13,1.22,1.1121,1.21,586518,0
+IINN.US,D,20250908,000000,1.19,1.225,1.19,1.2,225470,0
+IINN.US,D,20250909,000000,1.23,1.25,1.19,1.25,351371,0
+IINN.US,D,20250910,000000,1.24,1.28,1.22,1.25,245845,0
+IINN.US,D,20250911,000000,1.24,1.31,1.13,1.16,2020906,0
+IINN.US,D,20250912,000000,1.16,1.26,1.16,1.21,291376,0
+IINN.US,D,20250915,000000,1.12,1.19,1.12,1.17,349450,0
+IINN.US,D,20250916,000000,1.17,1.19,1.14,1.15,242219,0
+IINN.US,D,20250917,000000,1.15,1.19,1.14,1.17,172817,0
+IINN.US,D,20250918,000000,1.18,1.29,1.1684,1.25,582182,0
+IINN.US,D,20250919,000000,1.26,1.28,1.2,1.24,463867,0
+IINN.US,D,20250922,000000,1.24,1.265,1.2,1.26,171070,0
+IINN.US,D,20250923,000000,1.26,1.3,1.26,1.28,384439,0
+IINN.US,D,20250924,000000,1.26,1.295,1.24,1.28,197580,0
+IINN.US,D,20250925,000000,1.27,1.28,1.25,1.28,118755,0
+IINN.US,D,20250926,000000,1.29,1.34,1.27,1.31,524186,0
+IINN.US,D,20250929,000000,1.3,1.32,1.26,1.27,164242,0
+IINN.US,D,20250930,000000,1.28,1.2899,1.25,1.27,189442,0
+IINN.US,D,20251001,000000,1.27,1.28,1.17,1.19,546269,0
+IINN.US,D,20251002,000000,1.18,1.205,1.161,1.18,198636,0
+IINN.US,D,20251003,000000,1.18,1.2308,1.17,1.2,197745,0
+IINN.US,D,20251006,000000,1.21,1.225,1.17,1.19,208720,0
+IINN.US,D,20251007,000000,1.19,1.21,1.15,1.15,125357,0
+IINN.US,D,20251008,000000,1.14,1.28,1.14,1.26,522573,0
+IINN.US,D,20251009,000000,1.25,1.28,1.18,1.22,247715,0
+IINN.US,D,20251010,000000,1.2,1.2373,1.13,1.13,252876,0
+IINN.US,D,20251013,000000,1.14,1.1685,1.13,1.16,142186,0
+IINN.US,D,20251014,000000,1.15,1.18,1.13,1.18,97636,0
+IINN.US,D,20251015,000000,1.15,1.21,1.15,1.16,170119,0
+IINN.US,D,20251016,000000,1.15,1.18,1.12,1.12,261957,0
+IINN.US,D,20251017,000000,1.11,1.1216,1.1,1.1,246992,0
+IINN.US,D,20251020,000000,1.1,1.14,1.1,1.13,141969,0
+IINN.US,D,20251021,000000,1.13,1.18,1.1,1.13,446301,0
+IINN.US,D,20251022,000000,1.12,1.12,1.01,1.04,676032,0
+IINN.US,D,20251023,000000,1.07,1.1,1.06,1.09,92800,0
+IINN.US,D,20251024,000000,1.1,1.13,1.08,1.1,111929,0
+IINN.US,D,20251027,000000,1.12,1.1203,1.06,1.07,209470,0
+IINN.US,D,20251028,000000,1.06,1.06,1.02,1.05,282219,0
+IINN.US,D,20251029,000000,1.05,1.057,0.9855,0.9999,373519,0
+IINN.US,D,20251030,000000,0.99,1,0.92,0.93,265147,0
+IINN.US,D,20251031,000000,0.94,0.9501,0.915,0.93,137668,0
+IINN.US,D,20251103,000000,0.93,0.96,0.872,0.8883,235128,0
+IINN.US,D,20251104,000000,0.851,0.89,0.85,0.8795,156929,0
+IINN.US,D,20251105,000000,0.8726,0.92,0.872551,0.9081,141201,0
+IINN.US,D,20251106,000000,0.98,1.1201,0.95,1.05,778653,0
+IINN.US,D,20251107,000000,1,1.01,0.95,0.9648,299248,0
+IINN.US,D,20251110,000000,0.974,1.04,0.97,1.03,105157,0
+IINN.US,D,20251111,000000,1.02,1.04,0.99,1.03,156405,0
+IINN.US,D,20251112,000000,1.03,1.03,0.9615,0.98,101723,0
+IINN.US,D,20251113,000000,0.99,0.99,0.93,0.95,132460,0
+IINN.US,D,20251114,000000,0.91,0.9699,0.895,0.9411,186711,0
+IINN.US,D,20251117,000000,0.94,0.95,0.9025,0.9192,171388,0
+IINN.US,D,20251118,000000,0.92,0.98,0.9055,0.98,61937,0
+IINN.US,D,20251119,000000,0.97,1,0.9229,0.937,67693,0
+IINN.US,D,20251120,000000,0.9301,0.9656,0.9001,0.9188,120933,0
+IINN.US,D,20251121,000000,0.9188,0.9454,0.9035,0.915,123550,0
+IINN.US,D,20251124,000000,0.95,0.993,0.9244,0.9635,87821,0
+IINN.US,D,20251125,000000,0.95,1.015,0.9425,1.01,62575,0
+IINN.US,D,20251126,000000,1.02,1.05,1,1.02,65909,0
+IINN.US,D,20251128,000000,1.03,1.12,1.025,1.085,137587,0
+IINN.US,D,20251201,000000,1.09,1.15,1.0701,1.15,261133,0
+IINN.US,D,20251202,000000,1.19,1.19,1.125,1.15,94581,0
+IINN.US,D,20251203,000000,1.15,1.15,1.03,1.07,293451,0
+IINN.US,D,20251204,000000,1.0501,1.11,1.0357,1.11,94417,0
+IINN.US,D,20251205,000000,1.11,1.136,1.08,1.11,64076,0
+IINN.US,D,20251208,000000,1.11,1.125,1.1,1.1,79744,0
+IINN.US,D,20251209,000000,1.12,1.16,1.1165,1.15,200805,0
+IINN.US,D,20251210,000000,1.13,1.18,1.13,1.14,144072,0
+IINN.US,D,20251211,000000,1.12,1.16,1.12,1.13,68442,0
+IINN.US,D,20251212,000000,1.12,1.18,1.12,1.15,195726,0
+IINN.US,D,20251215,000000,1.13,1.15,1.02,1.05,318310,0
+IINN.US,D,20251216,000000,1.03,1.0764,1.0102,1.02,94324,0
+IINN.US,D,20251217,000000,1.03,1.06,0.9907,0.9989,133482,0
+IINN.US,D,20251218,000000,1,1.0536,1,1.02,74667,0
+IINN.US,D,20251219,000000,1.02,1.04,1.02,1.02,82053,0
+IINN.US,D,20251222,000000,1.02,1.04,0.9842,1.01,223048,0
+IINN.US,D,20251223,000000,1.03,1.0301,0.94,0.96,328985,0
+IINN.US,D,20251224,000000,0.94,0.97,0.9375,0.9437,90037,0
+IINN.US,D,20251226,000000,1,1.0175,0.944,0.9701,112601,0
+IINN.US,D,20251229,000000,0.97,0.9701,0.93,0.9501,86749,0
+IINN.US,D,20251230,000000,0.905,0.945,0.88,0.9172,291240,0
+IINN.US,D,20251231,000000,0.9195,0.94,0.89,0.9,142479,0
+IINN.US,D,20260102,000000,0.92,0.95,0.92,0.9204,35400,0
+IINN.US,D,20260105,000000,0.99,1.12,0.95,0.9918,573937,0
+IINN.US,D,20260106,000000,0.985,0.9976,0.919,0.9409,237878,0
+IINN.US,D,20260107,000000,0.94,0.97,0.9252,0.9423,160365,0
+IINN.US,D,20260108,000000,0.95,0.9701,0.92,0.94,246214,0
+IINN.US,D,20260109,000000,0.969799,0.969799,0.92,0.9251,106497,0
+IINN.US,D,20260112,000000,0.9235,0.9701,0.9201,0.96,69524,0
+IINN.US,D,20260113,000000,0.97,1.01,0.92,0.9303,139424,0
+IINN.US,D,20260114,000000,0.935,0.945,0.8919,0.893,99887,0
+IINN.US,D,20260115,000000,0.9,0.9728,0.85,0.89,343351,0
+IINN.US,D,20260116,000000,0.8639,0.92,0.85,0.8765,144190,0
+IINN.US,D,20260120,000000,0.8572,0.9196,0.81,0.82,183244,0
+IINN.US,D,20260121,000000,0.82,0.8499,0.753,0.7825,600939,0
+IINN.US,D,20260122,000000,0.78,0.91,0.7601,0.8269,95400,0
+IINN.US,D,20260123,000000,0.9,0.9,0.82,0.83,31705,0
+IINN.US,D,20260126,000000,0.84,0.8735,0.7801,0.8,116164,0
+IINN.US,D,20260127,000000,0.81,0.828,0.78,0.7905,113572,0
+IINN.US,D,20260128,000000,0.8,0.85,0.7807,0.7807,62023,0
+IINN.US,D,20260129,000000,0.8,0.857999,0.78,0.78,296589,0
+IINN.US,D,20260130,000000,0.8,0.8,0.74,0.75,229103,0
+IINN.US,D,20260202,000000,0.71,0.745,0.6832,0.691,125084,0
+IINN.US,D,20260203,000000,0.692,0.8,0.692,0.725,304604,0
+IINN.US,D,20260204,000000,0.719,0.743501,0.6799,0.6951,230803,0
+IINN.US,D,20260205,000000,0.627,0.69,0.6184,0.65,153679,0
+IINN.US,D,20260206,000000,0.67,0.7589,0.6601,0.7132,98308,0
+IINN.US,D,20260209,000000,0.685,0.7541,0.6087,0.6733,24174994,0
+IINN.US,D,20260210,000000,0.63,0.672,0.6201,0.6366,949352,0
+IINN.US,D,20260211,000000,0.6131,0.6449,0.5832,0.613,669505,0
+IINN.US,D,20260212,000000,0.61,0.614667,0.555,0.589,375346,0
+IINN.US,D,20260213,000000,0.57,0.5999,0.57,0.5889,264796,0
+IINN.US,D,20260217,000000,0.59,0.64,0.5705,0.5939,285288,0
+IINN.US,D,20260218,000000,0.5709,0.5939,0.5709,0.5792,348593,0

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

@@ -0,0 +1,1350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMNM.US,D,20201002,000000,15.66,16.77,12.21,13.45,508600,0
+IMNM.US,D,20201005,000000,13,13.39,11.54,12.1,290543,0
+IMNM.US,D,20201006,000000,12,13.3899,12,13.24,68461,0
+IMNM.US,D,20201007,000000,13.14,14.18,13,14.01,98182,0
+IMNM.US,D,20201008,000000,14.46,14.5657,14.01,14.16,33514,0
+IMNM.US,D,20201009,000000,14.39,14.39,13.66,13.9065,21648,0
+IMNM.US,D,20201012,000000,14.29,14.4,13.72,13.75,34521,0
+IMNM.US,D,20201013,000000,13.75,14.2,13.75,13.95,5429,0
+IMNM.US,D,20201014,000000,14.03,14.03,13.7,13.9,14438,0
+IMNM.US,D,20201015,000000,13.75,13.75,13.28,13.409,25412,0
+IMNM.US,D,20201016,000000,13.5,14.09,13.3,13.76,9769,0
+IMNM.US,D,20201019,000000,13.54,13.59,12.72,12.99,30937,0
+IMNM.US,D,20201020,000000,12.96,13,12.5,12.55,16931,0
+IMNM.US,D,20201021,000000,12.55,12.68,12,12.15,21288,0
+IMNM.US,D,20201022,000000,12,12.0638,11.71,11.84,36680,0
+IMNM.US,D,20201023,000000,11.77,11.865,11.71,11.7399,14310,0
+IMNM.US,D,20201026,000000,11.98,12.275,11.75,12.2,30909,0
+IMNM.US,D,20201027,000000,12.49,12.5,11.725,12.5,40207,0
+IMNM.US,D,20201028,000000,12.2,12.4765,11.5,11.5,33608,0
+IMNM.US,D,20201029,000000,11.55,11.82,10.18,11.55,44659,0
+IMNM.US,D,20201030,000000,11.15,11.59,11.04,11.35,4850,0
+IMNM.US,D,20201102,000000,11.6,11.6,10.91,10.98,17997,0
+IMNM.US,D,20201103,000000,11.0633,11.705,10.8202,11.38,40245,0
+IMNM.US,D,20201104,000000,11.5,11.8,11,11.6,34232,0
+IMNM.US,D,20201105,000000,11.3,12.235,11.175,12.05,28665,0
+IMNM.US,D,20201106,000000,11.97,12.05,11.6,11.6,31454,0
+IMNM.US,D,20201109,000000,11.94,11.94,11.35,11.4,15461,0
+IMNM.US,D,20201110,000000,11.43,11.43,10.5,10.92,20206,0
+IMNM.US,D,20201111,000000,11.29,11.625,10.9,11.37,8483,0
+IMNM.US,D,20201112,000000,11.435,11.4999,10.9304,10.94,14819,0
+IMNM.US,D,20201113,000000,11.125,11.5,10.8,11.46,11878,0
+IMNM.US,D,20201116,000000,11.31,11.5,11.255,11.43,6640,0
+IMNM.US,D,20201117,000000,11.2933,11.72,11,11.45,9172,0
+IMNM.US,D,20201118,000000,11.26,11.44,10.73,10.8,15068,0
+IMNM.US,D,20201119,000000,11.75,11.75,10.88,11.1,12273,0
+IMNM.US,D,20201120,000000,11.1,11.1,10.65,10.7,13363,0
+IMNM.US,D,20201123,000000,10.67,11.5,10.56,10.6,18211,0
+IMNM.US,D,20201124,000000,10.63,10.99,10.11,10.28,17521,0
+IMNM.US,D,20201125,000000,10.21,10.6206,10.1,10.41,13887,0
+IMNM.US,D,20201127,000000,10.78,10.95,10.26,10.95,16091,0
+IMNM.US,D,20201130,000000,10.8,11.21,10.24,11.2,15656,0
+IMNM.US,D,20201201,000000,11.4,11.4,10.8411,11.12,21259,0
+IMNM.US,D,20201202,000000,11.15,11.37,11.11,11.13,5945,0
+IMNM.US,D,20201203,000000,11.2735,12.5,11.265,12.4,41938,0
+IMNM.US,D,20201204,000000,12.4,13.99,12.35,13.68,55542,0
+IMNM.US,D,20201207,000000,13.75,13.785,12.1,12.3,20357,0
+IMNM.US,D,20201208,000000,12.5,13.49,11.63,11.945,32171,0
+IMNM.US,D,20201209,000000,12.06,12.2,11.51,11.64,18546,0
+IMNM.US,D,20201210,000000,11.46,12.42,11.01,11.37,24004,0
+IMNM.US,D,20201211,000000,11,12.025,11,11.27,30158,0
+IMNM.US,D,20201214,000000,11.44,12.11,11.44,11.84,37619,0
+IMNM.US,D,20201215,000000,11.97,12.075,11.2801,11.54,35862,0
+IMNM.US,D,20201216,000000,11.76,12.06,11.03,11.03,21489,0
+IMNM.US,D,20201217,000000,11.52,12.28,10.21,10.73,294958,0
+IMNM.US,D,20201218,000000,10.9,11.29,9.96,9.96,270351,0
+IMNM.US,D,20201221,000000,10.26,10.96,10.05,10.96,138169,0
+IMNM.US,D,20201222,000000,11.48,11.48,9.905,9.91,104553,0
+IMNM.US,D,20201223,000000,10.01,10.53,10.01,10.22,37092,0
+IMNM.US,D,20201224,000000,10.17,10.46,10.17,10.2,25556,0
+IMNM.US,D,20201228,000000,10.28,10.5,10.09,10.25,47232,0
+IMNM.US,D,20201229,000000,10.39,10.39,9.37,9.46,53270,0
+IMNM.US,D,20201230,000000,9.5,9.8,9.46,9.56,36196,0
+IMNM.US,D,20201231,000000,9.66,10,9.275,9.68,81241,0
+IMNM.US,D,20210104,000000,10.25,10.47,9.65,9.75,62897,0
+IMNM.US,D,20210105,000000,9.88,10.05,9.51,9.61,46269,0
+IMNM.US,D,20210106,000000,9.65,9.95,9.5,9.56,27391,0
+IMNM.US,D,20210107,000000,9.51,10.32,9.51,10.27,99449,0
+IMNM.US,D,20210108,000000,10.45,11.82,10.05,11.6,127564,0
+IMNM.US,D,20210111,000000,12.26,13.75,12.26,13.65,506590,0
+IMNM.US,D,20210112,000000,13.83,14.02,12.91,13.16,93168,0
+IMNM.US,D,20210113,000000,13.49,13.66,12.6801,13.2,117203,0
+IMNM.US,D,20210114,000000,13.26,13.6999,13,13.14,57752,0
+IMNM.US,D,20210115,000000,13.69,13.9,13.4,13.73,74687,0
+IMNM.US,D,20210119,000000,13.8,15.2,13.8,15.01,200262,0
+IMNM.US,D,20210120,000000,15.33,15.37,15,15.22,84352,0
+IMNM.US,D,20210121,000000,15.01,15.22,14,14.18,77798,0
+IMNM.US,D,20210122,000000,14.05,14.86,13.8317,14.68,36268,0
+IMNM.US,D,20210125,000000,14.94,17.9478,14.71,17.85,147273,0
+IMNM.US,D,20210126,000000,17.88,17.9999,15.7,16.05,131211,0
+IMNM.US,D,20210127,000000,15.69,17.49,15.25,15.34,91726,0
+IMNM.US,D,20210128,000000,15.62,15.62,14.09,14.09,84364,0
+IMNM.US,D,20210129,000000,14.28,15.7,14.14,14.53,41093,0
+IMNM.US,D,20210201,000000,14.87,17.73,14.87,17.21,332564,0
+IMNM.US,D,20210202,000000,18.01,20.26,18,20.24,357594,0
+IMNM.US,D,20210203,000000,22.75,22.8875,21.1311,21.9,181796,0
+IMNM.US,D,20210204,000000,21.83,21.83,19.5,20,92690,0
+IMNM.US,D,20210205,000000,20.66,20.66,19.02,19.25,44361,0
+IMNM.US,D,20210208,000000,19.26,20.95,18.82,20.9,65552,0
+IMNM.US,D,20210209,000000,21.46,22.35,20.42,22.35,86626,0
+IMNM.US,D,20210210,000000,22.39,22.9679,21,21.87,91686,0
+IMNM.US,D,20210211,000000,21.99,24,21.59,23.27,52022,0
+IMNM.US,D,20210212,000000,24,25.2,23.75,24.67,73399,0
+IMNM.US,D,20210216,000000,24.7,25,23.7613,23.88,67606,0
+IMNM.US,D,20210217,000000,23.51,23.51,20.64,22.22,110278,0
+IMNM.US,D,20210218,000000,59.21,63.78,33.68,39.01,8863807,0
+IMNM.US,D,20210219,000000,39.89,47.9,34.51,38,1155975,0
+IMNM.US,D,20210222,000000,36.5,36.7645,30.1,31.2,433183,0
+IMNM.US,D,20210223,000000,28.51,28.51,25.57,28.51,276694,0
+IMNM.US,D,20210224,000000,28.4,48.7,28.2049,43.24,1149485,0
+IMNM.US,D,20210225,000000,44,44.08,38,38.24,347272,0
+IMNM.US,D,20210226,000000,40.72,41,37,39.58,157576,0
+IMNM.US,D,20210301,000000,40.08,41.24,38.03,39.95,132435,0
+IMNM.US,D,20210302,000000,39.95,40.6745,36.4,38.16,79795,0
+IMNM.US,D,20210303,000000,39.43,39.43,35,35.59,84192,0
+IMNM.US,D,20210304,000000,35,35.4199,28.2001,30.6,177006,0
+IMNM.US,D,20210305,000000,30.03,30.595,28,29.84,99384,0
+IMNM.US,D,20210308,000000,29.98,32.6558,29.1601,30.61,56765,0
+IMNM.US,D,20210309,000000,31.42,32.34,29.2,30.55,62293,0
+IMNM.US,D,20210310,000000,30.79,30.79,28,28.54,81828,0
+IMNM.US,D,20210311,000000,28.66,29.91,28.2,29.91,49665,0
+IMNM.US,D,20210312,000000,29.6,29.78,28.8886,29.2,39555,0
+IMNM.US,D,20210315,000000,29.2,29.96,28.51,28.77,27245,0
+IMNM.US,D,20210316,000000,28.81,31.5,28.37,31.02,59992,0
+IMNM.US,D,20210317,000000,31,31,28.19,30.29,71687,0
+IMNM.US,D,20210318,000000,30.23,36,29.3,33.2,165322,0
+IMNM.US,D,20210319,000000,34.65,36.36,32.4,36.06,130920,0
+IMNM.US,D,20210322,000000,36.22,41.655,34.63,37.41,230368,0
+IMNM.US,D,20210323,000000,36.52,38.42,33.52,35.14,131966,0
+IMNM.US,D,20210324,000000,34.96,35.99,31.73,32.21,67663,0
+IMNM.US,D,20210325,000000,30.55,32.37,28.81,31.83,53894,0
+IMNM.US,D,20210326,000000,30.98,33.13,29.616,31.88,42062,0
+IMNM.US,D,20210329,000000,31.85,31.85,29.51,30.66,25824,0
+IMNM.US,D,20210330,000000,30.69,32.02,29.83,30.84,35422,0
+IMNM.US,D,20210331,000000,30.8,34.605,30.6201,33.88,70566,0
+IMNM.US,D,20210401,000000,33.89,35.24,31.93,32.33,51549,0
+IMNM.US,D,20210405,000000,32.31,32.92,30.54,30.86,43887,0
+IMNM.US,D,20210406,000000,30.34,32.23,29.8697,31.11,43888,0
+IMNM.US,D,20210407,000000,31.11,31.98,30.33,31.36,41820,0
+IMNM.US,D,20210408,000000,30.98,31.03,29.846,30.19,85695,0
+IMNM.US,D,20210409,000000,30.25,31,29.65,30.4,57644,0
+IMNM.US,D,20210412,000000,30,30.46,29.5,29.72,46648,0
+IMNM.US,D,20210413,000000,29.6,30.45,29.15,29.71,64154,0
+IMNM.US,D,20210414,000000,29.59,30.1,27.55,27.83,79211,0
+IMNM.US,D,20210415,000000,27.56,28.4743,26.13,26.3,101871,0
+IMNM.US,D,20210416,000000,25.8,26.29,23.16,24.06,165614,0
+IMNM.US,D,20210419,000000,24.21,27.74,24.07,27.53,61538,0
+IMNM.US,D,20210420,000000,26.53,27.97,24.71,25.11,53025,0
+IMNM.US,D,20210421,000000,25.5,27.54,25.5,27.25,82361,0
+IMNM.US,D,20210422,000000,27.21,29.87,26.99,29.58,103009,0
+IMNM.US,D,20210423,000000,31.01,31.1699,29.06,29.55,77825,0
+IMNM.US,D,20210426,000000,31.46,32.4476,26.5501,27.71,642655,0
+IMNM.US,D,20210427,000000,28.4,28.74,26.59,28.64,102575,0
+IMNM.US,D,20210428,000000,28.53,29.35,27.58,28.7,106555,0
+IMNM.US,D,20210429,000000,28.92,29.1,26.62,27.03,114463,0
+IMNM.US,D,20210430,000000,27,27,26.02,26.56,106393,0
+IMNM.US,D,20210503,000000,26.3,26.3,24.971,25.06,117283,0
+IMNM.US,D,20210504,000000,24.9,25.89,24.06,24.42,69921,0
+IMNM.US,D,20210505,000000,24.5,24.5,24,24.28,50206,0
+IMNM.US,D,20210506,000000,24,24,21.72,22.5,100307,0
+IMNM.US,D,20210507,000000,22.67,22.9999,21.5,21.98,45818,0
+IMNM.US,D,20210510,000000,21.9,21.9,19.32,19.59,90969,0
+IMNM.US,D,20210511,000000,18.84,19.47,18.1,18.29,54638,0
+IMNM.US,D,20210512,000000,18,18.0072,16.31,16.56,136682,0
+IMNM.US,D,20210513,000000,17.12,18,16.295,16.33,76264,0
+IMNM.US,D,20210514,000000,16.51,18.25,16.51,18.14,77713,0
+IMNM.US,D,20210517,000000,17.76,18.37,17.25,17.74,93238,0
+IMNM.US,D,20210518,000000,17.78,18.29,17.0805,17.34,134410,0
+IMNM.US,D,20210519,000000,17.39,18.37,16.89,18.1,86807,0
+IMNM.US,D,20210520,000000,18.5,19.4,17.26,18,95913,0
+IMNM.US,D,20210521,000000,18,18.53,17.49,17.985,38302,0
+IMNM.US,D,20210524,000000,18.01,18.58,17.61,18.3,114987,0
+IMNM.US,D,20210525,000000,18.29,18.6,18.01,18.48,101168,0
+IMNM.US,D,20210526,000000,18.45,19.95,18.44,19.63,96880,0
+IMNM.US,D,20210527,000000,20.75,23.2,20.66,23.09,246285,0
+IMNM.US,D,20210528,000000,23.57,23.57,20.78,20.92,84085,0
+IMNM.US,D,20210601,000000,20.99,21.79,20.1901,20.58,67456,0
+IMNM.US,D,20210602,000000,20.63,20.66,19.25,19.76,95112,0
+IMNM.US,D,20210603,000000,19.76,20,18.93,19.4,92721,0
+IMNM.US,D,20210604,000000,19.65,20.99,19.2,20.49,65190,0
+IMNM.US,D,20210607,000000,19.5,20.4,18.24,18.54,184658,0
+IMNM.US,D,20210608,000000,18.93,19.0574,17.9,18.22,89977,0
+IMNM.US,D,20210609,000000,18.29,19.0533,17.58,17.92,56571,0
+IMNM.US,D,20210610,000000,17.81,18.45,17.38,17.57,57413,0
+IMNM.US,D,20210611,000000,17.6,17.98,17.26,17.76,74186,0
+IMNM.US,D,20210614,000000,17.22,17.94,17.03,17.17,86284,0
+IMNM.US,D,20210615,000000,17.18,17.285,17,17.15,61473,0
+IMNM.US,D,20210616,000000,17.13,17.495,16.51,16.96,89665,0
+IMNM.US,D,20210617,000000,16.91,17.34,16.54,16.8,76646,0
+IMNM.US,D,20210618,000000,16.8,17.008,16.23,16.52,127789,0
+IMNM.US,D,20210621,000000,16.53,17.955,16.35,16.76,47385,0
+IMNM.US,D,20210622,000000,16.92,17.28,16.1,16.82,114826,0
+IMNM.US,D,20210623,000000,16.8,17.5893,16.47,17.14,75561,0
+IMNM.US,D,20210624,000000,17.31,17.42,16.345,16.78,52827,0
+IMNM.US,D,20210625,000000,17.13,18.2,16.85,17.81,329474,0
+IMNM.US,D,20210628,000000,18.17,18.66,18.02,18.24,65112,0
+IMNM.US,D,20210629,000000,18.25,18.29,17.1798,17.61,24405,0
+IMNM.US,D,20210630,000000,17.57,17.57,16.9,17.3,35510,0
+IMNM.US,D,20210701,000000,17.33,17.44,16.7901,17.1,38615,0
+IMNM.US,D,20210702,000000,17.09,17.43,16.42,16.76,37700,0
+IMNM.US,D,20210706,000000,16.63,16.74,15.74,16.34,53858,0
+IMNM.US,D,20210707,000000,16.44,16.75,15.41,16.73,41709,0
+IMNM.US,D,20210708,000000,16.4,16.6527,15.9001,16.09,11893,0
+IMNM.US,D,20210709,000000,16.18,17.645,15.665,17.3,42173,0
+IMNM.US,D,20210712,000000,17.28,17.385,16.75,16.93,23477,0
+IMNM.US,D,20210713,000000,16.83,17.16,15.9214,16.21,48918,0
+IMNM.US,D,20210714,000000,16.39,16.8,15.2722,16.16,30355,0
+IMNM.US,D,20210715,000000,15.9,16.13,15.07,15.58,43188,0
+IMNM.US,D,20210716,000000,15.67,15.9,15.1801,15.52,10845,0
+IMNM.US,D,20210719,000000,15.05,16.98,14.62,16.64,61266,0
+IMNM.US,D,20210720,000000,24.25,24.96,17.9,18.14,21212657,0
+IMNM.US,D,20210721,000000,16.72,17.55,15.43,17.48,885475,0
+IMNM.US,D,20210722,000000,17,17.4515,16.02,16.06,170942,0
+IMNM.US,D,20210723,000000,16.07,17.42,15.5,17.02,197675,0
+IMNM.US,D,20210726,000000,17.06,17.15,16,16.26,163441,0
+IMNM.US,D,20210727,000000,16.13,16.31,14.25,15.25,293942,0
+IMNM.US,D,20210728,000000,15.47,16.24,14.88,16.08,69344,0
+IMNM.US,D,20210729,000000,16.34,16.8,15.74,16.28,82677,0
+IMNM.US,D,20210730,000000,16.1,17.1826,15.86,16.22,111334,0
+IMNM.US,D,20210802,000000,16.41,16.5479,15.35,15.77,77211,0
+IMNM.US,D,20210803,000000,15.96,15.97,14.87,15.35,56760,0
+IMNM.US,D,20210804,000000,15.42,15.77,14.81,15.2,88104,0
+IMNM.US,D,20210805,000000,15.4,16.93,15.15,16.51,140824,0
+IMNM.US,D,20210806,000000,16.59,16.66,15.63,15.95,92925,0
+IMNM.US,D,20210809,000000,16.15,16.19,14.48,15.28,135407,0
+IMNM.US,D,20210810,000000,14.9,15.28,14.53,14.8,101787,0
+IMNM.US,D,20210811,000000,14.75,15.2525,13.6,14.03,177587,0
+IMNM.US,D,20210812,000000,14.04,14.4,13.6,14.23,92456,0
+IMNM.US,D,20210813,000000,14.28,14.69,13.7,14.19,106632,0
+IMNM.US,D,20210816,000000,14.13,14.46,13.6601,14.33,59789,0
+IMNM.US,D,20210817,000000,14.34,14.34,13.45,13.73,129002,0
+IMNM.US,D,20210818,000000,13.83,14.39,13.45,14.11,67415,0
+IMNM.US,D,20210819,000000,14.01,14.2419,13.09,13.17,107579,0
+IMNM.US,D,20210820,000000,13.01,13.58,12.48,12.5,171799,0
+IMNM.US,D,20210823,000000,12.63,14.16,12.63,14,141485,0
+IMNM.US,D,20210824,000000,14.21,14.29,13.5022,13.79,74546,0
+IMNM.US,D,20210825,000000,13.76,14.18,13.6,14.07,54334,0
+IMNM.US,D,20210826,000000,14.07,14.19,13.7529,13.99,58213,0
+IMNM.US,D,20210827,000000,14.15,14.63,13.95,14.35,77992,0
+IMNM.US,D,20210830,000000,14.41,14.45,13.99,14.26,27276,0
+IMNM.US,D,20210831,000000,14.42,14.43,14,14.03,44299,0
+IMNM.US,D,20210901,000000,14.11,14.97,13.75,14.94,63632,0
+IMNM.US,D,20210902,000000,14.95,15.7874,14.8301,15.51,91386,0
+IMNM.US,D,20210903,000000,15.37,15.4,14.9,15.1,44091,0
+IMNM.US,D,20210907,000000,15.66,17.56,15.6,17.35,363721,0
+IMNM.US,D,20210908,000000,17.36,17.5,16.12,16.74,122209,0
+IMNM.US,D,20210909,000000,16.76,19,16.7,18.13,438963,0
+IMNM.US,D,20210910,000000,18.06,18.705,17.06,18.65,151629,0
+IMNM.US,D,20210913,000000,19.0313,21.49,19.0313,20.82,438857,0
+IMNM.US,D,20210914,000000,21,22.61,20.8001,22.31,426018,0
+IMNM.US,D,20210915,000000,21.95,23.03,21.4326,21.45,158458,0
+IMNM.US,D,20210916,000000,20.84,23.1,20.02,22.97,240080,0
+IMNM.US,D,20210917,000000,23,24.99,22.5101,24.67,427054,0
+IMNM.US,D,20210920,000000,23.56,24.55,22.573,23.82,204714,0
+IMNM.US,D,20210921,000000,23.8,24.45,23.01,24.16,149037,0
+IMNM.US,D,20210922,000000,24.28,24.42,21.93,23.07,206481,0
+IMNM.US,D,20210923,000000,23.33,26.1,23.2,25.88,394727,0
+IMNM.US,D,20210924,000000,25.88,27.8,25,27.76,303302,0
+IMNM.US,D,20210927,000000,27.78,27.79,25.05,25.9,222653,0
+IMNM.US,D,20210928,000000,25.39,25.6,23.78,24.85,141353,0
+IMNM.US,D,20210929,000000,25.03,25.46,24.15,24.15,75953,0
+IMNM.US,D,20210930,000000,24.39,24.97,23.97,24.35,110453,0
+IMNM.US,D,20211001,000000,24.5,24.53,19.64,20.16,641329,0
+IMNM.US,D,20211004,000000,19.46,20.06,18.02,18.19,383727,0
+IMNM.US,D,20211005,000000,18.56,19.41,18.18,18.37,126551,0
+IMNM.US,D,20211006,000000,17.94,18.5499,17.9,18.26,60095,0
+IMNM.US,D,20211007,000000,18.31,18.89,17.67,17.76,101984,0
+IMNM.US,D,20211008,000000,17.96,18.1199,17.6106,17.71,75272,0
+IMNM.US,D,20211011,000000,17.53,18.02,17.3,17.5,60970,0
+IMNM.US,D,20211012,000000,17.65,17.99,17.26,17.42,65486,0
+IMNM.US,D,20211013,000000,17.6,17.94,17.245,17.5,57019,0
+IMNM.US,D,20211014,000000,17.7,18.23,17.52,17.73,89832,0
+IMNM.US,D,20211015,000000,17.78,17.79,17.15,17.61,57686,0
+IMNM.US,D,20211018,000000,17.3,18.95,17.2526,18.09,121306,0
+IMNM.US,D,20211019,000000,18.17,18.63,18.07,18.22,36465,0
+IMNM.US,D,20211020,000000,18.3,18.99,17.92,18.5,57686,0
+IMNM.US,D,20211021,000000,18.58,18.9299,17.71,18.14,68151,0
+IMNM.US,D,20211022,000000,18.15,19.33,17.9,19.33,159208,0
+IMNM.US,D,20211025,000000,19.2,19.62,18.62,19.43,87270,0
+IMNM.US,D,20211026,000000,19.27,19.625,18.68,19.38,53504,0
+IMNM.US,D,20211027,000000,19.41,23,18.61,22.6,249015,0
+IMNM.US,D,20211028,000000,21.82,23.07,21.36,22.85,160083,0
+IMNM.US,D,20211029,000000,23.3,23.73,22.36,23.44,106340,0
+IMNM.US,D,20211101,000000,23.44,23.44,22.0139,22.27,53711,0
+IMNM.US,D,20211102,000000,22.28,22.91,21.2201,22.89,69847,0
+IMNM.US,D,20211103,000000,22.85,23.17,21.23,21.95,54851,0
+IMNM.US,D,20211104,000000,22.35,22.73,21.64,22.64,94787,0
+IMNM.US,D,20211105,000000,22.28,22.28,18.54,20.63,218546,0
+IMNM.US,D,20211108,000000,20.26,20.4432,19.41,19.93,84318,0
+IMNM.US,D,20211109,000000,20.09,20.09,18.75,19.1,58219,0
+IMNM.US,D,20211110,000000,18.78,19.43,18.315,18.56,79099,0
+IMNM.US,D,20211111,000000,18.56,19.14,17.91,18.26,53270,0
+IMNM.US,D,20211112,000000,18.28,18.35,17.8,18.13,75876,0
+IMNM.US,D,20211115,000000,18.13,18.25,17.25,17.78,145833,0
+IMNM.US,D,20211116,000000,17.5,18.21,16.08,17.94,191311,0
+IMNM.US,D,20211117,000000,17.92,18.08,16.92,17.42,88146,0
+IMNM.US,D,20211118,000000,17.47,17.8905,16.29,16.35,66460,0
+IMNM.US,D,20211119,000000,16.39,17.72,16.12,17.2,117861,0
+IMNM.US,D,20211122,000000,17.25,17.73,14.58,14.89,163974,0
+IMNM.US,D,20211123,000000,14.98,15.83,14.06,14.57,88199,0
+IMNM.US,D,20211124,000000,14.75,15.43,14.2,15.33,89119,0
+IMNM.US,D,20211126,000000,16.03,17.15,15.6,16.97,104474,0
+IMNM.US,D,20211129,000000,16.97,19.22,16.3915,19.1,346295,0
+IMNM.US,D,20211130,000000,19.65,19.65,17,18.95,214122,0
+IMNM.US,D,20211201,000000,18.87,18.87,16.22,17.84,450124,0
+IMNM.US,D,20211202,000000,18.1,18.1,16.02,16.72,142797,0
+IMNM.US,D,20211203,000000,17.04,17.04,15.11,16.62,94440,0
+IMNM.US,D,20211206,000000,16.48,16.48,15.225,15.62,47364,0
+IMNM.US,D,20211207,000000,16.13,16.7499,15.8001,16.39,58612,0
+IMNM.US,D,20211208,000000,16.57,17.7572,16.57,17.23,59726,0
+IMNM.US,D,20211209,000000,17.1,17.49,16.38,16.95,31955,0
+IMNM.US,D,20211210,000000,16.83,17.445,16.575,16.69,41618,0
+IMNM.US,D,20211213,000000,16.79,17.1857,16.165,16.74,38626,0
+IMNM.US,D,20211214,000000,16.17,16.65,15.46,16.56,53965,0
+IMNM.US,D,20211215,000000,16.43,16.635,15.5,16.44,51944,0
+IMNM.US,D,20211216,000000,16.61,17.07,15.49,16.59,87844,0
+IMNM.US,D,20211217,000000,15.99,17.1,15.98,16.36,64511,0
+IMNM.US,D,20211220,000000,16.45,16.45,14.59,15.38,176259,0
+IMNM.US,D,20211221,000000,15.45,15.75,15.0707,15.51,23312,0
+IMNM.US,D,20211222,000000,15.57,16.13,15,15.78,50702,0
+IMNM.US,D,20211223,000000,15.81,16.5,15.81,16.5,43974,0
+IMNM.US,D,20211227,000000,16.63,16.63,16.065,16.09,28210,0
+IMNM.US,D,20211228,000000,15.88,16.39,14.91,15.02,47733,0
+IMNM.US,D,20211229,000000,15,15.15,14.1,14.42,77888,0
+IMNM.US,D,20211230,000000,14.37,14.4,13.5499,13.95,88311,0
+IMNM.US,D,20211231,000000,13.99,14.234,12.01,12.96,173016,0
+IMNM.US,D,20220103,000000,12.88,14.11,12.88,13.99,29562,0
+IMNM.US,D,20220104,000000,13.67,13.9168,12.5,12.62,30894,0
+IMNM.US,D,20220105,000000,12.5,12.9078,11.51,11.64,42817,0
+IMNM.US,D,20220106,000000,11.6,12.15,11.25,11.86,27360,0
+IMNM.US,D,20220107,000000,11.81,12.14,11.55,11.86,18813,0
+IMNM.US,D,20220110,000000,11.68,11.75,10.64,11.59,72355,0
+IMNM.US,D,20220111,000000,10.85,11.805,10.5272,11.64,70203,0
+IMNM.US,D,20220112,000000,10.33,11.98,10.33,11.9,66952,0
+IMNM.US,D,20220113,000000,11.81,12.35,10.89,11.05,27699,0
+IMNM.US,D,20220114,000000,10.72,10.9278,10.14,10.67,22451,0
+IMNM.US,D,20220118,000000,10.3,10.3,9.25,9.56,60124,0
+IMNM.US,D,20220119,000000,9.22,9.71,8.1,8.78,118369,0
+IMNM.US,D,20220120,000000,8.78,9.49,8.51,8.75,89832,0
+IMNM.US,D,20220121,000000,8.65,8.75,7.76,7.76,124669,0
+IMNM.US,D,20220124,000000,7.77,9.48,7.1871,9.27,142771,0
+IMNM.US,D,20220125,000000,8.92,9.44,8.35,8.99,58793,0
+IMNM.US,D,20220126,000000,9.37,9.5,8.1,8.49,61441,0
+IMNM.US,D,20220127,000000,8.78,8.9418,7.3,7.81,114922,0
+IMNM.US,D,20220128,000000,7.84,8.69,7.8127,8.14,24534,0
+IMNM.US,D,20220131,000000,8.12,8.96,8.12,8.96,34360,0
+IMNM.US,D,20220201,000000,9.23,9.4,8.6277,9.02,42229,0
+IMNM.US,D,20220202,000000,9.14,9.14,8.125,8.28,44394,0
+IMNM.US,D,20220203,000000,8.09,8.537,7.87,7.93,18867,0
+IMNM.US,D,20220204,000000,7.9,8.54,7.9,8.26,19169,0
+IMNM.US,D,20220207,000000,8.22,8.66,8.1602,8.45,23318,0
+IMNM.US,D,20220208,000000,9.05,9.2999,7.73,8.06,108788,0
+IMNM.US,D,20220209,000000,8.06,8.97,7.9746,8.59,46105,0
+IMNM.US,D,20220210,000000,8.28,8.4,7.86,8.135,40805,0
+IMNM.US,D,20220211,000000,8.09,8.13,7.74,7.99,22424,0
+IMNM.US,D,20220214,000000,7.85,8.575,7.59,7.65,15890,0
+IMNM.US,D,20220215,000000,8.045,8.3,7.9,7.98,9253,0
+IMNM.US,D,20220216,000000,7.81,8.105,7.76,7.9,6671,0
+IMNM.US,D,20220217,000000,7.76,8.0878,6.87,6.93,27316,0
+IMNM.US,D,20220218,000000,6.92,7.429,6.84,7.05,17885,0
+IMNM.US,D,20220222,000000,6.88,6.95,6.27,6.81,24630,0
+IMNM.US,D,20220223,000000,6.98,6.98,6.08,6.08,26833,0
+IMNM.US,D,20220224,000000,6,7,5.99,7,50616,0
+IMNM.US,D,20220225,000000,6.93,7.04,6.32,6.58,43178,0
+IMNM.US,D,20220228,000000,6.52,6.72,6.5,6.58,9344,0
+IMNM.US,D,20220301,000000,6.55,6.9171,6.24,6.3,11964,0
+IMNM.US,D,20220302,000000,6.36,6.41,5.99,5.99,11238,0
+IMNM.US,D,20220303,000000,6.24,6.24,5.4,5.79,26375,0
+IMNM.US,D,20220304,000000,5.79,6.1,5.26,5.26,23471,0
+IMNM.US,D,20220307,000000,5.18,5.25,3.97,4.17,94511,0
+IMNM.US,D,20220308,000000,3.93,4.2698,3.85,3.88,111432,0
+IMNM.US,D,20220309,000000,4.41,4.41,3.9,3.96,42200,0
+IMNM.US,D,20220310,000000,4,4.29,3.88,4.27,44401,0
+IMNM.US,D,20220311,000000,4.38,4.7814,3.88,3.93,195614,0
+IMNM.US,D,20220314,000000,4,4.25,3.7924,4.03,60470,0
+IMNM.US,D,20220315,000000,4.05,4.27,3.91,3.91,27638,0
+IMNM.US,D,20220316,000000,4.07,4.3041,4.01,4.01,40792,0
+IMNM.US,D,20220317,000000,4.06,4.34,4.06,4.32,23491,0
+IMNM.US,D,20220318,000000,4.25,5.95,4.221,5.65,181944,0
+IMNM.US,D,20220321,000000,5.9,6.13,4.8,4.87,132252,0
+IMNM.US,D,20220322,000000,5.2,5.2,4.68,4.73,47896,0
+IMNM.US,D,20220323,000000,4.66,4.9588,4.6,4.78,58078,0
+IMNM.US,D,20220324,000000,4.69,5.14,4.69,5.1,22187,0
+IMNM.US,D,20220325,000000,4.98,5.05,4.7201,4.82,24942,0
+IMNM.US,D,20220328,000000,5.06,6.4,5.02,5.93,668213,0
+IMNM.US,D,20220329,000000,5.95,6.19,5.67,5.98,149240,0
+IMNM.US,D,20220330,000000,5.83,6.05,5.42,5.53,84257,0
+IMNM.US,D,20220331,000000,5.53,5.72,5.43,5.68,49892,0
+IMNM.US,D,20220401,000000,5.49,5.89,5.49,5.79,53989,0
+IMNM.US,D,20220404,000000,6.02,6.02,5.5,5.77,82763,0
+IMNM.US,D,20220405,000000,5.7,5.9266,5.1594,5.31,84183,0
+IMNM.US,D,20220406,000000,5.19,5.31,5.02,5.18,30300,0
+IMNM.US,D,20220407,000000,5.13,5.4015,4.85,5.08,26881,0
+IMNM.US,D,20220408,000000,5.12,5.23,4.86,5.04,22890,0
+IMNM.US,D,20220411,000000,4.89,5.029,4.65,4.83,39803,0
+IMNM.US,D,20220412,000000,4.9,4.98,4.61,4.7,25601,0
+IMNM.US,D,20220413,000000,4.74,4.84,4.55,4.84,13038,0
+IMNM.US,D,20220414,000000,4.83,5.5499,4.81,5.15,237906,0
+IMNM.US,D,20220418,000000,5.08,5.15,4.07,4.31,142851,0
+IMNM.US,D,20220419,000000,4.3,4.7599,4.22,4.57,132820,0
+IMNM.US,D,20220420,000000,4.63,4.63,4.38,4.53,13857,0
+IMNM.US,D,20220421,000000,4.63,4.63,4.12,4.24,40840,0
+IMNM.US,D,20220422,000000,4.15,4.2919,3.92,3.94,37955,0
+IMNM.US,D,20220425,000000,4.02,4.13,3.88,4,30025,0
+IMNM.US,D,20220426,000000,4.05,4.13,3.55,3.68,226246,0
+IMNM.US,D,20220427,000000,2.88,4.07,2.81,3.55,943867,0
+IMNM.US,D,20220428,000000,3.48,4.1,3.48,4.03,61280,0
+IMNM.US,D,20220429,000000,4.03,4.03,3.75,3.76,46248,0
+IMNM.US,D,20220502,000000,3.628,4,3.54,3.84,30575,0
+IMNM.US,D,20220503,000000,3.88,4,3.82,3.88,12122,0
+IMNM.US,D,20220504,000000,3.805,4,3.64,3.96,21940,0
+IMNM.US,D,20220505,000000,3.925,3.925,3.12,3.25,50739,0
+IMNM.US,D,20220506,000000,3.33,3.33,3.01,3.1,37674,0
+IMNM.US,D,20220509,000000,3.01,3.08,2.56,2.71,61104,0
+IMNM.US,D,20220510,000000,2.86,2.91,2.68,2.89,33263,0
+IMNM.US,D,20220511,000000,2.702,2.81,2.09,2.3,141577,0
+IMNM.US,D,20220512,000000,2.34,2.75,2.3,2.54,49821,0
+IMNM.US,D,20220513,000000,2.66,2.68,2.23,2.24,35558,0
+IMNM.US,D,20220516,000000,2.28,2.46,2.28,2.45,29712,0
+IMNM.US,D,20220517,000000,2.45,2.79,2.45,2.75,54337,0
+IMNM.US,D,20220518,000000,2.76,2.87,2.6151,2.84,50513,0
+IMNM.US,D,20220519,000000,2.78,3.84,2.77,3.35,236555,0
+IMNM.US,D,20220520,000000,3.33,3.4187,3.16,3.3,53480,0
+IMNM.US,D,20220523,000000,3.35,3.44,3.1484,3.31,32408,0
+IMNM.US,D,20220524,000000,3.175,3.45,3.1035,3.34,126466,0
+IMNM.US,D,20220525,000000,3.31,3.31,2.9437,3,64834,0
+IMNM.US,D,20220526,000000,3.1,3.29,3,3.25,22204,0
+IMNM.US,D,20220527,000000,3.15,3.4899,3.12,3.42,26994,0
+IMNM.US,D,20220531,000000,3.58,3.94,3.4292,3.89,28886,0
+IMNM.US,D,20220601,000000,3.88,3.99,3.55,3.62,18765,0
+IMNM.US,D,20220602,000000,3.66,3.87,3.66,3.75,12119,0
+IMNM.US,D,20220603,000000,3.71,3.86,3.5,3.86,19748,0
+IMNM.US,D,20220606,000000,3.86,3.9899,3.785,3.94,17812,0
+IMNM.US,D,20220607,000000,3.68,3.97,3.61,3.92,16770,0
+IMNM.US,D,20220608,000000,3.92,4.3799,3.9001,4.11,70836,0
+IMNM.US,D,20220609,000000,4.207,4.2399,3.9,3.96,45482,0
+IMNM.US,D,20220610,000000,3.9,3.9,3.28,3.37,46877,0
+IMNM.US,D,20220613,000000,3.26,3.28,3,3.08,25906,0
+IMNM.US,D,20220614,000000,3.25,3.25,2.95,2.98,18906,0
+IMNM.US,D,20220615,000000,2.952,3.18,2.91,2.97,35222,0
+IMNM.US,D,20220616,000000,2.86,3.16,2.62,2.62,49186,0
+IMNM.US,D,20220617,000000,2.65,2.77,2.51,2.54,32375,0
+IMNM.US,D,20220621,000000,2.6,3.11,2.6,2.71,11459,0
+IMNM.US,D,20220622,000000,2.8,2.95,2.8,2.91,29862,0
+IMNM.US,D,20220623,000000,2.95,3.115,2.75,2.92,24132,0
+IMNM.US,D,20220624,000000,2.9696,3.26,2.94,2.95,28365,0
+IMNM.US,D,20220627,000000,3.43,3.43,2.8301,2.84,11741,0
+IMNM.US,D,20220628,000000,2.8,2.915,2.5807,2.79,11994,0
+IMNM.US,D,20220629,000000,2.75,2.76,2.62,2.62,5511,0
+IMNM.US,D,20220630,000000,2.58,3.61,2.58,3.21,499363,0
+IMNM.US,D,20220701,000000,3.32,3.47,3.16,3.39,35664,0
+IMNM.US,D,20220705,000000,3.02,3.56,3,3.42,13037,0
+IMNM.US,D,20220706,000000,3.51,3.95,3.48,3.85,54404,0
+IMNM.US,D,20220707,000000,3.85,4.25,3.8464,4.12,54958,0
+IMNM.US,D,20220708,000000,3.972,4.2,3.972,4.19,32828,0
+IMNM.US,D,20220711,000000,4.2,4.2,3.9,4.08,16385,0
+IMNM.US,D,20220712,000000,4.12,4.12,3.58,3.7,7789,0
+IMNM.US,D,20220713,000000,3.69,4,3.62,3.9,3225,0
+IMNM.US,D,20220714,000000,3.626,3.99,3.6,3.84,9947,0
+IMNM.US,D,20220715,000000,3.9787,3.9787,3.5997,3.93,6838,0
+IMNM.US,D,20220718,000000,4.12,4.26,3.9,4.04,57368,0
+IMNM.US,D,20220719,000000,4.18,4.49,4.0143,4.21,34145,0
+IMNM.US,D,20220720,000000,4.1891,4.2097,4.0544,4.06,10573,0
+IMNM.US,D,20220721,000000,4.06,4.35,4.06,4.27,35191,0
+IMNM.US,D,20220722,000000,4.07,4.22,4.01,4.095,11193,0
+IMNM.US,D,20220725,000000,4.13,4.16,3.77,3.81,8313,0
+IMNM.US,D,20220726,000000,3.76,3.85,3.5501,3.58,20489,0
+IMNM.US,D,20220727,000000,3.69,3.93,3.61,3.9,5207,0
+IMNM.US,D,20220728,000000,3.8438,3.9699,3.75,3.77,18841,0
+IMNM.US,D,20220729,000000,3.77,3.885,3.69,3.885,14585,0
+IMNM.US,D,20220801,000000,3.79,3.87,3.69,3.75,41723,0
+IMNM.US,D,20220802,000000,3.73,3.73,3.61,3.61,7442,0
+IMNM.US,D,20220803,000000,3.72,3.88,3.6749,3.76,13035,0
+IMNM.US,D,20220804,000000,3.7344,4.4202,3.7344,4.25,66097,0
+IMNM.US,D,20220805,000000,4.19,4.99,4.13,4.99,73309,0
+IMNM.US,D,20220808,000000,5.18,5.18,4.8201,5.07,20437,0
+IMNM.US,D,20220809,000000,4.91,5.03,4.65,4.68,37164,0
+IMNM.US,D,20220810,000000,4.75,4.9,4.5975,4.83,8634,0
+IMNM.US,D,20220811,000000,4.9807,5.25,4.97,5.17,36434,0
+IMNM.US,D,20220812,000000,5.25,5.6943,5.1105,5.36,57320,0
+IMNM.US,D,20220815,000000,5.3,5.8,5.0069,5.3,80607,0
+IMNM.US,D,20220816,000000,5.4499,5.45,5.2963,5.43,17214,0
+IMNM.US,D,20220817,000000,5.33,5.642,5.33,5.47,31900,0
+IMNM.US,D,20220818,000000,5.5,5.5,5.215,5.4,51099,0
+IMNM.US,D,20220819,000000,5.3,5.3,5.11,5.25,29665,0
+IMNM.US,D,20220822,000000,5.06,5.82,4.62,5.54,53652,0
+IMNM.US,D,20220823,000000,5.36,5.94,5.36,5.87,58550,0
+IMNM.US,D,20220824,000000,5.53,6.24,5.42,6,48986,0
+IMNM.US,D,20220825,000000,6.15,6.15,5.945,6.14,37695,0
+IMNM.US,D,20220826,000000,6.02,6.13,6,6.12,39148,0
+IMNM.US,D,20220829,000000,6.01,6.1,5.5332,5.71,23288,0
+IMNM.US,D,20220830,000000,5.7,5.7,5.5,5.69,21234,0
+IMNM.US,D,20220831,000000,5.74,5.85,5.6,5.74,9410,0
+IMNM.US,D,20220901,000000,5.74,5.75,5.3,5.7,80652,0
+IMNM.US,D,20220902,000000,5.65,5.66,5.3,5.3,46569,0
+IMNM.US,D,20220906,000000,5.47,5.47,5.14,5.2,24910,0
+IMNM.US,D,20220907,000000,5.17,5.2009,4.65,5.02,18102,0
+IMNM.US,D,20220908,000000,4.61,5.17,4.57,5.17,11079,0
+IMNM.US,D,20220909,000000,5.17,5.44,5.17,5.35,14653,0
+IMNM.US,D,20220912,000000,5.33,5.9304,5.3199,5.55,8086,0
+IMNM.US,D,20220913,000000,5.15,5.37,4.89,5,55035,0
+IMNM.US,D,20220914,000000,4.966,5.08,4.966,5.01,8722,0
+IMNM.US,D,20220915,000000,5,5.174,5,5.09,5869,0
+IMNM.US,D,20220916,000000,5.13,5.143,4.88,5.08,8823,0
+IMNM.US,D,20220919,000000,4.94,5.0538,4.84,4.87,5962,0
+IMNM.US,D,20220920,000000,4.87,4.94,4.81,4.86,14042,0
+IMNM.US,D,20220921,000000,4.81,5.08,4.81,4.82,8698,0
+IMNM.US,D,20220922,000000,4.85,4.93,4.81,4.81,7339,0
+IMNM.US,D,20220923,000000,4.85,4.915,4.71,4.75,10167,0
+IMNM.US,D,20220926,000000,4.6,4.78,4.07,4.16,17420,0
+IMNM.US,D,20220927,000000,4.32,4.32,4.02,4.175,36415,0
+IMNM.US,D,20220928,000000,4.11,4.57,4.03,4.27,20664,0
+IMNM.US,D,20220929,000000,4.16,4.4719,4.16,4.27,18016,0
+IMNM.US,D,20220930,000000,4.27,4.76,4.2606,4.44,26417,0
+IMNM.US,D,20221003,000000,4.45,5.1,4.4352,4.79,5460,0
+IMNM.US,D,20221004,000000,4.77,5.1,4.68,4.74,3686,0
+IMNM.US,D,20221005,000000,4.59,4.75,4.535,4.72,3568,0
+IMNM.US,D,20221006,000000,4.8,4.86,4.7308,4.86,3912,0
+IMNM.US,D,20221007,000000,4.74,4.74,4.14,4.37,4324,0
+IMNM.US,D,20221010,000000,4.31,4.98,4.31,4.4599,12888,0
+IMNM.US,D,20221011,000000,4.35,4.72,4.35,4.51,4296,0
+IMNM.US,D,20221012,000000,4.86,5.02,4.6,4.99,1029,0
+IMNM.US,D,20221013,000000,5,5,4.63,5,25098,0
+IMNM.US,D,20221014,000000,5.13,5.13,4.6684,4.76,13625,0
+IMNM.US,D,20221017,000000,4.37,5.05,4.3679,4.59,5674,0
+IMNM.US,D,20221018,000000,4.7507,5.08,4.7022,4.75,10577,0
+IMNM.US,D,20221019,000000,4.64,4.64,4.3,4.36,9111,0
+IMNM.US,D,20221020,000000,4.65,4.6662,4.5,4.5,1149,0
+IMNM.US,D,20221021,000000,4.6,4.66,4.4008,4.53,8738,0
+IMNM.US,D,20221024,000000,4.46,4.52,4.4,4.4,9449,0
+IMNM.US,D,20221025,000000,4.24,4.46,4.21,4.375,10327,0
+IMNM.US,D,20221026,000000,4.3,4.61,4.19,4.37,2641,0
+IMNM.US,D,20221027,000000,4.3484,4.57,4.3484,4.57,4466,0
+IMNM.US,D,20221028,000000,4.443,4.56,4.443,4.56,2897,0
+IMNM.US,D,20221031,000000,4.5,4.5,4.36,4.36,1721,0
+IMNM.US,D,20221101,000000,4.5,4.5,4.38,4.4,8390,0
+IMNM.US,D,20221102,000000,4.5,4.5,4.06,4.06,4373,0
+IMNM.US,D,20221103,000000,4.0001,4.18,3.86,4.18,10291,0
+IMNM.US,D,20221107,000000,4.14,5.04,4.14,4.69,43874,0
+IMNM.US,D,20221108,000000,4.41,4.85,4.1201,4.25,12323,0
+IMNM.US,D,20221109,000000,4.265,4.34,4,4.15,32960,0
+IMNM.US,D,20221110,000000,4.3,4.49,3.9514,4.1,49496,0
+IMNM.US,D,20221111,000000,4.0841,4.22,4.0841,4.155,751,0
+IMNM.US,D,20221114,000000,4.1299,4.18,3.92,4.18,8131,0
+IMNM.US,D,20221115,000000,4.37,4.43,3.9301,4.155,3164,0
+IMNM.US,D,20221116,000000,4.15,4.15,3.8937,3.98,9166,0
+IMNM.US,D,20221117,000000,4,4.02,3.27,3.45,29145,0
+IMNM.US,D,20221118,000000,3.29,3.6767,3.01,3.01,57333,0
+IMNM.US,D,20221121,000000,3.1,3.19,3.05,3.11,25179,0
+IMNM.US,D,20221122,000000,3.0825,3.26,3.0825,3.26,15355,0
+IMNM.US,D,20221123,000000,3.51,3.5739,3.1798,3.525,12366,0
+IMNM.US,D,20221125,000000,3.65,3.9,3.6256,3.8,5513,0
+IMNM.US,D,20221128,000000,3.6,3.62,3.3,3.5,8101,0
+IMNM.US,D,20221129,000000,3.41,3.83,3.3262,3.73,29184,0
+IMNM.US,D,20221130,000000,3.75,4.56,3.75,4.325,30205,0
+IMNM.US,D,20221201,000000,4.1,4.579,4.07,4.48,31432,0
+IMNM.US,D,20221202,000000,4.16,5.0527,4.16,4.4,81854,0
+IMNM.US,D,20221205,000000,4.41,4.7,4.2,4.2,11330,0
+IMNM.US,D,20221206,000000,4.14,4.15,3.85,4,16738,0
+IMNM.US,D,20221207,000000,3.81,4.23,3.37,4.23,19572,0
+IMNM.US,D,20221208,000000,4.04,4.17,3.845,3.99,8759,0
+IMNM.US,D,20221209,000000,3.99,4.13,3.75,3.9,15565,0
+IMNM.US,D,20221212,000000,3.79,3.97,3.79,3.85,8856,0
+IMNM.US,D,20221213,000000,3.8548,3.97,3.79,3.86,32742,0
+IMNM.US,D,20221214,000000,3.895,3.99,3.8,3.8,7114,0
+IMNM.US,D,20221215,000000,3.78,3.86,3.61,3.85,31949,0
+IMNM.US,D,20221216,000000,3.75,4.01,3.75,3.81,46536,0
+IMNM.US,D,20221219,000000,3.7,3.7,3.4,3.52,6598,0
+IMNM.US,D,20221220,000000,3.17,3.76,3.16,3.75,17603,0
+IMNM.US,D,20221221,000000,3.83,3.94,3.11,3.14,47499,0
+IMNM.US,D,20221222,000000,3.07,3.4,3.07,3.14,14190,0
+IMNM.US,D,20221223,000000,3.25,3.32,3.14,3.15,29137,0
+IMNM.US,D,20221227,000000,3.1,3.24,2.765,2.78,21329,0
+IMNM.US,D,20221228,000000,2.8547,2.89,2.54,2.54,13360,0
+IMNM.US,D,20221229,000000,2.6,2.6,2.48,2.4885,22259,0
+IMNM.US,D,20221230,000000,2.49,2.6604,2.2,2.21,106662,0
+IMNM.US,D,20230103,000000,2.4,3.45,2.4,3.26,218087,0
+IMNM.US,D,20230104,000000,3.16,3.91,3.16,3.8,112311,0
+IMNM.US,D,20230105,000000,3.85,5.46,3.6577,4.71,215150,0
+IMNM.US,D,20230106,000000,5.73,6,4.1001,4.72,1787651,0
+IMNM.US,D,20230109,000000,4.49,4.65,3.85,3.99,302171,0
+IMNM.US,D,20230110,000000,4.05,4.39,3.95,3.97,73888,0
+IMNM.US,D,20230111,000000,3.98,4.05,3.75,3.98,103478,0
+IMNM.US,D,20230112,000000,3.95,4,3.8292,3.94,79745,0
+IMNM.US,D,20230113,000000,3.92,4.0699,3.9,4,90698,0
+IMNM.US,D,20230117,000000,4.05,4.7,4.05,4.61,82484,0
+IMNM.US,D,20230118,000000,4.71,5.2099,4.7,4.85,210289,0
+IMNM.US,D,20230119,000000,4.85,4.95,4.7,4.86,52003,0
+IMNM.US,D,20230120,000000,4.92,5.17,4.83,5.13,85375,0
+IMNM.US,D,20230123,000000,5.12,5.45,5.0376,5.42,81098,0
+IMNM.US,D,20230124,000000,5.31,5.53,5.22,5.52,96421,0
+IMNM.US,D,20230125,000000,5.38,5.49,4.852,5,97373,0
+IMNM.US,D,20230126,000000,5.13,5.18,4.82,5.05,47112,0
+IMNM.US,D,20230127,000000,5.16,5.41,5.11,5.27,43945,0
+IMNM.US,D,20230130,000000,5.35,5.5799,4.88,5.13,58502,0
+IMNM.US,D,20230131,000000,5.28,5.33,5.09,5.29,29411,0
+IMNM.US,D,20230201,000000,5.19,5.3,5.0501,5.26,37471,0
+IMNM.US,D,20230202,000000,5.25,5.3,4.9,5.16,72066,0
+IMNM.US,D,20230203,000000,5,5.3,4.5,5.25,61971,0
+IMNM.US,D,20230206,000000,5.14,5.5399,5.11,5.355,57354,0
+IMNM.US,D,20230207,000000,5.26,5.5499,5.13,5.37,46260,0
+IMNM.US,D,20230208,000000,5.38,5.43,5.3,5.35,15236,0
+IMNM.US,D,20230209,000000,5.3,5.4085,5.25,5.31,59349,0
+IMNM.US,D,20230210,000000,5.3,5.55,5.25,5.47,45843,0
+IMNM.US,D,20230213,000000,5.4,5.7,5.2801,5.41,76520,0
+IMNM.US,D,20230214,000000,5.42,5.63,5.29,5.45,59667,0
+IMNM.US,D,20230215,000000,5.31,5.53,5.22,5.47,47746,0
+IMNM.US,D,20230216,000000,5.43,5.755,5.3198,5.62,83033,0
+IMNM.US,D,20230217,000000,5.52,5.78,5.47,5.68,40733,0
+IMNM.US,D,20230221,000000,5.54,5.55,5.08,5.14,82012,0
+IMNM.US,D,20230222,000000,5.17,5.2642,5.15,5.15,17215,0
+IMNM.US,D,20230223,000000,5.18,5.2091,5,5.04,19596,0
+IMNM.US,D,20230224,000000,5,5.1219,4.81,4.88,31741,0
+IMNM.US,D,20230227,000000,4.94,4.94,4.04,4.4,113551,0
+IMNM.US,D,20230228,000000,4.31,4.62,4.25,4.57,33548,0
+IMNM.US,D,20230301,000000,4.6,4.66,4.4,4.54,19228,0
+IMNM.US,D,20230302,000000,4.51,4.6,4.32,4.44,36837,0
+IMNM.US,D,20230303,000000,4.47,4.56,4.3696,4.5,18945,0
+IMNM.US,D,20230306,000000,4.51,4.58,4.3,4.47,30815,0
+IMNM.US,D,20230307,000000,4.35,4.42,4.23,4.33,19189,0
+IMNM.US,D,20230308,000000,4.27,4.4397,4.18,4.34,52369,0
+IMNM.US,D,20230309,000000,4.29,4.3452,4.24,4.29,21947,0
+IMNM.US,D,20230310,000000,4.2938,4.36,4.29,4.31,29324,0
+IMNM.US,D,20230313,000000,4.22,4.58,4.22,4.22,20380,0
+IMNM.US,D,20230314,000000,4.31,4.9,4.31,4.58,66924,0
+IMNM.US,D,20230315,000000,4.63,5.1,4.63,4.71,33629,0
+IMNM.US,D,20230316,000000,4.7204,5.35,4.72,5.145,64058,0
+IMNM.US,D,20230317,000000,5.02,5.69,5.0149,5.69,36346,0
+IMNM.US,D,20230320,000000,5.63,5.7,5.07,5.65,41209,0
+IMNM.US,D,20230321,000000,5.79,5.79,5.28,5.6,22340,0
+IMNM.US,D,20230322,000000,5.6,5.6,5.28,5.37,16536,0
+IMNM.US,D,20230323,000000,5.19,5.38,5.05,5.16,29237,0
+IMNM.US,D,20230324,000000,5.01,5.15,4.985,5.09,7418,0
+IMNM.US,D,20230327,000000,5.19,5.5,5,5,29396,0
+IMNM.US,D,20230328,000000,5,5.05,4.89,4.9,16752,0
+IMNM.US,D,20230329,000000,4.59,5.2399,4.55,5,14667,0
+IMNM.US,D,20230330,000000,5.07,5.08,4.9,5.05,7332,0
+IMNM.US,D,20230331,000000,5.1399,5.25,4.8997,4.99,18723,0
+IMNM.US,D,20230403,000000,5.065,5.15,4.61,4.725,13757,0
+IMNM.US,D,20230404,000000,4.588,4.9,4.4432,4.81,14483,0
+IMNM.US,D,20230405,000000,4.84,5.2,4.71,5.2,18236,0
+IMNM.US,D,20230406,000000,5.2,5.25,4.97,5.2,11270,0
+IMNM.US,D,20230410,000000,5.07,5.4599,5.04,5.4,23792,0
+IMNM.US,D,20230411,000000,5.44,5.53,5.0201,5.25,15542,0
+IMNM.US,D,20230412,000000,5.32,5.32,5.04,5.07,2553,0
+IMNM.US,D,20230413,000000,5.09,5.09,4.57,4.7,39574,0
+IMNM.US,D,20230414,000000,4.64,5.1,4.6,4.82,21332,0
+IMNM.US,D,20230417,000000,4.97,5.62,4.9502,5.5,54406,0
+IMNM.US,D,20230418,000000,5.5,5.65,5.32,5.51,145284,0
+IMNM.US,D,20230419,000000,5.33,5.71,5.33,5.55,23913,0
+IMNM.US,D,20230420,000000,5.42,5.5353,5.23,5.31,14678,0
+IMNM.US,D,20230421,000000,5.33,5.43,5.2889,5.3,15365,0
+IMNM.US,D,20230424,000000,5.5626,5.6,5.28,5.3,29032,0
+IMNM.US,D,20230425,000000,5.3292,5.555,5.3101,5.55,3850,0
+IMNM.US,D,20230426,000000,5.6,5.6,5.3,5.3,25349,0
+IMNM.US,D,20230427,000000,5.54,5.6996,5.32,5.32,15129,0
+IMNM.US,D,20230428,000000,5.32,5.4,4.78,4.79,32529,0
+IMNM.US,D,20230501,000000,4.74,5.2399,4.44,5.02,21730,0
+IMNM.US,D,20230502,000000,5.105,5.2317,4.88,5.17,23461,0
+IMNM.US,D,20230503,000000,5.1,5.33,5,5.09,37237,0
+IMNM.US,D,20230504,000000,5.23,5.66,5.23,5.63,54029,0
+IMNM.US,D,20230505,000000,5.55,5.6999,5.38,5.4,35561,0
+IMNM.US,D,20230508,000000,5.45,6.15,5.4167,5.76,78187,0
+IMNM.US,D,20230509,000000,5.8,6.25,5.8,6.25,61549,0
+IMNM.US,D,20230510,000000,6.25,6.3,6.01,6.3,46889,0
+IMNM.US,D,20230511,000000,6.11,6.53,6,6.36,54994,0
+IMNM.US,D,20230512,000000,6.4134,6.92,6.405,6.83,47331,0
+IMNM.US,D,20230515,000000,6.88,7.42,6.09,6.22,110523,0
+IMNM.US,D,20230516,000000,6.29,6.29,5.71,5.71,21934,0
+IMNM.US,D,20230517,000000,6,6.29,5.34,5.67,38009,0
+IMNM.US,D,20230518,000000,5.934,5.934,5.39,5.44,15789,0
+IMNM.US,D,20230519,000000,5.56,5.68,5.3132,5.565,19648,0
+IMNM.US,D,20230522,000000,5.65,5.8066,4.99,5.1,42918,0
+IMNM.US,D,20230523,000000,5.23,5.985,5.135,5.69,39030,0
+IMNM.US,D,20230524,000000,5.485,5.73,5.25,5.73,7845,0
+IMNM.US,D,20230525,000000,5.75,5.84,5.2735,5.29,28154,0
+IMNM.US,D,20230526,000000,5.29,5.6481,5,5.12,36927,0
+IMNM.US,D,20230530,000000,5.19,5.79,5.0201,5.12,21120,0
+IMNM.US,D,20230531,000000,5.29,5.44,5.12,5.24,8436,0
+IMNM.US,D,20230601,000000,5.21,5.58,5.21,5.42,12796,0
+IMNM.US,D,20230602,000000,5.27,5.36,5.26,5.28,7432,0
+IMNM.US,D,20230605,000000,5.29,5.43,5.16,5.16,16097,0
+IMNM.US,D,20230606,000000,5.29,5.35,4.77,4.93,29895,0
+IMNM.US,D,20230607,000000,4.94,5.19,4.94,4.98,51356,0
+IMNM.US,D,20230608,000000,4.97,5.25,4.76,4.84,40702,0
+IMNM.US,D,20230609,000000,4.72,5.075,4.5,4.75,16943,0
+IMNM.US,D,20230612,000000,4.76,5.1,4.76,4.97,16614,0
+IMNM.US,D,20230613,000000,5.02,5.27,4.9701,5.19,14961,0
+IMNM.US,D,20230614,000000,5.2,5.33,5.2,5.28,13471,0
+IMNM.US,D,20230615,000000,5.31,5.49,5.25,5.34,9702,0
+IMNM.US,D,20230616,000000,5.3219,5.8399,5.3201,5.79,51149,0
+IMNM.US,D,20230620,000000,5.72,5.93,5.67,5.68,18708,0
+IMNM.US,D,20230621,000000,5.64,5.84,5.49,5.68,12139,0
+IMNM.US,D,20230622,000000,5.56,5.74,5.26,5.35,23013,0
+IMNM.US,D,20230623,000000,5.47,5.58,5.45,5.57,6338,0
+IMNM.US,D,20230626,000000,5.82,5.8372,5.335,5.35,3328,0
+IMNM.US,D,20230627,000000,5.45,5.7,5.45,5.65,21718,0
+IMNM.US,D,20230628,000000,5.68,6.5774,5.68,5.91,70728,0
+IMNM.US,D,20230629,000000,8.88,8.98,7.2001,7.7,11626655,0
+IMNM.US,D,20230630,000000,7.64,7.91,7.1901,7.91,486737,0
+IMNM.US,D,20230703,000000,7.91,8.32,7.4,8.01,312266,0
+IMNM.US,D,20230705,000000,7.74,8.65,7.74,8.6,257973,0
+IMNM.US,D,20230706,000000,8.65,9.24,8.2,9.16,498760,0
+IMNM.US,D,20230707,000000,8.82,8.97,8.36,8.97,298335,0
+IMNM.US,D,20230710,000000,9,9,7.83,8.2,160268,0
+IMNM.US,D,20230711,000000,7.96,8.92,7.95,8.69,176763,0
+IMNM.US,D,20230712,000000,8.79,8.79,8.14,8.36,91861,0
+IMNM.US,D,20230713,000000,8.63,8.63,7.89,7.97,117603,0
+IMNM.US,D,20230714,000000,7.97,8.37,7.69,7.77,105072,0
+IMNM.US,D,20230717,000000,7.82,7.95,7.69,7.77,58621,0
+IMNM.US,D,20230718,000000,7.66,7.89,7.54,7.75,91476,0
+IMNM.US,D,20230719,000000,7.72,8.04,7.59,7.68,68016,0
+IMNM.US,D,20230720,000000,7.56,7.75,7.25,7.3,92070,0
+IMNM.US,D,20230721,000000,7.3,7.3925,7.09,7.12,148747,0
+IMNM.US,D,20230724,000000,7.23,7.43,7.145,7.27,31102,0
+IMNM.US,D,20230725,000000,7.18,7.24,6.98,7.04,52964,0
+IMNM.US,D,20230726,000000,7.04,7.495,7.04,7.4,53254,0
+IMNM.US,D,20230727,000000,7.4,7.46,7.12,7.12,28210,0
+IMNM.US,D,20230728,000000,7.16,7.53,7.16,7.46,25650,0
+IMNM.US,D,20230731,000000,7.54,7.6241,7.15,7.16,28250,0
+IMNM.US,D,20230801,000000,7.23,7.435,7.105,7.25,30764,0
+IMNM.US,D,20230802,000000,7.18,7.24,6.7167,7.1,70277,0
+IMNM.US,D,20230803,000000,7.229,7.32,7.05,7.2,29118,0
+IMNM.US,D,20230804,000000,7.3,7.36,7.1,7.27,10268,0
+IMNM.US,D,20230807,000000,7.18,7.29,7.05,7.255,17815,0
+IMNM.US,D,20230808,000000,7.18,7.39,7.0601,7.19,42273,0
+IMNM.US,D,20230809,000000,7.01,7.38,7.01,7.04,53219,0
+IMNM.US,D,20230810,000000,7.09,7.395,6.84,7.05,89607,0
+IMNM.US,D,20230811,000000,7.044,7.29,7.04,7.265,15722,0
+IMNM.US,D,20230814,000000,7.19,7.3,7.13,7.13,10832,0
+IMNM.US,D,20230815,000000,7.23,7.5521,7.12,7.45,16806,0
+IMNM.US,D,20230816,000000,7.4,7.54,7.23,7.3,11221,0
+IMNM.US,D,20230817,000000,7.21,7.43,6.9,7,33408,0
+IMNM.US,D,20230818,000000,7,7.245,7,7.07,22055,0
+IMNM.US,D,20230821,000000,7.07,7.33,7.06,7.08,22266,0
+IMNM.US,D,20230822,000000,7.09,7.39,6.95,7.02,48892,0
+IMNM.US,D,20230823,000000,7.02,7.32,6.91,7.095,16986,0
+IMNM.US,D,20230824,000000,7.1101,7.12,6.9301,7.03,2653,0
+IMNM.US,D,20230825,000000,6.91,6.97,6.21,6.26,68893,0
+IMNM.US,D,20230828,000000,6.21,6.4931,6.2,6.21,59006,0
+IMNM.US,D,20230829,000000,6.21,6.4499,6.21,6.28,15107,0
+IMNM.US,D,20230830,000000,6.36,6.49,6.14,6.27,79521,0
+IMNM.US,D,20230831,000000,6.37,6.45,6.19,6.45,46072,0
+IMNM.US,D,20230901,000000,6.47,6.6,6.3528,6.54,24482,0
+IMNM.US,D,20230905,000000,6.49,6.9564,6.49,6.66,31569,0
+IMNM.US,D,20230906,000000,6.62,6.75,6.17,6.17,27059,0
+IMNM.US,D,20230907,000000,6.13,7.09,6.13,7.01,65077,0
+IMNM.US,D,20230908,000000,7,7.5,6.76,7.47,72837,0
+IMNM.US,D,20230911,000000,7.37,7.95,7.37,7.81,44288,0
+IMNM.US,D,20230912,000000,7.87,7.87,7.3101,7.45,20485,0
+IMNM.US,D,20230913,000000,7.4,7.44,7.2001,7.34,10749,0
+IMNM.US,D,20230914,000000,7.6332,7.6848,7.22,7.48,15999,0
+IMNM.US,D,20230915,000000,7.59,7.59,7.26,7.26,48944,0
+IMNM.US,D,20230918,000000,7.25,7.39,6.8971,7.31,11749,0
+IMNM.US,D,20230919,000000,7.22,7.265,7.02,7.26,10243,0
+IMNM.US,D,20230920,000000,7.22,7.22,7.1,7.12,6341,0
+IMNM.US,D,20230921,000000,6.85,7.42,6.65,7.22,26565,0
+IMNM.US,D,20230922,000000,7.2,7.3,6.9,7.235,17120,0
+IMNM.US,D,20230925,000000,7.18,7.369,7.02,7.02,3574,0
+IMNM.US,D,20230926,000000,6.81,7.4025,6.8001,7.37,45498,0
+IMNM.US,D,20230927,000000,7.4,7.86,7.4,7.55,44541,0
+IMNM.US,D,20230928,000000,7.65,8.39,7.5501,8.09,82477,0
+IMNM.US,D,20230929,000000,8.14,8.555,8.14,8.35,71433,0
+IMNM.US,D,20231002,000000,8.38,8.48,8.02,8.2,30653,0
+IMNM.US,D,20231003,000000,8.1,8.235,7.67,7.95,95894,0
+IMNM.US,D,20231004,000000,7.93,7.93,7.55,7.61,26178,0
+IMNM.US,D,20231005,000000,8.29,8.29,7.43,7.51,62867,0
+IMNM.US,D,20231006,000000,7.51,8,7.35,7.71,114495,0
+IMNM.US,D,20231009,000000,7.91,8.08,7.7,7.85,110355,0
+IMNM.US,D,20231010,000000,7.83,8.09,7.58,7.76,47198,0
+IMNM.US,D,20231011,000000,7.68,8.06,7.68,7.81,29456,0
+IMNM.US,D,20231012,000000,7.9,8.38,7.9,8.38,65688,0
+IMNM.US,D,20231013,000000,8.38,9.2,8.2517,8.99,157583,0
+IMNM.US,D,20231016,000000,8.95,9.05,8.82,8.92,43125,0
+IMNM.US,D,20231017,000000,8.91,9.5299,8.54,8.75,101430,0
+IMNM.US,D,20231018,000000,8.78,8.93,8.5,8.6,32893,0
+IMNM.US,D,20231019,000000,8.59,8.59,8.01,8.22,34724,0
+IMNM.US,D,20231020,000000,8.2699,8.73,8.2202,8.73,46541,0
+IMNM.US,D,20231023,000000,8.82,9,8.395,8.61,58761,0
+IMNM.US,D,20231024,000000,8.59,9.13,8.5655,8.98,86388,0
+IMNM.US,D,20231025,000000,8.9345,8.98,8.77,8.92,30451,0
+IMNM.US,D,20231026,000000,8.95,9.1,8.647,8.84,46216,0
+IMNM.US,D,20231027,000000,8.82,8.82,8.5001,8.73,32321,0
+IMNM.US,D,20231030,000000,8.82,8.88,8.73,8.8,36346,0
+IMNM.US,D,20231031,000000,8.65,8.91,8.2,8.8,108342,0
+IMNM.US,D,20231101,000000,8.7,8.92,8.2,8.57,56478,0
+IMNM.US,D,20231102,000000,8.51,8.975,8.46,8.71,68880,0
+IMNM.US,D,20231103,000000,8.75,9.05,8.44,8.75,108902,0
+IMNM.US,D,20231106,000000,8.6,8.98,8.6,8.78,57962,0
+IMNM.US,D,20231107,000000,8.54,8.98,8.54,8.91,45785,0
+IMNM.US,D,20231108,000000,9.06,9.06,8.6,8.8,63405,0
+IMNM.US,D,20231109,000000,8.7,9.02,8.52,8.56,51098,0
+IMNM.US,D,20231110,000000,8.44,8.46,7.8,8.09,73330,0
+IMNM.US,D,20231113,000000,7.96,8.26,7.94,8.24,47738,0
+IMNM.US,D,20231114,000000,8.21,8.3,8,8.02,50811,0
+IMNM.US,D,20231115,000000,8.17,8.18,7.95,7.95,44329,0
+IMNM.US,D,20231116,000000,7.99,8.025,7.8,7.93,60002,0
+IMNM.US,D,20231117,000000,7.98,8.03,7.86,7.99,49867,0
+IMNM.US,D,20231120,000000,7.99,8.09,7.44,7.79,352079,0
+IMNM.US,D,20231121,000000,7.79,8.015,7.665,7.95,82386,0
+IMNM.US,D,20231122,000000,7.96,8.02,7.71,7.94,90398,0
+IMNM.US,D,20231124,000000,7.92,8.25,7.92,8,114564,0
+IMNM.US,D,20231127,000000,7.99,8.02,7.87,7.92,95618,0
+IMNM.US,D,20231128,000000,7.85,7.98,7.64,7.67,66977,0
+IMNM.US,D,20231129,000000,7.65,7.8105,7.46,7.5,87429,0
+IMNM.US,D,20231130,000000,7.45,7.62,7.315,7.46,146609,0
+IMNM.US,D,20231201,000000,7.57,7.8,7.4,7.8,75082,0
+IMNM.US,D,20231204,000000,7.84,8.07,7.82,7.98,219799,0
+IMNM.US,D,20231205,000000,7.85,8.03,7.77,7.81,114042,0
+IMNM.US,D,20231206,000000,7.825,8.03,7.74,7.84,99711,0
+IMNM.US,D,20231207,000000,7.79,7.92,7.67,7.7,118295,0
+IMNM.US,D,20231208,000000,7.635,7.87,7.54,7.73,97215,0
+IMNM.US,D,20231211,000000,7.73,7.89,7.29,7.33,166531,0
+IMNM.US,D,20231212,000000,7.31,7.49,7.24,7.3,111397,0
+IMNM.US,D,20231213,000000,7.37,7.77,7.28,7.34,165971,0
+IMNM.US,D,20231214,000000,7.4,7.62,6.93,7.36,630815,0
+IMNM.US,D,20231215,000000,7.44,7.72,7.005,7.54,1217355,0
+IMNM.US,D,20231218,000000,7.54,7.86,7.4834,7.75,393227,0
+IMNM.US,D,20231219,000000,8.1,8.35,7.76,8.13,517669,0
+IMNM.US,D,20231220,000000,8.3,8.48,8.05,8.25,272063,0
+IMNM.US,D,20231221,000000,8.4,8.4,8.15,8.36,155385,0
+IMNM.US,D,20231222,000000,8.48,9.45,8.33,9.39,344421,0
+IMNM.US,D,20231226,000000,9.56,10.22,9.28,10.16,303323,0
+IMNM.US,D,20231227,000000,10.18,10.64,9.8086,10.38,256656,0
+IMNM.US,D,20231228,000000,10.42,10.95,10.33,10.73,233916,0
+IMNM.US,D,20231229,000000,10.73,11.25,10.445,10.7,439671,0
+IMNM.US,D,20240102,000000,10.8,11.285,10.38,11.01,262001,0
+IMNM.US,D,20240103,000000,11.01,11.98,10.69,11.81,309069,0
+IMNM.US,D,20240104,000000,12.06,12.55,11.5,11.54,461313,0
+IMNM.US,D,20240105,000000,11.56,11.56,11.0112,11.12,282564,0
+IMNM.US,D,20240108,000000,11.35,12.4378,10.73,12,336450,0
+IMNM.US,D,20240109,000000,11.92,12.265,11.63,12,233916,0
+IMNM.US,D,20240110,000000,12,12.67,11.85,12,419741,0
+IMNM.US,D,20240111,000000,11.93,12.19,11.67,11.95,306955,0
+IMNM.US,D,20240112,000000,11.95,13.24,11.18,13.16,477509,0
+IMNM.US,D,20240116,000000,13.5,15.3,13.02,13.93,1014791,0
+IMNM.US,D,20240117,000000,13.85,14.38,13.57,14,639332,0
+IMNM.US,D,20240118,000000,14.29,14.29,12.56,13.48,398658,0
+IMNM.US,D,20240119,000000,13.26,13.69,12.785,13.5,389185,0
+IMNM.US,D,20240122,000000,13.85,15.77,13.65,15.65,637257,0
+IMNM.US,D,20240123,000000,15.92,16.02,14.5604,14.99,477858,0
+IMNM.US,D,20240124,000000,15,15.88,14.77,15.32,299427,0
+IMNM.US,D,20240125,000000,15.42,16.67,15.23,16.4,743148,0
+IMNM.US,D,20240126,000000,16.48,17.74,16.27,17.48,702419,0
+IMNM.US,D,20240129,000000,18.8,19.32,17.7201,19.3,972975,0
+IMNM.US,D,20240130,000000,19.4,19.49,18.4,18.5,455757,0
+IMNM.US,D,20240131,000000,18,18.17,16.57,16.57,544012,0
+IMNM.US,D,20240201,000000,16.9,17,16.12,16.45,492810,0
+IMNM.US,D,20240202,000000,16.48,16.9199,16.2,16.29,301836,0
+IMNM.US,D,20240205,000000,16.31,17.18,16.1003,16.88,382898,0
+IMNM.US,D,20240206,000000,17.22,23.15,17.09,23.11,2002045,0
+IMNM.US,D,20240207,000000,23.5,26.1,22.5801,24.92,1767957,0
+IMNM.US,D,20240208,000000,24.72,24.72,22.62,23.49,920839,0
+IMNM.US,D,20240209,000000,23.55,24.18,22.31,23.11,446668,0
+IMNM.US,D,20240212,000000,23.32,24.485,22.78,23.45,395907,0
+IMNM.US,D,20240213,000000,23.33,25.83,21.92,22.39,1027921,0
+IMNM.US,D,20240214,000000,21.11,23.2099,19.71,21.74,3889263,0
+IMNM.US,D,20240215,000000,21.74,22.98,21.2551,22.52,1310832,0
+IMNM.US,D,20240216,000000,22.63,26.84,22.585,25.84,1943415,0
+IMNM.US,D,20240220,000000,25.5,25.95,22.8101,23,1045601,0
+IMNM.US,D,20240221,000000,23.32,23.6996,21.75005,22.01,483581,0
+IMNM.US,D,20240222,000000,22.2,23.8685,22.2,23.25,563539,0
+IMNM.US,D,20240223,000000,23.29,24.16,22.75,23.61,437058,0
+IMNM.US,D,20240226,000000,24.09,25.38,23.75,24.82,523680,0
+IMNM.US,D,20240227,000000,25,26.83,24.54,26,596928,0
+IMNM.US,D,20240228,000000,26.06,27.8185,24.41,24.46,849046,0
+IMNM.US,D,20240229,000000,24.57,25.45,23.413,24.2,1197936,0
+IMNM.US,D,20240301,000000,24.31,26.28,24.31,25.45,444503,0
+IMNM.US,D,20240304,000000,25.7,25.7,24.56,24.74,526559,0
+IMNM.US,D,20240305,000000,25,26.34,23.6,25.17,1064347,0
+IMNM.US,D,20240306,000000,25.4,26.55,25.35,26.34,450780,0
+IMNM.US,D,20240307,000000,26.81,30.958,26.81,27.34,1243849,0
+IMNM.US,D,20240308,000000,27.34,28.19,25.97,26.62,593371,0
+IMNM.US,D,20240311,000000,26.53,26.69,23.64,23.65,694344,0
+IMNM.US,D,20240312,000000,24.12,24.5599,23.7001,24.34,419407,0
+IMNM.US,D,20240313,000000,24.26,24.8099,23.2,23.7,332748,0
+IMNM.US,D,20240314,000000,23.3,23.8,22.13,22.44,443103,0
+IMNM.US,D,20240315,000000,22.15,23.11,21.75,22.48,503329,0
+IMNM.US,D,20240318,000000,22.25,22.94,21.815,22.1,335551,0
+IMNM.US,D,20240319,000000,22.51,24.2,21.605,24.08,620655,0
+IMNM.US,D,20240320,000000,23.77,24.56,22.68,24.12,371525,0
+IMNM.US,D,20240321,000000,24.67,25.064,23.59,24.14,283556,0
+IMNM.US,D,20240322,000000,25.3,26.4209,24.04,24.32,646181,0
+IMNM.US,D,20240325,000000,24.53,25.68,24,24,417258,0
+IMNM.US,D,20240326,000000,24,25.55,24,25.39,443735,0
+IMNM.US,D,20240327,000000,25.39,26.7,25.03,25.52,767148,0
+IMNM.US,D,20240328,000000,25.53,25.75,24.21,24.68,1258056,0
+IMNM.US,D,20240401,000000,24.81,24.865,22.1,22.11,1174914,0
+IMNM.US,D,20240402,000000,22,22.26,20.93,21.39,842043,0
+IMNM.US,D,20240403,000000,21.4,21.83,20.83,21.6,685978,0
+IMNM.US,D,20240404,000000,21.55,22.025,20.25,20.26,671305,0
+IMNM.US,D,20240405,000000,20.17,20.86,19.87,20.26,481900,0
+IMNM.US,D,20240408,000000,20.31,20.47,19.58,20.14,735827,0
+IMNM.US,D,20240409,000000,20.13,21.05,19.97,20.48,521485,0
+IMNM.US,D,20240410,000000,20.16,20.427,19.63,20.33,421196,0
+IMNM.US,D,20240411,000000,20.47,21.25,20.34,21.02,374799,0
+IMNM.US,D,20240412,000000,20.55,21.03,20.31,20.58,305366,0
+IMNM.US,D,20240415,000000,21.72,21.72,18.83,18.85,719028,0
+IMNM.US,D,20240416,000000,18.87,19.0699,18.16,18.4,881761,0
+IMNM.US,D,20240417,000000,18.5,18.56,17.38,17.38,959246,0
+IMNM.US,D,20240418,000000,17.34,17.97,17.15,17.18,852764,0
+IMNM.US,D,20240419,000000,17.26,17.6,15.42,15.48,2101106,0
+IMNM.US,D,20240422,000000,16.06,16.06,15.06,15.28,1315586,0
+IMNM.US,D,20240423,000000,15.32,15.65,14.64,14.66,891857,0
+IMNM.US,D,20240424,000000,14.76,14.92,14.2,14.27,555483,0
+IMNM.US,D,20240425,000000,14.2,14.61,13.8222,14.26,737149,0
+IMNM.US,D,20240426,000000,14.28,14.39,13.7,13.73,967621,0
+IMNM.US,D,20240429,000000,13.71,14.145,13.7,13.82,786933,0
+IMNM.US,D,20240430,000000,14.26,14.36,13.81,14.06,1541409,0
+IMNM.US,D,20240501,000000,13.95,15.255,13.92,14.69,805736,0
+IMNM.US,D,20240502,000000,14.79,15.02,14.39,14.97,817949,0
+IMNM.US,D,20240503,000000,15.26,16.0548,15.1,15.75,729276,0
+IMNM.US,D,20240506,000000,15.75,16.1799,15.12,15.46,492494,0
+IMNM.US,D,20240507,000000,15.47,15.605,15.02,15.33,342932,0
+IMNM.US,D,20240508,000000,15.21,15.9,15.12,15.7,505028,0
+IMNM.US,D,20240509,000000,15.7,15.84,15.24,15.48,344517,0
+IMNM.US,D,20240510,000000,15.69,15.89,14.88,15.5,1046784,0
+IMNM.US,D,20240513,000000,15.6,16.79,15.55,15.61,833149,0
+IMNM.US,D,20240514,000000,15.2,15.65,14.29,14.72,1131615,0
+IMNM.US,D,20240515,000000,14.93,15.73,14.66,14.8,935341,0
+IMNM.US,D,20240516,000000,14.65,14.82,14.24,14.4,811105,0
+IMNM.US,D,20240517,000000,14.27,14.48,13.56,13.83,699021,0
+IMNM.US,D,20240520,000000,13.96,14.21,13.6,13.8,1342376,0
+IMNM.US,D,20240521,000000,13.69,14.14,13.515,13.65,604460,0
+IMNM.US,D,20240522,000000,14.9,15.45,14.39,14.42,1170209,0
+IMNM.US,D,20240523,000000,14.73,14.88,13.99,14.34,767701,0
+IMNM.US,D,20240524,000000,14.26,14.9,14.16,14.22,1069390,0
+IMNM.US,D,20240528,000000,14.45,14.99,14.24,14.62,712436,0
+IMNM.US,D,20240529,000000,14.32,14.65,14.2101,14.62,660828,0
+IMNM.US,D,20240530,000000,14.63,15.4295,14.46,14.71,769695,0
+IMNM.US,D,20240531,000000,15.32,15.81,14.61,14.94,1588124,0
+IMNM.US,D,20240603,000000,15,15.585,14.31,14.59,821195,0
+IMNM.US,D,20240604,000000,14.47,14.62,13.895,14.16,873362,0
+IMNM.US,D,20240605,000000,14.22,15.73,14.065,15.55,870027,0
+IMNM.US,D,20240606,000000,15.5,15.5,14.62,15.15,534106,0
+IMNM.US,D,20240607,000000,14.93,15.355,14.93,15.2,311933,0
+IMNM.US,D,20240610,000000,15.26,16.11,15.2233,16.05,955040,0
+IMNM.US,D,20240611,000000,15.99,16.1797,15.36,15.7,638572,0
+IMNM.US,D,20240612,000000,16.2,16.76,15.975,16,724940,0
+IMNM.US,D,20240613,000000,16,16.58,15.8275,16.04,439566,0
+IMNM.US,D,20240614,000000,15.74,16.32,14.715,14.92,903165,0
+IMNM.US,D,20240617,000000,14.95,14.975,13.02,13.15,1648150,0
+IMNM.US,D,20240618,000000,13.15,13.47,12.8,13.28,970522,0
+IMNM.US,D,20240620,000000,13.2,13.32,12.27,12.58,1333380,0
+IMNM.US,D,20240621,000000,12.68,12.99,12.11,12.44,3385420,0
+IMNM.US,D,20240624,000000,12.43,12.4838,11.68,11.94,1355773,0
+IMNM.US,D,20240625,000000,11.89,12.09,11.31,11.54,1002605,0
+IMNM.US,D,20240626,000000,11.5,12.08,11.07,12.03,900357,0
+IMNM.US,D,20240627,000000,12.2,12.51,11.91,11.97,1111052,0
+IMNM.US,D,20240628,000000,11.84,12.27,11.535,12.1,8618944,0
+IMNM.US,D,20240701,000000,11.92,12.2781,11.79,12.2,920755,0
+IMNM.US,D,20240702,000000,12.22,12.22,11.5,11.7,608084,0
+IMNM.US,D,20240703,000000,11.77,12.24,11.71,12.12,373286,0
+IMNM.US,D,20240705,000000,12.22,12.22,11.75,12.03,517450,0
+IMNM.US,D,20240708,000000,12.12,12.66,12.04,12.2,656047,0
+IMNM.US,D,20240709,000000,12.2,12.6,12.12,12.5,483156,0
+IMNM.US,D,20240710,000000,12.51,12.65,11.95,12.05,624688,0
+IMNM.US,D,20240711,000000,12.37,13.325,12.305,12.98,758615,0
+IMNM.US,D,20240712,000000,13.12,13.58,12.92,13.49,572172,0
+IMNM.US,D,20240715,000000,13.58,14.24,13.44,14.16,494560,0
+IMNM.US,D,20240716,000000,14.34,14.8,14.05,14.66,634823,0
+IMNM.US,D,20240717,000000,14.31,14.8401,13.852,13.99,559255,0
+IMNM.US,D,20240718,000000,14.03,14.26,13.3,13.71,498998,0
+IMNM.US,D,20240719,000000,13.8,13.92,13.01,13.31,556656,0
+IMNM.US,D,20240722,000000,13.52,13.83,12.955,13.76,413312,0
+IMNM.US,D,20240723,000000,13.64,14.99,13.635,14.82,502222,0
+IMNM.US,D,20240724,000000,14.61,15.21,14.56,15.17,649047,0
+IMNM.US,D,20240725,000000,15.28,16.34,15.17,16.03,939174,0
+IMNM.US,D,20240726,000000,16.39,16.6699,15.85,16.51,705040,0
+IMNM.US,D,20240729,000000,16.5,16.81,14.76,15.76,838328,0
+IMNM.US,D,20240730,000000,15.93,16.12,15.07,15.45,472567,0
+IMNM.US,D,20240731,000000,15.63,15.7,14.69,15.41,809949,0
+IMNM.US,D,20240801,000000,15.38,15.5681,14.5026,15.07,763891,0
+IMNM.US,D,20240802,000000,14.33,14.55,13.63,13.79,777358,0
+IMNM.US,D,20240805,000000,12.89,12.9999,12.24,12.355,902008,0
+IMNM.US,D,20240806,000000,12.55,13.48,12.15,13.23,698027,0
+IMNM.US,D,20240807,000000,13.57,13.64,11.91,12.46,845566,0
+IMNM.US,D,20240808,000000,12.59,13.16,12.33,12.94,477100,0
+IMNM.US,D,20240809,000000,13.08,13.29,12.84,12.92,465660,0
+IMNM.US,D,20240812,000000,12.93,13.17,12.38,12.64,473890,0
+IMNM.US,D,20240813,000000,12.74,13.55,12.19,13.53,836537,0
+IMNM.US,D,20240814,000000,13.65,13.65,13.13,13.5,466804,0
+IMNM.US,D,20240815,000000,13.75,14.35,13.59,13.95,444822,0
+IMNM.US,D,20240816,000000,13.93,13.93,13.43,13.53,375471,0
+IMNM.US,D,20240819,000000,13.47,14.34,13.47,14.3,322146,0
+IMNM.US,D,20240820,000000,14.54,15.37,14.43,15.21,486172,0
+IMNM.US,D,20240821,000000,15.23,15.69,14.7701,15.2,359968,0
+IMNM.US,D,20240822,000000,15.29,15.79,14.55,14.58,412803,0
+IMNM.US,D,20240823,000000,14.79,15.5852,14.5,15.45,298266,0
+IMNM.US,D,20240826,000000,15.62,15.87,15.35,15.71,237839,0
+IMNM.US,D,20240827,000000,15.65,15.67,14.95,14.97,437195,0
+IMNM.US,D,20240828,000000,14.91,15.81,14.825,15.53,494952,0
+IMNM.US,D,20240829,000000,15.72,16.3999,15.21,15.24,580366,0
+IMNM.US,D,20240830,000000,15.32,15.69,14.88,15.18,446163,0
+IMNM.US,D,20240903,000000,15.17,15.62,13.93,14.04,471410,0
+IMNM.US,D,20240904,000000,13.86,14.87,13.44,14.71,594717,0
+IMNM.US,D,20240905,000000,14.66,14.6732,14.145,14.22,281490,0
+IMNM.US,D,20240906,000000,14.18,14.38,13.23,13.54,640712,0
+IMNM.US,D,20240909,000000,13.7,14.73,13.625,14.62,518122,0
+IMNM.US,D,20240910,000000,14.67,14.96,14.41,14.63,322471,0
+IMNM.US,D,20240911,000000,14.49,14.7,14.23,14.46,235910,0
+IMNM.US,D,20240912,000000,14.47,15.09,14.31,14.71,303562,0
+IMNM.US,D,20240913,000000,15,16.07,14.95,15.97,908322,0
+IMNM.US,D,20240916,000000,16.2,16.73,15.53,15.79,620969,0
+IMNM.US,D,20240917,000000,16,16.05,15.011,15.4,1297441,0
+IMNM.US,D,20240918,000000,15.42,15.68,14.93,15.5,831881,0
+IMNM.US,D,20240919,000000,15.91,16.55,15.055,15.29,1475500,0
+IMNM.US,D,20240920,000000,15.29,15.51,14.7,14.99,1948571,0
+IMNM.US,D,20240923,000000,15,15.4,13.98,14,707273,0
+IMNM.US,D,20240924,000000,14.3,14.665,13.95,14.61,518679,0
+IMNM.US,D,20240925,000000,14.7,14.75,14.095,14.26,421601,0
+IMNM.US,D,20240926,000000,14.53,14.75,13.91,14.34,605080,0
+IMNM.US,D,20240927,000000,14.53,15.2,14.37,14.38,2346374,0
+IMNM.US,D,20240930,000000,14.39,14.83,14.3,14.62,897577,0
+IMNM.US,D,20241001,000000,14.51,14.51,13.49,13.52,927122,0
+IMNM.US,D,20241002,000000,13.32,13.67,12.895,13.5,599983,0
+IMNM.US,D,20241003,000000,13.37,13.6,13.13,13.43,326105,0
+IMNM.US,D,20241004,000000,13.74,13.91,13.1,13.17,542281,0
+IMNM.US,D,20241007,000000,13.23,13.23,12.24,12.45,651710,0
+IMNM.US,D,20241008,000000,12.5,13.4,12.445,12.9,754220,0
+IMNM.US,D,20241009,000000,12.88,12.88,11.92,12.3,812301,0
+IMNM.US,D,20241010,000000,12.12,12.22,11.77,11.87,662258,0
+IMNM.US,D,20241011,000000,11.79,12.46,11.73,12.23,716143,0
+IMNM.US,D,20241014,000000,12.17,12.27,11.8728,12.15,379748,0
+IMNM.US,D,20241015,000000,12.15,12.44,11.81,12.18,759833,0
+IMNM.US,D,20241016,000000,12.28,12.38,11.85,12.34,437006,0
+IMNM.US,D,20241017,000000,12.3,12.32,12,12.09,506285,0
+IMNM.US,D,20241018,000000,12.24,12.46,12.08,12.28,396047,0
+IMNM.US,D,20241021,000000,12.23,12.36,11.8,11.91,874307,0
+IMNM.US,D,20241022,000000,11.82,11.91,11.355,11.71,789425,0
+IMNM.US,D,20241023,000000,11.64,11.91,11.33,11.6,415021,0
+IMNM.US,D,20241024,000000,11.73,12.055,11.64,12.01,353186,0
+IMNM.US,D,20241025,000000,12.1,12.65,11.91,12.11,501593,0
+IMNM.US,D,20241028,000000,12.34,12.72,12.17,12.43,289613,0
+IMNM.US,D,20241029,000000,12.47,12.47,11.93,12.2,381013,0
+IMNM.US,D,20241030,000000,12.06,12.42,11.9,12.2,261638,0
+IMNM.US,D,20241031,000000,12.07,12.08,11.43,11.47,507607,0
+IMNM.US,D,20241101,000000,11.81,11.9235,11.48,11.59,632575,0
+IMNM.US,D,20241104,000000,11.52,12.86,11.4,12.81,672948,0
+IMNM.US,D,20241105,000000,12.78,13,12.495,12.97,414797,0
+IMNM.US,D,20241106,000000,13.45,13.66,13.0249,13.1,571382,0
+IMNM.US,D,20241107,000000,13.09,13.63,12.4601,12.54,633084,0
+IMNM.US,D,20241108,000000,13.26,13.47,12.71,12.98,547758,0
+IMNM.US,D,20241111,000000,13.22,13.52,12.7,13.26,416826,0
+IMNM.US,D,20241112,000000,12.93,13.085,12.4,12.49,520922,0
+IMNM.US,D,20241113,000000,12.74,12.772691,11.55,11.59,614392,0
+IMNM.US,D,20241114,000000,11.57,11.66,10.7,11.14,1350595,0
+IMNM.US,D,20241115,000000,11.19,11.19,9.635,9.905,3166549,0
+IMNM.US,D,20241118,000000,10.2,10.2,9.41,9.435,1877386,0
+IMNM.US,D,20241119,000000,9.28,9.53,9.185,9.39,705339,0
+IMNM.US,D,20241120,000000,9.29,9.36,8.97,9.33,700392,0
+IMNM.US,D,20241121,000000,9.43,9.7123,9.05,9.42,663056,0
+IMNM.US,D,20241122,000000,9.46,10.03,9.325,9.82,1176158,0
+IMNM.US,D,20241125,000000,11.1,11.31,10.67,11.15,2247570,0
+IMNM.US,D,20241126,000000,11.15,11.81,10.82,11.53,1014855,0
+IMNM.US,D,20241127,000000,11.68,13.53,11.62,13.47,1384068,0
+IMNM.US,D,20241129,000000,13.44,13.66,13.0802,13.55,438919,0
+IMNM.US,D,20241202,000000,13.93,14.47,13.64,14.08,972568,0
+IMNM.US,D,20241203,000000,14,14.1697,13.27,13.54,679516,0
+IMNM.US,D,20241204,000000,13.65,14.09,12.96,13.54,896480,0
+IMNM.US,D,20241205,000000,13.47,13.63,12.67,12.7,662029,0
+IMNM.US,D,20241206,000000,12.83,13.839,12.545,13.73,462461,0
+IMNM.US,D,20241209,000000,13.9,15.125,13.9,14.53,796346,0
+IMNM.US,D,20241210,000000,14.42,14.42,13.34,13.9,700001,0
+IMNM.US,D,20241211,000000,13.99,14.1,12.9914,14.04,671680,0
+IMNM.US,D,20241212,000000,13.47,14.09,13,13.07,535101,0
+IMNM.US,D,20241213,000000,13,13.125,12.34,12.58,595220,0
+IMNM.US,D,20241216,000000,12.55,12.85,12.227,12.44,548487,0
+IMNM.US,D,20241217,000000,12.4,12.54,11.7,12.02,894575,0
+IMNM.US,D,20241218,000000,12.01,12.14,10.76,11.11,1076071,0
+IMNM.US,D,20241219,000000,11.26,11.44,10.86,11.08,1029555,0
+IMNM.US,D,20241220,000000,10.94,11.5,10.82,10.97,1453565,0
+IMNM.US,D,20241223,000000,10.97,11.075,10.75,10.97,1281120,0
+IMNM.US,D,20241224,000000,10.98,11.0825,10.67,11.02,594254,0
+IMNM.US,D,20241226,000000,11,11.2764,10.835,11.1,377611,0
+IMNM.US,D,20241227,000000,11,11.16,10.365,10.54,2457085,0
+IMNM.US,D,20241230,000000,10.42,10.57,10.11,10.28,464305,0
+IMNM.US,D,20241231,000000,10.43,10.74,10.2001,10.62,1036301,0
+IMNM.US,D,20250102,000000,10.72,11.16,10.47,10.53,579424,0
+IMNM.US,D,20250103,000000,10.61,11.355,10.61,11.27,705199,0
+IMNM.US,D,20250106,000000,11.46,11.555,11.03,11.2,568645,0
+IMNM.US,D,20250107,000000,11.4,11.6,10.71,10.76,371845,0
+IMNM.US,D,20250108,000000,10.72,10.85,10.35,10.66,334897,0
+IMNM.US,D,20250110,000000,10.37,10.66,10.27,10.6,865085,0
+IMNM.US,D,20250113,000000,10.35,10.485,9.36,10.04,1036784,0
+IMNM.US,D,20250114,000000,10.12,10.13,9.24,9.38,517591,0
+IMNM.US,D,20250115,000000,9.81,10.15,9.5,10.11,670321,0
+IMNM.US,D,20250116,000000,10.63,11.06,9.6028,9.86,1316260,0
+IMNM.US,D,20250117,000000,10.02,10.385,9.6901,9.99,900330,0
+IMNM.US,D,20250121,000000,10.17,10.52,9.85,10.17,740801,0
+IMNM.US,D,20250122,000000,10.17,10.33,9.88,10.21,542029,0
+IMNM.US,D,20250123,000000,10.09,10.573,9.83,10.22,781824,0
+IMNM.US,D,20250124,000000,10.3,10.4111,9.89,9.95,527037,0
+IMNM.US,D,20250127,000000,9.77,10.36,9.5766,9.69,417189,0
+IMNM.US,D,20250128,000000,9.65,9.65,9.17,9.24,530040,0
+IMNM.US,D,20250129,000000,9.17,9.42,9.06,9.35,452833,0
+IMNM.US,D,20250130,000000,9.55,10.655,9.17,10.51,4885582,0
+IMNM.US,D,20250131,000000,10.54,11.43,10.3707,11.03,3157239,0
+IMNM.US,D,20250203,000000,10.65,10.92,10.29,10.32,1135588,0
+IMNM.US,D,20250204,000000,11.16,11.31,10.55,11.08,1633408,0
+IMNM.US,D,20250205,000000,11.16,12.22,11.1,11.83,1005338,0
+IMNM.US,D,20250206,000000,11.94,11.9491,11.29,11.43,734261,0
+IMNM.US,D,20250207,000000,11.3,11.55,10.8375,10.87,868785,0
+IMNM.US,D,20250210,000000,11,12.44,10.82,11.22,2097574,0
+IMNM.US,D,20250211,000000,11,11.18,9.86,10.27,1420896,0
+IMNM.US,D,20250212,000000,10,10.42,9.67,10.4,901800,0
+IMNM.US,D,20250213,000000,10.39,10.53,9.95,10.43,439000,0
+IMNM.US,D,20250214,000000,10.46,10.6,10.175,10.4,517026,0
+IMNM.US,D,20250218,000000,10.48,10.6805,9.845,9.93,1121319,0
+IMNM.US,D,20250219,000000,9.91,10.19,9.82,9.9,444897,0
+IMNM.US,D,20250220,000000,9.9,10.12,9.631,10.11,530369,0
+IMNM.US,D,20250221,000000,10.24,10.47,9.51,9.52,674076,0
+IMNM.US,D,20250224,000000,9.55,9.85,9.21,9.34,812260,0
+IMNM.US,D,20250225,000000,9.32,9.91,8.93,9.67,1012041,0
+IMNM.US,D,20250226,000000,9.78,9.97,9.4,9.58,457877,0
+IMNM.US,D,20250227,000000,9.55,9.765,8.86,8.89,543642,0
+IMNM.US,D,20250228,000000,8.7,9.44,8.55,9.4,893839,0
+IMNM.US,D,20250303,000000,9.4,9.5348,8.815,8.94,1131791,0
+IMNM.US,D,20250304,000000,8.73,9.16,8.61,8.98,713230,0
+IMNM.US,D,20250305,000000,8.98,9.33,8.85,9.31,525391,0
+IMNM.US,D,20250306,000000,9.04,9.42,9,9.22,648981,0
+IMNM.US,D,20250307,000000,9.14,9.53,9.0601,9.34,773769,0
+IMNM.US,D,20250310,000000,9.28,9.5099,8.51,8.85,729149,0
+IMNM.US,D,20250311,000000,9.05,9.1954,8.385,8.73,737266,0
+IMNM.US,D,20250312,000000,8.84,9.34,8.775,9.21,561523,0
+IMNM.US,D,20250313,000000,9.37,9.49,8.87,8.93,494077,0
+IMNM.US,D,20250314,000000,9.06,9.16,8.75,8.77,453030,0
+IMNM.US,D,20250317,000000,8.77,9.2005,8.69,9.04,707357,0
+IMNM.US,D,20250318,000000,8.87,8.95,8.345,8.36,610778,0
+IMNM.US,D,20250319,000000,8.4,8.71,8.3,8.57,522508,0
+IMNM.US,D,20250320,000000,8.42,8.81,8.4,8.66,648187,0
+IMNM.US,D,20250321,000000,8.45,8.74,8.17,8.18,4326432,0
+IMNM.US,D,20250324,000000,8.42,8.54,8.12,8.15,960284,0
+IMNM.US,D,20250325,000000,8.16,8.24,6.94,6.95,1749768,0
+IMNM.US,D,20250326,000000,7.44,7.4818,7.055,7.09,1993341,0
+IMNM.US,D,20250327,000000,7.6,7.6799,7.14,7.28,1219532,0
+IMNM.US,D,20250328,000000,7.23,7.31,6.9,6.99,1060195,0
+IMNM.US,D,20250331,000000,6.76,6.855,6.41,6.73,6316765,0
+IMNM.US,D,20250401,000000,6.65,6.89,6.19,6.26,1199198,0
+IMNM.US,D,20250402,000000,6.3,6.94,6.24,6.71,1290724,0
+IMNM.US,D,20250403,000000,6.26,6.5457,6.0827,6.24,1125556,0
+IMNM.US,D,20250404,000000,6.02,6.2,5.75,5.93,1111236,0
+IMNM.US,D,20250407,000000,5.5,6.135,5.35,5.88,1014500,0
+IMNM.US,D,20250408,000000,6.14,6.29,5.44,5.56,808693,0
+IMNM.US,D,20250409,000000,5.45,6.3041,5.1501,6.21,2268558,0
+IMNM.US,D,20250410,000000,6.02,6.3,5.76,6.2,1180520,0
+IMNM.US,D,20250411,000000,6.14,7.13,6.09,7.1,1319741,0
+IMNM.US,D,20250414,000000,7.24,7.5628,7.01,7.35,1044849,0
+IMNM.US,D,20250415,000000,7.4,7.48,7.08,7.4,1566455,0
+IMNM.US,D,20250416,000000,7.4,7.5,6.96,7.17,1204185,0
+IMNM.US,D,20250417,000000,7.13,7.96,6.9712,7.91,1494009,0
+IMNM.US,D,20250421,000000,7.8,8.4,7.7557,8,882578,0
+IMNM.US,D,20250422,000000,8.15,8.36,7.9209,8.19,792611,0
+IMNM.US,D,20250423,000000,8.44,8.77,8.4075,8.5,799245,0
+IMNM.US,D,20250424,000000,8.47,8.879,8.25,8.52,1328865,0
+IMNM.US,D,20250425,000000,8.34,8.525,8.16,8.4,1635454,0
+IMNM.US,D,20250428,000000,8.42,8.7,8.3902,8.58,778837,0
+IMNM.US,D,20250429,000000,8.69,8.785,8.32,8.54,909632,0
+IMNM.US,D,20250430,000000,8.33,8.94,8.31,8.79,1120302,0
+IMNM.US,D,20250501,000000,8.75,8.99,8.53,8.86,717282,0
+IMNM.US,D,20250502,000000,8.92,9.16,8.85,8.85,551183,0
+IMNM.US,D,20250505,000000,8.76,8.95,8.49,8.5,521045,0
+IMNM.US,D,20250506,000000,8.34,8.51,7.555,7.625,1481305,0
+IMNM.US,D,20250507,000000,7.67,7.7299,7.15,7.43,1702480,0
+IMNM.US,D,20250508,000000,7.43,7.89,7.275,7.71,713298,0
+IMNM.US,D,20250509,000000,7.67,8.0127,7.39,7.46,812927,0
+IMNM.US,D,20250512,000000,7.67,8.1,7.545,7.94,904227,0
+IMNM.US,D,20250513,000000,8.37,8.37,7.84,7.91,1771490,0
+IMNM.US,D,20250514,000000,7.91,8.07,7.42,7.97,916029,0
+IMNM.US,D,20250515,000000,8,8.09,7.62,8,1206425,0
+IMNM.US,D,20250516,000000,7.99,8.18,7.81,8.06,1128746,0
+IMNM.US,D,20250519,000000,7.83,8.44,7.735,8.01,662252,0
+IMNM.US,D,20250520,000000,8.01,8.61,7.845,8.56,772473,0
+IMNM.US,D,20250521,000000,8.35,8.45,7.83,7.92,917924,0
+IMNM.US,D,20250522,000000,7.94,8.53,7.85,8.46,804022,0
+IMNM.US,D,20250523,000000,8.32,8.52,8.25,8.49,527134,0
+IMNM.US,D,20250527,000000,8.72,8.93,8.32,8.6,1711747,0
+IMNM.US,D,20250528,000000,8.67,9.035,8.63,8.63,691514,0
+IMNM.US,D,20250529,000000,8.74,9,8.58,8.95,475496,0
+IMNM.US,D,20250530,000000,8.87,8.895,8.5,8.76,1205418,0
+IMNM.US,D,20250602,000000,8.84,9.24,8.63,9.06,688679,0
+IMNM.US,D,20250603,000000,9.18,9.47,8.98,9.26,842970,0
+IMNM.US,D,20250604,000000,9.43,9.56,8.99,9.02,937770,0
+IMNM.US,D,20250605,000000,8.98,9.34,8.76,9.12,563933,0
+IMNM.US,D,20250606,000000,9.24,9.545,8.915,9.13,1228054,0
+IMNM.US,D,20250609,000000,9.33,9.425,8.85,9.27,523772,0
+IMNM.US,D,20250610,000000,9.36,9.68,9.3,9.57,619598,0
+IMNM.US,D,20250611,000000,9.72,9.77,9.31,9.49,681597,0
+IMNM.US,D,20250612,000000,9.45,9.91,9.395,9.79,814533,0
+IMNM.US,D,20250613,000000,9.49,9.87,9.02,9.2,1258226,0
+IMNM.US,D,20250616,000000,9.31,9.64,9.05,9.54,1085464,0
+IMNM.US,D,20250617,000000,9.42,9.61,8.84,8.95,769292,0
+IMNM.US,D,20250618,000000,8.95,9.16,8.78,8.83,740453,0
+IMNM.US,D,20250620,000000,8.9,8.95,8.65,8.75,1317547,0
+IMNM.US,D,20250623,000000,8.68,8.7799,8.31,8.74,509083,0
+IMNM.US,D,20250624,000000,8.88,9.11,8.75,8.92,459272,0
+IMNM.US,D,20250625,000000,8.95,8.95,8.5,8.68,630006,0
+IMNM.US,D,20250626,000000,8.75,8.81,8.46,8.79,628148,0
+IMNM.US,D,20250627,000000,8.78,9.08,8.7,8.77,1067041,0
+IMNM.US,D,20250630,000000,8.81,9.315,8.755,9.3,5082970,0
+IMNM.US,D,20250701,000000,9.23,9.3423,8.46,8.465,1179785,0
+IMNM.US,D,20250702,000000,8.44,8.99,8.35,8.63,1378103,0
+IMNM.US,D,20250703,000000,8.71,8.975,8.56,8.84,441626,0
+IMNM.US,D,20250707,000000,8.818,8.99,8.62,8.69,1061210,0
+IMNM.US,D,20250708,000000,8.76,8.76,8.395,8.55,813615,0
+IMNM.US,D,20250709,000000,8.66,9.27,8.65,8.89,1584250,0
+IMNM.US,D,20250710,000000,8.9,8.98,8.6,8.95,842045,0
+IMNM.US,D,20250711,000000,8.82,8.94,8.6,8.64,878816,0
+IMNM.US,D,20250714,000000,8.6,8.87,8.445,8.51,1110297,0
+IMNM.US,D,20250715,000000,8.56,8.6851,7.96,8.4,984616,0
+IMNM.US,D,20250716,000000,8.57,9.77,8.4766,9.67,1778000,0
+IMNM.US,D,20250717,000000,9.69,10.56,9.64,10.45,1252514,0
+IMNM.US,D,20250718,000000,10.49,11.07,10.3611,10.58,1193233,0
+IMNM.US,D,20250721,000000,10.62,10.93,10.47,10.82,590202,0
+IMNM.US,D,20250722,000000,10.68,11.13,10.61,11.07,684821,0
+IMNM.US,D,20250723,000000,11.22,11.68,11.18,11.45,845995,0
+IMNM.US,D,20250724,000000,11.43,11.55,10.94,11.24,860908,0
+IMNM.US,D,20250725,000000,11.25,11.29,10.725,10.87,572149,0
+IMNM.US,D,20250728,000000,10.93,11.1,10.655,10.84,564018,0
+IMNM.US,D,20250729,000000,10.94,10.94,10.33,10.6,693311,0
+IMNM.US,D,20250730,000000,10.77,11.08,10.56,10.75,537431,0
+IMNM.US,D,20250731,000000,10.67,10.78,10.4,10.52,560505,0
+IMNM.US,D,20250801,000000,10.25,10.76,10.225,10.59,632445,0
+IMNM.US,D,20250804,000000,10.62,11.09,10.38,10.95,436884,0
+IMNM.US,D,20250805,000000,10.9,11.13,10.77,10.85,651906,0
+IMNM.US,D,20250806,000000,10.8,10.8,10.24,10.46,538261,0
+IMNM.US,D,20250807,000000,10.71,10.75,9.8,9.87,1109370,0
+IMNM.US,D,20250808,000000,9.74,10.029,9.6,9.69,580876,0
+IMNM.US,D,20250811,000000,9.6,9.83,9.4736,9.66,676199,0
+IMNM.US,D,20250812,000000,9.69,9.98,9.47,9.91,524971,0
+IMNM.US,D,20250813,000000,10.02,10.38,9.98,10.01,983058,0
+IMNM.US,D,20250814,000000,9.81,10.21,9.81,9.94,576802,0
+IMNM.US,D,20250815,000000,9.95,10.38,9.92,10.28,674787,0
+IMNM.US,D,20250818,000000,10.32,10.39,10.12,10.25,478973,0
+IMNM.US,D,20250819,000000,10.24,10.24,9.805,10.02,435386,0
+IMNM.US,D,20250820,000000,10,10.04,9.55,9.57,521812,0
+IMNM.US,D,20250821,000000,9.49,9.96,9.3713,9.95,366635,0
+IMNM.US,D,20250822,000000,10.16,10.725,10.04,10.3,1038865,0
+IMNM.US,D,20250825,000000,10.3,10.52,9.84,9.92,592902,0
+IMNM.US,D,20250826,000000,9.99,10.21,9.835,10.16,1154957,0
+IMNM.US,D,20250827,000000,10.12,10.275,9.925,9.95,540256,0
+IMNM.US,D,20250828,000000,9.97,10.22,9.8,9.9,412603,0
+IMNM.US,D,20250829,000000,9.89,9.99,9.41,9.51,684063,0
+IMNM.US,D,20250902,000000,9.51,9.7608,9.16,9.28,568826,0
+IMNM.US,D,20250903,000000,9.14,10.285,9.13,10.25,1064953,0
+IMNM.US,D,20250904,000000,10.25,10.3115,9.54,9.8,911046,0
+IMNM.US,D,20250905,000000,10.14,10.65,10.06,10.52,1359337,0
+IMNM.US,D,20250908,000000,10.37,10.41,9.4,9.4,1229393,0
+IMNM.US,D,20250909,000000,9.41,9.5001,8.665,9.21,1619061,0
+IMNM.US,D,20250910,000000,9.15,9.51,8.94,9,800431,0
+IMNM.US,D,20250911,000000,9.005,9.71,8.96,9.68,995188,0
+IMNM.US,D,20250912,000000,9.68,10.27,9.19,9.21,5212398,0
+IMNM.US,D,20250915,000000,9.36,9.56,9.01,9.48,1157291,0
+IMNM.US,D,20250916,000000,9.44,9.625,9.06,9.09,895706,0
+IMNM.US,D,20250917,000000,9.08,9.455,8.925,8.99,1162404,0
+IMNM.US,D,20250918,000000,9.1,9.92,9.06,9.85,1769586,0
+IMNM.US,D,20250919,000000,9.86,10.0375,9.275,9.39,2436816,0
+IMNM.US,D,20250922,000000,9.79,10.03,9.36,9.77,1346443,0
+IMNM.US,D,20250923,000000,9.86,10.74,9.8458,10.56,1528567,0
+IMNM.US,D,20250924,000000,10.65,12.3,10.65,11.2,3868530,0
+IMNM.US,D,20250925,000000,10.89,11.02,10,10.155,1243708,0
+IMNM.US,D,20250926,000000,10.06,11.66,10.06,11.59,5885348,0
+IMNM.US,D,20250929,000000,11.58,11.86,11.15,11.34,1810938,0
+IMNM.US,D,20250930,000000,11.26,11.82,11.09,11.71,1293449,0
+IMNM.US,D,20251001,000000,11.48,12,11.3,11.34,1378223,0
+IMNM.US,D,20251002,000000,11.32,11.625,11.25,11.47,890271,0
+IMNM.US,D,20251003,000000,11.63,12.55,11.5488,12.38,1916833,0
+IMNM.US,D,20251006,000000,12.5,14.48,12.41,14.41,2757687,0
+IMNM.US,D,20251007,000000,14.44,14.5388,13.41,13.82,1297149,0
+IMNM.US,D,20251008,000000,14.12,14.78,13.78,14.01,1835893,0
+IMNM.US,D,20251009,000000,14,14.41,13.65,14.29,1425058,0
+IMNM.US,D,20251010,000000,14.68,14.75,13.49,13.92,1472296,0
+IMNM.US,D,20251013,000000,13.92,14.48,13.68,14.25,1031697,0
+IMNM.US,D,20251014,000000,13.8,14.32,13.5348,14.1,674550,0
+IMNM.US,D,20251015,000000,13.99,16.4,13.935,16.35,2106138,0
+IMNM.US,D,20251016,000000,16.59,17.0766,15.69,16.49,1341684,0
+IMNM.US,D,20251017,000000,16.16,16.7,15.11,15.67,1333601,0
+IMNM.US,D,20251020,000000,16.248,16.29,15.49,16.25,791003,0
+IMNM.US,D,20251021,000000,16.22,16.815,15.94,16.74,1002392,0
+IMNM.US,D,20251022,000000,16.87,17.3165,15.83,15.9,1684821,0
+IMNM.US,D,20251023,000000,15.67,16.3,15.35,16.06,743855,0
+IMNM.US,D,20251024,000000,16,16.4,15.475,15.69,1166625,0
+IMNM.US,D,20251027,000000,15.97,17.205,15.9,16.6,1006527,0
+IMNM.US,D,20251028,000000,16.6,16.97,16.27,16.39,669461,0
+IMNM.US,D,20251029,000000,16.4,16.52,15.55,15.76,1493920,0
+IMNM.US,D,20251030,000000,15.55,16.4226,15.36,15.98,532923,0
+IMNM.US,D,20251031,000000,15.93,16.435,15.644,16.07,732915,0
+IMNM.US,D,20251103,000000,16.07,17.87,15.82,17,3015725,0
+IMNM.US,D,20251104,000000,16.36,16.8,15.06,15.41,1535138,0
+IMNM.US,D,20251105,000000,15.47,15.81,14.7095,15.35,1282215,0
+IMNM.US,D,20251106,000000,15.47,15.84,15.26,15.5,1082916,0
+IMNM.US,D,20251107,000000,15.45,15.8,14.64,15.24,1665412,0
+IMNM.US,D,20251110,000000,15.46,16.465,15.46,16.44,1394488,0
+IMNM.US,D,20251111,000000,16.38,17.72,16.12,17.52,2025570,0
+IMNM.US,D,20251112,000000,17.48,17.94,17.06,17.43,1547895,0
+IMNM.US,D,20251113,000000,17.55,17.55,16.51,16.51,1914033,0
+IMNM.US,D,20251114,000000,16.11,18.455,16.11,17.14,2006556,0
+IMNM.US,D,20251117,000000,17.71,18.7874,17.35,18.13,1680679,0
+IMNM.US,D,20251118,000000,18.04,18.28,17.465,17.86,997331,0
+IMNM.US,D,20251119,000000,18,18.41,17.62,17.69,1451024,0
+IMNM.US,D,20251120,000000,18,18.9431,17.5,17.51,850407,0
+IMNM.US,D,20251121,000000,17.46,19.014478,17.3,18.53,1430379,0
+IMNM.US,D,20251124,000000,18.67,19.16,18.34,18.65,1052732,0
+IMNM.US,D,20251125,000000,18.86,19.13,17.96,18.3,842955,0
+IMNM.US,D,20251126,000000,18.29,18.76,18,18.63,1011076,0
+IMNM.US,D,20251128,000000,18.75,18.96,18.225,18.42,328589,0
+IMNM.US,D,20251201,000000,18.51,18.61,17.84,18.32,808436,0
+IMNM.US,D,20251202,000000,18.44,18.57,16.81,17.09,1155798,0
+IMNM.US,D,20251203,000000,17.4,19.655,17,19.37,2113330,0
+IMNM.US,D,20251204,000000,19.07,20.4,18.91,20.09,1533028,0
+IMNM.US,D,20251205,000000,20.08,20.46,19.69,19.76,782437,0
+IMNM.US,D,20251208,000000,20.13,20.39,19.29,19.64,932747,0
+IMNM.US,D,20251209,000000,19.58,19.905,19.03,19.06,683693,0
+IMNM.US,D,20251210,000000,19.1,20.44,18.87,20.3,1006007,0
+IMNM.US,D,20251211,000000,20.2,20.8,19.265,19.49,1120105,0
+IMNM.US,D,20251212,000000,19.67,19.82,18.81,19.57,1424576,0
+IMNM.US,D,20251215,000000,22.92,25.3,21.22,22.64,12946788,0
+IMNM.US,D,20251216,000000,22.88,24.07,22.6,23.48,3477155,0
+IMNM.US,D,20251217,000000,21.6,21.93,19.77,19.78,10767864,0
+IMNM.US,D,20251218,000000,20.19,20.5,19.37,19.95,3602208,0
+IMNM.US,D,20251219,000000,20.71,21.99,20.1773,21.44,7344319,0
+IMNM.US,D,20251222,000000,21.96,22.39,21.23,22.03,2511370,0
+IMNM.US,D,20251223,000000,21.9,22.45,21.4352,21.73,4021601,0
+IMNM.US,D,20251224,000000,21.7,22.529,21.56,22.33,844249,0
+IMNM.US,D,20251226,000000,22.01,22.16,21.3321,21.71,1037800,0
+IMNM.US,D,20251229,000000,21.71,22.12,21,21.6,2123242,0
+IMNM.US,D,20251230,000000,21.44,21.8611,21.12,21.18,1088293,0
+IMNM.US,D,20251231,000000,21.325,21.66,21,21.48,1344726,0
+IMNM.US,D,20260102,000000,21.44,21.5,20.21,20.82,2108942,0
+IMNM.US,D,20260105,000000,20.83,20.85,19.33,19.71,2107270,0
+IMNM.US,D,20260106,000000,19.65,19.84,19.15,19.75,1976344,0
+IMNM.US,D,20260107,000000,19.8,20.76,19.2,19.98,1850558,0
+IMNM.US,D,20260108,000000,19.55,20.8,19.42,20.45,3161837,0
+IMNM.US,D,20260109,000000,20.92,22.0129,20.73,21.07,2842849,0
+IMNM.US,D,20260112,000000,20.97,21.21,19.6,20.57,1820699,0
+IMNM.US,D,20260113,000000,20.42,20.44,19.67,20.14,2665392,0
+IMNM.US,D,20260114,000000,20.16,21.16,20.06,20.76,2829232,0
+IMNM.US,D,20260115,000000,20.61,22.91,20.05,22.85,3425428,0
+IMNM.US,D,20260116,000000,22.86,23.35,22.24,22.41,1956300,0
+IMNM.US,D,20260120,000000,21.56,24.015,21.39,23.88,2027101,0
+IMNM.US,D,20260121,000000,23.89,24.92,23.51,24.87,2008891,0
+IMNM.US,D,20260122,000000,24.84,25.85,24.5,25.82,2862283,0
+IMNM.US,D,20260123,000000,25.63,26.36,24.85,25.87,2080075,0
+IMNM.US,D,20260126,000000,25.53,26.625,24.815,25.43,2164698,0
+IMNM.US,D,20260127,000000,25.45,25.97,24.91,25.7,1017572,0
+IMNM.US,D,20260128,000000,25.66,25.9,24.65,24.75,1235649,0
+IMNM.US,D,20260129,000000,24.69,25.61,24.28,25.07,929634,0
+IMNM.US,D,20260130,000000,24.83,25.26,23.67,24.62,1359079,0
+IMNM.US,D,20260202,000000,24.48,26.2,24.42,26.14,1602010,0
+IMNM.US,D,20260203,000000,26.37,27.23,26.37,26.97,1989211,0
+IMNM.US,D,20260204,000000,27,27.65,25.77,26.41,1711730,0
+IMNM.US,D,20260205,000000,26.11,26.94,23.86,24,1490112,0
+IMNM.US,D,20260206,000000,24.61,25.76,24.32,24.88,1138396,0
+IMNM.US,D,20260209,000000,24.59,24.71,24.03,24.5,857064,0
+IMNM.US,D,20260210,000000,24.68,25.1799,24.29,24.93,975370,0
+IMNM.US,D,20260211,000000,24.97,25.21,22.75,23.41,1261097,0
+IMNM.US,D,20260212,000000,24.2,24.25,22.25,22.44,1243236,0
+IMNM.US,D,20260213,000000,22.59,23.35,22.05,22.16,907563,0
+IMNM.US,D,20260217,000000,22.13,23.1,21.92,22.69,708762,0
+IMNM.US,D,20260218,000000,22.49,23.1,21.93,21.99,907804,0

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

@@ -0,0 +1,1293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INBS.US,D,20201224,000000,28464,30360,23472,25320,628.475,0
+INBS.US,D,20201228,000000,23304,23760,21624,22992,341.067,0
+INBS.US,D,20201229,000000,23352,23352,20040,20592,500.507,0
+INBS.US,D,20201230,000000,20400,21312,18264,18480,265.317,0
+INBS.US,D,20201231,000000,18600,18600,16872,17760,140.552,0
+INBS.US,D,20210104,000000,18096,18216,16896,18048,145.198,0
+INBS.US,D,20210105,000000,17400,20352,17040,19104,197.662,0
+INBS.US,D,20210106,000000,18432,19860,18048.2,18360,97.8408,0
+INBS.US,D,20210107,000000,18600,19197.6,17592,18000,81.312,0
+INBS.US,D,20210108,000000,18216,18216,17088,17856,94.8699,0
+INBS.US,D,20210111,000000,17880,18960,17544,18216,206.449,0
+INBS.US,D,20210112,000000,18096,19752,17736,19008,162.952,0
+INBS.US,D,20210113,000000,19056,19200,18120,18528,81.432,0
+INBS.US,D,20210114,000000,18360,19200,18024,19080,80.4641,0
+INBS.US,D,20210115,000000,18792,20616,18504,19800,239.472,0
+INBS.US,D,20210119,000000,19800,20160,19008,19296,91.9345,0
+INBS.US,D,20210120,000000,19176,19776,18240,18480,77.7316,0
+INBS.US,D,20210121,000000,18480,18936,17786.2,18912,84.6833,0
+INBS.US,D,20210122,000000,18768,19296,18360,18960,69.7633,0
+INBS.US,D,20210125,000000,18936,19152,18215.8,18888,60.5966,0
+INBS.US,D,20210126,000000,18960,19992,18744,19200,136.822,0
+INBS.US,D,20210127,000000,18840,19272,18240,18504,89.3108,0
+INBS.US,D,20210128,000000,18480,18480,17400,17760,65.8395,0
+INBS.US,D,20210129,000000,17832,18432,17784,18120,94.5633,0
+INBS.US,D,20210201,000000,18264,18960,17832.2,18792,54.8299,0
+INBS.US,D,20210202,000000,18288,18720,17784,18240,73.6204,0
+INBS.US,D,20210203,000000,18240,20639.8,18120,19512,324.981,0
+INBS.US,D,20210204,000000,19632,20111.8,18744,19656,115.105,0
+INBS.US,D,20210205,000000,19680,19847.8,18912,19368,19.3745,0
+INBS.US,D,20210208,000000,19848,20592,18960,19176,114.535,0
+INBS.US,D,20210209,000000,19200,19200,18360,18864,83.6354,0
+INBS.US,D,20210210,000000,19152,19656,18528,18816,59.3608,0
+INBS.US,D,20210211,000000,18696,19728,18144,18960,145.242,0
+INBS.US,D,20210212,000000,19056,19416,18720,19008,33.2704,0
+INBS.US,D,20210216,000000,18960,18984,17064,17184,160.871,0
+INBS.US,D,20210217,000000,17064,20064,15288,17232,911.794,0
+INBS.US,D,20210218,000000,19704,23112,17760,18120,1848.69,0
+INBS.US,D,20210219,000000,17952,18096,16560.5,17448,168.829,0
+INBS.US,D,20210222,000000,17736,18720,17328,17640,128.51,0
+INBS.US,D,20210223,000000,17064,17088,15395.3,15504,112.822,0
+INBS.US,D,20210224,000000,15840,16464,15552,15984,70.6579,0
+INBS.US,D,20210225,000000,16248,16248,14748,14808,112.67,0
+INBS.US,D,20210226,000000,14760,15466.8,13708.8,14352,69.2512,0
+INBS.US,D,20210301,000000,14664,19200,14376,18984,1262.34,0
+INBS.US,D,20210302,000000,19453.9,20400,18432,19200,348.808,0
+INBS.US,D,20210303,000000,18720,19032,16848,17280,140.588,0
+INBS.US,D,20210304,000000,17088,17088,14424,15120,151.059,0
+INBS.US,D,20210305,000000,15240,15624,13920.2,14592,62.6454,0
+INBS.US,D,20210308,000000,15048,15600,14619.4,14760,36.647,0
+INBS.US,D,20210309,000000,15120,16752,14904,16056,90.8316,0
+INBS.US,D,20210310,000000,16200,16752,14952,14952,53.292,0
+INBS.US,D,20210311,000000,15384,16728,15192,16728,84.897,0
+INBS.US,D,20210312,000000,16584,17376,16464,16800,33.7179,0
+INBS.US,D,20210315,000000,16872,17112,16488,16968,29.7404,0
+INBS.US,D,20210316,000000,17040,17112,15984,16104,48.487,0
+INBS.US,D,20210317,000000,15816,16608,15192,16344,48.342,0
+INBS.US,D,20210318,000000,16344,17136,16320,16320,40.5112,0
+INBS.US,D,20210319,000000,16560,16800,15744,15744,31.2733,0
+INBS.US,D,20210322,000000,16176,16459.4,15502.1,15744,43.1441,0
+INBS.US,D,20210323,000000,15984,16752,15420,15528,26.1049,0
+INBS.US,D,20210324,000000,15384,15960,14160,14400,65.7154,0
+INBS.US,D,20210325,000000,14040,14568,13238.6,13944,70.8899,0
+INBS.US,D,20210326,000000,14256,14520,13320,13416,62.3199,0
+INBS.US,D,20210329,000000,13080,13608,12240,12504,53.5529,0
+INBS.US,D,20210330,000000,12360,13464,12024.2,13344,99.0724,0
+INBS.US,D,20210331,000000,13464,13858.6,13152,13560,42.8191,0
+INBS.US,D,20210401,000000,13512,13872,13008,13680,45.412,0
+INBS.US,D,20210405,000000,13800,13824,13440,13728,11.3437,0
+INBS.US,D,20210406,000000,13824,13872,13464,13686,9.11958,0
+INBS.US,D,20210407,000000,13680,13752,13200,13680,5.75041,0
+INBS.US,D,20210408,000000,13584,13584,13176,13344,8.01583,0
+INBS.US,D,20210409,000000,13344,13440,12912,12960,14.2404,0
+INBS.US,D,20210412,000000,12960,13163,12360,12360,19.2487,0
+INBS.US,D,20210413,000000,12360,12747.8,12312,12480,10.3824,0
+INBS.US,D,20210414,000000,12336,12600,12264,12264,25.512,0
+INBS.US,D,20210415,000000,12264,13604.9,10800,11352,297.452,0
+INBS.US,D,20210416,000000,10944,11784,10416,11160,46.3866,0
+INBS.US,D,20210419,000000,10896,10896,9864,10008,30.0762,0
+INBS.US,D,20210420,000000,10152,10512,9672,10080,23.1945,0
+INBS.US,D,20210421,000000,9960,10181,9864,10056,15.7791,0
+INBS.US,D,20210422,000000,10032,10320,9840,10080,20.5874,0
+INBS.US,D,20210423,000000,10224,10320,9744,10056,12.4487,0
+INBS.US,D,20210426,000000,10152,10366.3,9960,10200,15.802,0
+INBS.US,D,20210427,000000,10176,10176,9792,9864,18.9049,0
+INBS.US,D,20210428,000000,9864,10008,9720,9840,24.6254,0
+INBS.US,D,20210429,000000,9744,10032,9648,9648,28.7058,0
+INBS.US,D,20210430,000000,9624,9816,9252,9480,24.3237,0
+INBS.US,D,20210503,000000,9456,11976,9120,11448,941.389,0
+INBS.US,D,20210504,000000,10536,11136,9168.24,9360,302.611,0
+INBS.US,D,20210505,000000,9768,10584,9456,10032,228.607,0
+INBS.US,D,20210506,000000,10056,10464,9408,9528,73.1887,0
+INBS.US,D,20210507,000000,9552,9984,9420,9768,71.7083,0
+INBS.US,D,20210510,000000,9888,9941.04,9216,9360,76.9108,0
+INBS.US,D,20210511,000000,8784,9336,8544,8880,65.0241,0
+INBS.US,D,20210512,000000,8928,9264,8244,8328,46.9541,0
+INBS.US,D,20210513,000000,8256,8400,7296,7560,71.6116,0
+INBS.US,D,20210514,000000,7560,7680,7344,7440,46.5945,0
+INBS.US,D,20210517,000000,7512,7512,7080,7128,54.9341,0
+INBS.US,D,20210518,000000,7200,7512,7043.28,7440,273.744,0
+INBS.US,D,20210519,000000,7248,7608,7080,7320,103.901,0
+INBS.US,D,20210520,000000,7416.24,7560,7248,7368,69.3658,0
+INBS.US,D,20210521,000000,7560,8136,7392,7512,89.2229,0
+INBS.US,D,20210524,000000,7776,7920,7440,7680,68.522,0
+INBS.US,D,20210525,000000,7656,7844.4,7464,7560,19.0995,0
+INBS.US,D,20210526,000000,7560,7644.72,7488,7560,21.7987,0
+INBS.US,D,20210527,000000,7632,7817.52,7440,7584,30.7266,0
+INBS.US,D,20210528,000000,7536,7656,7152,7224,178.417,0
+INBS.US,D,20210601,000000,7248,7272,6624,6672,167.482,0
+INBS.US,D,20210602,000000,6720,6768,5858.4,6360,265.683,0
+INBS.US,D,20210603,000000,6528,6744,6288,6528,281.307,0
+INBS.US,D,20210604,000000,6552,7176,6528,6912,231.852,0
+INBS.US,D,20210607,000000,6960,7005.84,6600,6936,135.931,0
+INBS.US,D,20210608,000000,7704,9000,7704,8280,1854.38,0
+INBS.US,D,20210609,000000,8016,8232,7224,7320,253.126,0
+INBS.US,D,20210610,000000,7320,9912,7320,8712,988.952,0
+INBS.US,D,20210611,000000,11064,11760,9408,10344,4645.87,0
+INBS.US,D,20210614,000000,9864,10896,9864,10440,390.973,0
+INBS.US,D,20210615,000000,9986.88,10488,9528,10464,262.136,0
+INBS.US,D,20210616,000000,10296,12000,9912,11952,565.565,0
+INBS.US,D,20210617,000000,11040,11976,10344,10368,337.044,0
+INBS.US,D,20210618,000000,10404,11400,10393.7,10680,189.689,0
+INBS.US,D,20210621,000000,10656,10824,8928,9000,278.249,0
+INBS.US,D,20210622,000000,9024,9456,8424,9192,154.664,0
+INBS.US,D,20210623,000000,9528,9768,9000,9480,128.276,0
+INBS.US,D,20210624,000000,9504,9768,9168.96,9408,89.0962,0
+INBS.US,D,20210625,000000,9432,9840,9312,9336,103.735,0
+INBS.US,D,20210628,000000,9600,9840,9288,9504,67.4824,0
+INBS.US,D,20210629,000000,9600,9696,9048.24,9336,57.1641,0
+INBS.US,D,20210630,000000,9312,9840,9288,9456,136.194,0
+INBS.US,D,20210701,000000,9504,9552,8760,8832,62.1395,0
+INBS.US,D,20210702,000000,8880,8952,8112.72,8184,68.7395,0
+INBS.US,D,20210706,000000,8280,8352,7728,7848,48.7333,0
+INBS.US,D,20210707,000000,7920,8184,6960,7080,81.0124,0
+INBS.US,D,20210708,000000,9216,11160,7872,9432,3450.13,0
+INBS.US,D,20210709,000000,8928,9183.36,8424,9168,289.75,0
+INBS.US,D,20210712,000000,9000,9000,8184,8352,107.317,0
+INBS.US,D,20210713,000000,8472,9576,8256,8808,231.716,0
+INBS.US,D,20210714,000000,8880,12264,8736,10296,2614.93,0
+INBS.US,D,20210715,000000,9804,9936,8208,8232,441.149,0
+INBS.US,D,20210716,000000,8328,8904,8213.76,8256,103.363,0
+INBS.US,D,20210719,000000,7920,8544,7488,8160,124.992,0
+INBS.US,D,20210720,000000,8232,8568,7944,8400,132.951,0
+INBS.US,D,20210721,000000,8280,9288,8064,9288,154.952,0
+INBS.US,D,20210722,000000,9072,9072,8544,8808,91.6391,0
+INBS.US,D,20210723,000000,8808,8808,8299.92,8496,72.6333,0
+INBS.US,D,20210726,000000,8544,8796.24,7944,8064,97.9537,0
+INBS.US,D,20210727,000000,7944,7992,7584,7800,53.6379,0
+INBS.US,D,20210728,000000,7680,8136,7641.6,8064,53.8312,0
+INBS.US,D,20210729,000000,8160,8376,7809.12,7968,46.0674,0
+INBS.US,D,20210730,000000,7800,8040,7728,7776,43.2591,0
+INBS.US,D,20210802,000000,7680,8114.4,7632,7632,48.0341,0
+INBS.US,D,20210803,000000,7728,7760.64,7080,7320,138.422,0
+INBS.US,D,20210804,000000,6960,7320,6768,6936,122.661,0
+INBS.US,D,20210805,000000,7080,7680,7056,7416,70.0045,0
+INBS.US,D,20210806,000000,7416,7440,7116,7296,34.8445,0
+INBS.US,D,20210809,000000,7320,7728,7248,7680,54.307,0
+INBS.US,D,20210810,000000,7584,7632,7320,7320,46.7724,0
+INBS.US,D,20210811,000000,7344,7752,7320,7488,60.3579,0
+INBS.US,D,20210812,000000,7296,7464,7055.52,7271.76,56.2341,0
+INBS.US,D,20210813,000000,7200,7296,6744,6888,43.6087,0
+INBS.US,D,20210816,000000,6792,6936,6576,6648,33.9058,0
+INBS.US,D,20210817,000000,6576,6648,6408,6504,30.3883,0
+INBS.US,D,20210818,000000,6816,8400,6648,7200,366.271,0
+INBS.US,D,20210819,000000,6960,7175.76,6432,6504,148.757,0
+INBS.US,D,20210820,000000,6384,7104,6384,6960,52.657,0
+INBS.US,D,20210823,000000,6960,7080,6840,6984,23.6608,0
+INBS.US,D,20210824,000000,6960,7296,6864,6974.4,63.7437,0
+INBS.US,D,20210825,000000,6936,7248,6864,7176,38.8174,0
+INBS.US,D,20210826,000000,7320,7800,7248,7680,119.607,0
+INBS.US,D,20210827,000000,7656,8448,7488,7872,137.154,0
+INBS.US,D,20210830,000000,8136,8136,7392,8136,72.1887,0
+INBS.US,D,20210831,000000,8016,8136,7584.24,7776,62.0495,0
+INBS.US,D,20210901,000000,11448,11688,8640,9048,11445.4,0
+INBS.US,D,20210902,000000,8424,8736,8184,8184,527.07,0
+INBS.US,D,20210903,000000,8280,9072,8040,8208,464.572,0
+INBS.US,D,20210907,000000,8280,8400,7896,8064,166.461,0
+INBS.US,D,20210908,000000,7992,8640,7800,8352,156.527,0
+INBS.US,D,20210909,000000,8256,8568,8088,8208,95.5937,0
+INBS.US,D,20210910,000000,8064,8257.68,7944,8112,106.378,0
+INBS.US,D,20210913,000000,8160,8160,7728,7896,102.295,0
+INBS.US,D,20210914,000000,7896,8160,7896,7920,76.847,0
+INBS.US,D,20210915,000000,7944,8281.92,7560,7824,114.379,0
+INBS.US,D,20210916,000000,7704,7944,7584.24,7824,45.9995,0
+INBS.US,D,20210917,000000,7680,7872,7440,7488,166.832,0
+INBS.US,D,20210920,000000,7392,7404,6720.24,6912,224.557,0
+INBS.US,D,20210921,000000,6984,7056,6624,6720,103.982,0
+INBS.US,D,20210922,000000,6816,7032,6648,6648,152.737,0
+INBS.US,D,20210923,000000,6696,6840,6528,6648,169.6,0
+INBS.US,D,20210924,000000,6552,6682.56,6264,6360,290.302,0
+INBS.US,D,20210927,000000,6504,6576,5952,6096,278.832,0
+INBS.US,D,20210928,000000,6000,6120,5616,5688,226.434,0
+INBS.US,D,20210929,000000,5652,5760,5280,5424,209.476,0
+INBS.US,D,20210930,000000,5400,6096,5400,6048,152.463,0
+INBS.US,D,20211001,000000,6048,6096,5544,5688,86.8229,0
+INBS.US,D,20211004,000000,5688,5855.76,5466.48,5568,56.6254,0
+INBS.US,D,20211005,000000,5832,5832,5463.36,5568,61.2083,0
+INBS.US,D,20211006,000000,5496,5760,5328,5640,52.0949,0
+INBS.US,D,20211007,000000,5688,6072,5664,5880,100.434,0
+INBS.US,D,20211008,000000,6120,6120,5256,5304,213.367,0
+INBS.US,D,20211011,000000,5365.92,5448,5184,5208,170.227,0
+INBS.US,D,20211012,000000,5256,5280,4992,5232,176.361,0
+INBS.US,D,20211013,000000,5280,5400,5160,5376,119.457,0
+INBS.US,D,20211014,000000,5400,5400,5136,5232,139.657,0
+INBS.US,D,20211015,000000,5256,5400,5208,5352,73.0179,0
+INBS.US,D,20211018,000000,5376,5424,5280,5328,49.9629,0
+INBS.US,D,20211019,000000,5376,5400,5304,5376,61.4687,0
+INBS.US,D,20211020,000000,5352,5520,5304,5520,72.2149,0
+INBS.US,D,20211021,000000,5544,6000,5064,5160,422.128,0
+INBS.US,D,20211022,000000,5160,5251.44,4656,4920,231.156,0
+INBS.US,D,20211025,000000,4992,5112,4752,5040,103.157,0
+INBS.US,D,20211026,000000,5016,5112,4824.48,5112,67.9249,0
+INBS.US,D,20211027,000000,5088,5112,4920,4968,66.6445,0
+INBS.US,D,20211028,000000,5016,5112,4956,5016,55.2929,0
+INBS.US,D,20211029,000000,4944,5040,4848,4896,64.9499,0
+INBS.US,D,20211101,000000,5016,5838.48,4968,5424,484.459,0
+INBS.US,D,20211102,000000,5424,5472,5184,5280,51.2558,0
+INBS.US,D,20211103,000000,5280,5340,5064,5088,65.9904,0
+INBS.US,D,20211104,000000,5160,5280,5040,5256,60.9754,0
+INBS.US,D,20211105,000000,5232,5400,5088,5088,48.5341,0
+INBS.US,D,20211108,000000,5136,5469.6,5116.8,5256,61.0708,0
+INBS.US,D,20211109,000000,5184,5184,4680,4824,389.584,0
+INBS.US,D,20211110,000000,4752,4920,4680,4704,75.8437,0
+INBS.US,D,20211111,000000,4824,4848,4656,4656,87.6504,0
+INBS.US,D,20211112,000000,4656,4776,4584,4752,71.4016,0
+INBS.US,D,20211115,000000,4680,4704,4584,4584,47.2212,0
+INBS.US,D,20211116,000000,4584,4650.72,4344,4392,106.21,0
+INBS.US,D,20211117,000000,4392,4415.76,4200,4344,67.7254,0
+INBS.US,D,20211118,000000,4344,4440,3984,4032,105.543,0
+INBS.US,D,20211119,000000,4056,4440,4046.4,4200,72.1137,0
+INBS.US,D,20211122,000000,4224,4338.72,3936,3960,50.6866,0
+INBS.US,D,20211123,000000,4104,4224,3720,3984,52.4208,0
+INBS.US,D,20211124,000000,3888,4320,3768,3984,204.913,0
+INBS.US,D,20211126,000000,3888,4560,3888,4512,158.171,0
+INBS.US,D,20211129,000000,4656,4656,3840,3888,276.887,0
+INBS.US,D,20211130,000000,4344,6936,4272,4752,13536.5,0
+INBS.US,D,20211201,000000,4008,4584,4008,4560,1194.96,0
+INBS.US,D,20211202,000000,4224,4632,4032,4608,410.012,0
+INBS.US,D,20211203,000000,4584,4608,4164,4320,164.608,0
+INBS.US,D,20211206,000000,4104,4248,3624,3768,398.171,0
+INBS.US,D,20211207,000000,3888,4176,3841.2,4032,100.65,0
+INBS.US,D,20211208,000000,3960,4440,3888,4296,129.231,0
+INBS.US,D,20211209,000000,4200,4297.2,4008,4104,95.9941,0
+INBS.US,D,20211210,000000,4104,4200,4008,4128,50.2745,0
+INBS.US,D,20211213,000000,4056,4416,4008,4224,187.555,0
+INBS.US,D,20211214,000000,4224,4272,4080,4128,48.6041,0
+INBS.US,D,20211215,000000,4060.8,4104,3864,4056,114.977,0
+INBS.US,D,20211216,000000,4080,4128,3888,3936,54.9695,0
+INBS.US,D,20211217,000000,3960,3960,3024,3024,498.11,0
+INBS.US,D,20211220,000000,3288,3552,3087.12,3360,220.41,0
+INBS.US,D,20211221,000000,3288,3527.52,3288,3384,138.676,0
+INBS.US,D,20211222,000000,3432,3624,3360,3504,105.101,0
+INBS.US,D,20211223,000000,3417.12,4008,3408,3864,131.031,0
+INBS.US,D,20211227,000000,3864,4008,3768,3840,85.9324,0
+INBS.US,D,20211228,000000,3816,3859.92,3600,3696,79.9541,0
+INBS.US,D,20211229,000000,3768,3768,3528,3600,90.7424,0
+INBS.US,D,20211230,000000,3600,3791.76,3588.24,3648,61.5429,0
+INBS.US,D,20211231,000000,3696,3768,3360,3444,76.172,0
+INBS.US,D,20220103,000000,3720,4752,3696,4080,3296.37,0
+INBS.US,D,20220104,000000,4008,4031.76,3672,3936,285.804,0
+INBS.US,D,20220105,000000,3840,3908.64,3624,3648,107.647,0
+INBS.US,D,20220106,000000,3696,3768,3384,3528,110.365,0
+INBS.US,D,20220107,000000,3696,3840,3552,3744,74.8229,0
+INBS.US,D,20220110,000000,3744,3744,3480,3648,50.1599,0
+INBS.US,D,20220111,000000,3792,3863.76,3600,3816,79.6683,0
+INBS.US,D,20220112,000000,3888,3888,3672,3768,63.3649,0
+INBS.US,D,20220113,000000,3744,3960,3672,3696,92.4083,0
+INBS.US,D,20220114,000000,3720,3792,3600,3744,24.237,0
+INBS.US,D,20220118,000000,3792,3792,3528,3672,39.8258,0
+INBS.US,D,20220119,000000,3696,3935.76,3528,3840,144.922,0
+INBS.US,D,20220120,000000,3840,3840,3672,3720,33.3704,0
+INBS.US,D,20220121,000000,3672,3672,3480,3528,58.3862,0
+INBS.US,D,20220124,000000,3432,3432,2520,2784,312.418,0
+INBS.US,D,20220125,000000,2688,2856,2568,2688,93.2191,0
+INBS.US,D,20220126,000000,2856,2880,2646.48,2712,64.5633,0
+INBS.US,D,20220127,000000,2712,2832,2256,2328,226.963,0
+INBS.US,D,20220128,000000,2235.36,2397.6,2112.24,2136,119.842,0
+INBS.US,D,20220131,000000,2132.4,2256,2129.04,2231.76,112.712,0
+INBS.US,D,20220201,000000,2210.16,2592,2208,2452.32,84.1604,0
+INBS.US,D,20220202,000000,2448,2520,2088,2180.64,135.422,0
+INBS.US,D,20220203,000000,2116.32,2179.2,2040,2159.52,58.3699,0
+INBS.US,D,20220204,000000,2160,2300.88,2136,2184,58.2624,0
+INBS.US,D,20220207,000000,2388,2388,2274.6,2304,30.612,0
+INBS.US,D,20220208,000000,2352,2375.52,2064,2146.32,111.992,0
+INBS.US,D,20220209,000000,2203.2,2203.2,2003.76,2006.4,126.937,0
+INBS.US,D,20220210,000000,2006.4,2145.6,1932,2075.04,215.813,0
+INBS.US,D,20220211,000000,1944,1983.84,1711.2,1711.2,212.805,0
+INBS.US,D,20220214,000000,1680,1799.52,1633.2,1680,81.0749,0
+INBS.US,D,20220215,000000,1692,1744.8,1602.72,1631.52,113.228,0
+INBS.US,D,20220216,000000,1609.68,1675.2,1464,1491.84,188.064,0
+INBS.US,D,20220217,000000,1507.2,1512,1200,1271.76,439.404,0
+INBS.US,D,20220218,000000,1294.8,1320,1224.24,1265.76,122.517,0
+INBS.US,D,20220222,000000,1252.08,1266.24,960,1032.48,429.252,0
+INBS.US,D,20220223,000000,1038.72,1174.08,913.2,1159.68,444.665,0
+INBS.US,D,20220224,000000,1152,1291.44,1008,1291.44,244.554,0
+INBS.US,D,20220225,000000,1291.2,1291.2,1105.44,1210.8,119.007,0
+INBS.US,D,20220228,000000,1200,1248,1046.4,1104,313.932,0
+INBS.US,D,20220301,000000,1598.64,2616,1345.92,1656,35061.6,0
+INBS.US,D,20220302,000000,1542.24,1800,1374.24,1690.08,3065.54,0
+INBS.US,D,20220303,000000,1729.2,1943.28,1632,1741.92,1673.41,0
+INBS.US,D,20220304,000000,1752,2376,1392,1968,5966.01,0
+INBS.US,D,20220307,000000,1704,2040,1704,2003.52,888.391,0
+INBS.US,D,20220308,000000,1800,1848,1572,1608,484.194,0
+INBS.US,D,20220309,000000,1603.2,1752,1488,1620.24,348.088,0
+INBS.US,D,20220310,000000,1680,1723.8,1416,1512,246.047,0
+INBS.US,D,20220311,000000,1492.8,1680,1492.8,1656,190.89,0
+INBS.US,D,20220314,000000,1584,1656,1584,1608,109.672,0
+INBS.US,D,20220315,000000,1610.4,1800,1610.4,1758,191.279,0
+INBS.US,D,20220316,000000,1708.8,1801.08,1656,1752.48,148.958,0
+INBS.US,D,20220317,000000,1740.96,1920,1584,1785.6,249.75,0
+INBS.US,D,20220318,000000,1842.48,2352,1811.76,1992,1327.46,0
+INBS.US,D,20220321,000000,2109.84,3000,2109.84,2304,3039.08,0
+INBS.US,D,20220322,000000,2232,2400,2046.24,2157.36,486.566,0
+INBS.US,D,20220323,000000,2160,2376,2064,2311.2,551.25,0
+INBS.US,D,20220324,000000,2160,2280,2064,2136,134.806,0
+INBS.US,D,20220325,000000,2107.2,2159.52,2064.48,2146.08,55.9208,0
+INBS.US,D,20220328,000000,2112,2136,1921.44,1967.04,100.245,0
+INBS.US,D,20220329,000000,1944,1944,1748.4,1852.8,155.918,0
+INBS.US,D,20220330,000000,1815.84,2093.28,1759.2,1914.96,296.881,0
+INBS.US,D,20220331,000000,1977.6,1992,1788,1877.52,71.6249,0
+INBS.US,D,20220401,000000,1919.76,1944,1800.24,1872,65.6362,0
+INBS.US,D,20220404,000000,1926,3696,1920,3144,9651.33,0
+INBS.US,D,20220405,000000,2496,2904,2472,2904,2038.44,0
+INBS.US,D,20220406,000000,2736,2807.76,2306.64,2544,942.48,0
+INBS.US,D,20220407,000000,2398.8,2424,2280,2378.88,172.044,0
+INBS.US,D,20220408,000000,2376,2568,2232.24,2448,365.556,0
+INBS.US,D,20220411,000000,2351.76,2520,2167.2,2259.12,164.886,0
+INBS.US,D,20220412,000000,2263.92,2304,2160,2228.16,145.169,0
+INBS.US,D,20220413,000000,2232,2304,2112.24,2252.64,129.879,0
+INBS.US,D,20220414,000000,2232,2256,2136.24,2184,66.2983,0
+INBS.US,D,20220418,000000,2136,2136.48,1972.8,1992.24,111.984,0
+INBS.US,D,20220419,000000,1992,1992,1908,1956,39.0345,0
+INBS.US,D,20220420,000000,1956,2074.8,1938.96,2044.8,93.7729,0
+INBS.US,D,20220421,000000,2088,2088,1922.88,1967.04,87.587,0
+INBS.US,D,20220422,000000,1920,2027.28,1805.04,1836,61.8424,0
+INBS.US,D,20220425,000000,1848,1927.44,1632,1680,89.9916,0
+INBS.US,D,20220426,000000,1712.88,1712.88,1512,1546.56,79.2337,0
+INBS.US,D,20220427,000000,1560,1597.92,1488,1531.2,43.6349,0
+INBS.US,D,20220428,000000,1488,1512,1440,1447.44,53.6583,0
+INBS.US,D,20220429,000000,1452,1512,1440,1470.72,32.8762,0
+INBS.US,D,20220502,000000,1470.72,1560,1399.2,1506.96,24.8899,0
+INBS.US,D,20220503,000000,1493.76,1559.52,1464,1533.12,14.7637,0
+INBS.US,D,20220504,000000,1560,1604.4,1473.6,1528.32,35.0916,0
+INBS.US,D,20220505,000000,1560,1584,1488,1488,40.8379,0
+INBS.US,D,20220506,000000,1464,1512,1355.76,1420.32,87.6758,0
+INBS.US,D,20220509,000000,1377.6,1416.48,1272,1374.96,70.2054,0
+INBS.US,D,20220510,000000,1357.68,1440,1320,1335.84,29.0258,0
+INBS.US,D,20220511,000000,1440,1494.97,1274.4,1407.6,28.147,0
+INBS.US,D,20220512,000000,1371.12,1512,1364.16,1512,27.8837,0
+INBS.US,D,20220513,000000,1440,1531.92,1339.2,1464.48,32.4754,0
+INBS.US,D,20220516,000000,1492.08,1824,1392.72,1641.6,395.596,0
+INBS.US,D,20220517,000000,1622.4,1651.2,1560,1584.48,105.437,0
+INBS.US,D,20220518,000000,1584.48,1657.2,1491.84,1493.28,42.1058,0
+INBS.US,D,20220519,000000,1448.4,1559.52,1440,1466.4,10.4433,0
+INBS.US,D,20220520,000000,1488,1545.84,1368.48,1397.28,13.2566,0
+INBS.US,D,20220523,000000,1424.16,1481.28,1333.68,1416.24,34.2174,0
+INBS.US,D,20220524,000000,1428,1485.6,1372.18,1394.4,6.02541,0
+INBS.US,D,20220525,000000,1411.2,1440,1345.44,1397.4,9.79249,0
+INBS.US,D,20220526,000000,1489.2,1492.8,1392,1392,28.4037,0
+INBS.US,D,20220527,000000,1416,1486.8,1353.84,1417.2,41.4549,0
+INBS.US,D,20220531,000000,1392,1437.6,1344,1392,32.1195,0
+INBS.US,D,20220601,000000,1411.2,1440,1388.16,1415.52,23.397,0
+INBS.US,D,20220602,000000,1432.8,1450.32,1359.36,1370.88,9.69416,0
+INBS.US,D,20220603,000000,1415.04,1439.28,1368,1373.28,24.5508,0
+INBS.US,D,20220606,000000,1375.44,1463.52,1374,1375.44,19.0679,0
+INBS.US,D,20220607,000000,1368,1398.6,1368,1368,58.2691,0
+INBS.US,D,20220608,000000,1440,1512,1368,1440.24,58.2883,0
+INBS.US,D,20220609,000000,1538.4,1538.4,1440.9,1476.24,16.6608,0
+INBS.US,D,20220610,000000,1560,1560,1368.24,1397.76,37.6041,0
+INBS.US,D,20220613,000000,1397.76,1444.32,1368.24,1368.72,51.1262,0
+INBS.US,D,20220614,000000,1368.96,1485.6,1368.48,1401.12,12.2158,0
+INBS.US,D,20220615,000000,1368,1404.36,1344,1399.44,32.0937,0
+INBS.US,D,20220616,000000,1344,1440,1276.8,1423.2,78.762,0
+INBS.US,D,20220617,000000,1486.32,1572,1351.2,1572,39.2141,0
+INBS.US,D,20220621,000000,1524.48,1608,1448.64,1599.12,42.9249,0
+INBS.US,D,20220622,000000,1587.36,1808.64,1587.36,1808.64,105.007,0
+INBS.US,D,20220623,000000,1858.08,1920,1728,1896,40.352,0
+INBS.US,D,20220624,000000,1945.2,1968,1774.08,1774.08,34.7641,0
+INBS.US,D,20220627,000000,1720.8,1886.64,1704.24,1787.28,44.1533,0
+INBS.US,D,20220628,000000,1658.64,1871.04,1658.64,1728.48,18.7754,0
+INBS.US,D,20220629,000000,1638.96,1752,1638.96,1680,11.5704,0
+INBS.US,D,20220630,000000,1680,1680,1536,1588.8,21.552,0
+INBS.US,D,20220701,000000,1697.04,1697.04,1549.2,1584,5.43749,0
+INBS.US,D,20220705,000000,1620,1638,1524.24,1608,17.6154,0
+INBS.US,D,20220706,000000,1663.2,1776,1608.48,1776,19.2187,0
+INBS.US,D,20220707,000000,1698.48,1911.84,1680,1848,42.6112,0
+INBS.US,D,20220708,000000,1893.12,1896,1800.24,1836,14.3762,0
+INBS.US,D,20220711,000000,1836,1920,1763.04,1885.2,26.5237,0
+INBS.US,D,20220712,000000,1885.2,1907.76,1495.2,1704,61.1449,0
+INBS.US,D,20220713,000000,1704,1848,1584,1800,26.1083,0
+INBS.US,D,20220714,000000,1821.6,1824,1722.48,1728.96,9.48999,0
+INBS.US,D,20220715,000000,1752,1800,1681.92,1800,4.88874,0
+INBS.US,D,20220718,000000,1824,1824,1704.24,1820.4,15.6458,0
+INBS.US,D,20220719,000000,1824,1920,1744.32,1800.24,54.5512,0
+INBS.US,D,20220720,000000,1824,1895.04,1756.8,1776,21.3112,0
+INBS.US,D,20220721,000000,1920,1920,1800,1835.52,11.8783,0
+INBS.US,D,20220722,000000,1800,1802.64,1728,1748.64,23.167,0
+INBS.US,D,20220725,000000,1824,1824,1680,1680,10.3733,0
+INBS.US,D,20220726,000000,1814.4,1814.4,1608,1633.2,18.2054,0
+INBS.US,D,20220727,000000,1672.56,1728,1627.44,1728,8.42708,0
+INBS.US,D,20220728,000000,1685.04,1824,1685.04,1728,12.547,0
+INBS.US,D,20220729,000000,1728,1799.52,1675.44,1721.76,10.3116,0
+INBS.US,D,20220801,000000,1824,1824,1680,1758.72,12.6899,0
+INBS.US,D,20220802,000000,1736.4,1736.4,1627.2,1703.76,18.6574,0
+INBS.US,D,20220803,000000,1704,1848,1627.2,1758,96.4095,0
+INBS.US,D,20220804,000000,1758,1848,1680,1806.48,15.2866,0
+INBS.US,D,20220805,000000,1888.32,1888.32,1728,1745.28,18.5808,0
+INBS.US,D,20220808,000000,1824,1824,1680,1774.08,20.6108,0
+INBS.US,D,20220809,000000,1818.24,1818.24,1657.92,1680.48,21.1366,0
+INBS.US,D,20220810,000000,1880.64,1880.64,1656,1704,21.2908,0
+INBS.US,D,20220811,000000,1789.2,1795.2,1656.96,1716.24,20.2012,0
+INBS.US,D,20220812,000000,1800,1800,1680.24,1704.24,7.71083,0
+INBS.US,D,20220815,000000,1800,1800,1679.76,1728,10.8874,0
+INBS.US,D,20220816,000000,1800,1800,1701.36,1728.24,8.32208,0
+INBS.US,D,20220817,000000,1798.8,1800,1680.24,1770.24,14.1149,0
+INBS.US,D,20220818,000000,1770.96,1770.96,1674.48,1688.16,18.2487,0
+INBS.US,D,20220819,000000,1750.8,1750.8,1656,1704.24,7.23624,0
+INBS.US,D,20220822,000000,1728,1728,1517.76,1625.04,24.6383,0
+INBS.US,D,20220823,000000,1625.04,1632,1565.28,1565.52,20.1649,0
+INBS.US,D,20220824,000000,1598.4,1632,1539.6,1584,10.2658,0
+INBS.US,D,20220825,000000,1632,1632,1512,1584,6.84249,0
+INBS.US,D,20220826,000000,1560,1584,1514.4,1584,7.07666,0
+INBS.US,D,20220829,000000,1512,1632,1512,1631.28,7.78541,0
+INBS.US,D,20220830,000000,1712.88,1712.88,1512.72,1596,8.40874,0
+INBS.US,D,20220831,000000,1512,1607.52,1344,1524,34.1929,0
+INBS.US,D,20220901,000000,1444.8,1478.16,1254,1392.24,58.3954,0
+INBS.US,D,20220902,000000,1368,1392,1320,1331.04,14.0349,0
+INBS.US,D,20220906,000000,1313.04,1367.76,1080,1155.36,59.9104,0
+INBS.US,D,20220907,000000,1223.04,1223.04,1152,1221.6,8.00249,0
+INBS.US,D,20220908,000000,1177.2,1235.76,1176,1235.76,12.3499,0
+INBS.US,D,20220909,000000,1222.8,1247.76,1200.48,1231.85,9.04999,0
+INBS.US,D,20220912,000000,1277.52,1277.52,1152.24,1190.88,15.9866,0
+INBS.US,D,20220913,000000,1176,1176,1152,1164.24,11.7583,0
+INBS.US,D,20220914,000000,1176,1271.52,1147.92,1176,15.8541,0
+INBS.US,D,20220915,000000,1152.24,1224,1152.24,1156.8,11.562,0
+INBS.US,D,20220916,000000,1272,1272,1080,1105.92,16.2854,0
+INBS.US,D,20220919,000000,1080,1175.28,1056,1080,17.3966,0
+INBS.US,D,20220920,000000,1032,1079.76,984.24,989.76,21.0983,0
+INBS.US,D,20220921,000000,962.4,1055.76,961.44,1008,13.0858,0
+INBS.US,D,20220922,000000,960,1087.2,936,941.04,39.8141,0
+INBS.US,D,20220923,000000,935.04,1049.64,864,960.48,85.5366,0
+INBS.US,D,20220926,000000,985.92,1027.92,939.12,1027.92,18.3749,0
+INBS.US,D,20220927,000000,1110,1110,940.56,963.36,10.0237,0
+INBS.US,D,20220928,000000,960,1021.2,912.024,996.48,22.5524,0
+INBS.US,D,20220929,000000,1046.16,1046.16,912.72,979.2,24.1299,0
+INBS.US,D,20220930,000000,1008,1056,1008,1008,7.35624,0
+INBS.US,D,20221003,000000,1065.6,1065.6,984.72,1012.56,39.727,0
+INBS.US,D,20221004,000000,1056,1704,1032,1320.48,314.618,0
+INBS.US,D,20221005,000000,1421.28,1421.28,1200,1248.24,39.2258,0
+INBS.US,D,20221006,000000,1296,1296,1164,1217.76,14.042,0
+INBS.US,D,20221007,000000,1164.24,1217.76,1152,1153.44,14.4604,0
+INBS.US,D,20221010,000000,1320,1320,1132.56,1319.52,25.2904,0
+INBS.US,D,20221011,000000,1307.04,1307.04,1200.24,1243.92,11.2962,0
+INBS.US,D,20221012,000000,1176,1296,1176,1224,14.1124,0
+INBS.US,D,20221013,000000,1128,1261.68,1080,1248,3.30583,0
+INBS.US,D,20221014,000000,1178.64,1247.76,1132.8,1132.8,11.1516,0
+INBS.US,D,20221017,000000,1301.1,1301.1,1104.48,1176,3.82166,0
+INBS.US,D,20221018,000000,1176,1248,1104,1152.24,18.0087,0
+INBS.US,D,20221019,000000,1209.84,1209.84,1113.36,1113.36,4.22041,0
+INBS.US,D,20221020,000000,1080,1164,1080,1132.8,5.86374,0
+INBS.US,D,20221021,000000,1128,1142.64,1054.32,1092.24,8.79708,0
+INBS.US,D,20221024,000000,1059.36,1146.72,1047.84,1067.52,16.0016,0
+INBS.US,D,20221025,000000,1032,1199.28,1032,1136.04,24.5641,0
+INBS.US,D,20221026,000000,1153.92,1164.96,1081.68,1135.68,4.59583,0
+INBS.US,D,20221027,000000,1175.52,1176,1129.2,1129.2,3.99999,0
+INBS.US,D,20221028,000000,1187.76,1187.76,1044.24,1129.92,12.5112,0
+INBS.US,D,20221031,000000,1080.24,1124.64,1003.2,1056.72,14.3874,0
+INBS.US,D,20221101,000000,1056,1149.36,905.76,1074,20.8079,0
+INBS.US,D,20221102,000000,992.681,1056,992.681,1051.2,5.39874,0
+INBS.US,D,20221103,000000,1139.52,1139.52,1003.68,1026.48,1.81833,0
+INBS.US,D,20221104,000000,1131.36,1139.52,1008.24,1137.84,8.76541,0
+INBS.US,D,20221107,000000,1008.72,1089.12,915.6,1079.76,13.6962,0
+INBS.US,D,20221108,000000,940.56,1080,940.56,1008,12.3833,0
+INBS.US,D,20221109,000000,1056,1056,984,1010.64,8.32958,0
+INBS.US,D,20221110,000000,1079.76,1079.76,974.522,975.12,15.0783,0
+INBS.US,D,20221111,000000,1068.24,1068.24,974.402,984,4.05541,0
+INBS.US,D,20221114,000000,984,1022.4,912,1022.4,15.372,0
+INBS.US,D,20221115,000000,1125.84,1125.84,972.48,1013.04,10.9608,0
+INBS.US,D,20221116,000000,972.482,1008,960,960,4.63708,0
+INBS.US,D,20221117,000000,957.6,998.158,936,947.76,17.232,0
+INBS.US,D,20221118,000000,936.665,983.76,936.665,939.12,3.91541,0
+INBS.US,D,20221121,000000,985.92,985.92,941.52,962.88,6.11999,0
+INBS.US,D,20221122,000000,1008,1008,912,936,16.227,0
+INBS.US,D,20221123,000000,936,1005.6,912,948,13.2891,0
+INBS.US,D,20221125,000000,901.44,959.52,864.24,924.12,7.60374,0
+INBS.US,D,20221128,000000,920.88,924,840,923.28,18.6587,0
+INBS.US,D,20221129,000000,888,960,827.52,877.2,40.5879,0
+INBS.US,D,20221130,000000,900.002,900.002,722.4,853.2,18.1516,0
+INBS.US,D,20221201,000000,744,932.981,744,819.84,11.6866,0
+INBS.US,D,20221202,000000,864,893.04,770.4,835.32,9.93624,0
+INBS.US,D,20221205,000000,786.72,900.96,652.8,795.12,30.1391,0
+INBS.US,D,20221206,000000,840,840,720,747.36,14.1166,0
+INBS.US,D,20221207,000000,832.32,832.32,722.88,746.64,14.5945,0
+INBS.US,D,20221208,000000,791.76,792,732.72,768,4.60416,0
+INBS.US,D,20221209,000000,791.76,791.76,720,744,9.28416,0
+INBS.US,D,20221212,000000,751.44,1064.4,729.36,947.52,115.312,0
+INBS.US,D,20221213,000000,1024.32,1024.32,840.242,954.24,35.0879,0
+INBS.US,D,20221214,000000,792.48,864,792.48,839.28,53.4304,0
+INBS.US,D,20221215,000000,720,862.798,720,839.76,13.3841,0
+INBS.US,D,20221216,000000,828.96,861.12,767.04,792,8.70291,0
+INBS.US,D,20221219,000000,750.24,861.12,721.2,789.36,16.7066,0
+INBS.US,D,20221220,000000,768,791.76,663.48,683.52,24.6566,0
+INBS.US,D,20221221,000000,790.894,790.894,674.64,690.48,11.4004,0
+INBS.US,D,20221222,000000,672.24,720,627.6,662.64,11.9654,0
+INBS.US,D,20221223,000000,714.48,719.758,648.24,685.682,21.9687,0
+INBS.US,D,20221227,000000,614.4,646.8,528,552,92.7904,0
+INBS.US,D,20221228,000000,535.44,564,454.56,463.2,70.2633,0
+INBS.US,D,20221229,000000,462.48,527.758,408,480.24,49.8449,0
+INBS.US,D,20221230,000000,480,480,432,479.758,41.7624,0
+INBS.US,D,20230103,000000,444,599.496,432,542.88,114.706,0
+INBS.US,D,20230104,000000,570,570,492,552,30.9641,0
+INBS.US,D,20230105,000000,552,576,524.4,558.96,32.5891,0
+INBS.US,D,20230106,000000,576,576,487.202,545.76,21.0491,0
+INBS.US,D,20230109,000000,636,636,545.28,600,21.3054,0
+INBS.US,D,20230110,000000,576,638.4,576,623.76,10.6445,0
+INBS.US,D,20230111,000000,624,660,580.32,608.16,25.2924,0
+INBS.US,D,20230112,000000,659.758,679.92,608.4,671.758,26.3729,0
+INBS.US,D,20230113,000000,693.6,693.6,600.24,671.28,34.3566,0
+INBS.US,D,20230117,000000,672,702.48,615.12,648,9.75208,0
+INBS.US,D,20230118,000000,648,684.96,588.242,588.242,39.1499,0
+INBS.US,D,20230119,000000,576,599.758,561.84,599.758,13.0787,0
+INBS.US,D,20230120,000000,649.92,660.958,600,628.8,17.0704,0
+INBS.US,D,20230123,000000,2400,3840,2208,2472,61511.5,0
+INBS.US,D,20230124,000000,3096,3456,2568,2856,12626.9,0
+INBS.US,D,20230125,000000,2856,3288,2544.24,2976,3504.03,0
+INBS.US,D,20230126,000000,2880,2911.68,2184.24,2304,1289.96,0
+INBS.US,D,20230127,000000,2040,2109.36,1800.24,1965.6,852.763,0
+INBS.US,D,20230130,000000,1934.4,2304,1848,2160.48,480.162,0
+INBS.US,D,20230131,000000,2496,2592,1920.24,2038.32,697.57,0
+INBS.US,D,20230201,000000,1968,1968,1739.52,1857.6,577.184,0
+INBS.US,D,20230202,000000,1848,1872,1728.24,1749.6,368.719,0
+INBS.US,D,20230203,000000,1719.84,1719.84,1562.81,1617.36,346.874,0
+INBS.US,D,20230206,000000,1679.76,1679.76,1584,1609.92,95.4933,0
+INBS.US,D,20230207,000000,1752,1887.36,1656,1747.68,616.857,0
+INBS.US,D,20230208,000000,1761.84,1761.84,1644.48,1727.28,96.1795,0
+INBS.US,D,20230209,000000,1704,1764,1368,1440,426.802,0
+INBS.US,D,20230210,000000,1258.8,1354.8,1092,1092,1023.39,0
+INBS.US,D,20230213,000000,1104,1177.19,819.96,931.2,1130.19,0
+INBS.US,D,20230214,000000,926.4,936,876.012,920.4,475.083,0
+INBS.US,D,20230215,000000,880.8,949.2,880.8,949.2,271.458,0
+INBS.US,D,20230216,000000,939.6,1067.99,939.6,999.6,246.941,0
+INBS.US,D,20230217,000000,987.6,1003.2,904.8,945.6,235.674,0
+INBS.US,D,20230221,000000,926.4,962.004,898.8,927.6,127.383,0
+INBS.US,D,20230222,000000,909.6,931.8,874.8,897.6,119.333,0
+INBS.US,D,20230223,000000,879.6,882,698.4,730.8,240.424,0
+INBS.US,D,20230224,000000,693.6,732,691.212,699.6,74.9916,0
+INBS.US,D,20230227,000000,685.2,726,679.8,714,66.0166,0
+INBS.US,D,20230228,000000,699.6,757.2,699.6,732,88.2916,0
+INBS.US,D,20230301,000000,730.8,778.8,718.08,752.4,197.349,0
+INBS.US,D,20230302,000000,761.172,783.6,706.8,723.6,343.433,0
+INBS.US,D,20230303,000000,751.896,751.896,709.212,734.4,104.116,0
+INBS.US,D,20230306,000000,756,756,708.276,709.2,101.133,0
+INBS.US,D,20230307,000000,710.4,770.4,703.2,711.6,320.141,0
+INBS.US,D,20230308,000000,384,408,373.2,408,4030.24,0
+INBS.US,D,20230309,000000,386.4,407.988,344.4,369.6,862.683,0
+INBS.US,D,20230310,000000,384,385.2,351.6,357.6,328.199,0
+INBS.US,D,20230313,000000,324,356.4,324,339.6,153.133,0
+INBS.US,D,20230314,000000,350.4,358.38,328.8,330,181.449,0
+INBS.US,D,20230315,000000,316.8,356.4,316.8,326.4,196.224,0
+INBS.US,D,20230316,000000,316.8,343.188,315.156,332.4,125.849,0
+INBS.US,D,20230317,000000,324,348,324,345.6,185.558,0
+INBS.US,D,20230320,000000,336,346.8,332.4,337.2,55.4833,0
+INBS.US,D,20230321,000000,336,382.8,333.084,374.388,315.499,0
+INBS.US,D,20230322,000000,374.4,383.4,357.6,363.6,343.824,0
+INBS.US,D,20230323,000000,358.8,378,357.6,378,199.774,0
+INBS.US,D,20230324,000000,381.6,381.6,364.8,366.012,284.658,0
+INBS.US,D,20230327,000000,367.2,378,350.4,354,201.033,0
+INBS.US,D,20230328,000000,384,384,339.6,358.8,562.058,0
+INBS.US,D,20230329,000000,370.8,370.8,331.32,343.2,124.499,0
+INBS.US,D,20230330,000000,337.668,347.052,336,340.8,35.5416,0
+INBS.US,D,20230331,000000,321.6,354,321.6,348,207.566,0
+INBS.US,D,20230403,000000,333.6,378,324.012,353.4,318.049,0
+INBS.US,D,20230404,000000,376.8,376.8,344.4,360,247.358,0
+INBS.US,D,20230405,000000,355.2,370.8,326.4,326.4,532.341,0
+INBS.US,D,20230406,000000,351.936,351.936,330,333.6,462.549,0
+INBS.US,D,20230410,000000,344.4,364.8,333.6,348,503.908,0
+INBS.US,D,20230411,000000,361.2,361.2,344.328,352.8,137.824,0
+INBS.US,D,20230412,000000,338.4,366,338.4,364.8,187.366,0
+INBS.US,D,20230413,000000,363.6,388.8,355.2,381.6,1243.46,0
+INBS.US,D,20230414,000000,378,379.2,340.8,344.4,419.591,0
+INBS.US,D,20230417,000000,361.2,382.8,346.152,375.6,530.091,0
+INBS.US,D,20230418,000000,378,385.2,348,356.4,639.574,0
+INBS.US,D,20230419,000000,363.6,370.8,352.116,364.8,223.908,0
+INBS.US,D,20230420,000000,375.672,375.672,360.132,360.132,142.533,0
+INBS.US,D,20230421,000000,370.8,374.4,352.2,370.8,189.933,0
+INBS.US,D,20230424,000000,370.8,374.4,345.756,370.8,105.366,0
+INBS.US,D,20230425,000000,370.8,370.8,300,312,446.458,0
+INBS.US,D,20230426,000000,322.8,328.788,303.6,304.8,325.399,0
+INBS.US,D,20230427,000000,322.8,323.988,283.2,284.4,444.424,0
+INBS.US,D,20230428,000000,288,301.188,283.2,288.012,117.541,0
+INBS.US,D,20230501,000000,295.128,306,291.6,300,135.808,0
+INBS.US,D,20230502,000000,304.8,447.6,291.6,410.4,17676.5,0
+INBS.US,D,20230503,000000,482.4,492,288.456,294,10575.8,0
+INBS.US,D,20230504,000000,286.8,337.68,250.8,315,2886.67,0
+INBS.US,D,20230505,000000,303.6,345.156,284.4,327,1013.26,0
+INBS.US,D,20230508,000000,309.6,326.388,309.6,318,609.074,0
+INBS.US,D,20230509,000000,320.4,330,312,319.296,555.791,0
+INBS.US,D,20230510,000000,324,366,320.4,355.2,1506.81,0
+INBS.US,D,20230511,000000,366,390,346.8,354,1223.25,0
+INBS.US,D,20230512,000000,360,370.884,324,334.8,1625.87,0
+INBS.US,D,20230515,000000,345.6,366,326.76,356.4,901.533,0
+INBS.US,D,20230516,000000,343.2,360.012,338.4,342,767.474,0
+INBS.US,D,20230517,000000,334.8,351.6,314.4,330,423.833,0
+INBS.US,D,20230518,000000,329.712,379.2,315.6,354.6,985.483,0
+INBS.US,D,20230519,000000,346.8,384.024,339.612,358.8,1088.02,0
+INBS.US,D,20230522,000000,351.6,366,339.6,360,397.933,0
+INBS.US,D,20230523,000000,351.6,360,330,331.2,433.399,0
+INBS.US,D,20230524,000000,330,352.788,322.8,332.004,600.499,0
+INBS.US,D,20230525,000000,321.6,334.788,318.012,319.2,184.083,0
+INBS.US,D,20230526,000000,319.2,335.988,318,334.8,210.983,0
+INBS.US,D,20230530,000000,327.6,352.74,326.4,345.6,247.416,0
+INBS.US,D,20230531,000000,342,342,327.6,327.6,133.191,0
+INBS.US,D,20230601,000000,326.4,336,324,336,237.674,0
+INBS.US,D,20230602,000000,330,348,327.6,337.836,216.124,0
+INBS.US,D,20230605,000000,366,390,347.988,370.068,1745.64,0
+INBS.US,D,20230606,000000,350.232,379.2,349.548,361.2,420.858,0
+INBS.US,D,20230607,000000,361.8,373.2,357.6,363.6,602.074,0
+INBS.US,D,20230608,000000,372,379.2,351.84,378,371.324,0
+INBS.US,D,20230609,000000,379.452,380.4,363.6,367.2,251.441,0
+INBS.US,D,20230612,000000,372,433.2,372,406.8,922.966,0
+INBS.US,D,20230613,000000,414,448.8,409.2,426,1544.54,0
+INBS.US,D,20230614,000000,430.8,432,416.4,420,290.358,0
+INBS.US,D,20230615,000000,427.2,427.2,374.4,387.6,733.716,0
+INBS.US,D,20230616,000000,393.6,397.2,360,360,926.158,0
+INBS.US,D,20230620,000000,366,375.6,342,344.4,296.833,0
+INBS.US,D,20230621,000000,348,356.4,330,330,460.858,0
+INBS.US,D,20230622,000000,325.2,342,324.12,335.988,330.958,0
+INBS.US,D,20230623,000000,334.8,340.656,331.2,332.4,110.891,0
+INBS.US,D,20230626,000000,334.008,342,326.4,332.4,204.499,0
+INBS.US,D,20230627,000000,330,339.6,329.964,332.4,192.174,0
+INBS.US,D,20230628,000000,340.8,345.588,319.092,322.8,876.074,0
+INBS.US,D,20230629,000000,326.364,337.2,319.2,322.2,129.633,0
+INBS.US,D,20230630,000000,326.4,334.8,319.2,333.6,151.724,0
+INBS.US,D,20230703,000000,331.8,338.4,324.012,328.2,96.9916,0
+INBS.US,D,20230705,000000,331.86,332.4,325.2,328.8,88.8416,0
+INBS.US,D,20230706,000000,345.6,345.6,324,330.936,662.508,0
+INBS.US,D,20230707,000000,322.8,341.88,322.8,338.4,234.366,0
+INBS.US,D,20230710,000000,340.8,356.4,337.2,354,376.749,0
+INBS.US,D,20230711,000000,342,377.376,337.2,370.8,319.199,0
+INBS.US,D,20230712,000000,369.6,394.8,368.4,368.4,674.491,0
+INBS.US,D,20230713,000000,361.2,368.904,337.2,360,311.966,0
+INBS.US,D,20230714,000000,349.2,362.652,338.4,358.2,292.916,0
+INBS.US,D,20230717,000000,355.2,378,296.976,311.4,2085.85,0
+INBS.US,D,20230718,000000,306,306,270,285.6,1670.34,0
+INBS.US,D,20230719,000000,287.844,289.188,271.2,272.4,237.116,0
+INBS.US,D,20230720,000000,287.04,288.096,272.4,278.4,147.533,0
+INBS.US,D,20230721,000000,289.2,289.2,279.6,279.6,75.1166,0
+INBS.US,D,20230724,000000,289.2,289.2,270.012,274.8,101.008,0
+INBS.US,D,20230725,000000,270.012,280.644,267.6,267.6,165.549,0
+INBS.US,D,20230726,000000,276,276,270,275.064,50.5749,0
+INBS.US,D,20230727,000000,312,312,276,284.4,265.933,0
+INBS.US,D,20230728,000000,274.8,298.8,211.2,236.4,2198.55,0
+INBS.US,D,20230731,000000,242.4,245.4,216,216,879.024,0
+INBS.US,D,20230801,000000,226.8,227.808,212.4,221.064,482.733,0
+INBS.US,D,20230802,000000,225.6,226.8,192,193.2,901.641,0
+INBS.US,D,20230803,000000,204,223.188,204,210,563.974,0
+INBS.US,D,20230804,000000,205.2,219.948,204,206.4,371.783,0
+INBS.US,D,20230807,000000,204,205.86,165.6,176.4,1540.47,0
+INBS.US,D,20230808,000000,180,183.6,172.812,181.2,312.116,0
+INBS.US,D,20230809,000000,180,205.2,169.2,200.4,1013.19,0
+INBS.US,D,20230810,000000,204.6,207,195.6,201.6,185.399,0
+INBS.US,D,20230811,000000,199.2,214.8,196.8,207.6,244.741,0
+INBS.US,D,20230814,000000,206.4,208.8,195.072,206.4,140.758,0
+INBS.US,D,20230815,000000,199.2,203.988,196.8,198,93.8749,0
+INBS.US,D,20230816,000000,198,198,188.4,198,161.283,0
+INBS.US,D,20230817,000000,197.4,208.8,194.4,201.6,121.833,0
+INBS.US,D,20230818,000000,204,219.6,204,214.8,218.691,0
+INBS.US,D,20230821,000000,215.64,216,198.012,210,224.866,0
+INBS.US,D,20230822,000000,208.8,218.4,206.4,218.4,184.458,0
+INBS.US,D,20230823,000000,223.2,223.2,202.2,217.2,190.266,0
+INBS.US,D,20230824,000000,214.8,220.8,205.608,219.6,204.866,0
+INBS.US,D,20230825,000000,218.4,218.4,206.4,218.4,81.0666,0
+INBS.US,D,20230828,000000,223.2,228,210,223.2,259.833,0
+INBS.US,D,20230829,000000,226.8,240,216,240,339.299,0
+INBS.US,D,20230830,000000,223.2,230.4,204.012,218.4,151.683,0
+INBS.US,D,20230831,000000,210,229.704,210,211.2,245.508,0
+INBS.US,D,20230901,000000,220.8,229.464,212.4,212.4,30.2666,0
+INBS.US,D,20230905,000000,210,226.008,201.6,213.6,190.883,0
+INBS.US,D,20230906,000000,214.8,215.7,180.024,198,237.266,0
+INBS.US,D,20230907,000000,194.4,227.1,190.2,204,234.741,0
+INBS.US,D,20230908,000000,200.4,223.2,192,193.2,404.133,0
+INBS.US,D,20230911,000000,193.2,216,189.6,189.6,374.774,0
+INBS.US,D,20230912,000000,188.4,201.12,176.4,180,514.683,0
+INBS.US,D,20230913,000000,184.8,198,178.8,180,305.358,0
+INBS.US,D,20230914,000000,184.8,196.788,178.8,183.456,276.374,0
+INBS.US,D,20230915,000000,186,187.2,177.6,187.2,235.524,0
+INBS.US,D,20230918,000000,186.384,186.384,168,171.6,152.599,0
+INBS.US,D,20230919,000000,164.4,164.4,160.2,160.8,111.233,0
+INBS.US,D,20230920,000000,160.8,160.8,138.6,146.412,220.541,0
+INBS.US,D,20230921,000000,146.4,155.88,144.42,152.4,159.133,0
+INBS.US,D,20230922,000000,152.4,152.4,141.6,141.6,199.708,0
+INBS.US,D,20230925,000000,141.6,148.8,123.612,135.6,254.674,0
+INBS.US,D,20230926,000000,133.212,145.2,124.8,133.212,346.808,0
+INBS.US,D,20230927,000000,142.8,144,126,133.2,296.108,0
+INBS.US,D,20230928,000000,144,145.92,135.612,139.02,209.974,0
+INBS.US,D,20230929,000000,132,152.4,122.4,123.6,674.424,0
+INBS.US,D,20231002,000000,51.6,63.6,50.412,57.492,11264.3,0
+INBS.US,D,20231003,000000,61.74,61.74,51.72,54.012,2349.61,0
+INBS.US,D,20231004,000000,54.612,57.588,51.3,52.8,1482.13,0
+INBS.US,D,20231005,000000,52.8,54,46.8,46.944,2876.59,0
+INBS.US,D,20231006,000000,47.916,48.048,45.6,45.84,878.599,0
+INBS.US,D,20231009,000000,48.72,48.72,42.144,42.504,1381.59,0
+INBS.US,D,20231010,000000,41.28,46.8,40.884,45.48,1218.03,0
+INBS.US,D,20231011,000000,47.508,56.4,45.81,51.48,12319.6,0
+INBS.US,D,20231012,000000,55.704,56.4,42.288,43.212,7806.19,0
+INBS.US,D,20231013,000000,42.324,49.2,30.216,33.732,13312.3,0
+INBS.US,D,20231016,000000,35.88,37.2,33.84,36,5594.33,0
+INBS.US,D,20231017,000000,37.2,39.48,34.8,36.516,30308,0
+INBS.US,D,20231018,000000,39.24,39.48,31.764,32.412,41443.8,0
+INBS.US,D,20231019,000000,31.92,31.92,26.4,29.364,8834.39,0
+INBS.US,D,20231020,000000,28.608,34.26,24.12,32.4,25284.8,0
+INBS.US,D,20231023,000000,30.84,32.376,27.792,29.04,9275.73,0
+INBS.US,D,20231024,000000,28.824,29.4,25.284,27.84,7283.29,0
+INBS.US,D,20231025,000000,28.8,30,25.44,27.648,2027.21,0
+INBS.US,D,20231026,000000,27.6,27.876,24.012,25.476,4555.03,0
+INBS.US,D,20231027,000000,24.708,26.388,24.252,25.68,3347.24,0
+INBS.US,D,20231030,000000,26.052,27.588,24.228,27.576,2399.99,0
+INBS.US,D,20231031,000000,26.748,27.564,25.332,25.956,1861.72,0
+INBS.US,D,20231101,000000,26.292,28.8,26.292,28.8,4559.81,0
+INBS.US,D,20231102,000000,28.992,29.16,27.612,28.764,2383.73,0
+INBS.US,D,20231103,000000,27.9,30.564,27.6,28.872,2554.58,0
+INBS.US,D,20231106,000000,28.44,29.136,26.58,28.2,1676.82,0
+INBS.US,D,20231107,000000,28.596,29.4,24.132,25.092,4150.94,0
+INBS.US,D,20231108,000000,25.2,27.72,25.2,27.24,63984.3,0
+INBS.US,D,20231109,000000,43.812,93.672,39.756,52.44,1841560,0
+INBS.US,D,20231110,000000,77.1,84.36,60,69.3,731716,0
+INBS.US,D,20231113,000000,57.768,71.388,50.652,62.64,68205.2,0
+INBS.US,D,20231114,000000,60.48,68.844,55.212,66.6,37712.7,0
+INBS.US,D,20231115,000000,63.6,72.84,60,68.2799,29288.6,0
+INBS.US,D,20231116,000000,65.16,70.32,60.012,62.4,14420.6,0
+INBS.US,D,20231117,000000,57.948,58.668,51,54.396,15449.4,0
+INBS.US,D,20231120,000000,40.992,42,34.8,36.024,41795,0
+INBS.US,D,20231121,000000,36,37.56,30.372,31.2,20534.4,0
+INBS.US,D,20231122,000000,31.224,36,29.4,34.56,21456.7,0
+INBS.US,D,20231124,000000,37.596,37.596,33.132,34.8,7964.88,0
+INBS.US,D,20231127,000000,34.8,37.2,32.808,36.816,18110.1,0
+INBS.US,D,20231128,000000,34.8,35.952,32.4,32.964,10535.9,0
+INBS.US,D,20231129,000000,32.76,32.76,30.12,30.66,9712.19,0
+INBS.US,D,20231130,000000,33.36,58.8,31.344,50.4,155617,0
+INBS.US,D,20231201,000000,44.52,48,34.824,40.2,34114.2,0
+INBS.US,D,20231204,000000,37.74,40.884,35.94,38.88,10908.3,0
+INBS.US,D,20231205,000000,41.112,45.6,37.44,37.788,31732.2,0
+INBS.US,D,20231206,000000,39,41.4,38.4,39.6,5765.02,0
+INBS.US,D,20231207,000000,39,40.56,37.224,37.752,7827.22,0
+INBS.US,D,20231208,000000,37.176,37.8,33.6001,36,5707.26,0
+INBS.US,D,20231211,000000,34.596,36.48,31.8,32.4,6783.44,0
+INBS.US,D,20231212,000000,31.704,33.84,30.24,30.852,12001.8,0
+INBS.US,D,20231213,000000,31.2,31.8,27.456,29.9879,6675.09,0
+INBS.US,D,20231214,000000,29.232,34.56,28.8,32.88,4207.43,0
+INBS.US,D,20231215,000000,33.6,36.96,32.4,34.2,10047.3,0
+INBS.US,D,20231218,000000,34.872,34.92,32.016,33.948,4072.22,0
+INBS.US,D,20231219,000000,50.328,63.48,38.76,45.264,742171,0
+INBS.US,D,20231220,000000,39.516,47.4,37.32,43.2,35936.8,0
+INBS.US,D,20231221,000000,42,45,39.54,41.52,15753.2,0
+INBS.US,D,20231222,000000,42.96,42.96,38.4,40.176,5216.77,0
+INBS.US,D,20231226,000000,40.188,40.32,32.4,38.94,9200.17,0
+INBS.US,D,20231227,000000,36.012,41.928,36.012,39.36,6904.25,0
+INBS.US,D,20231228,000000,41.784,42.96,40.44,41.58,5262.98,0
+INBS.US,D,20231229,000000,43.2,43.2,39.012,40.548,3672.89,0
+INBS.US,D,20240102,000000,39.288,40.452,37.98,39.5759,2337.09,0
+INBS.US,D,20240103,000000,38.964,39.54,36.24,37.668,3712.59,0
+INBS.US,D,20240104,000000,37.5,38.4,35.34,35.928,6317.24,0
+INBS.US,D,20240105,000000,42,42,37.8,37.992,7578.11,0
+INBS.US,D,20240108,000000,37.2,39.348,36.624,38.328,4813.12,0
+INBS.US,D,20240109,000000,38.748,40.68,37.212,38.52,3451.68,0
+INBS.US,D,20240110,000000,37.68,38.82,36.6,38.34,2137.93,0
+INBS.US,D,20240111,000000,38.364,38.52,36,36.276,1958.42,0
+INBS.US,D,20240112,000000,36.6,36.696,33.564,33.96,5221.62,0
+INBS.US,D,20240116,000000,34.8,35.808,33.612,35.5668,2691.81,0
+INBS.US,D,20240117,000000,34.32,36,33.672,34.8,2016.91,0
+INBS.US,D,20240118,000000,34.8,39.588,34.2,35.652,8736.48,0
+INBS.US,D,20240119,000000,35.88,41.4,34.8,41.28,12728.5,0
+INBS.US,D,20240122,000000,42,42.72,33,36.72,9864.86,0
+INBS.US,D,20240123,000000,36,39,34.224,34.92,2641.55,0
+INBS.US,D,20240124,000000,35.976,37.2,33.612,36,4963.04,0
+INBS.US,D,20240125,000000,32.58,33,24.36,27.012,32771,0
+INBS.US,D,20240126,000000,25.2,26.4,22.8,26.28,21676.9,0
+INBS.US,D,20240129,000000,29.163,38.5,27.3,31.3,113538,0
+INBS.US,D,20240130,000000,31,32,26.3,27.8,25107.1,0
+INBS.US,D,20240131,000000,27.8,28.551,24,25,12262.7,0
+INBS.US,D,20240201,000000,23.8,24.599,23.2,24.1,8296.2,0
+INBS.US,D,20240202,000000,41.4,69.9,39.3,59.5,9515863,0
+INBS.US,D,20240205,000000,39.7,41,33,36.4,381462,0
+INBS.US,D,20240206,000000,35.8,35.8,29.5,30.5,76699.8,0
+INBS.US,D,20240207,000000,29.1,31.3,26,27.7,66575.3,0
+INBS.US,D,20240208,000000,28,28.9,24.8,28.8,28813.8,0
+INBS.US,D,20240209,000000,32.3,117,32.3,67.65,8909794,0
+INBS.US,D,20240212,000000,50.3,70.9,50,60,560979,0
+INBS.US,D,20240213,000000,58.1,64.925,50.1,54.1,109907,0
+INBS.US,D,20240214,000000,54.2,58.733,47.5,51.2,62003.2,0
+INBS.US,D,20240215,000000,52.3,52.3,45,48.7,39441.7,0
+INBS.US,D,20240216,000000,48,48.611,41.6,44.2,29152.1,0
+INBS.US,D,20240220,000000,44.2,44.2,40.6,42.4,13547.6,0
+INBS.US,D,20240221,000000,41.6,42.4,38.601,40.4,12119.5,0
+INBS.US,D,20240222,000000,40.1,46.899,39,43.1,38251.5,0
+INBS.US,D,20240223,000000,42.7,43,41,42.6,10473.8,0
+INBS.US,D,20240226,000000,42,44.4,40.6,41.9,8571.2,0
+INBS.US,D,20240227,000000,42.9,49,41,48.7,31257.8,0
+INBS.US,D,20240228,000000,49.1,51.019,45.5,47.9,12592.7,0
+INBS.US,D,20240229,000000,46.9,50.3,45.1,50,11740.2,0
+INBS.US,D,20240301,000000,52.5,56.3,49.6,55.2,25933.6,0
+INBS.US,D,20240304,000000,54.1,56,50.8,55.7,17324.2,0
+INBS.US,D,20240305,000000,53.1,55,51.503,53.6,15817.6,0
+INBS.US,D,20240306,000000,52.5,55.2,52.1,53.9,18253.2,0
+INBS.US,D,20240307,000000,53,54.3,42.101,43,25054.7,0
+INBS.US,D,20240308,000000,44.5,48.5,43.717,46,23236.8,0
+INBS.US,D,20240311,000000,46,50.2,43.85,45.4,18346.1,0
+INBS.US,D,20240312,000000,46.4,46.7,44.2,46.5,5294.5,0
+INBS.US,D,20240313,000000,45.6,47.8,43.7,45.9,18349.1,0
+INBS.US,D,20240314,000000,45,45.9,42.8,44.8,3848.4,0
+INBS.US,D,20240315,000000,43.9,45.7,43,43.9,6148.3,0
+INBS.US,D,20240318,000000,44.6,44.6,41.7,42,3068.2,0
+INBS.US,D,20240319,000000,41.2,42.9,41,42,8199.1,0
+INBS.US,D,20240320,000000,41.2,42.2,40.5,41.7,6237,0
+INBS.US,D,20240321,000000,39.1,40.788,35.7,36.7,11237.6,0
+INBS.US,D,20240322,000000,37,38.75,37,38.7,2965.2,0
+INBS.US,D,20240325,000000,38.1,43.2,37.5,42.5,6861.2,0
+INBS.US,D,20240326,000000,41.2,44.389,41.2,42.7,3180,0
+INBS.US,D,20240327,000000,43,44.5,42.2,44.5,4478.6,0
+INBS.US,D,20240328,000000,44.6,46.4,42.2,42.2,4525.9,0
+INBS.US,D,20240401,000000,42,42.7,39.5,40.6,11444.1,0
+INBS.US,D,20240402,000000,40.6,41.1,38.6,39.2,3079.6,0
+INBS.US,D,20240403,000000,38.8,40.853,36.7,38.1,4514.4,0
+INBS.US,D,20240404,000000,39.8,39.978,37.1,37.6,2209.2,0
+INBS.US,D,20240405,000000,37.9,39.499,36.3,38.6,4565,0
+INBS.US,D,20240408,000000,37.9,39.2,34.5,37.6,6491.9,0
+INBS.US,D,20240409,000000,37.6,38.2,35.6,36.2,4099.7,0
+INBS.US,D,20240410,000000,36,36.1,32.7,33.8,7728.5,0
+INBS.US,D,20240411,000000,35.4,35.4,32.5,33.5,3898.3,0
+INBS.US,D,20240412,000000,33.1,33.657,30,30.4,13587.7,0
+INBS.US,D,20240415,000000,31.7,32.6,29.9,32.6,5623.3,0
+INBS.US,D,20240416,000000,32.6,32.7,28.6,29.4,8024.8,0
+INBS.US,D,20240417,000000,28.1,29.4,26,26.8,8638.3,0
+INBS.US,D,20240418,000000,31,32.799,27.2,28,16523,0
+INBS.US,D,20240419,000000,28.5,28.6,26.8,27.4,5787.2,0
+INBS.US,D,20240422,000000,27.6,27.8,25.7,26.6,6097.4,0
+INBS.US,D,20240423,000000,26.7,29.4,26,27.8,4755.8,0
+INBS.US,D,20240424,000000,27.3,27.899,25.5,25.7,5171.1,0
+INBS.US,D,20240425,000000,25.7,26,24.5,24.7,5260.8,0
+INBS.US,D,20240426,000000,25,27.3,25,26.9,4069.9,0
+INBS.US,D,20240429,000000,28.1,28.2,26.3,28,4040,0
+INBS.US,D,20240430,000000,28,29,26.5,26.9,3031.6,0
+INBS.US,D,20240501,000000,27.5,27.6,25.4,26.5,4542.1,0
+INBS.US,D,20240502,000000,26.8,27.8,25.6,26.6,7519.2,0
+INBS.US,D,20240503,000000,27.8,27.8,25.1,25.6,4141.7,0
+INBS.US,D,20240506,000000,25.7,27,24.1,24.8,5975.9,0
+INBS.US,D,20240507,000000,24.8,29.8,24.8,28.9,10589.4,0
+INBS.US,D,20240508,000000,30.4,30.4,24,25,17559.7,0
+INBS.US,D,20240509,000000,24.6,25.537,23.8,24.7,5153.9,0
+INBS.US,D,20240510,000000,25.5,25.5,23,23.4,10680.8,0
+INBS.US,D,20240513,000000,24.8,24.8,23,24.1,6272.4,0
+INBS.US,D,20240514,000000,23,24,23,23.9,8112.3,0
+INBS.US,D,20240515,000000,24.1,24.3,22.8,23.4,5751.9,0
+INBS.US,D,20240516,000000,23.5,23.8,21.6,23.8,17162,0
+INBS.US,D,20240517,000000,23.1,24.526,22.3,22.5,6011.6,0
+INBS.US,D,20240520,000000,22.1,25,22.1,24.5,8882.1,0
+INBS.US,D,20240521,000000,24.9,24.9,23,23.1,4921,0
+INBS.US,D,20240522,000000,24.9,25,23.6,24.1,4727.1,0
+INBS.US,D,20240523,000000,24.7,24.7,22.6,23.05,6426.6,0
+INBS.US,D,20240524,000000,22.9,23.8,22.3,23.1,5359.9,0
+INBS.US,D,20240528,000000,22.9,23.79,22.608,23.2,2905.2,0
+INBS.US,D,20240529,000000,23.4,23.55,22.5,22.9,1647.6,0
+INBS.US,D,20240530,000000,22.5,24.2,22.5,24.2,3103.3,0
+INBS.US,D,20240531,000000,24.001,24.001,23.2,23.5,996.9,0
+INBS.US,D,20240603,000000,24.1,24.596,22.6,23.6,5371.8,0
+INBS.US,D,20240604,000000,23.3,24.058,22.4,22.6,3364.6,0
+INBS.US,D,20240605,000000,22.6,23.4,22.6,22.9,2364,0
+INBS.US,D,20240606,000000,23,23.664,20.6,20.9,16934.1,0
+INBS.US,D,20240607,000000,20.4,20.579,19.3,19.5,10530.3,0
+INBS.US,D,20240610,000000,19.5,19.9,18.1,18.6,8203.9,0
+INBS.US,D,20240611,000000,18.7,20.85,18.6,19.8,5512.7,0
+INBS.US,D,20240612,000000,19.8,22.9,19.8,22.4,10046.2,0
+INBS.US,D,20240613,000000,22.2,22.399,21.5,21.6,2010.9,0
+INBS.US,D,20240614,000000,21,21.6,20.109,20.6,1832.9,0
+INBS.US,D,20240617,000000,20.1,20.4,19.2,19.3,2369.9,0
+INBS.US,D,20240618,000000,20.2,20.5,18.8,18.9,2791.4,0
+INBS.US,D,20240620,000000,19.5,20.4,18.6,18.65,4999.8,0
+INBS.US,D,20240621,000000,18.3,19.8,18.2,18.2,6139.1,0
+INBS.US,D,20240624,000000,18.1,18.8,17.6,18.8,4804.8,0
+INBS.US,D,20240625,000000,19.3,19.3,17.7,18.05,2724.9,0
+INBS.US,D,20240626,000000,18.596,18.596,17.6,17.7,1980.9,0
+INBS.US,D,20240627,000000,18.1,19.6,17.9,18.7,4140.6,0
+INBS.US,D,20240628,000000,19.5,20.168,18.8,19.2,8734.7,0
+INBS.US,D,20240701,000000,18.7,19.2,17.8,18.33,5125.1,0
+INBS.US,D,20240702,000000,18.5,18.6,18,18.4,2419.4,0
+INBS.US,D,20240703,000000,18.4,19,18.4,18.4,487.9,0
+INBS.US,D,20240705,000000,18.9,18.9,18.1,18.3,1343.9,0
+INBS.US,D,20240708,000000,18.5,18.6,17.6,17.8,2866.9,0
+INBS.US,D,20240709,000000,17.7,18.299,17.6,18.15,1680,0
+INBS.US,D,20240710,000000,18.2,19.267,17.9,18.1,4269.4,0
+INBS.US,D,20240711,000000,18.6,19.046,18.301,18.8,1095.5,0
+INBS.US,D,20240712,000000,19.3,19.599,17.9,18.7,3532.8,0
+INBS.US,D,20240715,000000,19.3,19.6,18.8,19.3,2391.6,0
+INBS.US,D,20240716,000000,19.9,19.9,18.9,19.6,3504.4,0
+INBS.US,D,20240717,000000,19.4,19.5,18.2,18.35,3448.8,0
+INBS.US,D,20240718,000000,19.2,19.2,15.2,16.1,90865.7,0
+INBS.US,D,20240719,000000,16.1,16.25,15.2,15.3,8064.5,0
+INBS.US,D,20240722,000000,15.2,15.5,13.02,13.8,15721.3,0
+INBS.US,D,20240723,000000,14.2,15.1,13.801,14.5,6208.5,0
+INBS.US,D,20240724,000000,15.5,16.274,13.8,14.8,14526.6,0
+INBS.US,D,20240725,000000,14.5,14.575,13.8,14.1,7282.7,0
+INBS.US,D,20240726,000000,14.2,15,14.152,15,2328.4,0
+INBS.US,D,20240729,000000,15.9,15.9,14,14.1,4408.6,0
+INBS.US,D,20240730,000000,14.2,14.595,13.1,13.3,7416.4,0
+INBS.US,D,20240731,000000,13.5,14.1,13.1,14.07,2494,0
+INBS.US,D,20240801,000000,13.8,14.1,13.1,13.3,6740.4,0
+INBS.US,D,20240802,000000,13.1,13.3,12.1,12.3,8568.6,0
+INBS.US,D,20240805,000000,11.3,12,10.6,11.6,8408.1,0
+INBS.US,D,20240806,000000,11.9,12.2,11.6,12.1,3077.6,0
+INBS.US,D,20240807,000000,12.6,12.6,11.6,11.6,3936.4,0
+INBS.US,D,20240808,000000,12.3,12.3,11.5,11.6,2856.1,0
+INBS.US,D,20240809,000000,11.9,11.9,11.2,11.2,1970,0
+INBS.US,D,20240812,000000,12,12.091,11.5,11.7,1604.5,0
+INBS.US,D,20240813,000000,12.3,12.3,11.5,11.8,2820.6,0
+INBS.US,D,20240814,000000,11.6,12,11.211,11.3,2646.4,0
+INBS.US,D,20240815,000000,11.6,11.601,10.4,10.75,6455.5,0
+INBS.US,D,20240816,000000,10.7,11.1,10,10.7,10150.4,0
+INBS.US,D,20240819,000000,10.8,11.7,10.8,11.5,6122.1,0
+INBS.US,D,20240820,000000,11.5,14.768,11.2,11.3,40679.9,0
+INBS.US,D,20240821,000000,11.4,12.5,11.3,12.4,16380.6,0
+INBS.US,D,20240822,000000,11.5,11.9,10.2,11.35,47275.4,0
+INBS.US,D,20240823,000000,11.5,11.8,10.701,11.8,11732.8,0
+INBS.US,D,20240826,000000,11.8,12.5,11.101,12,13849.1,0
+INBS.US,D,20240827,000000,11.6,12.25,11.6,12,4242.1,0
+INBS.US,D,20240828,000000,12.4,14,11.4,12.9,17235.6,0
+INBS.US,D,20240829,000000,14.3,14.4,12.3,13.7,16518,0
+INBS.US,D,20240830,000000,13.6,14.2,13.2,14.1,7403.9,0
+INBS.US,D,20240903,000000,13.8,15.201,13.001,13.3,21103.6,0
+INBS.US,D,20240904,000000,13.2,13.3,12.7,13,5906.4,0
+INBS.US,D,20240905,000000,13,13.5,12.6,12.9,2383,0
+INBS.US,D,20240906,000000,13.5,15.9,12.676,15.8,433218,0
+INBS.US,D,20240909,000000,25.5,30,16.89,17.9,9083677,0
+INBS.US,D,20240910,000000,19.4,22,17.6,19.7,438631,0
+INBS.US,D,20240911,000000,19,21,17.7,20.4,147789,0
+INBS.US,D,20240912,000000,20.4,20.9,19,20.2,58102.4,0
+INBS.US,D,20240913,000000,19.2,20.7,18.9,20,71490.1,0
+INBS.US,D,20240916,000000,20.7,25.2,19.648,22.4,146600,0
+INBS.US,D,20240917,000000,24,25.6,22.4,24.8,95635.6,0
+INBS.US,D,20240918,000000,24.6,25.6,20.5,21.9,62178.1,0
+INBS.US,D,20240919,000000,21.3,21.566,17.8,17.95,62387.3,0
+INBS.US,D,20240920,000000,18.3,19.6,18.3,18.8,20319.4,0
+INBS.US,D,20240923,000000,18.7,18.76,17,17.2,25026.1,0
+INBS.US,D,20240924,000000,17.1,18.5,17,17.7,18050.8,0
+INBS.US,D,20240925,000000,17.8,20,17.4,19.1,45786.2,0
+INBS.US,D,20240926,000000,19.2,19.544,18,18.5,10779.7,0
+INBS.US,D,20240927,000000,18.5,19.4,17.649,18.2,18889,0
+INBS.US,D,20240930,000000,18.1,18.3,17.1,17.3,13591.8,0
+INBS.US,D,20241001,000000,17.6,17.6,16.4,16.5,16401,0
+INBS.US,D,20241002,000000,16.3,16.3,15.5,15.6,20206.9,0
+INBS.US,D,20241003,000000,15.7,17.4,15.3,16.9,9419.2,0
+INBS.US,D,20241004,000000,17.3,17.3,15.8,15.9,16059.8,0
+INBS.US,D,20241007,000000,16.3,16.5,15.6,16.2,6897.4,0
+INBS.US,D,20241008,000000,16.3,16.384,14.7,14.8,12831.3,0
+INBS.US,D,20241009,000000,14.6,15.9,14.1,15.3,18058.6,0
+INBS.US,D,20241010,000000,15,15.2,14.3,14.7,7634.8,0
+INBS.US,D,20241011,000000,14.5,15.3,14.2,14.9,6809.7,0
+INBS.US,D,20241014,000000,15.3,15.3,14.1,14.5,8298.1,0
+INBS.US,D,20241015,000000,14.3,15,14.3,14.6,8293.8,0
+INBS.US,D,20241016,000000,14.5,15,14.231,14.9,9362.6,0
+INBS.US,D,20241017,000000,14.9,15,14.3,14.7,6373.5,0
+INBS.US,D,20241018,000000,14.6,15.9,14.6,15.7,6521,0
+INBS.US,D,20241021,000000,15.7,15.7,14.7,15,6269,0
+INBS.US,D,20241022,000000,15.4,15.5,15.1,15.3,5063.6,0
+INBS.US,D,20241023,000000,15.8,15.8,14.1,14.6,8448.1,0
+INBS.US,D,20241024,000000,14.4,14.7,13.9,14.4,5091,0
+INBS.US,D,20241025,000000,14.7,15.9,14.5,15.6,8717.9,0
+INBS.US,D,20241028,000000,15.3,16,15.2,15.9,4376.8,0
+INBS.US,D,20241029,000000,15.9,15.9,14.7,15.2,3789.6,0
+INBS.US,D,20241030,000000,14.7,15.38,14.3,14.8,6211.5,0
+INBS.US,D,20241031,000000,14.8,14.8,13.6,13.6,9487.4,0
+INBS.US,D,20241101,000000,13.6,14.1,13.6,13.9,3421.9,0
+INBS.US,D,20241104,000000,13.8,15,13.7,14.1,4257.2,0
+INBS.US,D,20241105,000000,13.8,15.8,13.601,15.5,9971.3,0
+INBS.US,D,20241106,000000,15.6,15.768,14.7,15.2,19000.7,0
+INBS.US,D,20241107,000000,16.2,19,15.3,17.2,47794,0
+INBS.US,D,20241108,000000,18.2,18.2,15.6,16.3,18187.9,0
+INBS.US,D,20241111,000000,16.8,18.8,16,18.4,21664.5,0
+INBS.US,D,20241112,000000,18.5,19.8632,18.5,19.4,24766.2,0
+INBS.US,D,20241113,000000,19,19,16,17,33476.5,0
+INBS.US,D,20241114,000000,16.7,17.402,15,15.2,16297.3,0
+INBS.US,D,20241115,000000,15.1,15.2,14.5,14.8,9581.2,0
+INBS.US,D,20241118,000000,14.9,15.396,13.2,14.1,19398.2,0
+INBS.US,D,20241119,000000,15,15,13.6,13.8,5719.7,0
+INBS.US,D,20241120,000000,13.8,14,13.5,14,7549,0
+INBS.US,D,20241121,000000,15.1,17.35,14.95,16.4,31797.5,0
+INBS.US,D,20241122,000000,16.6,17.3,15.2,15.5,24663,0
+INBS.US,D,20241125,000000,15.3,15.6,14.5,15.1,14612.3,0
+INBS.US,D,20241126,000000,15.9,16.471,14.813,16.1,24342.1,0
+INBS.US,D,20241127,000000,16.6,16.9,15.7,16.3,10854.5,0
+INBS.US,D,20241129,000000,15.9,16.199,15.201,16,10112.4,0
+INBS.US,D,20241202,000000,15.7,17.2,15.7,16.4,12821.5,0
+INBS.US,D,20241203,000000,16.5,17,16.1,16.6,7423.2,0
+INBS.US,D,20241204,000000,16.5,17.1,15.811,16.6,17616.6,0
+INBS.US,D,20241205,000000,17.1,17.1,15.5,15.8,9475.1,0
+INBS.US,D,20241206,000000,16.3,16.7,15.8,16.7,5994.3,0
+INBS.US,D,20241209,000000,16.7,16.802,16.3,16.7,7808.1,0
+INBS.US,D,20241210,000000,16.9,16.9,16.2,16.5,3865,0
+INBS.US,D,20241211,000000,16.5,16.6,15.8,16.4,5377.5,0
+INBS.US,D,20241212,000000,16.3,16.4,15.2,15.2,5520.7,0
+INBS.US,D,20241213,000000,15.2,15.419,14.5,14.8,8464.4,0
+INBS.US,D,20241216,000000,14.6,15.05,13.8,14.9,10230.7,0
+INBS.US,D,20241217,000000,14.4,14.9,13.6,13.847,20014.9,0
+INBS.US,D,20241218,000000,13.9,14.6,12,12.7,38218.9,0
+INBS.US,D,20241219,000000,13,13.1,12.1,12.7,12349.2,0
+INBS.US,D,20241220,000000,12.7,13.6,12.4,13,15579.6,0
+INBS.US,D,20241223,000000,13.6,13.85,13.2,13.4,5593.1,0
+INBS.US,D,20241224,000000,13.5,13.6,13,13.6,3425.5,0
+INBS.US,D,20241226,000000,13.8,14.5,13.609,14.401,7774.8,0
+INBS.US,D,20241227,000000,13.8,14.6,13.5,14.3,10807.4,0
+INBS.US,D,20241230,000000,14.3,14.3,13.5,13.7,9003.3,0
+INBS.US,D,20241231,000000,13.7,14.162,13.313,14,9147,0
+INBS.US,D,20250102,000000,14,14.6,13.7,14.1,8224.6,0
+INBS.US,D,20250103,000000,14.1,14.856,14.1,14.8,10069.2,0
+INBS.US,D,20250106,000000,15.3,15.4,14.5,14.6,9158.4,0
+INBS.US,D,20250107,000000,14.4,14.843,13.9,14.3,7408.9,0
+INBS.US,D,20250108,000000,14.3,14.3,13.6,14.1,4599.4,0
+INBS.US,D,20250110,000000,13.7,14.449,13,13.3,5841.3,0
+INBS.US,D,20250113,000000,13.3,13.34,12.799,13.2,4123.2,0
+INBS.US,D,20250114,000000,13.3,13.3,12.799,13,5031.5,0
+INBS.US,D,20250115,000000,13.1,13.262,12.701,13.1,4143.1,0
+INBS.US,D,20250116,000000,13.2,13.2,12.8,13.1,4708.6,0
+INBS.US,D,20250117,000000,13.3,13.9,13.1,13.9,3448.2,0
+INBS.US,D,20250121,000000,13.8,14.687,13.8,14.6,8646.9,0
+INBS.US,D,20250122,000000,14.6,14.7,13.6,14,8753.8,0
+INBS.US,D,20250123,000000,14,14.3,13.62,14.2,3165,0
+INBS.US,D,20250124,000000,14.3,14.7,13.9,14.5,6644.8,0
+INBS.US,D,20250127,000000,14.4,15,14.075,14.1,6146.3,0
+INBS.US,D,20250128,000000,15.5,16.1,14.294,14.4,38522.6,0
+INBS.US,D,20250129,000000,14.4,14.7,13.4,14.7,14562.4,0
+INBS.US,D,20250130,000000,14.8,16.2,14.731,15.8,31505.2,0
+INBS.US,D,20250131,000000,16.5,18,16,17.6,53624.5,0
+INBS.US,D,20250203,000000,17.6,18,16.507,17.5,34791.9,0
+INBS.US,D,20250204,000000,18,18,16.6,17.3,12897,0
+INBS.US,D,20250205,000000,17.1,17.4,16.3,17,10413.8,0
+INBS.US,D,20250206,000000,17.4,20.5,17,19.5,75372.7,0
+INBS.US,D,20250207,000000,20,21.3,18.5,21.2,65041.3,0
+INBS.US,D,20250210,000000,21.8,22.3,20.4,20.9,42824.7,0
+INBS.US,D,20250211,000000,20.8,21.2,19.4,20.8,19564.5,0
+INBS.US,D,20250212,000000,21,25.4,20.4,24.9,89111.3,0
+INBS.US,D,20250213,000000,25.2,25.2,22.4,23.7,74219.3,0
+INBS.US,D,20250214,000000,24.1,26.3,23.1,25.5,45100.1,0
+INBS.US,D,20250218,000000,26.4,26.7,24,24.8,27986.2,0
+INBS.US,D,20250219,000000,24.9,27.5,24.1,26.4,46859.4,0
+INBS.US,D,20250220,000000,23.6,23.95,20.4,21,61072,0
+INBS.US,D,20250221,000000,21,23.9,21,22.1,33001.6,0
+INBS.US,D,20250224,000000,23.2,23.4,21.1,22.15,24380.2,0
+INBS.US,D,20250225,000000,22,23.1,19.1,19.9,35825.5,0
+INBS.US,D,20250226,000000,20.9,21.7,20,20.3,11397.4,0
+INBS.US,D,20250227,000000,20.2,21.1,19.8,20.2,10963.1,0
+INBS.US,D,20250228,000000,20.5,21.623,20.301,21.6,11970.8,0
+INBS.US,D,20250303,000000,21.6,22.5,20.5,20.75,27428.3,0
+INBS.US,D,20250304,000000,20.5,21.499,19.6,20.4,13230.8,0
+INBS.US,D,20250305,000000,20.4,23.4,20.256,23.3,14626.3,0
+INBS.US,D,20250306,000000,22.8,25,22.105,23.2,22525.9,0
+INBS.US,D,20250307,000000,23.6,25,22.5,24.2,23091.9,0
+INBS.US,D,20250310,000000,24.1,24.1,21.82,22.2,17597.4,0
+INBS.US,D,20250311,000000,22.2,22.6,21.089,21.8,8655.8,0
+INBS.US,D,20250312,000000,22.7,22.8,20.42,22,5237.1,0
+INBS.US,D,20250313,000000,21.6,21.75,20.5,21.2,7037.3,0
+INBS.US,D,20250314,000000,21.5,21.999,20.82,21.2,6188.7,0
+INBS.US,D,20250317,000000,21.2,21.656,20.797,21,6673.2,0
+INBS.US,D,20250318,000000,21.7,21.7,19.8,21.2,6590.2,0
+INBS.US,D,20250319,000000,21.2,24.3,20.846,21.7,12602.4,0
+INBS.US,D,20250320,000000,21.4,22.15,20.3,20.9,8397.8,0
+INBS.US,D,20250321,000000,20.9,21.628,20.5,21.6,8243.7,0
+INBS.US,D,20250324,000000,21.4,21.75,19.8,21.1,7347,0
+INBS.US,D,20250325,000000,22,22.1,17,17.6,53324,0
+INBS.US,D,20250326,000000,18.1,18.7,16.4,16.7,23271.6,0
+INBS.US,D,20250327,000000,16.9,16.9,15.05,15.6,24743.6,0
+INBS.US,D,20250328,000000,15.6,15.7,14.3,15.1,11175.3,0
+INBS.US,D,20250331,000000,14.5,14.7,13.4,14.4,14454.4,0
+INBS.US,D,20250401,000000,14.6,15.2,13.9,14.9,7954.5,0
+INBS.US,D,20250402,000000,15,15.2,14.1,15,6035.8,0
+INBS.US,D,20250403,000000,14.6,14.8,14.3,14.3,3432.8,0
+INBS.US,D,20250404,000000,14,14.5,13,13.5,9653.5,0
+INBS.US,D,20250407,000000,13,13.223,12.2,13.2,9287.9,0
+INBS.US,D,20250408,000000,13.3,14.1,11,11.5,16994.9,0
+INBS.US,D,20250409,000000,11.7,12.9,11,12.3,12718.7,0
+INBS.US,D,20250410,000000,12.3,12.553,11.6,12.2,6468.9,0
+INBS.US,D,20250411,000000,12,13,11.82,12.7,3555.8,0
+INBS.US,D,20250414,000000,13,13.499,12.438,12.7,6621.4,0
+INBS.US,D,20250415,000000,12.6,13,12.6,12.6,4002.5,0
+INBS.US,D,20250416,000000,12.3,12.55,11.8,12,5103.4,0
+INBS.US,D,20250417,000000,11.9,12.227,11.8,11.9,2357.5,0
+INBS.US,D,20250421,000000,12.2,12.2,11.8,12.1,3278.4,0
+INBS.US,D,20250422,000000,12.25,12.6,11.9,12.4,3882.4,0
+INBS.US,D,20250423,000000,12.7,13.2,12.1,12.3,9156.6,0
+INBS.US,D,20250424,000000,12.1,14.2,12.1,13,12783.4,0
+INBS.US,D,20250425,000000,13.1,13.1,12.5,12.9,5218.3,0
+INBS.US,D,20250428,000000,12.9,13.255,12.5,12.8,3980.6,0
+INBS.US,D,20250429,000000,12.6,12.7,12.3,12.4,5555.4,0
+INBS.US,D,20250430,000000,12.5,13.1,11.985,12.8,5609.1,0
+INBS.US,D,20250501,000000,12.5,13.5,12.5,13.5,4773,0
+INBS.US,D,20250502,000000,13.6,14.199,13.3,13.6,3815.1,0
+INBS.US,D,20250505,000000,13.3,13.8,12.5,12.8,9835.1,0
+INBS.US,D,20250506,000000,12.4,12.898,12,12,4104.6,0
+INBS.US,D,20250507,000000,11.3,11.838,11.2,11.45,9266,0
+INBS.US,D,20250508,000000,11.9,12,11.001,12,8843.4,0
+INBS.US,D,20250509,000000,11.9,12.5,11.7,12.1,14276.2,0
+INBS.US,D,20250512,000000,12.6,12.9,11.6,12.2,15724,0
+INBS.US,D,20250513,000000,12.8,14.1,12.4,13.6,51396.5,0
+INBS.US,D,20250514,000000,13.6,14.3,12.1,12.85,47215.1,0
+INBS.US,D,20250515,000000,12.2,12.6,12,12.4,7072.1,0
+INBS.US,D,20250516,000000,12.2,12.88,11.9,12.2,9609.6,0
+INBS.US,D,20250519,000000,12.2,12.5,11.801,12.35,4280.9,0
+INBS.US,D,20250520,000000,12.6,12.8,12.225,12.8,7051,0
+INBS.US,D,20250521,000000,12.7,12.801,12.5,12.55,5447.2,0
+INBS.US,D,20250522,000000,12.5,13.1,12.5,12.9,7952.5,0
+INBS.US,D,20250523,000000,12.7,14.9,12.7,14.1,14818.3,0
+INBS.US,D,20250527,000000,14.2,14.2,13.8,14.1,6909.4,0
+INBS.US,D,20250528,000000,14.2,15.7,14.1,14.8,14331.1,0
+INBS.US,D,20250529,000000,15,15.089,14.501,14.9,5209.6,0
+INBS.US,D,20250530,000000,14.9,14.982,14,14.1,8286.1,0
+INBS.US,D,20250602,000000,13.9,14.4,13.531,14.3,6336.5,0
+INBS.US,D,20250603,000000,14.5,16.299,14.301,16,17478.7,0
+INBS.US,D,20250604,000000,16.8,16.8,14.99,15.8,16650.6,0
+INBS.US,D,20250605,000000,15.7,15.9,15.37,15.65,5553.8,0
+INBS.US,D,20250606,000000,15.8,17,15.8,16.6,10588.2,0
+INBS.US,D,20250609,000000,16.8,17.3,16,17,13063.5,0
+INBS.US,D,20250610,000000,17.1,18.5,16.923,18.25,16987.2,0
+INBS.US,D,20250611,000000,18.5,21.4,18.1,19.8,63755,0
+INBS.US,D,20250612,000000,19.5,19.7,18,19,14875.9,0
+INBS.US,D,20250613,000000,18.6,19.2,17.5,19.1,19840.2,0
+INBS.US,D,20250616,000000,19.4,19.596,18.6,19,6057.7,0
+INBS.US,D,20250617,000000,19,19.426,18.1,19.3,12385.4,0
+INBS.US,D,20250618,000000,19.3,19.438,18.4,18.5,13605.3,0
+INBS.US,D,20250620,000000,18.4,18.6,17.2,17.8,37563.3,0
+INBS.US,D,20250623,000000,17.6,18.5,17.3,18.3,4274,0
+INBS.US,D,20250624,000000,18.3,18.55,17.5,17.8,9907.4,0
+INBS.US,D,20250625,000000,17.9,18.4,16.65,17.1,11957.3,0
+INBS.US,D,20250626,000000,17,17.1,16.515,16.9,4332.6,0
+INBS.US,D,20250627,000000,16.5,16.7,15.2,15.3,17767,0
+INBS.US,D,20250630,000000,15.3,17.294,15.3,17.2,8613.1,0
+INBS.US,D,20250701,000000,17.2,17.2,16.6,16.8,8558.6,0
+INBS.US,D,20250702,000000,16.8,18.8,16.529,18.3,26004.9,0
+INBS.US,D,20250703,000000,18.4,18.5,17.503,17.8,50861.8,0
+INBS.US,D,20250707,000000,17.6,18.1,17,17,14721.7,0
+INBS.US,D,20250708,000000,17.4,17.4,16.781,17.1,12431.9,0
+INBS.US,D,20250709,000000,17.3,18.2,16.9,18.2,10875.7,0
+INBS.US,D,20250710,000000,18.3,18.5,18,18.3,10368.7,0
+INBS.US,D,20250711,000000,18.5,18.5,17.5,17.7,9159.9,0
+INBS.US,D,20250714,000000,17.5,17.7,16.893,17.3,16726.8,0
+INBS.US,D,20250715,000000,18.1,21.8,18.1,19,81338.9,0
+INBS.US,D,20250716,000000,20.9,21.989,19.4,21.3,78100.5,0
+INBS.US,D,20250717,000000,21.6,21.823,20.8,21.4,17054,0
+INBS.US,D,20250718,000000,21.4,21.887,20.8,21.5,8710.5,0
+INBS.US,D,20250721,000000,21.6,22.3,20.1,20.3,21348.8,0
+INBS.US,D,20250722,000000,20.5,22.5,20.1,22.5,15942.4,0
+INBS.US,D,20250723,000000,22.5,22.7,20,21.2,67018.8,0
+INBS.US,D,20250724,000000,21.4,21.865,17.6,19,35588.3,0
+INBS.US,D,20250725,000000,19.4,19.4,16,16.1,34774.6,0
+INBS.US,D,20250728,000000,15.8,16.099,15.1,15.3,24709.1,0
+INBS.US,D,20250729,000000,15.5,16.155,15.104,15.9,9190.4,0
+INBS.US,D,20250730,000000,16.2,16.2,15.4,15.5,11728.1,0
+INBS.US,D,20250731,000000,15.6,16.05,15.501,15.8,9257.6,0
+INBS.US,D,20250801,000000,15.5,15.5,14.4,14.7,21744.7,0
+INBS.US,D,20250804,000000,14.8,15.367,14.8,15.2,9646.4,0
+INBS.US,D,20250805,000000,15,15.3,14.7,15,11149.5,0
+INBS.US,D,20250806,000000,15.4,16.498,15.1,15.6,21939.5,0
+INBS.US,D,20250807,000000,16,16,14.401,15.5,29332.8,0
+INBS.US,D,20250808,000000,15.8,15.8,14.841,15.2,7784.7,0
+INBS.US,D,20250811,000000,15.4,15.401,14.2,14.4,13034.4,0
+INBS.US,D,20250812,000000,14.6,14.7,14.1,14.7,5620.7,0
+INBS.US,D,20250813,000000,14.8,15.1,14.5,15.1,8634.1,0
+INBS.US,D,20250814,000000,15.1,15.278,14.2,14.8,11821.8,0
+INBS.US,D,20250815,000000,14.8,14.966,14.5,14.7,6666.4,0
+INBS.US,D,20250818,000000,14.7,15.2,14.608,15,4247.8,0
+INBS.US,D,20250819,000000,14.9,15.4001,14.5,14.6,11075.2,0
+INBS.US,D,20250820,000000,15.2,15.2,13.75,14.3,10070.7,0
+INBS.US,D,20250821,000000,14.1,15,13.8,14.7,5700.7,0
+INBS.US,D,20250822,000000,14.7,15.15,14.32,14.8,9767.4,0
+INBS.US,D,20250825,000000,14.7,14.997,14.5,14.7,7208.7,0
+INBS.US,D,20250826,000000,14.9,15.3,14,14.63,18711.2,0
+INBS.US,D,20250827,000000,14.8,16.05,14.7,15.9,21849.4,0
+INBS.US,D,20250828,000000,15.5,17,15.3,16.5,20077,0
+INBS.US,D,20250829,000000,16.8,16.9,15.582,16.2,11896.9,0
+INBS.US,D,20250902,000000,16.1,16.7,15.45,15.9,13668.9,0
+INBS.US,D,20250903,000000,16.1,16.1,15.2,15.8,7935.6,0
+INBS.US,D,20250904,000000,15.8,15.8,15,15.2,8005.8,0
+INBS.US,D,20250905,000000,15.2,15.7,14.9,15.5,7186,0
+INBS.US,D,20250908,000000,15.7,16.5,15.7,16.45,20717,0
+INBS.US,D,20250909,000000,16.9,17.8,16.027,17.6,24378,0
+INBS.US,D,20250910,000000,17.7,17.7,16.7,17,15326,0
+INBS.US,D,20250911,000000,16.8,18.1,16.509,17.3,18146.2,0
+INBS.US,D,20250912,000000,17.3,18.2,17.2,17.9,12303.2,0
+INBS.US,D,20250915,000000,17.3,17.6,16.8,17.2,13378.7,0
+INBS.US,D,20250916,000000,17.2,19,16.9,18.8,32733.5,0
+INBS.US,D,20250917,000000,15,15.5,13.8,14.1,155319,0
+INBS.US,D,20250918,000000,14.1,14.5,13.843,14.2,33795.5,0
+INBS.US,D,20250919,000000,14.1,14.1,12.7,13.2,41165,0
+INBS.US,D,20250922,000000,13.2,13.5,12.7,13.45,11276.4,0
+INBS.US,D,20250923,000000,13.4,14,13.2,13.2,12745.3,0
+INBS.US,D,20250924,000000,13.2,14,13.2,13.6,9829,0
+INBS.US,D,20250925,000000,13.2,13.6,12.5,12.8,23997.3,0
+INBS.US,D,20250926,000000,11.9,12.1,10.8,11.2,88540.6,0
+INBS.US,D,20250929,000000,11.2,11.5,11.2,11.4,12244,0
+INBS.US,D,20250930,000000,11.4,11.497,10.1,10.2,28854.7,0
+INBS.US,D,20251001,000000,10.6,10.9,10.1,10.4,17658.2,0
+INBS.US,D,20251002,000000,10.4,11,10.4,10.8,14405.4,0
+INBS.US,D,20251003,000000,10.6,11.7,10.6,11.7,20543.3,0
+INBS.US,D,20251006,000000,11.3,11.4,11.1,11.4,15768.1,0
+INBS.US,D,20251007,000000,11.3,11.7,10.9,10.9,11075.2,0
+INBS.US,D,20251008,000000,11.5,11.6,11,11.45,17660.3,0
+INBS.US,D,20251009,000000,11.5,11.5,11.2,11.3,9598.6,0
+INBS.US,D,20251010,000000,11.4,11.499,10.5,10.7,12849,0
+INBS.US,D,20251013,000000,10.7,11,10.6,10.7,10128.3,0
+INBS.US,D,20251014,000000,10.7,10.9,10.2,10.8,9700,0
+INBS.US,D,20251015,000000,10.9,10.9,10.5,10.7,12138.3,0
+INBS.US,D,20251016,000000,10.8,10.8,10.1,10.3,18112.2,0
+INBS.US,D,20251017,000000,10.3,10.4,10.207,10.3,5878.7,0
+INBS.US,D,20251020,000000,10.5,11,10.313,10.8,10697.8,0
+INBS.US,D,20251021,000000,10.8,10.8,10.5,10.6,11488.2,0
+INBS.US,D,20251022,000000,10.6,10.7,9.506,9.898,20524.1,0
+INBS.US,D,20251023,000000,10.7,11.3,10,10.2,437393,0
+INBS.US,D,20251024,000000,10.2,10.3,10,10.1,33263.7,0
+INBS.US,D,20251027,000000,10,10.4,10,10,18138.6,0
+INBS.US,D,20251028,000000,10.1,10.1,9.9,10.1,12874.4,0
+INBS.US,D,20251029,000000,10.1,10.1,9.413,9.512,18366.8,0
+INBS.US,D,20251030,000000,9.6,10.6,9.2,10.3,83546.7,0
+INBS.US,D,20251031,000000,10.3,10.38,9.686,9.765,25673.5,0
+INBS.US,D,20251103,000000,9.7,9.7,9.068,9.275,18009.4,0
+INBS.US,D,20251104,000000,9.8,10.4,8.336,8.433,142884,0
+INBS.US,D,20251105,000000,8.6,8.6,8.133,8.228,31030,0
+INBS.US,D,20251106,000000,8.1,8.2,7.51,7.809,22842.3,0
+INBS.US,D,20251107,000000,7.6,7.8,7.289,7.709,26116.1,0
+INBS.US,D,20251110,000000,7.99,8.219,7.804,7.845,10465.1,0
+INBS.US,D,20251111,000000,8.04,8.08,7.831,8.069,4969.2,0
+INBS.US,D,20251112,000000,8.007,8.35,7.604,7.93,24447.4,0
+INBS.US,D,20251113,000000,7.76,7.80051,7.115,7.165,14817,0
+INBS.US,D,20251114,000000,7.1,7.341,6.989,7.203,12178.3,0
+INBS.US,D,20251117,000000,7.208,7.208,6.9,6.915,17642.6,0
+INBS.US,D,20251118,000000,7.1,7.1,6.651,6.9,7006.4,0
+INBS.US,D,20251119,000000,7.1,7.3,6.693,6.854,10801.5,0
+INBS.US,D,20251120,000000,6.69,6.9,6.403,6.422,13274,0
+INBS.US,D,20251121,000000,6.453,6.919,6.37,6.768,15396.9,0
+INBS.US,D,20251124,000000,6.656,6.91101,6.406,6.642,10477.1,0
+INBS.US,D,20251125,000000,6.825,6.825,6.478,6.608,13166.6,0
+INBS.US,D,20251126,000000,6.6,6.91,6.6,6.707,10853.1,0
+INBS.US,D,20251128,000000,6.8,6.8,6.488,6.601,5506.4,0
+INBS.US,D,20251201,000000,6.677,6.8519,6.452,6.474,4738.5,0
+INBS.US,D,20251202,000000,6.5,7,6.5,6.605,25028.7,0
+INBS.US,D,20251203,000000,6.7,7,6.506,6.928,13331.3,0
+INBS.US,D,20251204,000000,7,7.55,6.809,7.469,19778.1,0
+INBS.US,D,20251205,000000,7.5,7.6,7.241,7.246,6842.3,0
+INBS.US,D,20251208,000000,7.2,7.246,6.816,7.1,4457.6,0
+INBS.US,D,20251209,000000,6.9,7.499,6.9,7.403,5814.9,0
+INBS.US,D,20251210,000000,7.259,7.402,7.126,7.237,3173.3,0
+INBS.US,D,20251211,000000,7.2,7.32,7.038,7.246,7936.5,0
+INBS.US,D,20251212,000000,7.295,7.348,5.57599,5.601,90490.8,0
+INBS.US,D,20251215,000000,5.38,5.788,5.38,5.5,12546.4,0
+INBS.US,D,20251216,000000,5.45,5.825,5.0911,5.5,45436,0
+INBS.US,D,20251217,000000,5.34,6.8233,5.31,5.905,133672,0
+INBS.US,D,20251218,000000,6.23,7.252,6.23,6.99,297920,0
+INBS.US,D,20251219,000000,6.95,6.9816,5.6901,6.14,75366,0
+INBS.US,D,20251222,000000,6.01,6.14,5.67,5.75,46125,0
+INBS.US,D,20251223,000000,5.7,5.77,5.28,5.28,36452,0
+INBS.US,D,20251224,000000,5.355,5.355,4.92,4.98,24139,0
+INBS.US,D,20251226,000000,4.93,5.02,4.55,4.84,17254,0
+INBS.US,D,20251229,000000,4.76,4.84,4.3,4.3,24861,0
+INBS.US,D,20251230,000000,4.36,4.5036,4.03,4.1,43558,0
+INBS.US,D,20251231,000000,5.75,12.94,5.62,9.53,108426848,0
+INBS.US,D,20260102,000000,7.8,8.9,7.4301,7.89,2011066,0
+INBS.US,D,20260105,000000,8.13,15.25,8.13,11,19687325,0
+INBS.US,D,20260106,000000,10.975,12.75,9.9,10.7,1782428,0
+INBS.US,D,20260107,000000,10.87,13.6,10.7501,11.84,1801988,0
+INBS.US,D,20260108,000000,12.3,16.1399,11.8101,14.31,1308766,0
+INBS.US,D,20260109,000000,15.5,19,15.5,17.92,1718834,0
+INBS.US,D,20260112,000000,23,24.9,13.61,15.26,4774178,0
+INBS.US,D,20260113,000000,14.91,18.45,14.26,16.67,688158,0
+INBS.US,D,20260114,000000,16.19,16.9443,15.33,15.6,333949,0
+INBS.US,D,20260115,000000,15.6,15.836,13.5,14.42,386340,0
+INBS.US,D,20260116,000000,15.16,15.275,14.0801,14.6,173574,0
+INBS.US,D,20260120,000000,14.3,15.1042,13.7801,13.81,178336,0
+INBS.US,D,20260121,000000,13.77,13.91,9.52,9.87,411847,0
+INBS.US,D,20260122,000000,9.93,10.4199,8.85,9.72,372782,0
+INBS.US,D,20260123,000000,9.27,9.7,9.2,9.51,85343,0
+INBS.US,D,20260126,000000,9.33,9.97,9,9.09,133753,0
+INBS.US,D,20260127,000000,8.45,9.07,8.03,8.86,115573,0
+INBS.US,D,20260128,000000,9.1,9.24,8.8,9.12,79563,0
+INBS.US,D,20260129,000000,8.94,9.2,8.7952,9,121349,0
+INBS.US,D,20260130,000000,8.73,9.15,8.6687,8.69,72670,0
+INBS.US,D,20260202,000000,8.8,8.8716,7.51,7.86,213927,0
+INBS.US,D,20260203,000000,7.85,7.9,7.2,7.41,48818,0
+INBS.US,D,20260204,000000,7.2,7.325,6.66,6.955,142043,0
+INBS.US,D,20260205,000000,7.01,7.4,6.18,6.32,240499,0
+INBS.US,D,20260206,000000,6.19,6.75,5.89,6.23,47546,0
+INBS.US,D,20260209,000000,6.23,6.3432,5.61,5.71,46909,0
+INBS.US,D,20260210,000000,5.6,5.875,5.23,5.5,61883,0
+INBS.US,D,20260211,000000,5.55,5.57,5.04,5.25,42335,0
+INBS.US,D,20260212,000000,5.14,5.28,4.81,4.9,45258,0
+INBS.US,D,20260213,000000,4.8,5.19,4.7206,5.02,38025,0
+INBS.US,D,20260217,000000,5,5.12,4.61,4.81,25672,0
+INBS.US,D,20260218,000000,4.77,5.31,4.7,4.78,55799,0

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

@@ -0,0 +1,1140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDP.US,D,20210805,000000,252.28,292.32,238.42,288.4,33099.6785581887,0
+INDP.US,D,20210806,000000,294,294,266.84,270.2,11145.2142812562,0
+INDP.US,D,20210809,000000,270.2,288.397,261.268,275.52,14910.999994035601,0
+INDP.US,D,20210810,000000,272.72,276.959,260.548,262.64,6234.7499975061,0
+INDP.US,D,20210811,000000,258.44,261.996,252.56,255.08,4979.285712294,0
+INDP.US,D,20210812,000000,253.12,258.068,244.958,249.76,5718.0714262842,0
+INDP.US,D,20210813,000000,248.64,251.44,230.16,231.56,14094.8214229335,0
+INDP.US,D,20210816,000000,240.8,243.6,218.4,227.08,14730.2499941079,0
+INDP.US,D,20210817,000000,211.68,225.12,211.616,222.32,4203.3214268901,0
+INDP.US,D,20210818,000000,229.6,263.197,225.12,240.52,21367.821420024302,0
+INDP.US,D,20210819,000000,234.92,257.88,231.28,253.12,6841.9642829775,0
+INDP.US,D,20210820,000000,256.2,271.32,248.92,257.88,6427.4285688576,0
+INDP.US,D,20210823,000000,262.08,264.04,255.262,259.84,3518.2857128784,0
+INDP.US,D,20210824,000000,266.28,278.04,262.36,274.96,4707.1785695457,0
+INDP.US,D,20210825,000000,274.96,282.8,268.52,277.2,2682.4285703556,0
+INDP.US,D,20210826,000000,275.24,281.4,259.28,260.68,4027.6428555318003,0
+INDP.US,D,20210827,000000,257.6,287,257.32,277.2,9401.8571390964,0
+INDP.US,D,20210830,000000,275.8,292.314,265.44,283.08,6530.9285688162,0
+INDP.US,D,20210831,000000,285.6,301.837,281.68,294.56,3170.4642844461,0
+INDP.US,D,20210901,000000,296.52,302.702,289.8,293.72,2086.0357134513,0
+INDP.US,D,20210902,000000,290.92,298.76,261.24,269.36,6336.4642831797,0
+INDP.US,D,20210903,000000,268.24,268.24,245,247.24,8681.7499965273,0
+INDP.US,D,20210907,000000,252,260.12,243.6,245.28,2145.7499991417,0
+INDP.US,D,20210908,000000,244.16,255.92,222.32,224.28,5330.357140725,0
+INDP.US,D,20210909,000000,223.44,241.08,216.44,217.56,10086.071424537,0
+INDP.US,D,20210910,000000,221.48,223.964,211.938,213.64,4526.1071410467,0
+INDP.US,D,20210913,000000,212.24,214.197,201.88,204.68,8401.321425210901,0
+INDP.US,D,20210914,000000,204.12,209.44,191.52,197.96,6080.357140425001,0
+INDP.US,D,20210915,000000,331.8,807.237,285.6,301,6052410.890436179,0
+INDP.US,D,20210916,000000,368.2,420,311.08,324.24,2046069.2491815723,0
+INDP.US,D,20210917,000000,308.56,310.8,266.56,282.24,147608.9999409564,0
+INDP.US,D,20210920,000000,252.28,261.8,241.64,245,64068.4285458012,0
+INDP.US,D,20210921,000000,245,267.809,229.6,231.56,78254.4642544125,0
+INDP.US,D,20210922,000000,231.42,259,222.04,235.76,100441.2856741092,0
+INDP.US,D,20210923,000000,238,266,225.683,265.16,65702.8928308617,0
+INDP.US,D,20210924,000000,248.08,270.404,243.32,246.96,44649.2499821403,0
+INDP.US,D,20210927,000000,243.6,259.28,242.48,244.16,20672.4642774453,0
+INDP.US,D,20210928,000000,240.8,242.2,230.163,235.76,15145.1071367991,0
+INDP.US,D,20210929,000000,235.48,237.72,218.68,237.72,20518.4285632212,0
+INDP.US,D,20210930,000000,233.8,233.8,216.16,219.24,20985.9642773199,0
+INDP.US,D,20211001,000000,218.4,232.12,215.04,218.12,24630.8928472905,0
+INDP.US,D,20211004,000000,218.96,218.96,203,203.84,26787.5714178564,0
+INDP.US,D,20211005,000000,205.24,209.44,196.28,199.36,25254.7142756124,0
+INDP.US,D,20211006,000000,196.84,207.404,191.1,201.32,19169.3571351894,0
+INDP.US,D,20211007,000000,200.2,212.377,198.24,199.92,25263.8928470373,0
+INDP.US,D,20211008,000000,201.32,216.72,198.52,215.04,26671.2857036172,0
+INDP.US,D,20211011,000000,214.76,216.44,205.24,205.8,7530.4999969878,0
+INDP.US,D,20211012,000000,203,215.6,202.16,211.4,8379.9642823623,0
+INDP.US,D,20211013,000000,214.2,220.36,207.029,213.08,15646.1071365987,0
+INDP.US,D,20211014,000000,215.04,225.12,212.8,219.52,14681.785708413001,0
+INDP.US,D,20211015,000000,222.04,222.04,211.96,218.4,10171.3928530743,0
+INDP.US,D,20211018,000000,217.28,220.92,208.432,211.12,7918.8214254039,0
+INDP.US,D,20211019,000000,228.48,228.883,213.92,218.68,25210.4999899158,0
+INDP.US,D,20211020,000000,223.72,225.4,218.4,222.04,11989.4999952042,0
+INDP.US,D,20211021,000000,220.22,226.411,212.803,215.88,16055.6428507206,0
+INDP.US,D,20211022,000000,212.8,212.8,196,200.76,17878.8928499913,0
+INDP.US,D,20211025,000000,197.68,204.4,194.32,201.32,8547.7499965809,0
+INDP.US,D,20211026,000000,200.2,201.32,195.16,199.64,10682.9285671554,0
+INDP.US,D,20211027,000000,199.92,208.04,195.44,208.04,10329.642853011,0
+INDP.US,D,20211028,000000,210,210,203.84,208.04,7779.0357111741005,0
+INDP.US,D,20211029,000000,204.4,205.8,198.24,200.48,3198.3571415778,0
+INDP.US,D,20211101,000000,200.48,210,199.36,208.04,6376.571426020801,0
+INDP.US,D,20211102,000000,210,210,201.2,207.2,4997.6785694295,0
+INDP.US,D,20211103,000000,204.68,209.16,200.763,209.16,5596.4999977614,0
+INDP.US,D,20211104,000000,208.04,222.6,206.13,217,25330.6785612963,0
+INDP.US,D,20211105,000000,215.6,215.6,206.08,210.84,4910.9642837499005,0
+INDP.US,D,20211108,000000,210.56,213.36,206.36,206.92,4191.7499983233,0
+INDP.US,D,20211109,000000,205.24,205.8,199.08,202.44,2953.3571416758,0
+INDP.US,D,20211110,000000,201.6,204.4,196.84,203.84,8086.6785681939,0
+INDP.US,D,20211111,000000,201.6,215.6,201.6,205.52,10122.9642816651,0
+INDP.US,D,20211112,000000,205.24,209.72,202.44,209.72,3476.8928557521,0
+INDP.US,D,20211115,000000,199.08,200.757,187.6,189,14766.1071369507,0
+INDP.US,D,20211116,000000,187.6,197.4,183.96,183.96,11409.4285668648,0
+INDP.US,D,20211117,000000,182.28,182.28,165.48,166.04,12233.9642808207,0
+INDP.US,D,20211118,000000,165.2,166.88,155.96,156.52,6374.7499974501,0
+INDP.US,D,20211119,000000,159.04,166.04,155.4,158.2,4502.9285696274,0
+INDP.US,D,20211122,000000,159.88,161.28,150.08,150.64,5604.7857120438,0
+INDP.US,D,20211123,000000,151.76,169.96,148.842,159.32,15854.2499936583,0
+INDP.US,D,20211124,000000,160.72,167.72,154,167.16,3729.3928556511,0
+INDP.US,D,20211126,000000,158.48,163.8,157.92,162.12,1967.7142849272,0
+INDP.US,D,20211129,000000,164.08,178.36,158.48,171.64,13216.9999947132,0
+INDP.US,D,20211130,000000,168.28,172.796,156.8,166.6,15289.8928510269,0
+INDP.US,D,20211201,000000,166.88,168,148.4,149.8,7029.0714257598,0
+INDP.US,D,20211202,000000,152.6,152.877,142.204,151.76,5323.2499978707,0
+INDP.US,D,20211203,000000,151.2,151.2,136.64,145.88,9630.9642818619,0
+INDP.US,D,20211206,000000,142.8,162.4,136.92,157.36,8059.6785682047,0
+INDP.US,D,20211207,000000,159.04,169.12,154.28,159.6,8320.6071395289,0
+INDP.US,D,20211208,000000,159.6,181.72,156.24,167.72,20882.9642773611,0
+INDP.US,D,20211209,000000,164.64,178.64,157.64,159.04,13269.285708978001,0
+INDP.US,D,20211210,000000,159.88,175.56,159.04,171.92,14000.8571372568,0
+INDP.US,D,20211213,000000,171.92,178.92,165.2,176.96,5761.1071405527,0
+INDP.US,D,20211214,000000,172.48,179.48,165.48,171.36,5348.3214264321,0
+INDP.US,D,20211215,000000,168.56,178.36,161.84,177.52,9393.7499962425,0
+INDP.US,D,20211216,000000,177.24,178.64,158.483,168,8152.8928538817,0
+INDP.US,D,20211217,000000,165.48,177.8,160.58,168.56,6410.7142831500005,0
+INDP.US,D,20211220,000000,163.52,164.959,148.4,157.08,6359.285711742,0
+INDP.US,D,20211221,000000,159.88,173.6,158.528,168,11793.214280997001,0
+INDP.US,D,20211222,000000,167.44,170.52,162.12,166.6,1512.6785708235,0
+INDP.US,D,20211223,000000,166.04,175.28,163.8,169.4,5999.285711886,0
+INDP.US,D,20211227,000000,169.4,177.24,165.2,171.64,5436.4642835397,0
+INDP.US,D,20211228,000000,171.64,173.32,157.64,158.76,6984.7857114918,0
+INDP.US,D,20211229,000000,157.92,159.6,145.88,151.2,6185.0714260974,0
+INDP.US,D,20211230,000000,149.8,164.92,148.4,159.6,9000.2499963999,0
+INDP.US,D,20211231,000000,158.48,173.04,158.48,159.6,16362.428564883601,0
+INDP.US,D,20220103,000000,159.88,172.76,155.68,172.76,45662.4642674493,0
+INDP.US,D,20220104,000000,178.307,198.8,159.88,170.24,67190.71425883801,0
+INDP.US,D,20220105,000000,165.2,167.72,151.763,155.68,14488.928565633001,0
+INDP.US,D,20220106,000000,154,162.68,145.6,162.68,12823.821423441901,0
+INDP.US,D,20220107,000000,160.72,168,155.96,157.36,11503.571423970001,0
+INDP.US,D,20220110,000000,152.88,152.88,143.92,147.84,5828.3928548115,0
+INDP.US,D,20220111,000000,146.44,160.978,145.6,152.04,8071.3928539143,0
+INDP.US,D,20220112,000000,153.16,153.72,149.24,150.36,1918.7499992325,0
+INDP.US,D,20220113,000000,152.6,152.6,140.56,141.96,3602.7499985589,0
+INDP.US,D,20220114,000000,140.56,148.4,137.2,147.84,10838.2499956647,0
+INDP.US,D,20220118,000000,142.24,147.56,139.72,142.8,3482.3928557499003,0
+INDP.US,D,20220119,000000,145.6,148.96,141.12,143.36,3131.2499987475003,0
+INDP.US,D,20220120,000000,143.92,147.84,141.68,143.36,2477.0714275806,0
+INDP.US,D,20220121,000000,138.6,143.08,133.56,135.52,6335.8214260371005,0
+INDP.US,D,20220124,000000,127.96,138.6,124.88,137.48,3188.4285701532,0
+INDP.US,D,20220125,000000,132.44,138.88,132.16,134.68,1428.7857137142,0
+INDP.US,D,20220126,000000,140,140.028,134.12,137.2,1292.6428566258,0
+INDP.US,D,20220127,000000,140,140,119.28,120.68,5594.107140619501,0
+INDP.US,D,20220128,000000,123.2,128.8,120.68,128.52,3004.9285702266,0
+INDP.US,D,20220131,000000,130.2,140,129.92,139.72,5134.6428550890005,0
+INDP.US,D,20220201,000000,143.64,143.64,134.12,139.16,6946.3214257929,0
+INDP.US,D,20220202,000000,141.4,141.4,130.48,131.88,3181.6428558702,0
+INDP.US,D,20220203,000000,128.52,133.56,125.3,127.96,2277.3571419462,0
+INDP.US,D,20220204,000000,129.08,134.4,124.706,134.4,1469.7142851264,0
+INDP.US,D,20220207,000000,134.4,140,131.32,138.6,1937.1785706537,0
+INDP.US,D,20220208,000000,138.04,141.4,134.963,140.84,1064.8571424312,0
+INDP.US,D,20220209,000000,141.96,147.84,136.92,147,1548.6071422377001,0
+INDP.US,D,20220210,000000,142.52,152.04,142.52,151.48,1708.4285707452,0
+INDP.US,D,20220211,000000,153.16,153.16,136.08,136.08,2627.6428560918002,0
+INDP.US,D,20220214,000000,136.36,144.76,136.248,138.88,1413.1428565776,0
+INDP.US,D,20220215,000000,140.84,143.78,138.32,140,965.0357138997,0
+INDP.US,D,20220216,000000,140,146.44,137.48,144.76,746.8214282727,0
+INDP.US,D,20220217,000000,140.28,145.32,137.2,138.6,1562.2142850894,0
+INDP.US,D,20220218,000000,137.2,138.32,127.4,129.08,1407.14285658,0
+INDP.US,D,20220222,000000,127.68,132.72,123.48,126.84,1202.142856662,0
+INDP.US,D,20220223,000000,127.96,131.6,120.12,120.68,1801.3571421366,0
+INDP.US,D,20220224,000000,112.56,124.04,110.32,122.64,1378.57142802,0
+INDP.US,D,20220225,000000,122.08,127.428,117.04,117.04,799.3214282517,0
+INDP.US,D,20220228,000000,117.6,119.28,116.2,117.04,518.1785712213,0
+INDP.US,D,20220301,000000,116.76,122.36,114.52,115.36,1043.3214281541,0
+INDP.US,D,20220302,000000,117.88,118.72,112.84,114.24,575.2142854842,0
+INDP.US,D,20220303,000000,115.36,115.36,109.2,112.84,1995.9285706302,0
+INDP.US,D,20220304,000000,112.84,120.4,106.96,116.76,1449.8571422772,0
+INDP.US,D,20220307,000000,111.72,116.2,106.96,107.8,1980.0357134937,0
+INDP.US,D,20220308,000000,104.16,106.68,99.68,102.48,4125.6071412069,0
+INDP.US,D,20220309,000000,103.32,116.676,99.68,107.8,11943.821423793901,0
+INDP.US,D,20220310,000000,106.68,106.68,100.8,103.6,1687.5714278964,0
+INDP.US,D,20220311,000000,103.88,107.008,99.4,104.44,2996.6428559442,0
+INDP.US,D,20220314,000000,99.68,103.88,91.28,91.28,1818.9999992724001,0
+INDP.US,D,20220315,000000,89.6,98,84.28,89.32,3869.9642841663,0
+INDP.US,D,20220316,000000,91,100.52,89.18,95.76,1769.0714278638,0
+INDP.US,D,20220317,000000,95.2,103.32,95.2,102.2,1337.4642851793,0
+INDP.US,D,20220318,000000,103.32,109.76,98.8988,108.64,916.785713919,0
+INDP.US,D,20220321,000000,109.2,109.2,102.76,107.8,659.1785711649001,0
+INDP.US,D,20220322,000000,106.12,109.2,104.16,108.36,1783.2857135724,0
+INDP.US,D,20220323,000000,113.4,114.24,106.96,112.56,2311.9642847895,0
+INDP.US,D,20220324,000000,113.12,116.48,107.52,116.48,2189.3928562671,0
+INDP.US,D,20220325,000000,117.32,119,111.44,117.88,1272.9642852051,0
+INDP.US,D,20220328,000000,115.5,116.48,111.44,115.36,727.499999709,0
+INDP.US,D,20220329,000000,115.64,117.6,112.58,115.64,889.5714282156,0
+INDP.US,D,20220330,000000,114.649,119,113.12,116.76,661.1428568784,0
+INDP.US,D,20220331,000000,112.053,117.32,112,112,773.571428262,0
+INDP.US,D,20220401,000000,112,114.24,107.8,112.56,1255.2857137836,0
+INDP.US,D,20220404,000000,112.56,113.4,107.296,110.6,712.2857140008,0
+INDP.US,D,20220405,000000,110.883,112,109.2,111.16,324.3214284417,0
+INDP.US,D,20220406,000000,109.318,109.48,105,108.08,912.0357139209,0
+INDP.US,D,20220407,000000,108.08,110.491,100.8,103.32,822.8214282423,0
+INDP.US,D,20220408,000000,103.6,104.188,95.3372,103.6,1247.2499995011,0
+INDP.US,D,20220411,000000,103.88,103.88,93.24,94.36,4006.0357126833,0
+INDP.US,D,20220412,000000,96.88,100.234,91.0056,95.34,1965.1428563568,0
+INDP.US,D,20220413,000000,91.56,100.52,91.56,98.56,830.9285710962,0
+INDP.US,D,20220414,000000,96.32,98.84,95.2,96.04,671.5357140171,0
+INDP.US,D,20220418,000000,93.24,97.02,88.48,89.6,3272.5714272624,0
+INDP.US,D,20220419,000000,88.76,97.44,85.96,94.08,1117.1785709817,0
+INDP.US,D,20220420,000000,95.76,97.44,92.4,95.956,113.928571383,0
+INDP.US,D,20220421,000000,96.6,96.6,92.96,92.96,471.14285695440003,0
+INDP.US,D,20220422,000000,93.52,93.6152,89.32,91.84,583.9999997664,0
+INDP.US,D,20220425,000000,92.4,92.4,86.6096,89.04,499.03571408610003,0
+INDP.US,D,20220426,000000,89.88,89.88,84.8456,86.52,524.2499997903,0
+INDP.US,D,20220427,000000,86.52,91,86.52,91,484.89285694890003,0
+INDP.US,D,20220428,000000,87.9172,91.28,85.4,91.28,262.7499998949,0
+INDP.US,D,20220429,000000,88.2,93.8,71.4,82.04,4165.9999983336,0
+INDP.US,D,20220502,000000,87.36,89.32,81.76,86.8,362.5714284264,0
+INDP.US,D,20220503,000000,85.68,87.9592,85.12,86.8,189.82142849550002,0
+INDP.US,D,20220504,000000,85.96,86.8,79.8196,84.56,470.96428552590004,0
+INDP.US,D,20220505,000000,82.88,84,79.94,81.48,272.3214284625,0
+INDP.US,D,20220506,000000,82.32,86.8,79.8,81.76,440.8571426808,0
+INDP.US,D,20220509,000000,84.56,84.56,67.48,68.88,2264.6785705227,0
+INDP.US,D,20220510,000000,69.272,72.9932,64.96,68.04,542.3214283545,0
+INDP.US,D,20220511,000000,71.12,71.12,59.64,61.88,1043.3928567255,0
+INDP.US,D,20220512,000000,60.76,68.04,60.48,64.96,1586.7499993653,0
+INDP.US,D,20220513,000000,60.2,69.44,60.2,69.44,1104.7857138438,0
+INDP.US,D,20220516,000000,67.76,70.84,66.08,69.16,752.7142854132001,0
+INDP.US,D,20220517,000000,68.32,71.4056,68.32,68.6,476.785714095,0
+INDP.US,D,20220518,000000,68.6,70.56,68.6,70,260.71428561,0
+INDP.US,D,20220519,000000,83.16,89.04,78.4,83.16,914429.0710627998,0
+INDP.US,D,20220520,000000,78.96,79.8,64.4,77,44081.7499823673,0
+INDP.US,D,20220523,000000,70.84,76.72,70,73.92,7555.1071398351005,0
+INDP.US,D,20220524,000000,66.64,71.4,65.52,65.52,9516.9999961932,0
+INDP.US,D,20220525,000000,63.84,70,63.84,66.64,2871.3928559943,0
+INDP.US,D,20220526,000000,64.68,66.36,60.2,65.52,4941.6785694519,0
+INDP.US,D,20220527,000000,65.6264,67.7628,61.6,66.64,8768.8928536353,0
+INDP.US,D,20220531,000000,66.64,70.84,65.24,70.84,4357.8214268283,0
+INDP.US,D,20220601,000000,68.88,70.84,66.64,68.88,738.6428568474,0
+INDP.US,D,20220602,000000,68.6,70.56,66.0828,69.16,1134.1071424035001,0
+INDP.US,D,20220603,000000,69.44,70.56,66.08,68.88,1866.3571421106,0
+INDP.US,D,20220606,000000,67.2,75.5188,67.2,74.2,2968.3928559555,0
+INDP.US,D,20220607,000000,75.6,76.7116,71.4,71.68,3025.7499987897,0
+INDP.US,D,20220608,000000,76.16,81.48,73.36,76.16,8370.4285680804,0
+INDP.US,D,20220609,000000,77,80.36,72.5228,75.04,4611.357141012601,0
+INDP.US,D,20220610,000000,74.48,78.12,72.142,74.48,2588.3571418218003,0
+INDP.US,D,20220613,000000,70,70,61.6,61.88,3491.1071414607,0
+INDP.US,D,20220614,000000,61.32,66.64,61.32,63,1123.7142852648,0
+INDP.US,D,20220615,000000,64.12,66.08,62.72,62.72,940.2142853382,0
+INDP.US,D,20220616,000000,61.32,62.72,57.68,60.76,929.5357139139,0
+INDP.US,D,20220617,000000,60.76,63.5012,52.92,54.32,8207.3928538599,0
+INDP.US,D,20220621,000000,61.04,63.56,56.2856,57.68,1531.2142851018,0
+INDP.US,D,20220622,000000,56.56,59.2032,54.88,56.84,970.714285326,0
+INDP.US,D,20220623,000000,57.12,59.92,56,57.12,2260.1785705245,0
+INDP.US,D,20220624,000000,57.96,59.92,55.44,56.84,1297.7499994809,0
+INDP.US,D,20220627,000000,57.12,59.92,56,59.08,1742.3571421602,0
+INDP.US,D,20220628,000000,59.36,67.3652,58.52,65.52,4114.4999983542,0
+INDP.US,D,20220629,000000,65.8,65.8,63,63.56,325.9642855839,0
+INDP.US,D,20220630,000000,61.88,75.04,58.674,73.08,3665.8571413908003,0
+INDP.US,D,20220701,000000,76.16,89.04,73.08,87.64,7609.7499969561,0
+INDP.US,D,20220705,000000,87.64,90.6304,80.08,88.2,3592.7499985629,0
+INDP.US,D,20220706,000000,87.08,91.84,86.2428,91.56,967.1785710417,0
+INDP.US,D,20220707,000000,92.68,92.96,89.8268,91.84,1728.4999993086,0
+INDP.US,D,20220708,000000,88.48,91.28,87.08,89.04,511.2499997955,0
+INDP.US,D,20220711,000000,87.64,88.256,85.68,87.64,831.4999996674001,0
+INDP.US,D,20220712,000000,85.96,86.52,83.44,86.24,357.8214284283,0
+INDP.US,D,20220713,000000,87.08,88.2,81.634,88.2,349.7142855744,0
+INDP.US,D,20220714,000000,86.52,87.08,84.84,86.24,494.285714088,0
+INDP.US,D,20220715,000000,87.3572,93.24,85.12,93.24,2220.8928562545,0
+INDP.US,D,20220718,000000,92.96,93.7664,85.68,87.36,1788.3928564275,0
+INDP.US,D,20220719,000000,86.8,89.6,84.56,87.92,267.0714284646,0
+INDP.US,D,20220720,000000,86.24,87.92,84,85.4,1353.3571423158,0
+INDP.US,D,20220721,000000,84.84,86.8,84.84,86.8,628.5357140343,0
+INDP.US,D,20220722,000000,84,85.96,83.44,83.72,504.642856941,0
+INDP.US,D,20220725,000000,82.0428,83.72,81.2,81.2,301.0357141653,0
+INDP.US,D,20220726,000000,77.5628,82.6,77.3024,79.8,267.9642856071,0
+INDP.US,D,20220727,000000,82.6,82.6,78.4,78.4,294.1785713109,0
+INDP.US,D,20220728,000000,79.8,84,78.722,84,301.6428570222,0
+INDP.US,D,20220729,000000,78.68,84.5292,78.68,79.52,424.1071426875,0
+INDP.US,D,20220801,000000,78.68,79.1,75.292,76.16,697.0714282926,0
+INDP.US,D,20220802,000000,73.92,79.8,70.84,78.68,460.28571410160004,0
+INDP.US,D,20220803,000000,78.4,85.4,78.4,84.84,609.999999756,0
+INDP.US,D,20220804,000000,85.96,88.2,84.28,88.2,567.9642854871,0
+INDP.US,D,20220805,000000,84.84,95.2,84.84,93.24,1513.4285708232,0
+INDP.US,D,20220808,000000,90.72,94.64,89.6,92.68,388.4999998446,0
+INDP.US,D,20220809,000000,89.6,92.96,77,81.2,948.5357139063,0
+INDP.US,D,20220810,000000,83.258,84,81.2084,84,353.4285712872,0
+INDP.US,D,20220811,000000,84.28,85.9236,82.152,83.44,455.2142855322,0
+INDP.US,D,20220812,000000,81.34,85.96,81.34,83.72,309.5714284476,0
+INDP.US,D,20220815,000000,86.52,87.08,78.68,81.2,802.3571425362001,0
+INDP.US,D,20220816,000000,73.92,77,73.36,75.6,1812.7142849892,0
+INDP.US,D,20220817,000000,72.8,76.44,72.8,74.76,315.8928570165,0
+INDP.US,D,20220818,000000,77.84,77.84,70.56,72.52,498.9642855147,0
+INDP.US,D,20220819,000000,69.72,75.32,68.2528,69.16,201.5357142051,0
+INDP.US,D,20220822,000000,67.48,67.48,62.1628,66.08,904.9999996380001,0
+INDP.US,D,20220823,000000,67.62,67.62,64.96,66.92,159.1071427935,0
+INDP.US,D,20220824,000000,68.88,68.88,65.8,65.8,366.1428569964,0
+INDP.US,D,20220825,000000,70.56,70.56,67.2,68.6,192.5357142087,0
+INDP.US,D,20220826,000000,69.44,71.6772,67.2,68.88,486.96428551950004,0
+INDP.US,D,20220829,000000,67.2,72.24,67.2,72.24,380.357142705,0
+INDP.US,D,20220830,000000,73.556,73.64,68.88,68.88,152.4285713676,0
+INDP.US,D,20220831,000000,68.4208,70.56,68.04,70.56,291.3571427406,0
+INDP.US,D,20220901,000000,67.5724,70.84,67.5724,70.28,79.4642856825,0
+INDP.US,D,20220902,000000,69.16,70,66.08,68.04,263.7857141802,0
+INDP.US,D,20220906,000000,67.2,69.16,66.08,68.88,149.3928570831,0
+INDP.US,D,20220907,000000,70.2464,73.36,70,73.36,682.2499997271,0
+INDP.US,D,20220908,000000,72.8,78.96,71.5736,73.64,716.8928568561,0
+INDP.US,D,20220909,000000,74.76,79.8,74.48,78.4,3834.4642841805003,0
+INDP.US,D,20220912,000000,82.88,82.88,79.2484,80.08,1351.2142851738001,0
+INDP.US,D,20220913,000000,78.4,79.66,75.04,77.28,185.4285713544,0
+INDP.US,D,20220914,000000,76.16,76.72,72.8,72.8,523.7857140762001,0
+INDP.US,D,20220915,000000,74.704,77.4788,73.08,75.04,343.214285577,0
+INDP.US,D,20220916,000000,79.52,79.52,72.5228,77,582.1071426243,0
+INDP.US,D,20220919,000000,75.6,77.28,75.096,77.28,146.7142856556,0
+INDP.US,D,20220920,000000,74.2,76.16,72.8,73.64,327.32142844050003,0
+INDP.US,D,20220921,000000,71.96,77.56,70,77.56,404.28571412400004,0
+INDP.US,D,20220922,000000,73.7212,74.48,69.58,70,255.4999998978,0
+INDP.US,D,20220923,000000,70.3304,70.3304,65.52,65.52,413.8571426916,0
+INDP.US,D,20220926,000000,64.68,64.96,64.68,64.96,75.714285684,0
+INDP.US,D,20220927,000000,64.4,65.94,63.8428,64.68,301.2499998795,0
+INDP.US,D,20220928,000000,63.56,66.08,63.56,64.96,101.1428571024,0
+INDP.US,D,20220929,000000,61.6112,65.0216,60.34,60.48,570.7499997717,0
+INDP.US,D,20220930,000000,61.6924,63.28,60.48,60.48,76.9285713978,0
+INDP.US,D,20221003,000000,63.84,63.84,60.48,60.48,86.7142856796,0
+INDP.US,D,20221004,000000,60.8692,63.28,60.7628,61.04,218.5357141983,0
+INDP.US,D,20221005,000000,61.2724,64.68,61.2724,61.32,150.3928570827,0
+INDP.US,D,20221006,000000,62.7088,63.56,58.24,58.8,1569.1428565152,0
+INDP.US,D,20221007,000000,63.56,63.56,56,56.56,439.3928569671,0
+INDP.US,D,20221010,000000,57.4,57.5736,56,57.4,111.2142856698,0
+INDP.US,D,20221011,000000,57.12,57.428,54.04,54.32,256.3214284689,0
+INDP.US,D,20221012,000000,56.84,56.84,51.8,54.04,570.0357140577,0
+INDP.US,D,20221013,000000,57.6884,57.6884,46.76,52.0828,488.3571426618,0
+INDP.US,D,20221014,000000,51.8,51.8,49,50.4,355.4999998578,0
+INDP.US,D,20221017,000000,52.08,57.68,51.8,52.9228,303.1071427359,0
+INDP.US,D,20221018,000000,52.92,52.92,51.8,52.78,70.85714282880001,0
+INDP.US,D,20221019,000000,57.12,57.3972,51.8028,52.08,404.7857141238,0
+INDP.US,D,20221020,000000,54.88,54.88,48.0592,50.96,141.9285713718,0
+INDP.US,D,20221021,000000,52.8668,52.8668,50.4,51.24,205.0714284894,0
+INDP.US,D,20221024,000000,54.04,54.9584,50.54,52.64,265.8214284651,0
+INDP.US,D,20221025,000000,52.64,52.9536,51.24,51.8,160.357142793,0
+INDP.US,D,20221026,000000,50.8536,53.62,50.8536,51.24,143.1428570856,0
+INDP.US,D,20221027,000000,52.64,52.64,46.48,47.88,595.1071426191,0
+INDP.US,D,20221028,000000,48.16,52.3096,48.16,50.5372,154.3214285097,0
+INDP.US,D,20221031,000000,52.64,52.64,50.68,51.24,136.2142856598,0
+INDP.US,D,20221101,000000,56,56,52.08,55.1404,148.28571422640002,0
+INDP.US,D,20221102,000000,54.6,54.6308,52.92,53.48,69.67857140070001,0
+INDP.US,D,20221103,000000,57.12,57.12,52.08,55.72,152.9642856531,0
+INDP.US,D,20221104,000000,50.554,53.06,50.554,51.8028,97.9999999608,0
+INDP.US,D,20221107,000000,51.3464,51.8,50.0724,50.68,385.6428569886,0
+INDP.US,D,20221108,000000,50.4,52.08,50.12,50.12,581.8928569101,0
+INDP.US,D,20221109,000000,51.8,54.6,47.6,47.6,423.3214284021,0
+INDP.US,D,20221110,000000,52.92,52.92,45.92,45.92,481.9999998072,0
+INDP.US,D,20221111,000000,55.44,55.44,48.72,53.3484,489.42857123280004,0
+INDP.US,D,20221114,000000,46.48,52.36,46.48,49.0952,175.2499999299,0
+INDP.US,D,20221115,000000,49.28,49.28,48.44,48.4428,209.1785713449,0
+INDP.US,D,20221116,000000,48.7172,48.7172,46.4828,46.4828,345.4285712904,0
+INDP.US,D,20221117,000000,46.48,46.48,46.2,46.2252,219.67857134070002,0
+INDP.US,D,20221118,000000,49.28,50.6828,49.14,50.6828,216.5714284848,0
+INDP.US,D,20221121,000000,53.2,53.2,50.68,50.68,438.53571411030003,0
+INDP.US,D,20221122,000000,53.48,53.48,50.68,50.96,378.9999998484,0
+INDP.US,D,20221123,000000,53.2,53.2,50.512,50.512,126.9285713778,0
+INDP.US,D,20221125,000000,48.1628,51.2092,47.32,49.5768,152.9285713674,0
+INDP.US,D,20221128,000000,55.16,55.16,49.84,50.4868,67.8214285443,0
+INDP.US,D,20221129,000000,52.64,52.64,50.4,50.4,86.0357142513,0
+INDP.US,D,20221130,000000,50.5064,51.8,50.4,50.9964,76.5357142551,0
+INDP.US,D,20221201,000000,51.0552,52.3852,50.12,50.12,71.1428571144,0
+INDP.US,D,20221202,000000,51.8,52.64,51.2316,52.36,56.6071428345,0
+INDP.US,D,20221205,000000,49.84,52.64,49.84,51.52,91.2499999635,0
+INDP.US,D,20221206,000000,50.4,52.36,50.4,51.3352,103.8928571013,0
+INDP.US,D,20221207,000000,51.52,56,51.24,55.16,442.9642855371,0
+INDP.US,D,20221208,000000,55.72,57.68,47.88,51.52,706.8214282887,0
+INDP.US,D,20221209,000000,50.68,52.822,47.3648,47.6,277.6428570318,0
+INDP.US,D,20221212,000000,48.3812,48.3812,46.2,47.04,332.8928570097,0
+INDP.US,D,20221213,000000,54.32,56.84,45.64,51.52,32925.6428439726,0
+INDP.US,D,20221214,000000,51.24,53.48,48.16,48.72,1366.6071423105,0
+INDP.US,D,20221215,000000,43.12,54.88,42.28,54.6,1969.4285706408,0
+INDP.US,D,20221216,000000,48.44,53.76,48.44,51.24,900.4642853541001,0
+INDP.US,D,20221219,000000,48.16,50.96,47.88,47.88,227.9999999088,0
+INDP.US,D,20221220,000000,48.16,48.44,45.92,46.2,468.7499998125,0
+INDP.US,D,20221221,000000,46.3204,47.6,45.92,45.92,178.7142856428,0
+INDP.US,D,20221222,000000,45.92,45.92,43.12,43.68,454.3571426754,0
+INDP.US,D,20221223,000000,45.64,45.64,42.28,42.56,705.5357140035001,0
+INDP.US,D,20221227,000000,40.88,41.44,36.0584,38.36,2005.7499991977,0
+INDP.US,D,20221228,000000,37.52,38.92,35,38.64,647.7142854552001,0
+INDP.US,D,20221229,000000,40.6,42,39.3736,41.44,1113.0714281262,0
+INDP.US,D,20221230,000000,39.2,42.56,39.2,40.6,426.1428569724,0
+INDP.US,D,20230103,000000,40.6,44.2008,39.2,43.12,606.8214283287,0
+INDP.US,D,20230104,000000,44.8,45.64,43.4,45.36,161.6428570782,0
+INDP.US,D,20230105,000000,45.36,48.1572,44.7664,46.76,376.7499998493,0
+INDP.US,D,20230106,000000,46.2,46.76,44.24,44.2428,132.9285713754,0
+INDP.US,D,20230109,000000,43.68,46.522,42,44.8,299.9642855943,0
+INDP.US,D,20230110,000000,44.5228,45.92,43.96,45.472,312.857142732,0
+INDP.US,D,20230111,000000,44.24,44.8,38.92,42.3052,698.3214282921,0
+INDP.US,D,20230112,000000,42.28,45.6652,42.28,45.64,220.4285713404,0
+INDP.US,D,20230113,000000,45.36,46.4772,45.36,45.64,214.64285705700001,0
+INDP.US,D,20230117,000000,46.48,46.5024,45.92,46.2,201.428571348,0
+INDP.US,D,20230118,000000,46.76,46.76,45.08,45.08,436.2142855398,0
+INDP.US,D,20230119,000000,44.38,44.8784,43.918,44.8784,56.9285714058,0
+INDP.US,D,20230120,000000,46.48,46.48,45.36,45.92,194.4642856365,0
+INDP.US,D,20230123,000000,46.48,47.6,45.92,47.04,283.2499998867,0
+INDP.US,D,20230124,000000,45.92,47.04,45.36,47.0372,97.2499999611,0
+INDP.US,D,20230125,000000,47.32,47.3228,47.32,47.32,26.2142857038,0
+INDP.US,D,20230126,000000,46.2,48.16,46.2,46.2308,282.9642856011,0
+INDP.US,D,20230127,000000,46.8496,48.8992,46.76,46.76,336.6428570082,0
+INDP.US,D,20230130,000000,46.76,48.468,46.4828,47.6,340.0714284354,0
+INDP.US,D,20230131,000000,49.84,49.84,49,49.56,247.3571427582,0
+INDP.US,D,20230201,000000,49.2828,51.5144,47.04,47.6,669.3928568751,0
+INDP.US,D,20230202,000000,47.88,50.12,47.88,47.88,307.9642855911,0
+INDP.US,D,20230203,000000,49.168,49.28,46.536,47.6,148.6785713691,0
+INDP.US,D,20230206,000000,47.88,49.84,46.9644,47.6,521.785714077,0
+INDP.US,D,20230207,000000,48.16,49.2772,47.0428,48.552,354.82142842950003,0
+INDP.US,D,20230208,000000,49,49.56,47.502,47.88,367.7857141386,0
+INDP.US,D,20230209,000000,49.5628,49.6832,48.16,48.72,553.57142835,0
+INDP.US,D,20230210,000000,47.32,49.56,45.64,47.32,362.3928569979,0
+INDP.US,D,20230213,000000,45.64,47.88,45.64,47.88,134.8214285175,0
+INDP.US,D,20230214,000000,45.36,48.44,45.36,47.88,127.89285709170001,0
+INDP.US,D,20230215,000000,49.28,50.12,49.14,50.12,138.0714285162,0
+INDP.US,D,20230216,000000,49.8372,49.8372,49,49.6888,83.571428538,0
+INDP.US,D,20230217,000000,50.68,50.68,49,49.6496,263.9999998944,0
+INDP.US,D,20230221,000000,49.28,49.28,47.6,49.28,218.6071427697,0
+INDP.US,D,20230222,000000,49.0924,49.6552,47.88,47.88,83.2857142524,0
+INDP.US,D,20230223,000000,49.84,49.84,47.6,48.16,376.1785712781,0
+INDP.US,D,20230224,000000,47.6,47.8716,45.6736,46.8944,322.9999998708,0
+INDP.US,D,20230227,000000,45.7156,47.04,45.64,47.04,138.3571428018,0
+INDP.US,D,20230228,000000,45.92,49,45.92,49,196.8571427784,0
+INDP.US,D,20230301,000000,48.16,49.28,46.48,47.6,180.6071427849,0
+INDP.US,D,20230302,000000,48.16,49.84,46.5164,49.0336,513.3571426518,0
+INDP.US,D,20230303,000000,50.12,50.4,48.16,48.16,695.0357140077,0
+INDP.US,D,20230306,000000,49.5684,49.5684,47.0456,47.0456,155.3928570807,0
+INDP.US,D,20230307,000000,47.88,47.88,45.36,46.48,470.2142855262,0
+INDP.US,D,20230308,000000,46.48,46.48,45.36,46.2,420.357142689,0
+INDP.US,D,20230309,000000,47.74,48.1712,44.8,45.08,208.5357142023,0
+INDP.US,D,20230310,000000,47.376,49,46.76,47.2976,352.2857141448,0
+INDP.US,D,20230313,000000,48.72,48.72,46.48,47.04,85.1428571088,0
+INDP.US,D,20230314,000000,45.08,47.18,43.12,43.96,253.1071427559,0
+INDP.US,D,20230315,000000,42,44.4276,42,42.56,108.96428567070001,0
+INDP.US,D,20230316,000000,42.28,46.746,42.28,42.6552,245.5714284732,0
+INDP.US,D,20230317,000000,42,46.48,42,45.36,102.5357142447,0
+INDP.US,D,20230320,000000,47.04,47.04,46.2,47.04,188.6428570674,0
+INDP.US,D,20230321,000000,50.12,50.12,42.84,45.36,233.4999999066,0
+INDP.US,D,20230322,000000,44.8084,47.432,44.52,46.76,47.3928571239,0
+INDP.US,D,20230323,000000,48.16,50.68,45.9088,50.68,311.6428570182,0
+INDP.US,D,20230324,000000,51.24,53.298,50.4028,53.2,229.0714284798,0
+INDP.US,D,20230327,000000,53.2,54.32,50.1228,50.82,1604.3928565011001,0
+INDP.US,D,20230328,000000,49.28,50.7864,49,49.28,302.7499998789,0
+INDP.US,D,20230329,000000,50.1732,51.24,49.84,51.24,255.5357141835,0
+INDP.US,D,20230330,000000,50.918,52.9368,49.5628,49.5628,83.3928571095,0
+INDP.US,D,20230331,000000,52.64,52.64,50.2012,51.8,238.96428561870002,0
+INDP.US,D,20230403,000000,52.64,52.64,50.12,51.8,187.6071427821,0
+INDP.US,D,20230404,000000,48.72,51.8,48.72,50.68,233.4642856209,0
+INDP.US,D,20230405,000000,51.5172,51.5172,49.518,49.6664,64.03571426010001,0
+INDP.US,D,20230406,000000,48.72,52.92,48.16,48.44,70.2857142576,0
+INDP.US,D,20230410,000000,48.16,52.08,48.16,50.26,47.8214285523,0
+INDP.US,D,20230411,000000,50.12,50.4,49.2688,50.4,80.7857142534,0
+INDP.US,D,20230412,000000,50.68,50.68,50.68,50.68,26.7142857036,0
+INDP.US,D,20230413,000000,51.8,51.8,50.96,50.96,55.4285714064,0
+INDP.US,D,20230414,000000,51.8,54.6,49.84,54.6,347.6785712895,0
+INDP.US,D,20230417,000000,55.16,58.24,53.2,55.72,460.0357141017,0
+INDP.US,D,20230418,000000,59.92,71.12,59.08,69.1068,1740.5357135895001,0
+INDP.US,D,20230419,000000,64.4,85.4,60.48,85.12,35435.1071286831,0
+INDP.US,D,20230420,000000,83.72,84.84,75.6,78.456,3363.3928557975,0
+INDP.US,D,20230421,000000,78.4,83.72,75.6,80.08,1159.9642852503,0
+INDP.US,D,20230424,000000,81.76,81.76,71.68,73.0828,1916.0357135193,0
+INDP.US,D,20230425,000000,72.8,74.2,70.56,73.64,374.6071427073,0
+INDP.US,D,20230426,000000,75.6056,77.7,69.44,71.96,1110.7857138414001,0
+INDP.US,D,20230427,000000,75.8128,77.0112,73.22,74.774,260.7857141814,0
+INDP.US,D,20230428,000000,75.32,76.44,70.84,73.052,789.0357139701,0
+INDP.US,D,20230501,000000,71.68,73.36,70.28,70.84,669.3928568751,0
+INDP.US,D,20230502,000000,70.28,74.34,70.28,72.1784,496.17857123010003,0
+INDP.US,D,20230503,000000,73.36,75.04,72.268,73.08,450.0714283914,0
+INDP.US,D,20230504,000000,73.71,73.71,69.16,69.7228,755.1428568408,0
+INDP.US,D,20230505,000000,70,70.56,67.3596,69.1628,229.21428562260002,0
+INDP.US,D,20230508,000000,69.9972,71.1172,66.36,67.48,625.6428568926,0
+INDP.US,D,20230509,000000,50.4,65.8,50.4,56.56,2352.499999059,0
+INDP.US,D,20230510,000000,57.4,60.2,56.56,60.2,481.3571426646,0
+INDP.US,D,20230511,000000,57.4,64.12,54.46,54.6,502.9285712274,0
+INDP.US,D,20230512,000000,60.2,60.2,56.42,59.08,210.03571420170002,0
+INDP.US,D,20230515,000000,59.08,59.92,56,58.24,219.0714284838,0
+INDP.US,D,20230516,000000,59.92,60.2,56.2828,57.96,255.57142846920001,0
+INDP.US,D,20230517,000000,61.04,61.04,57.4,57.4,130.1071428051,0
+INDP.US,D,20230518,000000,55.44,59.6372,55.44,58.4948,170.8571427888,0
+INDP.US,D,20230519,000000,60.76,61.04,57.12,59.458,469.3571426694,0
+INDP.US,D,20230522,000000,60.76,60.76,56,58.52,416.2499998335,0
+INDP.US,D,20230523,000000,57.7024,59.5448,57.7024,58.24,180.2142856422,0
+INDP.US,D,20230524,000000,56.56,57.2516,54.6,54.6,247.2499999011,0
+INDP.US,D,20230525,000000,54.88,54.88,50.96,50.96,542.0357140689,0
+INDP.US,D,20230526,000000,50.68,50.9516,44.8028,44.8028,392.8571427,0
+INDP.US,D,20230530,000000,46.5836,46.5836,44.8,46.2,161.71428564960001,0
+INDP.US,D,20230531,000000,45.64,49.56,45.64,45.64,238.85714276160002,0
+INDP.US,D,20230601,000000,48.72,50.96,45.64,48.72,1162.8214281063001,0
+INDP.US,D,20230602,000000,48.72,50.12,46.48,48.16,296.9999998812,0
+INDP.US,D,20230605,000000,49.84,52.64,48.6528,50.12,590.0714283354,0
+INDP.US,D,20230606,000000,52.36,52.64,50.4,51.8,255.07142846940002,0
+INDP.US,D,20230607,000000,55.16,61.32,53.2,59.08,2121.8214277227003,0
+INDP.US,D,20230608,000000,59.92,59.92,56.0028,58.8,417.3571426902,0
+INDP.US,D,20230609,000000,58.24,58.38,55.72,56.28,268.8214284639,0
+INDP.US,D,20230612,000000,53.76,58.38,53.76,55.72,175.0714285014,0
+INDP.US,D,20230613,000000,54.04,57.4,54.04,56.28,398.3571426978,0
+INDP.US,D,20230614,000000,56.56,59.64,54.04,55.44,336.5357141511,0
+INDP.US,D,20230615,000000,55.44,57.12,53.2,54.88,479.5357140939,0
+INDP.US,D,20230616,000000,57.806,57.806,51.52,54.6,874.5357139359,0
+INDP.US,D,20230620,000000,56.28,56.28,50.68,52.64,379.3928569911,0
+INDP.US,D,20230621,000000,54.6616,55.44,50.4,53.2,224.6785713387,0
+INDP.US,D,20230622,000000,53.76,55.16,53.2,53.2,40.8571428408,0
+INDP.US,D,20230623,000000,49.2828,55.1572,49.2828,53.48,119.0357142381,0
+INDP.US,D,20230626,000000,51.52,54.1716,50.96,51.0188,134.1428570892,0
+INDP.US,D,20230627,000000,50.12,54.04,48.16,52.36,154.8214285095,0
+INDP.US,D,20230628,000000,51.212,52.08,51.212,51.8,155.8571427948,0
+INDP.US,D,20230629,000000,51.8,52.584,49.28,49.28,545.9999997816,0
+INDP.US,D,20230630,000000,52.64,53.48,51.24,53.48,30.9285714162,0
+INDP.US,D,20230703,000000,47.88,53.06,47.88,51.352,217.85714277,0
+INDP.US,D,20230705,000000,51.24,55.16,50.96,52.64,86.6428571082,0
+INDP.US,D,20230706,000000,53.06,54.32,50.96,53.76,81.2857142532,0
+INDP.US,D,20230707,000000,53.76,55.16,52.64,54.6,334.1785712949,0
+INDP.US,D,20230710,000000,58.52,58.52,54.74,55.72,240.1428570468,0
+INDP.US,D,20230711,000000,55.6668,55.6668,53.2,53.2,123.89285709330001,0
+INDP.US,D,20230712,000000,57.96,57.96,52.92,53.2,323.2499998707,0
+INDP.US,D,20230713,000000,51.8,55.44,51.8,54.32,114.28571424,0
+INDP.US,D,20230714,000000,51.52,56,51.52,53.2,485.8571426628,0
+INDP.US,D,20230717,000000,55.44,55.72,54.32,55.44,75.7499999697,0
+INDP.US,D,20230718,000000,54.6,55.72,51.8,55.16,650.5714283112001,0
+INDP.US,D,20230719,000000,52.64,55.16,52.64,52.92,126.3214285209,0
+INDP.US,D,20230720,000000,53.2,55.1824,52.64,53.76,166.5714285048,0
+INDP.US,D,20230721,000000,53.2,54.6224,52.08,52.36,126.8928570921,0
+INDP.US,D,20230724,000000,49,54.6,49,49.28,1352.6428566018,0
+INDP.US,D,20230725,000000,49.28,50.96,49.28,49.56,38.071428556200004,0
+INDP.US,D,20230726,000000,50.82,52.08,48.44,50.12,522.8928569337,0
+INDP.US,D,20230727,000000,51.8,56,50.4,53.2,1316.8214280447,0
+INDP.US,D,20230728,000000,67.2,67.2,53.4828,56,1965.9999992136,0
+INDP.US,D,20230731,000000,57.4,59.92,57.4,57.96,514.4285712228,0
+INDP.US,D,20230801,000000,56.4116,58.8,56.28,58.8,164.4999999342,0
+INDP.US,D,20230802,000000,56.56,56.56,53.48,55.44,387.8214284163,0
+INDP.US,D,20230803,000000,53.2,55.44,47.6,49,2871.9999988512,0
+INDP.US,D,20230804,000000,50.4,52.36,48.16,49.56,1356.3214280289,0
+INDP.US,D,20230807,000000,49.5292,52.08,48.16,51.8,204.4642856325,0
+INDP.US,D,20230808,000000,48.72,51.24,48.72,50.1172,231.67857133590002,0
+INDP.US,D,20230809,000000,49,52.36,47.6,50.4,536.4999997854001,0
+INDP.US,D,20230810,000000,51.1,61.88,48.16,61.88,3306.1428558204,0
+INDP.US,D,20230811,000000,61.32,65.52,56.2716,64.4,3288.8571415416,0
+INDP.US,D,20230814,000000,63.56,72.52,58.8,69.44,3528.7857128742003,0
+INDP.US,D,20230815,000000,70,73.64,59.416,62.72,1540.2857136696,0
+INDP.US,D,20230816,000000,60.2,65.7972,58.268,60.76,218.14285705560002,0
+INDP.US,D,20230817,000000,64.12,66.92,61.6,66.92,243.07142847420002,0
+INDP.US,D,20230818,000000,68.04,68.6,65.8,68.04,488.1428569476,0
+INDP.US,D,20230821,000000,67.62,68.6,66.5336,68.04,211.8928570581,0
+INDP.US,D,20230822,000000,67.2588,70.84,67.2588,70.84,206.14285706040002,0
+INDP.US,D,20230823,000000,70.84,72.8,70.7756,72.8,192.99999992280001,0
+INDP.US,D,20230824,000000,67.424,71.68,67.424,71.4,82.8928571097,0
+INDP.US,D,20230825,000000,68.88,72.52,64.4,64.96,658.1428568796,0
+INDP.US,D,20230828,000000,69.44,70.56,65.24,70.56,245.7857141874,0
+INDP.US,D,20230829,000000,67.7628,71.3496,65.8,70.56,330.6785712963,0
+INDP.US,D,20230830,000000,67.48,77,66.3796,73.08,1182.7142852412,0
+INDP.US,D,20230831,000000,77,82.32,73.78,80.64,2614.999998954,0
+INDP.US,D,20230901,000000,82.6,85.4,81.536,82.32,428.1785712573,0
+INDP.US,D,20230905,000000,84,87.36,81.9,85.12,385.3214284173,0
+INDP.US,D,20230906,000000,87.64,87.64,84.56,84.56,216.4642856277,0
+INDP.US,D,20230907,000000,88.76,89.0372,84.3024,88.48,376.35714270660003,0
+INDP.US,D,20230908,000000,89.04,89.32,85.68,85.68,411.3214284069,0
+INDP.US,D,20230911,000000,87.64,88.76,85.96,85.96,272.14285703400003,0
+INDP.US,D,20230912,000000,86.24,87.36,83.44,85.68,167.85714279,0
+INDP.US,D,20230913,000000,88.76,88.76,84.0028,87.92,371.071428423,0
+INDP.US,D,20230914,000000,89.32,89.32,86.24,88.2,460.67857124430003,0
+INDP.US,D,20230915,000000,88.2,95.1972,87.304,94.64,1325.6071423269,0
+INDP.US,D,20230918,000000,93.24,104.997,92.68,103.04,1761.785713581,0
+INDP.US,D,20230919,000000,105.56,114.24,103.748,110.6,2881.9642845615,0
+INDP.US,D,20230920,000000,111.16,112,96.04,98,1302.7142851932,0
+INDP.US,D,20230921,000000,96.32,96.32,90.16,93.24,726.3214282809,0
+INDP.US,D,20230922,000000,89.88,92.4,75.6,75.88,1574.9285707986,0
+INDP.US,D,20230925,000000,77.28,79.8,67.2,69.72,1086.2142852798,0
+INDP.US,D,20230926,000000,70.56,79.6824,70.56,77.84,880.4999996478,0
+INDP.US,D,20230927,000000,77.28,78.456,74.2,74.48,185.1785713545,0
+INDP.US,D,20230928,000000,80.08,80.08,76.72,77,413.3214284061,0
+INDP.US,D,20230929,000000,75.04,78.4,75.04,77.14,204.5357142039,0
+INDP.US,D,20231002,000000,73.36,77.28,73.36,77,60.2142856902,0
+INDP.US,D,20231003,000000,73.92,77,71.4,71.4364,400.1428569828,0
+INDP.US,D,20231004,000000,74.2,77.5292,71.68,71.68,184.1071427835,0
+INDP.US,D,20231005,000000,74.34,76.44,73.36,73.36,55.2142856922,0
+INDP.US,D,20231006,000000,72.8,73.5,72.2428,73.08,232.3571427642,0
+INDP.US,D,20231009,000000,71.4,71.68,63,69.58,623.1071426079,0
+INDP.US,D,20231010,000000,68.32,75.18,68.32,75.18,237.10714276230001,0
+INDP.US,D,20231011,000000,76.16,76.16,62.72,70,519.8928569349,0
+INDP.US,D,20231012,000000,72.24,72.24,68.04,70.28,76.9999999692,0
+INDP.US,D,20231013,000000,71.68,71.68,71.68,71.68,14.6071428513,0
+INDP.US,D,20231016,000000,70.1176,76.3308,70.1176,71.96,184.5357142119,0
+INDP.US,D,20231017,000000,71.96,76.16,70.84,73.08,192.39285706590002,0
+INDP.US,D,20231018,000000,69.44,75.572,69.44,72.8252,128.8571428056,0
+INDP.US,D,20231019,000000,66.0828,75.6,66.0828,75.32,214.6071427713,0
+INDP.US,D,20231020,000000,68.6,71.82,68.6,71.82,46.3571428386,0
+INDP.US,D,20231023,000000,64.96,70,64.6828,69.72,180.0357142137,0
+INDP.US,D,20231024,000000,62.16,71.96,62.16,64.68,347.2142855754,0
+INDP.US,D,20231025,000000,70,70,64.4,64.4,347.2142855754,0
+INDP.US,D,20231026,000000,62.44,62.72,56.56,59.64,574.8571426272,0
+INDP.US,D,20231027,000000,59.08,59.08,56.84,58.24,231.1428570504,0
+INDP.US,D,20231030,000000,57.68,63.4956,57.4,63.4956,270.4285713204,0
+INDP.US,D,20231031,000000,65.52,65.52,63.84,64.96,71.32142854290001,0
+INDP.US,D,20231101,000000,64.68,70,62.1628,70,370.0714284234,0
+INDP.US,D,20231102,000000,64.9628,69.72,64.96,69.72,122.7857142366,0
+INDP.US,D,20231103,000000,71.68,71.68,64.68,70,301.7499998793,0
+INDP.US,D,20231106,000000,79.8,91,71.4,75.04,8578.0714251402,0
+INDP.US,D,20231107,000000,79.52,82.04,67.48,67.48,3525.8928557325003,0
+INDP.US,D,20231108,000000,67.76,71.96,67.76,71.96,584.8571426232,0
+INDP.US,D,20231109,000000,71.96,71.96,62.1628,64.2376,990.4999996038,0
+INDP.US,D,20231110,000000,67.2,68.6,64.96,65.24,578.2857140544,0
+INDP.US,D,20231113,000000,64.8424,67.2,62.16,62.16,371.24999985150004,0
+INDP.US,D,20231114,000000,61.04,64.96,60.2,63.56,252.6785713275,0
+INDP.US,D,20231115,000000,61.32,66.36,60.76,61.6,212.3571427722,0
+INDP.US,D,20231116,000000,61.6,64.4,60.2,60.2,229.8928570509,0
+INDP.US,D,20231117,000000,59.696,61.88,57.4,57.68,412.5357141207,0
+INDP.US,D,20231120,000000,57.68,61.6,56,56.28,803.8928568213,0
+INDP.US,D,20231121,000000,60.886,60.886,57.288,58.52,218.4285713412,0
+INDP.US,D,20231122,000000,58.24,60.2,56.546,58.52,233.10714276390001,0
+INDP.US,D,20231124,000000,57.4,58.8,57.4,58.8,102.49999995900001,0
+INDP.US,D,20231127,000000,59.08,60.76,57.4,57.4,422.6785712595,0
+INDP.US,D,20231128,000000,56.28,59.92,56.28,58.7916,100.0714285314,0
+INDP.US,D,20231129,000000,58.52,60.48,58.52,59.36,260.8928570385,0
+INDP.US,D,20231130,000000,61.796,63.84,60.9084,63.28,228.0714284802,0
+INDP.US,D,20231201,000000,63.7476,63.7476,61.04,61.6,196.7142856356,0
+INDP.US,D,20231204,000000,59.08,61.32,58.8028,59.64,88.0714285362,0
+INDP.US,D,20231205,000000,58.52,60.34,57.4,60.34,55.7857142634,0
+INDP.US,D,20231206,000000,61.6,62.16,58.8,60.9868,263.8571427516,0
+INDP.US,D,20231207,000000,61.04,63,59.64,61.6,256.6428570402,0
+INDP.US,D,20231208,000000,61.1884,62.72,60.2,60.2,185.9642856399,0
+INDP.US,D,20231211,000000,57.4028,58.8,57.4028,57.68,133.6785713751,0
+INDP.US,D,20231212,000000,58.1,58.1,53.2,53.76,519.642856935,0
+INDP.US,D,20231213,000000,53.2,57.12,53.2,54.32,155.9285713662,0
+INDP.US,D,20231214,000000,56,56,54.88,55.16,87.7142856792,0
+INDP.US,D,20231215,000000,58.24,58.24,55.048,55.44,454.999999818,0
+INDP.US,D,20231218,000000,54.32,55.16,50.96,52.36,788.7499996845,0
+INDP.US,D,20231219,000000,50.96,54.46,50.96,51.24,134.6071428033,0
+INDP.US,D,20231220,000000,54.32,54.32,50.96,51.52,177.9642856431,0
+INDP.US,D,20231221,000000,50.4,56.56,49,52.0744,311.4999998754,0
+INDP.US,D,20231222,000000,53.2,54.6616,51.6376,53.2,189.92857135260002,0
+INDP.US,D,20231226,000000,51.52,51.66,47.32,49.6748,977.5357138947,0
+INDP.US,D,20231227,000000,49,50.4,48.44,49.14,510.1071426531,0
+INDP.US,D,20231228,000000,48.44,50.1396,48.16,49,518.4999997926,0
+INDP.US,D,20231229,000000,49.56,50.9236,48.44,49.28,785.8571425428,0
+INDP.US,D,20240102,000000,50.4,51.604,47.6224,49.28,361.7499998553,0
+INDP.US,D,20240103,000000,50.092,50.12,49.28,49.28,103.6071428157,0
+INDP.US,D,20240104,000000,49.28,50.12,47.6028,50.12,488.6785712331,0
+INDP.US,D,20240105,000000,50.0976,54.32,49.28,49.28,409.5714284076,0
+INDP.US,D,20240108,000000,51.8,53.452,50.4,53.1468,797.499999681,0
+INDP.US,D,20240109,000000,53.2,53.2,51.52,52.64,437.142856968,0
+INDP.US,D,20240110,000000,52.64,53.2,51.24,51.24,126.8571428064,0
+INDP.US,D,20240111,000000,51.38,52.8976,49.8708,50.4,39.249999984300004,0
+INDP.US,D,20240112,000000,50.4,51.8,49.56,51.8,417.2499998331,0
+INDP.US,D,20240116,000000,49.56,49.84,49,49.6384,305.1428570208,0
+INDP.US,D,20240117,000000,48.44,52.7016,47.628,50.12,251.8571427564,0
+INDP.US,D,20240118,000000,49.28,49.28,47.88,48.86,75.4642856841,0
+INDP.US,D,20240119,000000,47.88,50.4,47.6,50.4,161.2499999355,0
+INDP.US,D,20240122,000000,47.88,51.3632,47.88,48.72,305.4285713064,0
+INDP.US,D,20240123,000000,50.4,50.4,47.88,47.88,97.4642856753,0
+INDP.US,D,20240124,000000,48.58,48.58,48.3392,48.3392,40.4999999838,0
+INDP.US,D,20240125,000000,49.84,49.84,46.2,48.1376,70.4285714004,0
+INDP.US,D,20240126,000000,46.48,48.16,46.2,46.48,176.2499999295,0
+INDP.US,D,20240129,000000,47.6,49.8372,44.8644,47.194,204.0714284898,0
+INDP.US,D,20240130,000000,47.32,47.32,46.76,46.76,40.3214285553,0
+INDP.US,D,20240131,000000,46.76,50.3972,45.08,46.2,333.6785712951,0
+INDP.US,D,20240201,000000,46.2,48.79,45.64,47.8772,113.214285669,0
+INDP.US,D,20240202,000000,47.32,48.44,45.64,47.6,209.10714277350002,0
+INDP.US,D,20240205,000000,48.72,50.4,46.2,49.28,385.39285698870003,0
+INDP.US,D,20240206,000000,49.84,49.84,44.52,49,334.71428558040003,0
+INDP.US,D,20240207,000000,46.48,50.1172,46.48,47.6,68.5357142583,0
+INDP.US,D,20240208,000000,47.6028,48.72,47.6,47.6,94.1071428195,0
+INDP.US,D,20240209,000000,45.08,48.4372,45.08,47.6,89.4999999642,0
+INDP.US,D,20240212,000000,45.92,47.88,45.92,47.32,247.2142856154,0
+INDP.US,D,20240213,000000,46.76,49.2772,43.68,46.7096,408.214285551,0
+INDP.US,D,20240214,000000,45.5,47.04,45.108,47.04,90.96428567790001,0
+INDP.US,D,20240215,000000,49,49.28,47.32,48.3364,320.6785713003,0
+INDP.US,D,20240216,000000,47.74,49.28,44.8,45.64,486.5714283768,0
+INDP.US,D,20240220,000000,45.36,49,45.36,47.6,265.3214284653,0
+INDP.US,D,20240221,000000,45.36,49.6076,45.1108,47.6,227.499999909,0
+INDP.US,D,20240222,000000,49.84,55.44,48.02,53.48,3077.0357130549,0
+INDP.US,D,20240223,000000,54.04,54.04,49.84,50.96,746.071428273,0
+INDP.US,D,20240226,000000,48.16,55.0984,48.16,53.76,989.3928567471,0
+INDP.US,D,20240227,000000,53.2,54.32,50.68,54.32,459.6071426733,0
+INDP.US,D,20240228,000000,54.5048,55.44,54.32,55.44,847.9285710894001,0
+INDP.US,D,20240229,000000,57.96,71.96,57.96,61.6,7037.7857114706,0
+INDP.US,D,20240301,000000,61.6,61.6,56,58.52,926.428571058,0
+INDP.US,D,20240304,000000,64.96,72.8,59.36,66.08,120707.3213802885,0
+INDP.US,D,20240305,000000,64.68,71.4,57.68,61.32,6112.1071404123,0
+INDP.US,D,20240306,000000,59.08,60.48,46.7572,54.6,8494.1428537452,0
+INDP.US,D,20240307,000000,51.52,53.2,50.6828,52.92,566.3928569163,0
+INDP.US,D,20240308,000000,52.92,60.76,52.2172,60.2,1511.8214279667,0
+INDP.US,D,20240311,000000,56,59.822,55.72,56.56,957.3571424742,0
+INDP.US,D,20240312,000000,58.52,59.1444,54.88,57.96,1039.7857138698,0
+INDP.US,D,20240313,000000,56.28,57.68,54.32,56,1033.4285710152,0
+INDP.US,D,20240314,000000,54.32,56.84,53.48,53.48,234.8214284775,0
+INDP.US,D,20240315,000000,53.48,56.28,52.36,52.36,1062.5357138607,0
+INDP.US,D,20240318,000000,54.6,58.7972,54.04,54.04,1086.9999995652,0
+INDP.US,D,20240319,000000,54.88,58.52,54.88,57.4,267.1071427503,0
+INDP.US,D,20240320,000000,59.36,68.4376,59.36,64.96,4066.2142840878,0
+INDP.US,D,20240321,000000,64.12,67.1972,61.88,63.56,728.9642854227001,0
+INDP.US,D,20240322,000000,62.44,65.8,61.6028,64.96,541.7142854976,0
+INDP.US,D,20240325,000000,60.2,73.08,60.2,69.44,3003.8571416556,0
+INDP.US,D,20240326,000000,69.16,82.0372,69.16,78.3972,4780.2142838022,0
+INDP.US,D,20240327,000000,78.4,78.4,67.2,69.72,2054.4999991782,0
+INDP.US,D,20240328,000000,66.92,67.76,56.84,62.72,2037.2499991851,0
+INDP.US,D,20240401,000000,66.08,70.56,64.1452,64.4,1089.3214281357,0
+INDP.US,D,20240402,000000,65.3212,65.52,63.14,65.52,243.4285713312,0
+INDP.US,D,20240403,000000,63.6888,64.26,63,63,400.35714269700003,0
+INDP.US,D,20240404,000000,61.6,64.12,58.52,63,328.4285712972,0
+INDP.US,D,20240405,000000,63,69.4372,63,68.32,901.785713925,0
+INDP.US,D,20240408,000000,69.16,69.16,64.7108,66.78,475.03571409570003,0
+INDP.US,D,20240409,000000,68.32,68.88,64.96,68.88,369.2142855666,0
+INDP.US,D,20240410,000000,69.4372,71.12,64.68,70.5572,718.3571425698,0
+INDP.US,D,20240411,000000,71.12,77,68.6,77,3358.4642843709003,0
+INDP.US,D,20240412,000000,76.72,80.36,75.9024,77.56,1927.9642849431,0
+INDP.US,D,20240415,000000,82.6,82.6,70.56,73.2872,1965.9999992136,0
+INDP.US,D,20240416,000000,75.32,78.1172,75.32,78.1172,270.0714284634,0
+INDP.US,D,20240417,000000,76.72,76.72,65.8,74.48,899.0714282118,0
+INDP.US,D,20240418,000000,72.24,73.64,68.6,70.56,964.4642853285001,0
+INDP.US,D,20240419,000000,69.72,71.54,65.52,65.52,380.1785712765,0
+INDP.US,D,20240422,000000,67.0572,69.44,67.0348,68.32,149.4999999402,0
+INDP.US,D,20240423,000000,75.04,75.04,69.16,69.72,262.857142752,0
+INDP.US,D,20240424,000000,68.6,74.76,63.14,65.8,1771.8214278627001,0
+INDP.US,D,20240425,000000,64.68,65.0356,60.2,61.04,1042.9999995828,0
+INDP.US,D,20240426,000000,62.16,62.16,57.3608,59.08,288.7857141702,0
+INDP.US,D,20240429,000000,63,63,57.68,59.4104,275.8571427468,0
+INDP.US,D,20240430,000000,59.92,62.3588,59.92,60.76,173.10714278790002,0
+INDP.US,D,20240501,000000,63.28,63.84,55.2132,56.7336,759.642856839,0
+INDP.US,D,20240502,000000,56,60.5304,55.4428,56.14,418.4642855469,0
+INDP.US,D,20240503,000000,58.9764,59.08,56,56.56,103.2499999587,0
+INDP.US,D,20240506,000000,56.56,59.3572,56.126,56.84,249.53571418590002,0
+INDP.US,D,20240507,000000,56.84,59.36,56.84,57.4,130.8928570905,0
+INDP.US,D,20240508,000000,57.4028,58.52,57.4028,57.96,200.9642856339,0
+INDP.US,D,20240509,000000,58.5116,58.94,57.6912,58.38,133.82142851790002,0
+INDP.US,D,20240510,000000,61.1912,61.1912,59.08,60.2,196.071428493,0
+INDP.US,D,20240513,000000,62.44,62.44,59.36,59.36,86.428571394,0
+INDP.US,D,20240514,000000,59.36,61.488,59.36,59.64,83.78571425220001,0
+INDP.US,D,20240515,000000,60.48,64.106,59.6428,63.56,739.5714282756,0
+INDP.US,D,20240516,000000,63.56,67.2,61.74,67.2,386.3928569883,0
+INDP.US,D,20240517,000000,66.92,67.48,64.68,64.68,212.7499999149,0
+INDP.US,D,20240520,000000,66.92,66.92,64.12,64.4,314.9642855883,0
+INDP.US,D,20240521,000000,64.4,66.01,64.12,65.8,514.1428569372,0
+INDP.US,D,20240522,000000,75.04,77.0084,68.88,69.44,3460.4642843301,0
+INDP.US,D,20240523,000000,70,71.68,66.08,66.08,1094.4285709908,0
+INDP.US,D,20240524,000000,66.052,66.92,64.12,65.52,434.1785712549,0
+INDP.US,D,20240528,000000,68.88,68.88,64.4,68.88,444.1785712509,0
+INDP.US,D,20240529,000000,72.24,86.8,72.24,77.28,6359.5357117419,0
+INDP.US,D,20240530,000000,71.68,72.52,67.2,69.44,1480.6428565506,0
+INDP.US,D,20240531,000000,70,70,65.912,66.36,638.4285711732,0
+INDP.US,D,20240603,000000,73.64,79.8,72.8,78.4,5925.4285690584,0
+INDP.US,D,20240604,000000,77,80.64,74.2,78.12,1752.3571421562,0
+INDP.US,D,20240605,000000,78.68,80.8864,70.56,70.56,1347.142856604,0
+INDP.US,D,20240606,000000,72.8,77.14,71.68,73.6932,829.642856811,0
+INDP.US,D,20240607,000000,75.32,75.6,71.4,74.2,560.8928569185,0
+INDP.US,D,20240610,000000,73.92,73.92,67.48,68.32,731.5714282788,0
+INDP.US,D,20240611,000000,76.44,76.44,67.2,69.72,1698.8214278919,0
+INDP.US,D,20240612,000000,69.65,73.6372,64.96,67.76,312.1071427323,0
+INDP.US,D,20240613,000000,66.92,68.88,65.52,68.32,464.2142855286,0
+INDP.US,D,20240614,000000,67.76,70,65.8,69.16,572.4642854853,0
+INDP.US,D,20240617,000000,68.6,75.6,68.04,73.92,1908.928570665,0
+INDP.US,D,20240618,000000,71.68,73.08,69.44,69.72,886.2857139312,0
+INDP.US,D,20240620,000000,68.88,70.98,64.96,64.96,1201.3928566623001,0
+INDP.US,D,20240621,000000,64.96,65.24,60.9,63,1464.2142851286,0
+INDP.US,D,20240624,000000,62.72,64.68,61.88,62.16,273.1071427479,0
+INDP.US,D,20240625,000000,62.16,63,59.64,61.04,638.8928568873,0
+INDP.US,D,20240626,000000,64.68,67.7992,64.68,66.36,903.1785710673,0
+INDP.US,D,20240627,000000,67.48,67.48,61.88,63.84,154.4285713668,0
+INDP.US,D,20240628,000000,62.16,63.476,57.6856,59.36,536.4642854997,0
+INDP.US,D,20240701,000000,64.4,64.68,60.2,61.88,1664.4642850485,0
+INDP.US,D,20240702,000000,60.48,62.5996,59.92,60.48,140.357142801,0
+INDP.US,D,20240703,000000,60.48,61.6,58.52,58.52,144.3928570851,0
+INDP.US,D,20240705,000000,60.76,61.88,59.0268,61.88,163.8214285059,0
+INDP.US,D,20240708,000000,61.6,62.16,58.8,59.08,227.9285713374,0
+INDP.US,D,20240709,000000,59.64,60.48,57.68,59.36,201.9642856335,0
+INDP.US,D,20240710,000000,60.76,62.44,60.3736,62.44,227.46428562330001,0
+INDP.US,D,20240711,000000,63.56,63.56,60.5668,62.16,105.2857142436,0
+INDP.US,D,20240712,000000,64.4,64.4,60.76,63,338.928571293,0
+INDP.US,D,20240715,000000,61.6,61.88,59.2368,61.6,106.785714243,0
+INDP.US,D,20240716,000000,61.6,62.44,59.7296,61.5748,125.0357142357,0
+INDP.US,D,20240717,000000,61.04,61.6,59.08,59.92,483.03571409250003,0
+INDP.US,D,20240718,000000,61.32,61.74,59.92,59.92,157.14285708,0
+INDP.US,D,20240719,000000,61.32,61.32,59.64,59.64,55.8214285491,0
+INDP.US,D,20240722,000000,62.16,66.64,60.2,61.04,358.2857141424,0
+INDP.US,D,20240723,000000,61.04,61.04,57.12,59.36,291.4999998834,0
+INDP.US,D,20240724,000000,59.64,60.48,58.24,59.36,195.2857142076,0
+INDP.US,D,20240725,000000,58.52,58.8,56.84,56.84,198.4999999206,0
+INDP.US,D,20240726,000000,57.6324,58.8,57.12,57.54,261.07142846700003,0
+INDP.US,D,20240729,000000,56.56,57.82,56.56,57.4,206.428571346,0
+INDP.US,D,20240730,000000,56.56,58.52,56.2856,58.52,114.2142856686,0
+INDP.US,D,20240731,000000,56.28,57.4028,56.28,57.106,106.9285713858,0
+INDP.US,D,20240801,000000,56.448,57.4,56.448,57.4,56.6785714059,0
+INDP.US,D,20240802,000000,59.36,59.36,52.92,52.92,543.8214283539,0
+INDP.US,D,20240805,000000,53.2,53.2,45.08,46.256,1025.714285304,0
+INDP.US,D,20240806,000000,48.16,48.16,46.2,47.6,271.6785713199,0
+INDP.US,D,20240807,000000,47.88,48.6024,46.76,47.88,753.8214282699,0
+INDP.US,D,20240808,000000,49,49,47.6,48.4428,315.42857130240003,0
+INDP.US,D,20240809,000000,48.7676,48.7676,47.6,47.6,159.7499999361,0
+INDP.US,D,20240812,000000,49,49,47.6,47.88,205.1428570608,0
+INDP.US,D,20240813,000000,47.6448,48.2552,46.48,46.76,289.9642855983,0
+INDP.US,D,20240814,000000,47.6,47.6,46.76,47.04,121.3928570943,0
+INDP.US,D,20240815,000000,46.48,47.04,46.2,46.76,271.9999998912,0
+INDP.US,D,20240816,000000,46.76,46.76,46.2,46.2,323.64285701340003,0
+INDP.US,D,20240819,000000,46.2,46.2,44.8,45.92,371.7142855656,0
+INDP.US,D,20240820,000000,45.64,45.64,44.8,44.8,136.4642856597,0
+INDP.US,D,20240821,000000,44.24,45.3572,44.24,44.52,312.9285713034,0
+INDP.US,D,20240822,000000,45.92,45.92,43.6828,44.52,305.357142735,0
+INDP.US,D,20240823,000000,44.52,48.146,44.52,45.64,329.1428570112,0
+INDP.US,D,20240826,000000,44.24,46.1356,44.24,45.36,91.6428571062,0
+INDP.US,D,20240827,000000,44.8,49,44.8,45.92,2732.2857131928,0
+INDP.US,D,20240828,000000,43.96,45.6232,43.96,44.24,335.0714284374,0
+INDP.US,D,20240829,000000,47.04,47.04,43.9628,46.48,403.9642855527,0
+INDP.US,D,20240830,000000,46.48,46.48,45.9508,46.1272,98.6785713891,0
+INDP.US,D,20240903,000000,46.34,46.34,43.4,43.9572,415.14285697680003,0
+INDP.US,D,20240904,000000,43.4,44.8,39.76,40.6,836.6428568082,0
+INDP.US,D,20240905,000000,42,42.28,40.6,42.28,970.3214281833,0
+INDP.US,D,20240906,000000,40.6,41.3,39.48,40.04,1043.9999995824,0
+INDP.US,D,20240909,000000,39.76,40.6,33.7148,40.6,687.142856868,0
+INDP.US,D,20240910,000000,40.3172,42.6412,40.292,40.6,329.0714284398,0
+INDP.US,D,20240911,000000,42.532,43.9096,41.44,43.12,354.1785712869,0
+INDP.US,D,20240912,000000,43.4,45.64,42.28,42.84,234.5357141919,0
+INDP.US,D,20240913,000000,42,43.68,41.44,42.28,1374.4642851645,0
+INDP.US,D,20240916,000000,43.4,44.6516,40.1604,43.68,658.0357140225,0
+INDP.US,D,20240917,000000,43.82,45.36,42,42,173.10714278790002,0
+INDP.US,D,20240918,000000,43.68,43.68,39.48,39.48,396.6428569842,0
+INDP.US,D,20240919,000000,41.104,42.8484,41.104,42,333.7499998665,0
+INDP.US,D,20240920,000000,40.6,41.8068,39.2,39.48,879.2142853626,0
+INDP.US,D,20240923,000000,41.44,41.44,35.84,35.84,806.0714282490001,0
+INDP.US,D,20240924,000000,35.84,38.08,34.16,34.16,1067.4285710016,0
+INDP.US,D,20240925,000000,34.72,35,32.76,32.76,348.6071427177,0
+INDP.US,D,20240926,000000,32.48,32.48,28.84,29.68,2206.8214276887,0
+INDP.US,D,20240927,000000,31.08,38.92,30.8,36.4,2539.2142846986,0
+INDP.US,D,20240930,000000,36.4,38.7856,33.04,34.72,838.2857139504,0
+INDP.US,D,20241001,000000,34.72,34.72,32.2028,33.04,581.4999997674,0
+INDP.US,D,20241002,000000,31.08,35.56,31.08,33.04,444.3928569651,0
+INDP.US,D,20241003,000000,33.32,33.32,31.0632,32.76,748.1785711293,0
+INDP.US,D,20241004,000000,34.0508,34.0508,31.64,32.48,101.78571424500001,0
+INDP.US,D,20241007,000000,30.8,33.7092,30.8,33.04,179.7142856424,0
+INDP.US,D,20241008,000000,32.48,33.04,32.2,32.2,139.8928570869,0
+INDP.US,D,20241009,000000,32.2,32.2,30.66,30.94,630.6428568906,0
+INDP.US,D,20241010,000000,30.8,32.2588,30.8,31.64,1452.9999994188001,0
+INDP.US,D,20241011,000000,32.2,36.9572,31.08,35.56,2292.1785705117,0
+INDP.US,D,20241014,000000,38.92,38.92,33.3228,34.44,1173.2499995307,0
+INDP.US,D,20241015,000000,34.72,36.4,34.6248,35.56,434.999999826,0
+INDP.US,D,20241016,000000,37.2428,40.04,34.72,40.04,2212.3214276865,0
+INDP.US,D,20241017,000000,41.16,43.4,39.2,43.4,682.4642854413,0
+INDP.US,D,20241018,000000,42.28,43.96,38.64,42.2716,1352.6785708875,0
+INDP.US,D,20241021,000000,40.4208,41.16,39.5416,41.16,149.8571427972,0
+INDP.US,D,20241022,000000,43.68,58.24,43.4,53.4072,159541.9642218975,0
+INDP.US,D,20241023,000000,49,49.84,40.32,47.32,21788.6428484274,0
+INDP.US,D,20241024,000000,45.92,47.32,40.88,41.72,7162.3214257065,0
+INDP.US,D,20241025,000000,41.44,43.12,34.16,37.8028,5578.5714263400005,0
+INDP.US,D,20241028,000000,37.24,43.12,34.496,43.12,4380.6785696763,0
+INDP.US,D,20241029,000000,40.04,40.04,32.48,34.72,4439.7499982241,0
+INDP.US,D,20241030,000000,33.6,35,33.32,34.72,1236.2857137912001,0
+INDP.US,D,20241031,000000,35,35,31.7688,32.76,1736.3214278769,0
+INDP.US,D,20241101,000000,32.1916,33.628,30.24,32.62,3344.285712948,0
+INDP.US,D,20241104,000000,31.92,34.02,31.64,32.76,1436.2142851398,0
+INDP.US,D,20241105,000000,32.76,33.32,31.9228,32.2,468.4642855269,0
+INDP.US,D,20241106,000000,32.2,33.6,31.08,32.48,880.7857139334001,0
+INDP.US,D,20241107,000000,32.984,35,32.8048,33.32,942.4642853373,0
+INDP.US,D,20241108,000000,35.28,36.54,31.92,33.32,1274.1785709189,0
+INDP.US,D,20241111,000000,34.72,36.624,32.606,33.88,1070.0714281434,0
+INDP.US,D,20241112,000000,31.92,33.6,31.584,32.2,386.8928569881,0
+INDP.US,D,20241113,000000,32.2,33.6,32.1104,32.9,404.642856981,0
+INDP.US,D,20241114,000000,33.04,33.04,31.108,31.5,531.428571216,0
+INDP.US,D,20241115,000000,31.192,32.2,31.08,31.08,684.4285711548,0
+INDP.US,D,20241118,000000,32.48,33.6,30.8,30.8,591.9642854775,0
+INDP.US,D,20241119,000000,30.24,30.3184,28.56,28.84,1469.1428565552,0
+INDP.US,D,20241120,000000,29.12,30.24,28.812,29.68,422.9642855451,0
+INDP.US,D,20241121,000000,29.4,29.68,28.56,29.26,323.6785712991,0
+INDP.US,D,20241122,000000,29.12,29.12,23.52,28,3663.571427106,0
+INDP.US,D,20241125,000000,26.8632,29.96,26.8632,28.84,1592.6071422201,0
+INDP.US,D,20241126,000000,29.68,29.68,28.2828,29.12,287.6071427421,0
+INDP.US,D,20241127,000000,29.12,29.68,28.336,28.84,1635.3214279173,0
+INDP.US,D,20241129,000000,29.0808,29.0808,28.56,28.56,266.1428570364,0
+INDP.US,D,20241202,000000,30.24,30.8,28,28,1136.0357138313,0
+INDP.US,D,20241203,000000,27.7396,28.84,27.7396,28.84,473.1071426679,0
+INDP.US,D,20241204,000000,28.28,28.28,26.9892,27.216,797.142856824,0
+INDP.US,D,20241205,000000,26.8786,28,26.32,26.88,415.8214284051,0
+INDP.US,D,20241206,000000,28.2772,29.4,27.1908,29.12,1004.4285710268,0
+INDP.US,D,20241209,000000,29.68,29.68,27.4988,28,1250.7499994997,0
+INDP.US,D,20241210,000000,27.9972,28.3052,27.44,28,303.8928570213,0
+INDP.US,D,20241211,000000,27.72,28.84,27.44,27.44,455.2142855322,0
+INDP.US,D,20241212,000000,28.42,28.84,28,28.28,263.214285609,0
+INDP.US,D,20241213,000000,27.72,28.56,27.72,28,553.0714283502,0
+INDP.US,D,20241216,000000,28,28.56,26.88,26.88,1596.4642850757,0
+INDP.US,D,20241217,000000,26.88,26.88,25.452,25.452,692.0357140089001,0
+INDP.US,D,20241218,000000,25.2,27.9972,25.2,25.5248,804.1071425355,0
+INDP.US,D,20241219,000000,27.72,28.2492,24.92,24.92,397.9999998408,0
+INDP.US,D,20241220,000000,26.684,26.684,24.92,26.264,849.4285710888,0
+INDP.US,D,20241223,000000,25.5556,26.32,24.64,24.8948,1163.0357138205,0
+INDP.US,D,20241224,000000,25.4772,26.32,25.4576,25.4576,143.8214285139,0
+INDP.US,D,20241226,000000,24.92,25.6424,22.68,23.8,2410.6071418929,0
+INDP.US,D,20241227,000000,23.996,24.92,22.8452,23.4052,832.3571425242001,0
+INDP.US,D,20241230,000000,22.6856,26.264,22.6856,24.4832,1044.6071424393,0
+INDP.US,D,20241231,000000,23.8,25.186,22.8368,23.5788,1005.9999995976,0
+INDP.US,D,20250102,000000,22.988,25.6732,22.988,23.9344,231.2499999075,0
+INDP.US,D,20250103,000000,24.6452,25.7572,23.856,24.64,728.0357139945,0
+INDP.US,D,20250106,000000,26.6,28,24.808,26.6,1755.9285707262,0
+INDP.US,D,20250107,000000,27.4932,28.756,26.6056,28.28,322.499999871,0
+INDP.US,D,20250108,000000,28.84,29.68,26.6,27.16,1932.1785706557,0
+INDP.US,D,20250110,000000,28,28,25.5332,26.6,1029.6071424453,0
+INDP.US,D,20250113,000000,26.936,26.936,24.92,26.5944,774.8214282615,0
+INDP.US,D,20250114,000000,26.32,26.32,24.0072,25.2,463.1785712433,0
+INDP.US,D,20250115,000000,24.584,25.2,24.08,24.36,1053.1785710073,0
+INDP.US,D,20250116,000000,24.864,24.864,23.268,23.5228,869.9642853663,0
+INDP.US,D,20250117,000000,22.96,25.0441,22.96,23.576,268.5357141783,0
+INDP.US,D,20250121,000000,23.856,24.64,23.8,24.2133,370.42857128040004,0
+INDP.US,D,20250122,000000,24.6372,27.0676,24.36,26.6,961.2857139012,0
+INDP.US,D,20250123,000000,26.614,27.1152,25.2112,26.04,987.1071424623,0
+INDP.US,D,20250124,000000,26.3438,27.16,26.32,26.6,493.71428551680003,0
+INDP.US,D,20250127,000000,26.32,26.88,25.9,25.9,75.7499999697,0
+INDP.US,D,20250128,000000,26.04,26.0428,24.2368,25.0516,215.67857134230002,0
+INDP.US,D,20250129,000000,25.6116,27.4036,24.4888,25.76,147.3928570839,0
+INDP.US,D,20250130,000000,25.2,26.5972,24.2396,26.18,826.1071425267,0
+INDP.US,D,20250131,000000,27.44,27.44,25.48,25.48,506.6071426545,0
+INDP.US,D,20250203,000000,24.92,26.88,24.92,25.844,574.4642854845,0
+INDP.US,D,20250204,000000,26.292,26.3704,24.92,25.676,113.4999999546,0
+INDP.US,D,20250205,000000,25.48,26.3172,22.8508,23.24,6702.5714258904,0
+INDP.US,D,20250206,000000,22.5428,23.3506,22.4,22.4532,638.9999997444,0
+INDP.US,D,20250207,000000,23.52,23.52,21.8708,22.2768,865.3214282253,0
+INDP.US,D,20250210,000000,23.8812,24.6969,22.5764,22.96,365.2142855682,0
+INDP.US,D,20250211,000000,22.4,23.128,21.8708,22.5484,336.8214284367,0
+INDP.US,D,20250212,000000,22.428,22.792,20.6122,20.958,1823.9999992704,0
+INDP.US,D,20250213,000000,20.7228,22.8732,20.7228,21.9212,606.4999997574,0
+INDP.US,D,20250214,000000,21.0308,22.624,20.72,22.372,1200.357142377,0
+INDP.US,D,20250218,000000,21.84,22.12,21.42,21.56,707.0714282886,0
+INDP.US,D,20250219,000000,21.056,22.624,20.468,20.524,584.0357140521,0
+INDP.US,D,20250220,000000,20.4736,22.4,20.0564,21.56,2226.071427681,0
+INDP.US,D,20250221,000000,22.4,22.428,20.5849,22.4,1335.2857137516,0
+INDP.US,D,20250224,000000,22.232,22.8788,21.154,21.56,451.2857141052,0
+INDP.US,D,20250225,000000,19.6557,22.3972,19.6336,21.84,612.8214283263001,0
+INDP.US,D,20250226,000000,20.7284,22.8872,20.7284,22.8872,67.67857140150001,0
+INDP.US,D,20250227,000000,22.96,23.5452,21.2856,22.0004,379.1785712769,0
+INDP.US,D,20250228,000000,23.5088,23.5088,21.5824,23.492,177.499999929,0
+INDP.US,D,20250303,000000,24.08,24.08,21.896,21.896,202.3214284905,0
+INDP.US,D,20250304,000000,24.08,24.08,22.1144,22.96,1148.1785709693,0
+INDP.US,D,20250305,000000,22.8347,23.2484,22.6996,22.736,102.2857142448,0
+INDP.US,D,20250306,000000,23.7972,23.7972,21.4831,22.68,300.1428570228,0
+INDP.US,D,20250307,000000,22.4,24.08,22.4,23.1,517.1785712217,0
+INDP.US,D,20250310,000000,22.4028,23.52,22.4,22.96,828.4642853829,0
+INDP.US,D,20250311,000000,23.7972,23.8,23.38,23.52,237.8214284763,0
+INDP.US,D,20250312,000000,23.52,23.8,21.2828,23.52,262.6071427521,0
+INDP.US,D,20250313,000000,23.016,23.8,20.9916,22.5904,1038.928571013,0
+INDP.US,D,20250314,000000,22.8928,22.904,21.84,22.5428,235.67857133430002,0
+INDP.US,D,20250317,000000,22.68,22.7444,19.88,22.7444,3595.7499985617,0
+INDP.US,D,20250318,000000,26.0904,47.6,20.832,22.68,643414.2497426344,0
+INDP.US,D,20250319,000000,24.7352,24.7352,20.72,21.574,61757.1785467257,0
+INDP.US,D,20250320,000000,21.84,22.54,19.6,21.1456,19303.785706564202,0
+INDP.US,D,20250321,000000,21,21.5572,20.16,20.1684,11753.1071381559,0
+INDP.US,D,20250324,000000,20.44,20.6612,17.9508,18.4912,17433.8928501693,0
+INDP.US,D,20250325,000000,20.7732,21.84,19.432,19.964,69517.0714007646,0
+INDP.US,D,20250326,000000,19.18,19.6,16.24,17.7128,20600.392848902702,0
+INDP.US,D,20250327,000000,17.36,18.872,17.36,18.2,4423.9642839447,0
+INDP.US,D,20250328,000000,17.64,18.0544,16.24,16.52,6530.714283102,0
+INDP.US,D,20250331,000000,15.708,16.2372,14.6048,15.3972,4880.6428551906,0
+INDP.US,D,20250401,000000,15.0668,15.3969,14.2828,14.42,2668.2857132184,0
+INDP.US,D,20250402,000000,14.8176,15.68,13.2443,13.8936,6267.1785689217,0
+INDP.US,D,20250403,000000,13.8208,14.84,13.16,13.1656,6431.3571402846,0
+INDP.US,D,20250404,000000,13.552,13.5548,12.74,12.9304,3610.4999985558,0
+INDP.US,D,20250407,000000,12.068,13.44,12.04,13.3,2185.2499991259,0
+INDP.US,D,20250408,000000,12.9612,13.72,12.6028,13.7172,2153.8571419956,0
+INDP.US,D,20250409,000000,13.0228,14.6776,12.6221,14.196,1714.5357135999,0
+INDP.US,D,20250410,000000,14,14,12.8828,13.44,1969.7857134978,0
+INDP.US,D,20250411,000000,13.72,13.9972,12.6196,13.44,1671.071427903,0
+INDP.US,D,20250414,000000,13.44,14.5572,13.44,14.28,1168.7857138182,0
+INDP.US,D,20250415,000000,14.098,14.798,14,14.1204,1263.571428066,0
+INDP.US,D,20250416,000000,14.0056,14.56,13.1628,13.524,663.928571163,0
+INDP.US,D,20250417,000000,14,14,13.16,13.44,655.0357140237,0
+INDP.US,D,20250421,000000,13.44,13.8152,12.6,13.0172,1683.0714278982,0
+INDP.US,D,20250422,000000,12.7456,13.16,12.6,12.6,656.5714283088,0
+INDP.US,D,20250423,000000,12.88,13.216,12.6,12.6252,2602.4285703876,0
+INDP.US,D,20250424,000000,12.824,13.8942,12.6252,13.888,1068.571428144,0
+INDP.US,D,20250425,000000,14,14.2772,12.88,13.188,970.8571424688,0
+INDP.US,D,20250428,000000,13.3112,14.504,13.16,13.4428,1122.7857138366,0
+INDP.US,D,20250429,000000,12.9556,14.2646,12.908,13.16,339.9285712926,0
+INDP.US,D,20250430,000000,13.72,14.2772,12.6,12.88,930.9999996276,0
+INDP.US,D,20250501,000000,13.72,14.266,12.88,13.16,1118.4642852669,0
+INDP.US,D,20250502,000000,12.488,13.7172,12.488,12.88,2168.2142848470003,0
+INDP.US,D,20250505,000000,12.6252,13.8432,12.6252,12.8996,1322.6785708995,0
+INDP.US,D,20250506,000000,13.8404,13.8404,12.04,12.04,2290.3928562267,0
+INDP.US,D,20250507,000000,12.4516,12.6588,11.788,12.04,805.3928568207,0
+INDP.US,D,20250508,000000,12.32,12.32,11.2112,11.9379,1822.3214278425,0
+INDP.US,D,20250509,000000,11.424,12.2304,11.2,11.2168,1843.0357135485,0
+INDP.US,D,20250512,000000,10.416,12.3172,10.01,11.6555,4855.5714266292,0
+INDP.US,D,20250513,000000,11.732,12.67,11.732,12.32,1666.2499993335,0
+INDP.US,D,20250514,000000,13.16,13.44,11.2,11.8608,1989.9642849183,0
+INDP.US,D,20250515,000000,11.76,11.774,11.2056,11.76,1209.8214280875,0
+INDP.US,D,20250516,000000,11.536,12.572,11.2056,12.5717,902.9285710674001,0
+INDP.US,D,20250519,000000,11.48,12.2052,10.92,10.92,3505.9285700262003,0
+INDP.US,D,20250520,000000,11.34,11.564,10.3712,11.0656,892.5714282144,0
+INDP.US,D,20250521,000000,11.2,11.5612,10.43,10.64,1965.1785706425,0
+INDP.US,D,20250522,000000,10.78,11.4772,10.3432,10.6232,2754.7499988981,0
+INDP.US,D,20250523,000000,11.2,11.34,10.1584,10.332,5187.6428550678,0
+INDP.US,D,20250527,000000,10.332,10.836,9.016,9.0804,6988.6785686331,0
+INDP.US,D,20250528,000000,8.8088,9.786,8.68,8.9096,19905.357134895,0
+INDP.US,D,20250529,000000,9.1,11.2,8.708,11.2,422838.3212594361,0
+INDP.US,D,20250530,000000,9.52,10.0352,9.1224,9.464,29114.9642740683,0
+INDP.US,D,20250602,000000,8.96,10.08,8.68,9.5312,10379.5714244196,0
+INDP.US,D,20250603,000000,9.2456,10.2172,9.1924,9.7356,6929.1428543712,0
+INDP.US,D,20250604,000000,9.52,10.052,9.38,9.513,8080.1428539108,0
+INDP.US,D,20250605,000000,9.282,9.8,9.282,9.7132,8226.1071395667,0
+INDP.US,D,20250606,000000,9.772,10.08,9.3744,9.6124,5076.8214265407005,0
+INDP.US,D,20250609,000000,9.8,10.08,9.5368,9.5928,4860.8928551985,0
+INDP.US,D,20250610,000000,9.016,9.38,8.68,9.226,145262.8927990377,0
+INDP.US,D,20250611,000000,9.212,9.7972,9.0132,9.6572,7903.7499968385,0
+INDP.US,D,20250612,000000,9.016,9.7888,8.9628,9.4948,8275.1428538328,0
+INDP.US,D,20250613,000000,9.2092,9.6012,8.68,9.0944,5106.1785693861,0
+INDP.US,D,20250616,000000,9.2316,9.352,8.68843,8.736,3181.1428558704,0
+INDP.US,D,20250617,000000,8.68,9.0272,8.4672,8.9292,4229.3928554511,0
+INDP.US,D,20250618,000000,8.512,9.2372,8.414,9.212,3866.4999984534,0
+INDP.US,D,20250620,000000,9.1896,9.52,7.5628,7.5628,14742.4642798173,0
+INDP.US,D,20250623,000000,15.5568,19.9136,13.2328,14,13048566.60192343,0
+INDP.US,D,20250624,000000,11.452,14.84,10.78,12.6112,196973.214206925,0
+INDP.US,D,20250625,000000,10.3404,10.92,9.52,10.304,118982.2142381214,0
+INDP.US,D,20250626,000000,10.0688,13.44,8.694,12.8548,125004.7499499981,0
+INDP.US,D,20250627,000000,12.41,12.41,9.5,11.64,41484,0
+INDP.US,D,20250630,000000,10.25,11.3477,10,10.53,20593,0
+INDP.US,D,20250701,000000,9.46,11.16,9.45,11.15,19390,0
+INDP.US,D,20250702,000000,10.8,11.14,10,10.79,7426,0
+INDP.US,D,20250703,000000,10.8,11.7075,10.8,11.09,6806,0
+INDP.US,D,20250707,000000,10.87,11.58,10.87,11.11,131363,0
+INDP.US,D,20250708,000000,11.3,12.33,11.3,11.77,104469,0
+INDP.US,D,20250709,000000,11.82,13.2,11.8,12.87,35370,0
+INDP.US,D,20250710,000000,12.66,13.4,12.09,12.34,71616,0
+INDP.US,D,20250711,000000,12.23,12.98,11.98,12,12615,0
+INDP.US,D,20250714,000000,11.92,12.58,11.87,12.58,7314,0
+INDP.US,D,20250715,000000,12.36,12.765,12.0137,12.19,5203,0
+INDP.US,D,20250716,000000,12.21,12.5,11.85,11.85,6262,0
+INDP.US,D,20250717,000000,12.23,12.23,11.2,11.31,14370,0
+INDP.US,D,20250718,000000,11.28,12,11.28,11.6,10451,0
+INDP.US,D,20250721,000000,11.64,12.0285,10.71,10.9,11825,0
+INDP.US,D,20250722,000000,10.8343,10.8343,10.595,10.8249,1793,0
+INDP.US,D,20250723,000000,10.76,10.9109,10.46,10.46,4967,0
+INDP.US,D,20250724,000000,10.43,10.445,9.88,9.89,5229,0
+INDP.US,D,20250725,000000,9.72,10.45,9.62,9.92,12035,0
+INDP.US,D,20250728,000000,10,10.57,9.81,10.34,10066,0
+INDP.US,D,20250729,000000,10.26,10.4,9.51,9.513,10903,0
+INDP.US,D,20250730,000000,9.5,9.5,8.0001,8.98,17978,0
+INDP.US,D,20250731,000000,8.66,8.66,8.12,8.16,6441,0
+INDP.US,D,20250801,000000,8.1,8.17,7.3,7.3,9425,0
+INDP.US,D,20250804,000000,7.17,7.69,7.17,7.3,10009,0
+INDP.US,D,20250805,000000,7.16,7.8435,7.1,7.7,5818,0
+INDP.US,D,20250806,000000,7.76,7.76,7.22,7.22,5423,0
+INDP.US,D,20250807,000000,7.3,7.4476,6.7001,6.74,11909,0
+INDP.US,D,20250808,000000,7.44,7.44,6.65,7.167,20320,0
+INDP.US,D,20250811,000000,7.89,7.89,7.1953,7.8,10005,0
+INDP.US,D,20250812,000000,8.5,8.5,7.6275,8.24,3925,0
+INDP.US,D,20250813,000000,7.83,8.69,7.4501,8.44,5707,0
+INDP.US,D,20250814,000000,7.95,8.29,7.4,7.81,6534,0
+INDP.US,D,20250815,000000,7.9,7.95,7.1199,7.1199,6420,0
+INDP.US,D,20250818,000000,7.25,7.757,7.05,7.757,4997,0
+INDP.US,D,20250819,000000,7.76,8.1322,7.2201,7.425,4628,0
+INDP.US,D,20250820,000000,7.38,7.42,7.07,7.42,3285,0
+INDP.US,D,20250821,000000,6.9,7.43,6.9,7.16,2572,0
+INDP.US,D,20250822,000000,7.1,7.4155,7.0001,7.35,6658,0
+INDP.US,D,20250825,000000,6.99,7.45,6.99,7.07,3733,0
+INDP.US,D,20250826,000000,7.06,7.118,6.52,6.52,6325,0
+INDP.US,D,20250827,000000,7.1471,7.1471,6.255,6.4,8558,0
+INDP.US,D,20250828,000000,6.5,6.6,6.26,6.39,3105,0
+INDP.US,D,20250829,000000,6.43,6.61,6.2101,6.5,4514,0
+INDP.US,D,20250902,000000,6.29,6.65,6.07,6.153,8530,0
+INDP.US,D,20250903,000000,6.06,6.4,5.4,5.4,23588,0
+INDP.US,D,20250904,000000,5.4542,5.57,4.46,4.61,30634,0
+INDP.US,D,20250905,000000,4,4.8994,3.205,3.303,132834,0
+INDP.US,D,20250908,000000,3.13,3.81,2.5,2.91,985739,0
+INDP.US,D,20250909,000000,2.55,2.81,2.48,2.69,151049,0
+INDP.US,D,20250910,000000,2.68,2.68,2.45,2.55,140904,0
+INDP.US,D,20250911,000000,2.54,2.86,2.34,2.83,113392,0
+INDP.US,D,20250912,000000,2.83,2.85,2.37,2.58,2003522,0
+INDP.US,D,20250915,000000,2.45,2.45,2.22,2.28,252242,0
+INDP.US,D,20250916,000000,2.26,2.45,2.24,2.41,367693,0
+INDP.US,D,20250917,000000,2.42,2.44,2.26,2.37,172241,0
+INDP.US,D,20250918,000000,2.37,2.61,2.31,2.57,325202,0
+INDP.US,D,20250919,000000,2.57,3.1464,2.57,2.78,865186,0
+INDP.US,D,20250922,000000,2.75,2.929,2.64,2.84,335226,0
+INDP.US,D,20250923,000000,2.75,3.24,2.74,3.11,236156,0
+INDP.US,D,20250924,000000,3.06,3.1,2.9,2.96,251915,0
+INDP.US,D,20250925,000000,2.96,3.4,2.86,3.28,374698,0
+INDP.US,D,20250926,000000,3.26,8.57,3.25,3.49,14793674,0
+INDP.US,D,20250929,000000,3.19,3.72,2.81,2.99,791680,0
+INDP.US,D,20250930,000000,2.95,3.04,2.82,2.87,128625,0
+INDP.US,D,20251001,000000,2.9,3.6798,2.88,3.5,443577,0
+INDP.US,D,20251002,000000,3.43,4.5,3.4,3.59,923846,0
+INDP.US,D,20251003,000000,3.57,3.82,3.2169,3.27,184211,0
+INDP.US,D,20251006,000000,3.28,3.35,3.0221,3.19,108864,0
+INDP.US,D,20251007,000000,3.6,5.14,2.86,3.69,6022975,0
+INDP.US,D,20251008,000000,3.53,4.6508,3.45,4.38,916678,0
+INDP.US,D,20251009,000000,4.07,5.25,4.07,4.31,651785,0
+INDP.US,D,20251010,000000,4.32,4.8341,3.74,3.92,213219,0
+INDP.US,D,20251013,000000,3.95,4.4,3.94,4.03,141130,0
+INDP.US,D,20251014,000000,4.01,4.31,3.86,4.16,155445,0
+INDP.US,D,20251015,000000,4.05,4.1,3.8,3.88,170466,0
+INDP.US,D,20251016,000000,3.76,3.8599,3.3501,3.43,158983,0
+INDP.US,D,20251017,000000,3.63,3.9999,3.57,3.7,159129,0
+INDP.US,D,20251020,000000,3.78,3.92,3.7323,3.9,96069,0
+INDP.US,D,20251021,000000,3.82,3.85,3.57,3.59,106909,0
+INDP.US,D,20251022,000000,3.5,3.577,3.42,3.45,44304,0
+INDP.US,D,20251023,000000,3.46,3.6326,3.41,3.55,25554,0
+INDP.US,D,20251024,000000,3.65,3.72,3.53,3.63,36443,0
+INDP.US,D,20251027,000000,3.64,3.756,3.45,3.55,31953,0
+INDP.US,D,20251028,000000,3.52,3.64,3.18,3.45,54085,0
+INDP.US,D,20251029,000000,3.58,3.59,3.3,3.34,65643,0
+INDP.US,D,20251030,000000,3.21,3.39,3.12,3.16,32958,0
+INDP.US,D,20251031,000000,3.11,3.39,3.11,3.22,19868,0
+INDP.US,D,20251103,000000,3.24,3.33,2.945,3.12,47482,0
+INDP.US,D,20251104,000000,2.92,3.09,2.81,2.84,26635,0
+INDP.US,D,20251105,000000,2.82,2.82,2.5,2.59,56223,0
+INDP.US,D,20251106,000000,2.64,2.69,2.6,2.68,16742,0
+INDP.US,D,20251107,000000,2.61,2.68,2.45,2.54,27138,0
+INDP.US,D,20251110,000000,2.49,2.586,2.46,2.51,24113,0
+INDP.US,D,20251111,000000,2.73,3,2.57,2.72,52578,0
+INDP.US,D,20251112,000000,2.73,3.2336,2.73,2.89,64065,0
+INDP.US,D,20251113,000000,2.81,2.97,2.8,2.96,25383,0
+INDP.US,D,20251114,000000,2.85,2.85,2.5094,2.51,39318,0
+INDP.US,D,20251117,000000,2.64,2.64,2.25,2.27,36622,0
+INDP.US,D,20251118,000000,2.25,2.37,2.04,2.31,25038,0
+INDP.US,D,20251119,000000,2.261,2.31,2,2.07,68167,0
+INDP.US,D,20251120,000000,1.94,2.0003,1.75,1.75,99520,0
+INDP.US,D,20251121,000000,1.83,1.86,1.65,1.85,36915,0
+INDP.US,D,20251124,000000,1.96,1.985,1.84,1.91,35132,0
+INDP.US,D,20251125,000000,1.91,2.08,1.8,1.874,33536,0
+INDP.US,D,20251126,000000,1.91,2.3,1.91,2.23,40068,0
+INDP.US,D,20251128,000000,2.44,2.44,2.15,2.23,49119,0
+INDP.US,D,20251201,000000,2.23,2.35,1.93,1.95,53614,0
+INDP.US,D,20251202,000000,2.01,2.085,1.97,2,6677,0
+INDP.US,D,20251203,000000,2.02,2.16,2.02,2.16,10478,0
+INDP.US,D,20251204,000000,2.21,2.2233,2.12,2.14,15669,0
+INDP.US,D,20251205,000000,2.17,2.5,2.135,2.5,86756,0
+INDP.US,D,20251208,000000,2.52,2.7,2.45,2.61,39895,0
+INDP.US,D,20251209,000000,2.75,2.9355,2.3906,2.6,165346,0
+INDP.US,D,20251210,000000,2.68,2.68,2.5,2.65,26680,0
+INDP.US,D,20251211,000000,2.57,2.57,2.45,2.57,10956,0
+INDP.US,D,20251212,000000,2.5499,2.55,2.36,2.44,13666,0
+INDP.US,D,20251215,000000,2.45,2.45,2.3,2.31,17164,0
+INDP.US,D,20251216,000000,2.4,2.4,2.21,2.21,8337,0
+INDP.US,D,20251217,000000,2.23,2.23,2.09,2.14,23617,0
+INDP.US,D,20251218,000000,2.05,2.2093,2.05,2.11,13965,0
+INDP.US,D,20251219,000000,2.05,2.17,2.03,2.03,27884,0
+INDP.US,D,20251222,000000,2.0199,2.11,2.0199,2.03,26572,0
+INDP.US,D,20251223,000000,2.04,2.0516,1.9235,1.95,4948367,0
+INDP.US,D,20251224,000000,2.975,3.15,2.32,2.65,27990850,0
+INDP.US,D,20251226,000000,2.6,2.75,2.4,2.55,951338,0
+INDP.US,D,20251229,000000,2.19,2.768,2.19,2.72,4994486,0
+INDP.US,D,20251230,000000,2.53,2.94,2.52,2.72,407079,0
+INDP.US,D,20251231,000000,2.68,3.06,2.68,2.91,330148,0
+INDP.US,D,20260102,000000,2.94,2.94,2.61,2.74,170370,0
+INDP.US,D,20260105,000000,2.64,2.68,2.46,2.52,147126,0
+INDP.US,D,20260106,000000,2.47,2.65,2.461,2.59,83137,0
+INDP.US,D,20260107,000000,2.55,2.8299,2.41,2.69,325524,0
+INDP.US,D,20260108,000000,2.64,3.03,2.56,3,211838,0
+INDP.US,D,20260109,000000,2.98,3.1999,2.9301,3.13,219602,0
+INDP.US,D,20260112,000000,3.1,3.2,3.01,3.15,110128,0
+INDP.US,D,20260113,000000,3.09,3.16,2.986,3.05,55265,0
+INDP.US,D,20260114,000000,3.02,3.24,3.01,3.09,66857,0
+INDP.US,D,20260115,000000,3.07,3.0804,3.01,3.02,50933,0
+INDP.US,D,20260116,000000,3.012,3.66,3.01,3.43,237739,0
+INDP.US,D,20260120,000000,3.05,3.33,2.86,2.89,178013,0
+INDP.US,D,20260121,000000,2.88,2.985,2.6,2.65,103767,0
+INDP.US,D,20260122,000000,2.716,2.98,2.716,2.833,27491,0
+INDP.US,D,20260123,000000,2.8549,2.9132,2.69,2.71,21806,0
+INDP.US,D,20260126,000000,2.68,2.6977,2.5,2.52,38952,0
+INDP.US,D,20260127,000000,2.42,2.6,2.42,2.48,50082,0
+INDP.US,D,20260128,000000,2.46,2.66,2.29,2.29,44470,0
+INDP.US,D,20260129,000000,2.3,2.315,2.17,2.19,22297,0
+INDP.US,D,20260130,000000,2.2172,2.29,2.17,2.2,23851,0
+INDP.US,D,20260202,000000,2.13,2.2,2.01,2.01,47650,0
+INDP.US,D,20260203,000000,2.0634,2.0634,1.77,1.85,70446,0
+INDP.US,D,20260204,000000,1.92,1.9611,1.77,1.79,18802,0
+INDP.US,D,20260205,000000,1.86,1.86,1.52,1.55,39912,0
+INDP.US,D,20260206,000000,1.52,1.9,1.52,1.8,49267,0
+INDP.US,D,20260209,000000,1.82,1.9,1.7862,1.8,13801,0
+INDP.US,D,20260210,000000,1.77,1.8322,1.75,1.81,4948,0
+INDP.US,D,20260211,000000,1.82,1.82,1.634,1.78,23501,0
+INDP.US,D,20260212,000000,1.7899,1.7899,1.62,1.65,66654,0
+INDP.US,D,20260213,000000,1.63,1.77,1.63,1.76,23812,0
+INDP.US,D,20260217,000000,1.76,1.89,1.76,1.81,25347,0
+INDP.US,D,20260218,000000,1.8799,1.96,1.86,1.873,32830,0

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

@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTA.US,D,20210630,000000,25.25,30,24.94,28,4946922,0
+INTA.US,D,20210701,000000,27.09,28,26.05,27.4,1075744,0
+INTA.US,D,20210702,000000,26.5,27.745,26.3569,26.77,569358,0
+INTA.US,D,20210706,000000,26.77,28.6,26.68,28.07,779751,0
+INTA.US,D,20210707,000000,28.07,29.235,27.74,28.69,1800724,0
+INTA.US,D,20210708,000000,28,28.7999,26.97,27.71,512606,0
+INTA.US,D,20210709,000000,27.74,28.39,27.67,27.83,208387,0
+INTA.US,D,20210712,000000,27.97,28.07,27.35,27.6,203291,0
+INTA.US,D,20210713,000000,27.85,28.5599,27.6,27.84,150909,0
+INTA.US,D,20210714,000000,27.76,28.87,27.6,28,348877,0
+INTA.US,D,20210715,000000,27.81,28.3,27.07,27.87,164165,0
+INTA.US,D,20210716,000000,27.81,28.43,26.81,27.98,356763,0
+INTA.US,D,20210719,000000,27.71,28.48,27.12,28.02,117901,0
+INTA.US,D,20210720,000000,28.21,28.3,27.665,27.99,148701,0
+INTA.US,D,20210721,000000,27.85,29.23,27.55,28.86,122622,0
+INTA.US,D,20210722,000000,28.85,30.16,28.01,29.85,190133,0
+INTA.US,D,20210723,000000,30.61,33.26,30.5,31.86,342299,0
+INTA.US,D,20210726,000000,32.01,33.24,32.01,32.91,381889,0
+INTA.US,D,20210727,000000,32.92,34.25,32.4601,33.13,622543,0
+INTA.US,D,20210728,000000,33.63,33.63,30.8,32.58,188680,0
+INTA.US,D,20210729,000000,32.59,33.29,31.4527,32.82,147352,0
+INTA.US,D,20210730,000000,32.74,34.19,31.8501,33.9,331988,0
+INTA.US,D,20210802,000000,34.22,35.88,33.23,35.14,215675,0
+INTA.US,D,20210803,000000,35.33,35.595,34.24,34.44,157969,0
+INTA.US,D,20210804,000000,34.19,34.91,33.19,33.68,63433,0
+INTA.US,D,20210805,000000,33.85,34.36,31.9701,33.18,157194,0
+INTA.US,D,20210806,000000,33.24,34.48,32.98,33.99,58818,0
+INTA.US,D,20210809,000000,34.52,34.52,33.2,34,82994,0
+INTA.US,D,20210810,000000,34.45,34.45,32.39,32.45,133711,0
+INTA.US,D,20210811,000000,32.75,33.96,32,32.86,110799,0
+INTA.US,D,20210812,000000,32.73,33.93,31.88,32.2,114207,0
+INTA.US,D,20210813,000000,32.48,34.17,31.121,34,90500,0
+INTA.US,D,20210816,000000,33.99,34.55,33.4959,34.2,109751,0
+INTA.US,D,20210817,000000,34,34,32.41,32.57,122679,0
+INTA.US,D,20210818,000000,32.63,33.9253,31.3907,32.47,269665,0
+INTA.US,D,20210819,000000,32.4,37.47,32.4,35.82,470196,0
+INTA.US,D,20210820,000000,36.48,40.7585,36.2611,38.25,230932,0
+INTA.US,D,20210823,000000,38.11,40.9099,37.9936,39.08,81410,0
+INTA.US,D,20210824,000000,39.13,40.36,38.05,40.05,59446,0
+INTA.US,D,20210825,000000,40.11,40.11,37.52,37.78,67003,0
+INTA.US,D,20210826,000000,38,40.1,38,39.99,106784,0
+INTA.US,D,20210827,000000,40.03,40.1,38.51,38.98,150933,0
+INTA.US,D,20210830,000000,38.99,38.99,33.6808,35.08,278074,0
+INTA.US,D,20210831,000000,35.75,37.58,34.1709,36.5,192454,0
+INTA.US,D,20210901,000000,36.51,37.37,35.5,37.11,129510,0
+INTA.US,D,20210902,000000,37.02,38.61,36.51,38.18,79686,0
+INTA.US,D,20210903,000000,38.32,39.795,37.725,38.7,270544,0
+INTA.US,D,20210907,000000,38.9,40.06,36.77,37.26,168663,0
+INTA.US,D,20210908,000000,37.27,37.98,36.35,37.22,86216,0
+INTA.US,D,20210909,000000,39.07,39.88,37.98,38.5,207033,0
+INTA.US,D,20210910,000000,38.99,39.4799,37.47,37.66,92196,0
+INTA.US,D,20210913,000000,37.26,38.391,34.75,35.3,172718,0
+INTA.US,D,20210914,000000,34.63,36.36,32.35,33.37,196509,0
+INTA.US,D,20210915,000000,32.67,34.56,32.67,33.86,189526,0
+INTA.US,D,20210916,000000,33.66,34.36,32.72,32.77,159054,0
+INTA.US,D,20210917,000000,32.95,33.07,30.47,30.67,1623185,0
+INTA.US,D,20210920,000000,30.04,30.68,28.29,28.91,265325,0
+INTA.US,D,20210921,000000,29.39,29.77,28.35,28.8,197969,0
+INTA.US,D,20210922,000000,29.21,29.21,28.35,28.74,144884,0
+INTA.US,D,20210923,000000,28.85,30.48,28.52,29.82,142807,0
+INTA.US,D,20210924,000000,29.37,30.45,28.91,30.36,112553,0
+INTA.US,D,20210927,000000,30.15,30.36,29.24,29.51,266102,0
+INTA.US,D,20210928,000000,29.16,29.16,26.5,26.6,193663,0
+INTA.US,D,20210929,000000,26.84,27.065,25.35,25.49,280355,0
+INTA.US,D,20210930,000000,26.25,26.4,25,25.76,212991,0
+INTA.US,D,20211001,000000,25.8,26.06,24.5804,25.25,96546,0
+INTA.US,D,20211004,000000,24.84,25,23.25,23.78,118710,0
+INTA.US,D,20211005,000000,24.46,25.24,23.47,24.8,124938,0
+INTA.US,D,20211006,000000,24.23,24.4,23.83,24.24,183737,0
+INTA.US,D,20211007,000000,24.54,26.34,24.07,26.11,319735,0
+INTA.US,D,20211008,000000,25.9,26.2465,24.42,24.82,137747,0
+INTA.US,D,20211011,000000,24.59,25.02,22.61,22.84,80571,0
+INTA.US,D,20211012,000000,23.31,23.77,22.5,23.5,133339,0
+INTA.US,D,20211013,000000,23.98,24.815,22.8485,24.56,38855,0
+INTA.US,D,20211014,000000,25,25.45,24.8,25.27,104138,0
+INTA.US,D,20211015,000000,25.5,25.5,25.03,25.2,65540,0
+INTA.US,D,20211018,000000,24.9,25.94,24.9,25.58,58284,0
+INTA.US,D,20211019,000000,25.85,26.67,25.225,26.06,63326,0
+INTA.US,D,20211020,000000,26.19,26.97,25.57,26.86,64033,0
+INTA.US,D,20211021,000000,26.68,27.345,26.3,27.01,58379,0
+INTA.US,D,20211022,000000,26.93,27.6,26.51,26.64,71925,0
+INTA.US,D,20211025,000000,26.7,26.95,26.185,26.74,55163,0
+INTA.US,D,20211026,000000,26.9,27.51,26.71,27.05,55212,0
+INTA.US,D,20211027,000000,26.94,27.17,26.24,27.01,73922,0
+INTA.US,D,20211028,000000,27.11,27.42,26.37,26.65,58800,0
+INTA.US,D,20211029,000000,26.13,27.29,26.13,27,63883,0
+INTA.US,D,20211101,000000,26.75,28.22,26.14,27.98,131007,0
+INTA.US,D,20211102,000000,27.97,28.93,27.44,28.15,74027,0
+INTA.US,D,20211103,000000,28.26,29.59,27.75,28.92,50441,0
+INTA.US,D,20211104,000000,29.15,29.94,28.94,29.8,89661,0
+INTA.US,D,20211105,000000,30,30,29.4,29.99,74236,0
+INTA.US,D,20211108,000000,29.98,30.06,29.01,29.91,96741,0
+INTA.US,D,20211109,000000,30.25,30.25,28.15,29.37,160606,0
+INTA.US,D,20211110,000000,28.99,29.85,27.41,27.59,207962,0
+INTA.US,D,20211111,000000,29.85,32.2,28.01,31.82,303494,0
+INTA.US,D,20211112,000000,32.28,32.905,29.772,31.66,157409,0
+INTA.US,D,20211115,000000,31.68,31.68,26.5001,27.79,218342,0
+INTA.US,D,20211116,000000,28,30.4,27.9,30.31,178946,0
+INTA.US,D,20211117,000000,30.31,30.31,28.71,29.7,59164,0
+INTA.US,D,20211118,000000,29.9,30.1,28.815,29.31,168344,0
+INTA.US,D,20211119,000000,29.4,30.04,28.42,28.72,73355,0
+INTA.US,D,20211122,000000,28.67,28.99,26.79,27.64,401104,0
+INTA.US,D,20211123,000000,27.52,28,26.1,27.26,205569,0
+INTA.US,D,20211124,000000,26.82,28.44,26.28,28.25,109268,0
+INTA.US,D,20211126,000000,27.53,28.6,27.22,27.48,58135,0
+INTA.US,D,20211129,000000,27.95,28.7353,27.3,27.8,70609,0
+INTA.US,D,20211130,000000,27.83,28.17,26.36,27.39,368080,0
+INTA.US,D,20211201,000000,27.74,27.94,25.6,26.04,178169,0
+INTA.US,D,20211202,000000,25.44,26.88,25.03,26.46,144211,0
+INTA.US,D,20211203,000000,26.63,26.63,24.41,24.87,100003,0
+INTA.US,D,20211206,000000,24.88,25.52,23.1613,25.22,129663,0
+INTA.US,D,20211207,000000,26.08,27.92,25.93,27.64,146137,0
+INTA.US,D,20211208,000000,27.62,29.29,26.87,28.64,92223,0
+INTA.US,D,20211209,000000,28.38,29.03,25.8,25.99,118747,0
+INTA.US,D,20211210,000000,26.15,26.375,23.88,24.59,217114,0
+INTA.US,D,20211213,000000,24.5,25.1299,23.39,23.73,160131,0
+INTA.US,D,20211214,000000,23.23,23.555,21.76,22.6,266303,0
+INTA.US,D,20211215,000000,22.7,24.52,22,24.36,378969,0
+INTA.US,D,20211216,000000,24.67,25.34,21.88,22.73,304770,0
+INTA.US,D,20211217,000000,20.4959,24.085,20.4959,23.93,228955,0
+INTA.US,D,20211220,000000,23.27,24.5299,22.58,23.51,243033,0
+INTA.US,D,20211221,000000,23.75,25.33,23.02,24.57,208663,0
+INTA.US,D,20211222,000000,24.75,25.87,22.72,25,400353,0
+INTA.US,D,20211223,000000,25,25.33,24.0275,24.99,111339,0
+INTA.US,D,20211227,000000,24.95,25.28,23.63,25,213737,0
+INTA.US,D,20211228,000000,24.99,25.45,24.13,25,256621,0
+INTA.US,D,20211229,000000,25.04,25.1699,24.03,24.89,173244,0
+INTA.US,D,20211230,000000,24.86,26.21,24.65,25.46,189169,0
+INTA.US,D,20211231,000000,25.57,26.07,24.05,25.16,85650,0
+INTA.US,D,20220103,000000,25.46,25.78,24.35,24.51,83141,0
+INTA.US,D,20220104,000000,24.66,24.87,23.51,24.63,203413,0
+INTA.US,D,20220105,000000,24.53,24.63,22.26,22.29,181425,0
+INTA.US,D,20220106,000000,22.11,23.3,21.875,22.73,234494,0
+INTA.US,D,20220107,000000,22.59,23.295,22.14,22.62,116743,0
+INTA.US,D,20220110,000000,22.02,22.92,21.18,22.86,99196,0
+INTA.US,D,20220111,000000,22.65,23.83,22.25,23.64,56467,0
+INTA.US,D,20220112,000000,24,24.25,23.105,23.6,150772,0
+INTA.US,D,20220113,000000,23.6,23.69,21.515,21.78,149770,0
+INTA.US,D,20220114,000000,21.45,22.35,21.18,21.91,161820,0
+INTA.US,D,20220118,000000,21.69,21.91,20.33,20.41,87539,0
+INTA.US,D,20220119,000000,20.58,21,20.09,20.25,75110,0
+INTA.US,D,20220120,000000,20.51,21.67,20.01,20.06,97979,0
+INTA.US,D,20220121,000000,19.74,20.2396,18.28,18.69,152602,0
+INTA.US,D,20220124,000000,18.1,19.4,17.07,19.1,152122,0
+INTA.US,D,20220125,000000,18.64,19.99,18.32,18.66,123035,0
+INTA.US,D,20220126,000000,19.25,19.81,17.9,18.3,139848,0
+INTA.US,D,20220127,000000,18.67,19.32,18.02,18.13,84200,0
+INTA.US,D,20220128,000000,18.21,19.139,17.19,18.97,108427,0
+INTA.US,D,20220131,000000,18.84,20.3,18.84,20.12,87101,0
+INTA.US,D,20220201,000000,20.39,20.76,19.46,20.32,129364,0
+INTA.US,D,20220202,000000,20.48,20.71,19.58,19.92,66845,0
+INTA.US,D,20220203,000000,19.12,19.73,18.85,19.01,137674,0
+INTA.US,D,20220204,000000,18.96,20.1663,18.51,19.78,138261,0
+INTA.US,D,20220207,000000,19.85,20.35,19.62,19.78,93041,0
+INTA.US,D,20220208,000000,19.78,21.2,19.78,20.36,114438,0
+INTA.US,D,20220209,000000,20.46,21.06,19.81,21.02,224885,0
+INTA.US,D,20220210,000000,21.82,23.58,20.88,21.77,459917,0
+INTA.US,D,20220211,000000,21.71,22.39,20.94,21.91,169060,0
+INTA.US,D,20220214,000000,21.97,22.1,20.67,21.32,111830,0
+INTA.US,D,20220215,000000,21.82,22.26,21.46,22.25,186633,0
+INTA.US,D,20220216,000000,22.05,22.78,21.51,22.69,129179,0
+INTA.US,D,20220217,000000,22.27,22.36,21.04,21.28,142986,0
+INTA.US,D,20220218,000000,21.15,21.56,20.65,21.43,113311,0
+INTA.US,D,20220222,000000,21.3,22.04,20.57,21.06,194247,0
+INTA.US,D,20220223,000000,21.3,21.445,20.17,20.17,121308,0
+INTA.US,D,20220224,000000,18.93,22.04,18.29,21.97,114197,0
+INTA.US,D,20220225,000000,22.15,22.55,21.38,22.53,141940,0
+INTA.US,D,20220228,000000,22.13,23.3,21.755,23.06,180622,0
+INTA.US,D,20220301,000000,23,23.6573,22.265,23.24,208303,0
+INTA.US,D,20220302,000000,23.11,23.67,22.64,23.17,97318,0
+INTA.US,D,20220303,000000,23.41,23.41,22.4,22.83,74627,0
+INTA.US,D,20220304,000000,22.77,22.77,20.3,21.48,332796,0
+INTA.US,D,20220307,000000,21.67,23.66,21.67,22.86,234539,0
+INTA.US,D,20220308,000000,22.88,23.48,22.056,22.39,302430,0
+INTA.US,D,20220309,000000,22.9,24.12,22.85,24,136277,0
+INTA.US,D,20220310,000000,23.32,24.55,22.7112,24.25,279066,0
+INTA.US,D,20220311,000000,24.48,24.95,22.72,23,161438,0
+INTA.US,D,20220314,000000,23.15,23.26,21.76,22.18,305242,0
+INTA.US,D,20220315,000000,22.39,23.48,22.33,23,201944,0
+INTA.US,D,20220316,000000,23.26,24.64,23,23.9,214944,0
+INTA.US,D,20220317,000000,23.69,24.84,23.69,24.49,225641,0
+INTA.US,D,20220318,000000,24.73,25.17,24.1325,24.2,714342,0
+INTA.US,D,20220321,000000,24.45,24.63,21.36,22.44,535022,0
+INTA.US,D,20220322,000000,22.62,23.88,22.47,23.07,422478,0
+INTA.US,D,20220323,000000,22.72,23.03,21.76,21.77,172658,0
+INTA.US,D,20220324,000000,22.04,22.04,21.015,21.59,127515,0
+INTA.US,D,20220325,000000,21.52,21.93,20.59,21.07,113456,0
+INTA.US,D,20220328,000000,21.32,22.12,20.95,21.89,103129,0
+INTA.US,D,20220329,000000,22.07,23.82,22.07,23.5,108431,0
+INTA.US,D,20220330,000000,23.35,24.5,22.96,24.27,192714,0
+INTA.US,D,20220331,000000,24.26,24.72,23.31,24.01,225965,0
+INTA.US,D,20220401,000000,23.97,24.84,23.58,24.26,111369,0
+INTA.US,D,20220404,000000,24.31,24.89,23.707,24.87,99871,0
+INTA.US,D,20220405,000000,24.91,24.96,23.5727,24.08,122996,0
+INTA.US,D,20220406,000000,23.77,23.98,22.7832,23.79,107912,0
+INTA.US,D,20220407,000000,23.83,24.15,22.86,23.71,79985,0
+INTA.US,D,20220408,000000,23.51,23.74,22.83,23.18,107961,0
+INTA.US,D,20220411,000000,23.1,23.72,22.67,23.49,58265,0
+INTA.US,D,20220412,000000,23.78,24.48,23.78,24.25,71447,0
+INTA.US,D,20220413,000000,24.21,25.09,23.85,25,74390,0
+INTA.US,D,20220414,000000,25.08,25.08,23.1009,24.79,198071,0
+INTA.US,D,20220418,000000,24.55,24.64,23.625,24.5,177338,0
+INTA.US,D,20220419,000000,24.3,26,24.3,25.72,91737,0
+INTA.US,D,20220420,000000,25.89,25.89,24.645,25.02,77091,0
+INTA.US,D,20220421,000000,25.36,25.55,23.95,24.42,74618,0
+INTA.US,D,20220422,000000,24.36,24.53,22.86,24.5,60272,0
+INTA.US,D,20220425,000000,24.21,25.95,23.35,25.25,63773,0
+INTA.US,D,20220426,000000,25.07,25.07,23.71,24.14,111807,0
+INTA.US,D,20220427,000000,24.07,25.08,24.07,24.53,109269,0
+INTA.US,D,20220428,000000,24.86,25.52,24.14,25.32,60621,0
+INTA.US,D,20220429,000000,25.2,25.89,24.34,24.94,172688,0
+INTA.US,D,20220502,000000,24.76,25.45,24.31,25.12,179136,0
+INTA.US,D,20220503,000000,25,25.01,24.26,24.52,66642,0
+INTA.US,D,20220504,000000,24.54,27.95,23.6,27.79,220335,0
+INTA.US,D,20220505,000000,27.07,27.37,25.97,26.26,70960,0
+INTA.US,D,20220506,000000,25.9,26.5,24.66,25.76,108225,0
+INTA.US,D,20220509,000000,25.48,25.54,24.09,25.3,252911,0
+INTA.US,D,20220510,000000,25.55,25.55,21.5,21.8,151433,0
+INTA.US,D,20220511,000000,21.69,21.99,19.32,19.55,218915,0
+INTA.US,D,20220512,000000,19.51,22.4388,18.26,20.35,217095,0
+INTA.US,D,20220513,000000,20.65,21.97,20.09,20.8,168702,0
+INTA.US,D,20220516,000000,20.44,21.42,20.02,20.76,103880,0
+INTA.US,D,20220517,000000,21.6,21.79,20.01,21.48,88640,0
+INTA.US,D,20220518,000000,21.15,21.88,20.91,21.4,42001,0
+INTA.US,D,20220519,000000,21.2,22.77,21.2,22.61,226089,0
+INTA.US,D,20220520,000000,22.9,23.67,21.6,22.19,136817,0
+INTA.US,D,20220523,000000,22.5,22.52,21.58,22.05,141960,0
+INTA.US,D,20220524,000000,21.75,21.75,20.1,20.41,96382,0
+INTA.US,D,20220525,000000,20.23,20.75,20.08,20.48,109591,0
+INTA.US,D,20220526,000000,20.5,21.21,20.2,20.58,103828,0
+INTA.US,D,20220527,000000,20.64,21.17,20.51,20.79,158359,0
+INTA.US,D,20220531,000000,20.81,21.32,19.8,19.88,215548,0
+INTA.US,D,20220601,000000,20.32,20.89,19.99,20.06,94292,0
+INTA.US,D,20220602,000000,20.04,20.95,20.04,20.58,267735,0
+INTA.US,D,20220603,000000,20.36,20.58,19.73,19.75,83491,0
+INTA.US,D,20220606,000000,19.97,20.245,19.33,19.38,55193,0
+INTA.US,D,20220607,000000,19.27,19.4,18.47,19.33,240546,0
+INTA.US,D,20220608,000000,19.34,19.7,18.67,18.72,73837,0
+INTA.US,D,20220609,000000,18.67,18.67,17.8,17.83,91083,0
+INTA.US,D,20220610,000000,17.5,18.01,16.54,16.8,74596,0
+INTA.US,D,20220613,000000,15.98,16.35,15.375,15.6,85128,0
+INTA.US,D,20220614,000000,15.61,15.65,14.67,14.8,77914,0
+INTA.US,D,20220615,000000,14.86,15.17,14.37,14.69,134085,0
+INTA.US,D,20220616,000000,14.16,14.16,13.58,13.89,85241,0
+INTA.US,D,20220617,000000,13.54,14.31,13.52,13.95,118696,0
+INTA.US,D,20220621,000000,14.22,14.57,13.73,13.82,67507,0
+INTA.US,D,20220622,000000,13.55,14.3999,13.55,14.26,140055,0
+INTA.US,D,20220623,000000,14.14,15.505,14.14,14.58,260239,0
+INTA.US,D,20220624,000000,14.77,15.92,14.77,15.42,302856,0
+INTA.US,D,20220627,000000,15.54,15.675,14.94,15.37,127327,0
+INTA.US,D,20220628,000000,15.36,15.61,14.22,14.48,105215,0
+INTA.US,D,20220629,000000,14.51,14.99,14.12,14.7,119567,0
+INTA.US,D,20220630,000000,14.45,14.92,14.035,14.64,62880,0
+INTA.US,D,20220701,000000,14.56,14.79,14.47,14.67,60996,0
+INTA.US,D,20220705,000000,14.5,15.57,14.37,15.53,44388,0
+INTA.US,D,20220706,000000,15.52,16.1,15.36,15.42,48117,0
+INTA.US,D,20220707,000000,15.55,16.9199,15,16.54,38109,0
+INTA.US,D,20220708,000000,16.36,16.48,15.99,16.39,56322,0
+INTA.US,D,20220711,000000,16.22,16.22,15.515,15.62,30381,0
+INTA.US,D,20220712,000000,15.64,15.98,15,15.09,32698,0
+INTA.US,D,20220713,000000,14.71,15.2,13.73,14.91,92056,0
+INTA.US,D,20220714,000000,14.63,14.81,13.91,14.72,209698,0
+INTA.US,D,20220715,000000,15.11,16.095,14.13,14.89,152869,0
+INTA.US,D,20220718,000000,14.83,15.3,14,14.06,48670,0
+INTA.US,D,20220719,000000,14.27,14.8797,14.19,14.36,58053,0
+INTA.US,D,20220720,000000,14.61,15.585,14.61,15.42,83786,0
+INTA.US,D,20220721,000000,15.48,15.87,14.1,15.78,131955,0
+INTA.US,D,20220722,000000,15.86,15.98,14.85,15.09,95843,0
+INTA.US,D,20220725,000000,15,15.03,14.58,15.03,54403,0
+INTA.US,D,20220726,000000,14.91,14.91,14.3,14.54,72748,0
+INTA.US,D,20220727,000000,14.81,15.25,14.73,14.91,57543,0
+INTA.US,D,20220728,000000,14.85,15.121,14.34,14.99,23672,0
+INTA.US,D,20220729,000000,15,15.33,14.94,15.17,51553,0
+INTA.US,D,20220801,000000,14.97,15.04,14.54,14.76,39314,0
+INTA.US,D,20220802,000000,14.68,15.55,14.56,15.48,25583,0
+INTA.US,D,20220803,000000,15.64,16.04,15.46,15.9,54563,0
+INTA.US,D,20220804,000000,15.99,16.06,15.66,16.03,31368,0
+INTA.US,D,20220805,000000,15.71,16.055,15.68,15.72,41999,0
+INTA.US,D,20220808,000000,15.65,16.275,15.52,15.94,75771,0
+INTA.US,D,20220809,000000,15.89,15.89,15.2901,15.58,47599,0
+INTA.US,D,20220810,000000,16,16.505,16,16.32,29667,0
+INTA.US,D,20220811,000000,16.67,16.9799,16,16.16,86759,0
+INTA.US,D,20220812,000000,16.29,16.79,16.2,16.65,58701,0
+INTA.US,D,20220815,000000,16.83,16.99,16.56,16.57,54507,0
+INTA.US,D,20220816,000000,16.64,16.79,16.18,16.35,68000,0
+INTA.US,D,20220817,000000,16.22,16.34,15.29,15.36,76000,0
+INTA.US,D,20220818,000000,15.48,15.82,15.15,15.24,57385,0
+INTA.US,D,20220819,000000,14.96,15.13,14.4028,14.75,87598,0
+INTA.US,D,20220822,000000,14.54,14.99,14.25,14.94,71250,0
+INTA.US,D,20220823,000000,14.85,16.1072,14.5301,14.57,69171,0
+INTA.US,D,20220824,000000,14.56,15.3,14.56,14.95,41268,0
+INTA.US,D,20220825,000000,15,15.5,14.8638,15.33,43716,0
+INTA.US,D,20220826,000000,15.44,15.44,14.28,14.36,42098,0
+INTA.US,D,20220829,000000,14.1,14.78,13.83,14.3,50681,0
+INTA.US,D,20220830,000000,14.51,14.51,13.94,14.2,43311,0
+INTA.US,D,20220831,000000,14.37,14.7343,14.235,14.49,299170,0
+INTA.US,D,20220901,000000,14.29,14.29,13.72,14.1,52168,0
+INTA.US,D,20220902,000000,14.35,14.9899,13.74,13.85,38467,0
+INTA.US,D,20220906,000000,14.04,14.56,13.665,13.73,66098,0
+INTA.US,D,20220907,000000,14.39,14.7499,13.54,14.7,73284,0
+INTA.US,D,20220908,000000,15.93,17.2,14.65,15.95,275949,0
+INTA.US,D,20220909,000000,16.07,17.08,16,17.05,89814,0
+INTA.US,D,20220912,000000,17.05,17.5,16.83,17.47,89099,0
+INTA.US,D,20220913,000000,16.92,17.31,16.55,16.82,74630,0
+INTA.US,D,20220914,000000,16.91,17.22,15.78,16.08,167264,0
+INTA.US,D,20220915,000000,16,16.9,16,16.85,66508,0
+INTA.US,D,20220916,000000,16.51,16.74,15.86,16.61,304126,0
+INTA.US,D,20220919,000000,16.28,16.77,16.2,16.72,72223,0
+INTA.US,D,20220920,000000,16.57,17.01,16.2,16.51,332031,0
+INTA.US,D,20220921,000000,16.65,17.48,16.02,17.22,97732,0
+INTA.US,D,20220922,000000,17.19,17.19,16.4,16.6,115694,0
+INTA.US,D,20220923,000000,16.51,17.57,16.4,17.46,146340,0
+INTA.US,D,20220926,000000,17.36,18,16.58,16.95,146421,0
+INTA.US,D,20220927,000000,17.16,17.99,17.06,17.88,111542,0
+INTA.US,D,20220928,000000,17.88,18.85,17.755,18.81,131264,0
+INTA.US,D,20220929,000000,18.47,18.96,18.21,18.93,138859,0
+INTA.US,D,20220930,000000,18.7,19.51,18.51,18.67,200395,0
+INTA.US,D,20221003,000000,18.88,18.97,18.02,18.88,87256,0
+INTA.US,D,20221004,000000,19.36,20.22,18.79,20.05,159537,0
+INTA.US,D,20221005,000000,19.77,20.24,19.69,19.76,74834,0
+INTA.US,D,20221006,000000,19.68,20.61,19.68,20.58,60806,0
+INTA.US,D,20221007,000000,20.24,20.55,19.24,19.42,67229,0
+INTA.US,D,20221010,000000,19.55,19.55,18.58,18.69,120684,0
+INTA.US,D,20221011,000000,18.6,18.6,17.8412,18.44,59186,0
+INTA.US,D,20221012,000000,18.49,19.17,17.87,19.12,63528,0
+INTA.US,D,20221013,000000,18.62,19.88,17.9,19.77,63122,0
+INTA.US,D,20221014,000000,19.86,20.58,19.01,19.71,55448,0
+INTA.US,D,20221017,000000,20.31,20.85,20.1,20.66,58402,0
+INTA.US,D,20221018,000000,21.07,21.62,20.13,20.43,77157,0
+INTA.US,D,20221019,000000,20.27,20.47,19.86,20.35,44638,0
+INTA.US,D,20221020,000000,20.23,21.24,20.23,20.85,34307,0
+INTA.US,D,20221021,000000,21,21.57,20.47,21.19,47123,0
+INTA.US,D,20221024,000000,21.24,21.56,20.66,21.5,34851,0
+INTA.US,D,20221025,000000,21.58,22.1854,19.58,22.07,40661,0
+INTA.US,D,20221026,000000,21.97,22.22,21.25,21.53,54832,0
+INTA.US,D,20221027,000000,21.77,22.05,21.37,21.7,55011,0
+INTA.US,D,20221028,000000,21.85,22.61,21.49,22.4,50535,0
+INTA.US,D,20221031,000000,22.25,22.74,21.44,22.46,61849,0
+INTA.US,D,20221101,000000,22.8,22.89,22.18,22.38,41385,0
+INTA.US,D,20221102,000000,22.53,22.64,21.23,21.26,39153,0
+INTA.US,D,20221103,000000,20.89,22.3,20.89,21.53,55426,0
+INTA.US,D,20221104,000000,21.68,21.68,20.04,20.59,57684,0
+INTA.US,D,20221107,000000,20.98,20.98,20.19,20.61,49862,0
+INTA.US,D,20221108,000000,22.36,23.23,21.3987,22.21,113171,0
+INTA.US,D,20221109,000000,21.92,22.8299,21.49,22.06,32049,0
+INTA.US,D,20221110,000000,22.68,22.83,21.4787,21.82,85639,0
+INTA.US,D,20221111,000000,21.72,22.3,21.31,22.16,96823,0
+INTA.US,D,20221114,000000,21.94,22.34,20.92,21.27,69492,0
+INTA.US,D,20221115,000000,21.51,22.2,21.49,21.89,64651,0
+INTA.US,D,20221116,000000,21.69,22.2,21.57,22.04,57498,0
+INTA.US,D,20221117,000000,21.66,22.32,21.505,21.67,40852,0
+INTA.US,D,20221118,000000,22.05,22.26,21.51,21.96,48614,0
+INTA.US,D,20221121,000000,21.8,22.19,21.17,21.83,36859,0
+INTA.US,D,20221122,000000,22,22,21.49,21.96,23607,0
+INTA.US,D,20221123,000000,21.74,22.22,21.675,22.14,63499,0
+INTA.US,D,20221125,000000,22,22.05,21.75,21.75,8634,0
+INTA.US,D,20221128,000000,21.79,22.115,21.75,21.81,60416,0
+INTA.US,D,20221129,000000,21.89,21.96,21.6,21.69,31175,0
+INTA.US,D,20221130,000000,21.99,23.255,20.57,23.11,151241,0
+INTA.US,D,20221201,000000,23.3,23.95,22.79,23.86,63091,0
+INTA.US,D,20221202,000000,23.46,24.06,22.36,24.01,67425,0
+INTA.US,D,20221205,000000,23.73,23.73,22.73,23.02,66346,0
+INTA.US,D,20221206,000000,23.12,23.3,21.92,22.75,60451,0
+INTA.US,D,20221207,000000,22.65,23.01,22.1,22.51,30109,0
+INTA.US,D,20221208,000000,22.7,23.31,22.06,22.68,108682,0
+INTA.US,D,20221209,000000,22.4,23.4,21.35,23.37,62730,0
+INTA.US,D,20221212,000000,23.34,24.32,23.31,24.14,49712,0
+INTA.US,D,20221213,000000,24.75,24.75,23.67,24.04,88454,0
+INTA.US,D,20221214,000000,24.14,25,24.14,24.77,98741,0
+INTA.US,D,20221215,000000,24.5,24.91,23.8488,24.33,52410,0
+INTA.US,D,20221216,000000,24.03,24.665,23.61,24.39,229378,0
+INTA.US,D,20221219,000000,24.47,24.47,23.79,24.17,75498,0
+INTA.US,D,20221220,000000,24.07,24.86,23.76,24.8,60149,0
+INTA.US,D,20221221,000000,24.87,25.14,24.26,24.69,63431,0
+INTA.US,D,20221222,000000,24.46,25,23.8205,24.91,59694,0
+INTA.US,D,20221223,000000,24.85,24.98,24.36,24.9,59643,0
+INTA.US,D,20221227,000000,24.94,24.94,24.03,24.25,67821,0
+INTA.US,D,20221228,000000,24.2,24.83,24.02,24.36,77968,0
+INTA.US,D,20221229,000000,24.53,25,24.53,24.78,40404,0
+INTA.US,D,20221230,000000,24.59,25,24.59,24.94,47528,0
+INTA.US,D,20230103,000000,25,25.89,23.8606,25.69,102688,0
+INTA.US,D,20230104,000000,25.99,26.29,25,25.87,95267,0
+INTA.US,D,20230105,000000,25.67,26.12,25.09,25.86,101746,0
+INTA.US,D,20230106,000000,25.98,26.3261,25.56,26.15,59724,0
+INTA.US,D,20230109,000000,26.45,27.33,26.1526,26.82,84503,0
+INTA.US,D,20230110,000000,26.69,27.34,26.24,27,76621,0
+INTA.US,D,20230111,000000,26.96,27.38,26.76,27.18,57595,0
+INTA.US,D,20230112,000000,27.25,27.51,26.17,27.29,95869,0
+INTA.US,D,20230113,000000,27.25,27.53,26.6669,26.92,78687,0
+INTA.US,D,20230117,000000,26.77,27.27,25.9,27.16,58390,0
+INTA.US,D,20230118,000000,27,27.5,26.6363,27.08,61283,0
+INTA.US,D,20230119,000000,27.06,28.35,26.96,28.09,87372,0
+INTA.US,D,20230120,000000,28.37,29.77,28.12,29.58,187714,0
+INTA.US,D,20230123,000000,29.42,30,29.37,29.66,170682,0
+INTA.US,D,20230124,000000,29.4,29.87,28.76,29.02,101596,0
+INTA.US,D,20230125,000000,28.76,29.015,27.71,28.91,97273,0
+INTA.US,D,20230126,000000,29.09,29.185,28.64,29.08,86027,0
+INTA.US,D,20230127,000000,29.01,29.2,28.675,29,91431,0
+INTA.US,D,20230130,000000,28.77,29.13,28.04,28.88,166345,0
+INTA.US,D,20230131,000000,28.82,29.24,28.52,28.98,263049,0
+INTA.US,D,20230201,000000,28.97,29.89,28.8,29.3,505620,0
+INTA.US,D,20230202,000000,29.32,29.48,28.65,28.97,235531,0
+INTA.US,D,20230203,000000,28.56,29.06,28.34,28.95,136307,0
+INTA.US,D,20230206,000000,29.05,29.34,27.52,28.37,132702,0
+INTA.US,D,20230207,000000,31,33.53,29.28,33.51,937247,0
+INTA.US,D,20230208,000000,33.61,34.7,33.28,34.27,449638,0
+INTA.US,D,20230209,000000,34.63,35.83,33.95,35.6,598685,0
+INTA.US,D,20230210,000000,35.96,35.96,33.56,34.01,812449,0
+INTA.US,D,20230213,000000,34.1,36.75,33.97,36.65,438754,0
+INTA.US,D,20230214,000000,36.65,38.72,36.275,38.09,390482,0
+INTA.US,D,20230215,000000,37.68,39.46,37.35,39.24,264396,0
+INTA.US,D,20230216,000000,38.83,39.38,37.8,38.5,384408,0
+INTA.US,D,20230217,000000,38,39.49,37.65,38.97,261099,0
+INTA.US,D,20230221,000000,38.33,38.37,37.31,37.6,302811,0
+INTA.US,D,20230222,000000,37.98,38.155,37.52,37.86,436498,0
+INTA.US,D,20230223,000000,38.29,39.06,37.71,38.97,278476,0
+INTA.US,D,20230224,000000,38.17,39.26,37.83,38.76,279474,0
+INTA.US,D,20230227,000000,38.79,40.06,37.98,38.98,406485,0
+INTA.US,D,20230228,000000,38.78,39.89,38.6009,39.58,529087,0
+INTA.US,D,20230301,000000,39.55,40.04,38.48,39.49,352214,0
+INTA.US,D,20230302,000000,39.05,40.255,38.326,39.86,298164,0
+INTA.US,D,20230303,000000,40.06,40.3621,38.93,38.99,249306,0
+INTA.US,D,20230306,000000,39,41.71,38.78,40.88,481090,0
+INTA.US,D,20230307,000000,41.72,41.99,40.7,41.52,332736,0
+INTA.US,D,20230308,000000,41.65,42.11,41.16,41.5,277264,0
+INTA.US,D,20230309,000000,41.8,41.8,39.93,40.25,231143,0
+INTA.US,D,20230310,000000,40.26,40.59,38.5719,38.73,362025,0
+INTA.US,D,20230313,000000,38.3,39.38,37.325,38.82,275197,0
+INTA.US,D,20230314,000000,39.28,41.53,39.28,41.47,386203,0
+INTA.US,D,20230315,000000,40.69,41.15,39.1355,39.78,413596,0
+INTA.US,D,20230316,000000,39.21,41.25,39.21,40.74,278586,0
+INTA.US,D,20230317,000000,40.46,40.84,39.02,39.27,327474,0
+INTA.US,D,20230320,000000,39.31,39.675,38.67,39.63,183360,0
+INTA.US,D,20230321,000000,40,41.18,39.74,41.14,418523,0
+INTA.US,D,20230322,000000,41.25,42.47,40.895,41.34,260284,0
+INTA.US,D,20230323,000000,41.87,43.52,41.35,42.93,486772,0
+INTA.US,D,20230324,000000,42.69,42.8765,41.25,41.95,193882,0
+INTA.US,D,20230327,000000,42.45,43.79,42.03,43.33,306278,0
+INTA.US,D,20230328,000000,43.31,43.67,42.58,43.25,225417,0
+INTA.US,D,20230329,000000,43.76,44.429,43.285,44.14,287284,0
+INTA.US,D,20230330,000000,44.35,44.74,43.855,44.06,236779,0
+INTA.US,D,20230331,000000,44.19,45.445,44.19,44.84,533600,0
+INTA.US,D,20230403,000000,44.48,45.17,43.69,44.87,313432,0
+INTA.US,D,20230404,000000,45.25,45.61,44.21,44.75,190824,0
+INTA.US,D,20230405,000000,44.47,44.64,43.14,44.17,324638,0
+INTA.US,D,20230406,000000,43.81,45.18,43.5871,45.13,217205,0
+INTA.US,D,20230410,000000,44.83,45.18,44,45.11,418661,0
+INTA.US,D,20230411,000000,45.04,45.59,44.15,44.25,256495,0
+INTA.US,D,20230412,000000,44.64,45.7,44.49,45.13,190221,0
+INTA.US,D,20230413,000000,45.3,46,44.41,44.45,210046,0
+INTA.US,D,20230414,000000,44.04,45.215,43.58,44.41,155438,0
+INTA.US,D,20230417,000000,44.54,44.96,43.98,44.9,165382,0
+INTA.US,D,20230418,000000,45.31,46.34,45.2,46.24,212966,0
+INTA.US,D,20230419,000000,46.17,47.04,45,45.48,232283,0
+INTA.US,D,20230420,000000,45.18,45.83,44.8001,45.1,159648,0
+INTA.US,D,20230421,000000,44.95,45.665,44.675,45.2,146493,0
+INTA.US,D,20230424,000000,45.2,45.46,42.61,43.13,425722,0
+INTA.US,D,20230425,000000,42.67,43.28,41.96,42.67,247557,0
+INTA.US,D,20230426,000000,43,43.74,42.26,43.25,226594,0
+INTA.US,D,20230427,000000,43.3,43.54,42.14,42.17,136557,0
+INTA.US,D,20230428,000000,41.96,41.96,39.78,40.32,495007,0
+INTA.US,D,20230501,000000,40.12,41.56,40.06,40.94,245249,0
+INTA.US,D,20230502,000000,40.8,41.15,38.14,38.18,437469,0
+INTA.US,D,20230503,000000,38.18,39.82,37.53,38.05,301020,0
+INTA.US,D,20230504,000000,37.86,37.86,36.52,37.03,309058,0
+INTA.US,D,20230505,000000,37.41,38.6348,37.12,37.77,240130,0
+INTA.US,D,20230508,000000,37.72,38.27,37.37,37.94,334423,0
+INTA.US,D,20230509,000000,44,45.48,41.85,43.8,751179,0
+INTA.US,D,20230510,000000,44.12,45.92,44.07,45.04,416950,0
+INTA.US,D,20230511,000000,44.93,45.1333,43.85,44.35,269446,0
+INTA.US,D,20230512,000000,44.49,44.83,43.3567,43.885,269790,0
+INTA.US,D,20230515,000000,43.8,44.52,43.54,43.72,227148,0
+INTA.US,D,20230516,000000,43.69,44.5,43.1601,44.09,177930,0
+INTA.US,D,20230517,000000,41.35,41.5,36.93,37.16,884269,0
+INTA.US,D,20230518,000000,37,39.18,36.75,38.99,3821211,0
+INTA.US,D,20230519,000000,38.94,40.84,38.75,40.19,1119914,0
+INTA.US,D,20230522,000000,39.99,41.26,38.76,40.12,689620,0
+INTA.US,D,20230523,000000,39.81,40.29,38.74,39.35,631824,0
+INTA.US,D,20230524,000000,39.08,40.11,38.45,39.69,388731,0
+INTA.US,D,20230525,000000,40.15,40.15,37.6,37.94,336338,0
+INTA.US,D,20230526,000000,38.09,39.82,38.02,38.94,410497,0
+INTA.US,D,20230530,000000,39.31,42.195,39.31,41.61,537660,0
+INTA.US,D,20230531,000000,41.51,43.11,41.14,42.27,925068,0
+INTA.US,D,20230601,000000,41.99,42.6009,40.71,40.94,368611,0
+INTA.US,D,20230602,000000,41,41.72,40.43,41.62,238837,0
+INTA.US,D,20230605,000000,41.41,44,41.21,43.89,524722,0
+INTA.US,D,20230606,000000,43.89,45.26,43.78,44.61,355288,0
+INTA.US,D,20230607,000000,44.59,45.01,42.735,43.2,563412,0
+INTA.US,D,20230608,000000,43.04,43.69,42.54,42.91,302714,0
+INTA.US,D,20230609,000000,43.19,44.805,43.19,44.01,322919,0
+INTA.US,D,20230612,000000,44.05,49.11,44.05,48.47,1483391,0
+INTA.US,D,20230613,000000,49.74,49.74,47.33,48.11,512545,0
+INTA.US,D,20230614,000000,48.54,48.7769,46.855,48.53,501182,0
+INTA.US,D,20230615,000000,47.89,48.72,46.6201,48.2,429063,0
+INTA.US,D,20230616,000000,48.91,49.2955,47.47,48.07,767572,0
+INTA.US,D,20230620,000000,47.85,48.5,47.22,48.47,394830,0
+INTA.US,D,20230621,000000,48.87,50.46,47.05,48.39,690230,0
+INTA.US,D,20230622,000000,48.26,49.27,47.56,47.76,420501,0
+INTA.US,D,20230623,000000,47.76,48.96,47.135,47.23,880305,0
+INTA.US,D,20230626,000000,43.3772,47.15,39.78,40.7,1884422,0
+INTA.US,D,20230627,000000,40.52,40.93,39.1634,40.31,762650,0
+INTA.US,D,20230628,000000,40.32,42.65,40.32,41.82,792008,0
+INTA.US,D,20230629,000000,42.11,43.35,41.62,41.73,398149,0
+INTA.US,D,20230630,000000,42.14,42.91,41.61,41.91,498476,0
+INTA.US,D,20230703,000000,41.85,41.85,40.06,40.49,223968,0
+INTA.US,D,20230705,000000,40.43,40.75,39.46,40.35,357835,0
+INTA.US,D,20230706,000000,40.09,40.93,38.74,39.63,329045,0
+INTA.US,D,20230707,000000,39.58,39.75,38.4154,38.69,428847,0
+INTA.US,D,20230710,000000,39.64,41.31,38.89,41.07,452680,0
+INTA.US,D,20230711,000000,41.01,41.775,40.27,40.66,219647,0
+INTA.US,D,20230712,000000,40.69,41.67,40.61,41.62,236858,0
+INTA.US,D,20230713,000000,41.69,42.6598,40.4,40.66,341047,0
+INTA.US,D,20230714,000000,40.86,41.135,38.605,38.69,392491,0
+INTA.US,D,20230717,000000,38.73,40.74,38.68,40.68,362784,0
+INTA.US,D,20230718,000000,40.59,41.59,40.51,41.03,248978,0
+INTA.US,D,20230719,000000,41.03,41.425,40.47,41.19,346943,0
+INTA.US,D,20230720,000000,40.77,41.165,39.82,39.98,218618,0
+INTA.US,D,20230721,000000,40.39,40.55,38.59,39.055,318249,0
+INTA.US,D,20230724,000000,38.91,38.99,37.33,38.15,274063,0
+INTA.US,D,20230725,000000,38.21,39.07,38.21,38.54,181932,0
+INTA.US,D,20230726,000000,38.27,38.585,37.74,37.99,338710,0
+INTA.US,D,20230727,000000,38.39,38.805,37.45,38.01,348230,0
+INTA.US,D,20230728,000000,38.77,39.65,38.735,39.46,205934,0
+INTA.US,D,20230731,000000,39.52,41.3,39.445,41.06,305904,0
+INTA.US,D,20230801,000000,40.79,41.3,40.115,41.15,238210,0
+INTA.US,D,20230802,000000,40.53,40.53,37.61,37.84,308841,0
+INTA.US,D,20230803,000000,37.52,38.07,36.7,37.14,315966,0
+INTA.US,D,20230804,000000,37.28,38.25,36.005,36.24,402131,0
+INTA.US,D,20230807,000000,36.41,36.435,35.52,36.3,289944,0
+INTA.US,D,20230808,000000,35.77,35.835,34.32,34.41,503605,0
+INTA.US,D,20230809,000000,34.51,34.57,33.33,33.51,471495,0
+INTA.US,D,20230810,000000,33.85,34.21,33.005,33.33,391837,0
+INTA.US,D,20230811,000000,33.17,34.43,32.9274,34.35,245745,0
+INTA.US,D,20230814,000000,34.49,34.66,33.75,34.45,233574,0
+INTA.US,D,20230815,000000,34.17,36.17,34.1,35.84,338492,0
+INTA.US,D,20230816,000000,36.34,37.09,35.845,35.87,497653,0
+INTA.US,D,20230817,000000,35.76,35.76,34.585,34.71,384021,0
+INTA.US,D,20230818,000000,34.08,35.99,34.08,35.86,270376,0
+INTA.US,D,20230821,000000,35.84,36.29,34.59,34.66,334536,0
+INTA.US,D,20230822,000000,35.21,35.29,34.41,34.63,261136,0
+INTA.US,D,20230823,000000,34.68,35.45,34.26,34.81,487610,0
+INTA.US,D,20230824,000000,34.91,35.19,33.96,34.01,285792,0
+INTA.US,D,20230825,000000,33.91,34.23,33.48,33.63,331109,0
+INTA.US,D,20230828,000000,33.97,34.88,33.48,34.47,295311,0
+INTA.US,D,20230829,000000,34.26,35.43,34.13,35.28,432530,0
+INTA.US,D,20230830,000000,35.25,37.23,35.25,36.82,229615,0
+INTA.US,D,20230831,000000,36.85,37.35,36.35,36.61,511437,0
+INTA.US,D,20230901,000000,36.75,37.06,36.24,36.93,251028,0
+INTA.US,D,20230905,000000,36.79,38.03,36.13,37.98,540223,0
+INTA.US,D,20230906,000000,38.61,39,37.21,37.24,919219,0
+INTA.US,D,20230907,000000,35,35.69,31.2401,35.58,1287375,0
+INTA.US,D,20230908,000000,35.46,36.09,34.68,35.36,446019,0
+INTA.US,D,20230911,000000,35.27,35.6499,34.75,34.78,471802,0
+INTA.US,D,20230912,000000,34.27,35.45,34.1931,35.01,349994,0
+INTA.US,D,20230913,000000,34.91,35.49,34.45,35.41,461404,0
+INTA.US,D,20230914,000000,35.15,36.28,35.15,35.97,411138,0
+INTA.US,D,20230915,000000,35.97,36.03,34.54,35.38,1589219,0
+INTA.US,D,20230918,000000,35.11,36.2,35.1,35.45,423785,0
+INTA.US,D,20230919,000000,35.38,35.82,35.08,35.23,458578,0
+INTA.US,D,20230920,000000,35.26,35.26,31.4,32,682005,0
+INTA.US,D,20230921,000000,31.7,32.42,31.58,31.68,394242,0
+INTA.US,D,20230922,000000,31.88,31.89,31.05,31.1,330327,0
+INTA.US,D,20230925,000000,31,31.7,30.5817,31.3,360066,0
+INTA.US,D,20230926,000000,31.14,32.16,30.93,32,502855,0
+INTA.US,D,20230927,000000,32.29,32.91,32.1601,32.66,559351,0
+INTA.US,D,20230928,000000,32.66,33.25,32.21,33.21,512448,0
+INTA.US,D,20230929,000000,33.56,33.97,33.05,33.52,437773,0
+INTA.US,D,20231002,000000,33.52,33.7,32.79,33.3,452437,0
+INTA.US,D,20231003,000000,33.24,33.95,32.93,33.84,441848,0
+INTA.US,D,20231004,000000,33.82,35.04,33.74,34.9,357870,0
+INTA.US,D,20231005,000000,34.89,35.44,34.71,35.09,400422,0
+INTA.US,D,20231006,000000,34.59,36.41,34.46,36.1,321626,0
+INTA.US,D,20231009,000000,35.69,36.59,35.21,36.58,263295,0
+INTA.US,D,20231010,000000,36.58,37.325,35.79,35.82,290284,0
+INTA.US,D,20231011,000000,35.91,36.36,35.51,36.19,250871,0
+INTA.US,D,20231012,000000,36.11,36.79,35.13,35.24,210159,0
+INTA.US,D,20231013,000000,35.23,35.23,33.71,34.34,270282,0
+INTA.US,D,20231016,000000,34.77,36.11,34.4301,35.86,235127,0
+INTA.US,D,20231017,000000,35.7,35.95,35.445,35.84,339555,0
+INTA.US,D,20231018,000000,35.96,37.06,35.8075,36.62,358155,0
+INTA.US,D,20231019,000000,36.63,36.75,35.715,35.745,314888,0
+INTA.US,D,20231020,000000,35.8,35.8,33.97,34.03,320044,0
+INTA.US,D,20231023,000000,33.81,34.83,33.44,34.66,255042,0
+INTA.US,D,20231024,000000,35.05,36.13,34.64,36.1,327639,0
+INTA.US,D,20231025,000000,35.88,36.27,35.25,35.85,356223,0
+INTA.US,D,20231026,000000,35.98,36.2,33.28,34.4,487406,0
+INTA.US,D,20231027,000000,34.66,34.68,32.99,33.21,225829,0
+INTA.US,D,20231030,000000,33.46,34.08,33,33.96,242206,0
+INTA.US,D,20231031,000000,34,34.48,33.39,34.2,282522,0
+INTA.US,D,20231101,000000,34.15,34.15,32.47,33.59,294480,0
+INTA.US,D,20231102,000000,34.04,34.8,33.4,33.69,217601,0
+INTA.US,D,20231103,000000,34.15,35.21,33.9599,35.19,380957,0
+INTA.US,D,20231106,000000,35.06,35.12,34.1,34.14,295604,0
+INTA.US,D,20231107,000000,35.11,36.82,34.71,35.2,448641,0
+INTA.US,D,20231108,000000,35.23,39.3225,35.13,39.09,856517,0
+INTA.US,D,20231109,000000,39.5,39.5,37.32,37.43,395977,0
+INTA.US,D,20231110,000000,37.99,38.95,37.44,38.66,557474,0
+INTA.US,D,20231113,000000,39.19,39.64,37.87,39.55,584080,0
+INTA.US,D,20231114,000000,39.96,41.09,39.53,40.78,607777,0
+INTA.US,D,20231115,000000,38.97,39.13,37.85,38.74,2409939,0
+INTA.US,D,20231116,000000,38.54,39.22,38.18,39.07,485218,0
+INTA.US,D,20231117,000000,39.24,39.814,37.71,38.4,577158,0
+INTA.US,D,20231120,000000,38.06,39.29,38.06,38.74,771945,0
+INTA.US,D,20231121,000000,38.38,38.745,37.92,38.04,454545,0
+INTA.US,D,20231122,000000,38.11,38.93,37.52,38.2,590064,0
+INTA.US,D,20231124,000000,38.04,38.98,38.04,38.66,132597,0
+INTA.US,D,20231127,000000,38.56,38.95,37.945,38.5,461559,0
+INTA.US,D,20231128,000000,38.43,38.61,37.62,37.75,495687,0
+INTA.US,D,20231129,000000,38.01,39.03,37.2,38,478550,0
+INTA.US,D,20231130,000000,38,38.46,37.01,37.5,510978,0
+INTA.US,D,20231201,000000,37.17,37.71,36.8,37.61,501026,0
+INTA.US,D,20231204,000000,37.25,37.63,36.55,37.54,1053704,0
+INTA.US,D,20231205,000000,37.36,38.82,37.25,38.69,661349,0
+INTA.US,D,20231206,000000,38.69,39,37.37,37.37,299022,0
+INTA.US,D,20231207,000000,37.25,37.34,35.83,36.18,259473,0
+INTA.US,D,20231208,000000,36.01,36.32,35.41,36,473122,0
+INTA.US,D,20231211,000000,35.66,37.275,35.33,36.7,548531,0
+INTA.US,D,20231212,000000,36.83,37.12,36.4,37.03,468088,0
+INTA.US,D,20231213,000000,37.06,37.59,36.53,37.56,559039,0
+INTA.US,D,20231214,000000,38,38.61,36.93,37.69,664158,0
+INTA.US,D,20231215,000000,38.06,38.66,37.455,38.35,1714993,0
+INTA.US,D,20231218,000000,38.13,39.4566,37.965,39.32,575853,0
+INTA.US,D,20231219,000000,39.44,40.57,39.22,40.5,698919,0
+INTA.US,D,20231220,000000,40.19,40.8499,37.84,37.87,503739,0
+INTA.US,D,20231221,000000,38.32,39.29,37.45,38.14,209571,0
+INTA.US,D,20231222,000000,38.34,38.86,37.89,38.38,272929,0
+INTA.US,D,20231226,000000,38.43,38.93,38.32,38.56,204256,0
+INTA.US,D,20231227,000000,38.63,39.03,38.3723,38.8,220162,0
+INTA.US,D,20231228,000000,38.65,39.08,38.56,38.79,190554,0
+INTA.US,D,20231229,000000,38.92,39,37.92,38.02,280349,0
+INTA.US,D,20240102,000000,37.57,37.57,35.9,36.71,265564,0
+INTA.US,D,20240103,000000,36.65,37.08,36.14,36.45,307629,0
+INTA.US,D,20240104,000000,36.32,36.83,36.15,36.45,251477,0
+INTA.US,D,20240105,000000,36.07,36.75,35.04,35.07,397726,0
+INTA.US,D,20240108,000000,35.28,37.055,35.1998,36.9,407895,0
+INTA.US,D,20240109,000000,36.27,37.33,36.24,36.97,255710,0
+INTA.US,D,20240110,000000,37.32,39.89,37.095,39.87,670306,0
+INTA.US,D,20240111,000000,39.84,40.39,38.75,40.21,419022,0
+INTA.US,D,20240112,000000,40.71,42.36,40.58,41.36,687534,0
+INTA.US,D,20240116,000000,41.17,42.99,40.9584,42.95,732746,0
+INTA.US,D,20240117,000000,42.56,42.987,41.2671,42.45,410297,0
+INTA.US,D,20240118,000000,43.09,43.59,42.11,43.43,366334,0
+INTA.US,D,20240119,000000,43.98,44.11,43.12,44.03,455224,0
+INTA.US,D,20240122,000000,44.83,45.16,43.43,43.54,697151,0
+INTA.US,D,20240123,000000,44.73,45.43,43.77,44.62,469354,0
+INTA.US,D,20240124,000000,45.29,45.29,44.27,44.49,359520,0
+INTA.US,D,20240125,000000,45,45,43.79,44.11,642381,0
+INTA.US,D,20240126,000000,44.25,44.5,43.759,44.31,462295,0
+INTA.US,D,20240129,000000,44.52,45.11,44.24,44.83,285147,0
+INTA.US,D,20240130,000000,44.7,45.31,44.5247,44.98,291429,0
+INTA.US,D,20240131,000000,44.62,44.9653,43.07,43.08,441258,0
+INTA.US,D,20240201,000000,43.48,43.78,42.62,43.69,297036,0
+INTA.US,D,20240202,000000,43.49,45.2,42.93,45.09,383408,0
+INTA.US,D,20240205,000000,45.22,45.36,44.04,44.82,387291,0
+INTA.US,D,20240206,000000,44.58,45.13,43.62,44.47,487536,0
+INTA.US,D,20240207,000000,42.3,43.67,39.15,39.55,1263261,0
+INTA.US,D,20240208,000000,39.91,40.73,39.2101,40.55,759001,0
+INTA.US,D,20240209,000000,41.32,42.334,40.69,41.5,636876,0
+INTA.US,D,20240212,000000,41.37,41.95,40.93,41.9,498335,0
+INTA.US,D,20240213,000000,40.65,41.71,40.11,40.23,638507,0
+INTA.US,D,20240214,000000,40.59,42.16,40.31,41.83,434830,0
+INTA.US,D,20240215,000000,42.35,42.7,41.55,42.63,359318,0
+INTA.US,D,20240216,000000,42.69,43.46,42.17,42.83,418815,0
+INTA.US,D,20240220,000000,42.55,42.81,40.77,41.07,437893,0
+INTA.US,D,20240221,000000,40.4,40.76,39.995,40.39,528892,0
+INTA.US,D,20240222,000000,41.75,42.0726,40.975,41.21,452347,0
+INTA.US,D,20240223,000000,41.35,42.5,41.135,41.82,540534,0
+INTA.US,D,20240226,000000,41.59,42.1,39.9291,40.16,552106,0
+INTA.US,D,20240227,000000,40.42,40.68,38.66,38.84,441751,0
+INTA.US,D,20240228,000000,38.43,39.02,38.03,38.75,366981,0
+INTA.US,D,20240229,000000,39.13,40.03,38.64,39.23,553642,0
+INTA.US,D,20240301,000000,39.49,39.635,38.06,38.15,382957,0
+INTA.US,D,20240304,000000,38.26,38.73,37.38,37.78,394430,0
+INTA.US,D,20240305,000000,36.31,36.69,35.65,35.9,2954928,0
+INTA.US,D,20240306,000000,36.25,36.59,34.73,35.81,1432395,0
+INTA.US,D,20240307,000000,36.21,36.51,35.83,35.92,1005413,0
+INTA.US,D,20240308,000000,36.5,36.815,35.5001,35.55,2307177,0
+INTA.US,D,20240311,000000,35.38,35.63,34.13,34.56,1853451,0
+INTA.US,D,20240312,000000,34.47,34.74,34.04,34.34,828686,0
+INTA.US,D,20240313,000000,34.34,34.73,33.72,33.8,623171,0
+INTA.US,D,20240314,000000,33.69,33.69,32.65,33.4,718184,0
+INTA.US,D,20240315,000000,33.1,33.35,32.78,33.18,2022453,0
+INTA.US,D,20240318,000000,33.13,34.77,33.13,34.63,638135,0
+INTA.US,D,20240319,000000,34.44,34.68,34,34.5,733046,0
+INTA.US,D,20240320,000000,34.46,35.24,34.09,34.91,379774,0
+INTA.US,D,20240321,000000,36.92,37,35.1,35.23,983820,0
+INTA.US,D,20240322,000000,35.23,35.3372,34.01,34.47,773721,0
+INTA.US,D,20240325,000000,34.32,35.145,34.25,34.74,500094,0
+INTA.US,D,20240326,000000,34.75,34.76,34.06,34.09,576667,0
+INTA.US,D,20240327,000000,34.5,34.8,33.53,33.84,397410,0
+INTA.US,D,20240328,000000,33.85,34.47,33.65,34.3,579729,0
+INTA.US,D,20240401,000000,34.3,34.3,32.915,33.05,361671,0
+INTA.US,D,20240402,000000,32.58,32.74,32.1,32.29,515812,0
+INTA.US,D,20240403,000000,32,32.295,31.58,31.62,396188,0
+INTA.US,D,20240404,000000,31.85,32.47,31.65,31.9,557640,0
+INTA.US,D,20240405,000000,31.87,31.925,31.4,31.66,468214,0
+INTA.US,D,20240408,000000,31.82,32.19,31.5,32.07,369170,0
+INTA.US,D,20240409,000000,32.21,32.46,31.57,32.22,324298,0
+INTA.US,D,20240410,000000,31.38,32.05,31.3,31.92,519330,0
+INTA.US,D,20240411,000000,31.97,32.14,31.7,32.01,527261,0
+INTA.US,D,20240412,000000,31.53,31.675,31.02,31.35,435676,0
+INTA.US,D,20240415,000000,31.53,31.72,31.0073,31.08,482781,0
+INTA.US,D,20240416,000000,31,31.68,30.58,31.33,481120,0
+INTA.US,D,20240417,000000,31.64,31.775,31.21,31.21,341528,0
+INTA.US,D,20240418,000000,31.3,31.64,30.8,30.86,568880,0
+INTA.US,D,20240419,000000,30.68,30.91,30.625,30.76,360625,0
+INTA.US,D,20240422,000000,31.01,31.44,30.36,30.61,525173,0
+INTA.US,D,20240423,000000,30.82,31.64,30.7,30.91,592282,0
+INTA.US,D,20240424,000000,30.96,31.65,30.71,31.41,449812,0
+INTA.US,D,20240425,000000,30.81,31.49,30.44,31.45,379161,0
+INTA.US,D,20240426,000000,31.66,32.1499,31.59,31.88,294304,0
+INTA.US,D,20240429,000000,32.02,32.39,31.78,31.87,415961,0
+INTA.US,D,20240430,000000,31.69,31.79,30.71,30.92,362483,0
+INTA.US,D,20240501,000000,30.95,31.815,30.715,31.15,314614,0
+INTA.US,D,20240502,000000,31.68,31.68,30.895,31.21,371850,0
+INTA.US,D,20240503,000000,31.76,31.88,30.42,31,581471,0
+INTA.US,D,20240506,000000,31.2,32.37,31.15,32.23,524685,0
+INTA.US,D,20240507,000000,32.11,33.19,32.05,33.15,1068878,0
+INTA.US,D,20240508,000000,35,36.52,34.09,36.15,2300354,0
+INTA.US,D,20240509,000000,36.3,37.56,36.005,36.95,1292762,0
+INTA.US,D,20240510,000000,37,37.84,36.491,37.74,1529221,0
+INTA.US,D,20240513,000000,37.94,38.13,36.13,36.63,1629893,0
+INTA.US,D,20240514,000000,36.98,37.78,36.98,37.36,661523,0
+INTA.US,D,20240515,000000,37.88,38.03,36.85,37,499624,0
+INTA.US,D,20240516,000000,37.06,37.29,36.6,36.63,467348,0
+INTA.US,D,20240517,000000,37.04,37.04,36.385,36.93,381230,0
+INTA.US,D,20240520,000000,36.84,37.83,36.74,36.86,509182,0
+INTA.US,D,20240521,000000,36.89,38.25,36.24,38.24,2059646,0
+INTA.US,D,20240522,000000,37.81,38.08,36.75,37.33,1148725,0
+INTA.US,D,20240523,000000,37.39,37.43,36.1,36.6,886044,0
+INTA.US,D,20240524,000000,36.46,36.59,35.35,36.18,906489,0
+INTA.US,D,20240528,000000,36.28,36.57,35.62,36.54,806680,0
+INTA.US,D,20240529,000000,36.08,37.2,35.5001,36.89,640490,0
+INTA.US,D,20240530,000000,36.57,37.35,36.3,36.99,892130,0
+INTA.US,D,20240531,000000,37.18,37.25,35.36,35.9,671113,0
+INTA.US,D,20240603,000000,36.14,36.3,34.2,34.34,563022,0
+INTA.US,D,20240604,000000,34.28,34.89,34.05,34.58,549174,0
+INTA.US,D,20240605,000000,34.97,35.09,34.24,34.82,723015,0
+INTA.US,D,20240606,000000,34.69,35.54,34.62,35.05,405615,0
+INTA.US,D,20240607,000000,34.87,34.9075,33.81,34.75,962804,0
+INTA.US,D,20240610,000000,34.56,35.26,33.8291,35.2,1260346,0
+INTA.US,D,20240611,000000,35.01,35.74,34.61,35.52,427241,0
+INTA.US,D,20240612,000000,36,36.48,35.46,35.75,631103,0
+INTA.US,D,20240613,000000,35.73,35.99,35.06,35.1,501171,0
+INTA.US,D,20240614,000000,35,35,34.39,34.92,724159,0
+INTA.US,D,20240617,000000,34.65,34.83,33.67,33.72,329941,0
+INTA.US,D,20240618,000000,33.55,33.89,32.37,32.46,556121,0
+INTA.US,D,20240620,000000,32.31,33.89,32.11,33.66,487978,0
+INTA.US,D,20240621,000000,33.74,34.23,33.59,34.2,720626,0
+INTA.US,D,20240624,000000,34.21,34.64,34.06,34.4,397843,0
+INTA.US,D,20240625,000000,34.4,35.49,34.24,35.25,385033,0
+INTA.US,D,20240626,000000,34.96,35.54,34.82,35.09,444368,0
+INTA.US,D,20240627,000000,35.33,36.31,35.235,36.05,554488,0
+INTA.US,D,20240628,000000,36.28,36.73,36.03,36.67,647909,0
+INTA.US,D,20240701,000000,36.43,36.79,36.01,36.5,382430,0
+INTA.US,D,20240702,000000,36.51,37.18,36.32,37.05,507893,0
+INTA.US,D,20240703,000000,37.05,37.41,36.57,36.98,164730,0
+INTA.US,D,20240705,000000,36.72,37.21,36.3,36.32,290073,0
+INTA.US,D,20240708,000000,34.49,35.66,34.32,34.97,575922,0
+INTA.US,D,20240709,000000,35,35.22,33.91,33.94,378489,0
+INTA.US,D,20240710,000000,34.04,34.96,33.4542,33.76,319038,0
+INTA.US,D,20240711,000000,34.3,35.79,34.145,35.49,453561,0
+INTA.US,D,20240712,000000,35.78,36.26,34.805,35.19,278731,0
+INTA.US,D,20240715,000000,35.44,35.73,35.115,35.37,288457,0
+INTA.US,D,20240716,000000,35.93,36.51,35.5604,36,578627,0
+INTA.US,D,20240717,000000,35.52,36.2,34.8,35.92,287891,0
+INTA.US,D,20240718,000000,35.81,36.6,35.29,35.7,218545,0
+INTA.US,D,20240719,000000,35.71,36.21,35.64,35.82,288123,0
+INTA.US,D,20240722,000000,36.19,36.575,35.66,36.37,184395,0
+INTA.US,D,20240723,000000,36.26,37.275,36.06,36.95,213127,0
+INTA.US,D,20240724,000000,36.83,37.04,35.845,35.94,185695,0
+INTA.US,D,20240725,000000,36.17,37.5,36.1,36.79,857383,0
+INTA.US,D,20240726,000000,37.71,37.95,36.6026,37.07,668681,0
+INTA.US,D,20240729,000000,37.23,37.82,36.64,36.68,414386,0
+INTA.US,D,20240730,000000,36.97,37.52,35.87,36.08,473903,0
+INTA.US,D,20240731,000000,36.32,36.67,35.27,35.83,604559,0
+INTA.US,D,20240801,000000,35.71,35.82,34.4,34.72,464966,0
+INTA.US,D,20240802,000000,33.57,33.97,32.94,33.73,390094,0
+INTA.US,D,20240805,000000,31.66,32.63,31.27,31.5,427062,0
+INTA.US,D,20240806,000000,31.74,31.84,31.08,31.5,503641,0
+INTA.US,D,20240807,000000,32,32.7,31.47,31.54,223680,0
+INTA.US,D,20240808,000000,32,32.86,31.32,32.7,442920,0
+INTA.US,D,20240809,000000,32.59,33.16,32.18,32.57,310787,0
+INTA.US,D,20240812,000000,32.57,32.96,32.28,32.62,313187,0
+INTA.US,D,20240813,000000,33,34.09,32.86,34,953775,0
+INTA.US,D,20240814,000000,38,39.195,35.7401,38.35,3504689,0
+INTA.US,D,20240815,000000,39.14,41.62,38.24,40.02,1797674,0
+INTA.US,D,20240816,000000,39.96,41.81,39.71,41.71,756058,0
+INTA.US,D,20240819,000000,41.99,43.61,41.77,42.85,1059885,0
+INTA.US,D,20240820,000000,42.71,42.725,41.93,42.36,1080194,0
+INTA.US,D,20240821,000000,42.58,43.38,41.97,43.12,822107,0
+INTA.US,D,20240822,000000,43.08,43.5,42.48,43.19,1038529,0
+INTA.US,D,20240823,000000,43.61,44.43,43.35,43.75,1213952,0
+INTA.US,D,20240826,000000,44.12,44.43,43.79,44.15,543424,0
+INTA.US,D,20240827,000000,43.68,45.24,43.68,44.99,670263,0
+INTA.US,D,20240828,000000,44.94,45.81,44.83,45.8,803639,0
+INTA.US,D,20240829,000000,46.11,46.58,45.35,45.57,849990,0
+INTA.US,D,20240830,000000,45.5,46.49,45.41,46.2,739438,0
+INTA.US,D,20240903,000000,45.68,45.785,44.14,44.38,1202487,0
+INTA.US,D,20240904,000000,44.2,44.31,43.55,43.58,640965,0
+INTA.US,D,20240905,000000,43.55,44.5,43.2654,43.91,490553,0
+INTA.US,D,20240906,000000,43.95,44.09,42.77,43.16,421769,0
+INTA.US,D,20240909,000000,43.49,45.14,43.3,44.98,571782,0
+INTA.US,D,20240910,000000,45.285,45.61,44.155,44.23,500227,0
+INTA.US,D,20240911,000000,44.07,44.58,43.83,44.18,528931,0
+INTA.US,D,20240912,000000,44.54,44.66,43.85,44.05,458292,0
+INTA.US,D,20240913,000000,44.31,45.13,43.87,44.84,441932,0
+INTA.US,D,20240916,000000,44.9,48.1511,44.78,47.51,1610914,0
+INTA.US,D,20240917,000000,47.73,48.245,46.7,47.47,692635,0
+INTA.US,D,20240918,000000,47.5,48.6,47.04,48,1259442,0
+INTA.US,D,20240919,000000,48.9,49.3799,48.1,49.3,611134,0
+INTA.US,D,20240920,000000,49.19,49.86,48.9655,49,1279546,0
+INTA.US,D,20240923,000000,49.48,50.0944,49,49.38,669396,0
+INTA.US,D,20240924,000000,49.645,50.78,49.27,50.3,902205,0
+INTA.US,D,20240925,000000,50.49,51.2,50.09,51.19,654870,0
+INTA.US,D,20240926,000000,51.49,51.8,47.93,48.1,870863,0
+INTA.US,D,20240927,000000,48.29,48.6699,47.15,47.54,437166,0
+INTA.US,D,20240930,000000,47.44,48.27,47.12,47.83,323473,0
+INTA.US,D,20241001,000000,47.95,48.66,46.9927,48.47,601375,0
+INTA.US,D,20241002,000000,48.5,48.64,48.025,48.3,235212,0
+INTA.US,D,20241003,000000,48.3,48.5583,47.05,47.07,298293,0
+INTA.US,D,20241004,000000,47.69,48.24,46.89,47.06,821622,0
+INTA.US,D,20241007,000000,45.7631,46.27,43.82,43.85,972932,0
+INTA.US,D,20241008,000000,44.17,45.63,44.08,45.35,578580,0
+INTA.US,D,20241009,000000,45.42,47.07,45.42,46.99,331884,0
+INTA.US,D,20241010,000000,46.53,48.17,46.53,47.28,480783,0
+INTA.US,D,20241011,000000,47.22,48.43,47.08,47.59,627138,0
+INTA.US,D,20241014,000000,48.04,48.72,48.04,48.56,429477,0
+INTA.US,D,20241015,000000,48.56,49.97,47.75,49.52,339014,0
+INTA.US,D,20241016,000000,49.85,49.85,48.7,49.66,259141,0
+INTA.US,D,20241017,000000,50,50.17,49.2169,49.78,298971,0
+INTA.US,D,20241018,000000,50.08,50.88,49.88,50.06,830410,0
+INTA.US,D,20241021,000000,50.15,50.29,49,49.51,492743,0
+INTA.US,D,20241022,000000,49.27,49.77,49.01,49.39,567376,0
+INTA.US,D,20241023,000000,49.25,49.99,48.84,49.39,622889,0
+INTA.US,D,20241024,000000,49.64,50.27,49.5,49.99,372447,0
+INTA.US,D,20241025,000000,50.12,50.61,49.75,50.24,461063,0
+INTA.US,D,20241028,000000,50.61,50.93,50.17,50.46,621360,0
+INTA.US,D,20241029,000000,50.38,51.67,50.27,50.81,839070,0
+INTA.US,D,20241030,000000,50.93,51.35,50.755,51.15,288216,0
+INTA.US,D,20241031,000000,51.14,51.38,50.16,50.17,412935,0
+INTA.US,D,20241101,000000,50.16,50.87,49.3136,49.5,729431,0
+INTA.US,D,20241104,000000,49.18,50.245,48.58,50.22,734462,0
+INTA.US,D,20241105,000000,52.5,54.68,49.855,50.47,1594501,0
+INTA.US,D,20241106,000000,52.88,59.275,52.635,58.76,1448122,0
+INTA.US,D,20241107,000000,57.78,59.925,56.48,59.64,988579,0
+INTA.US,D,20241108,000000,59.63,59.82,57.15,59.39,701206,0
+INTA.US,D,20241111,000000,60.37,60.6108,59.585,60.06,516662,0
+INTA.US,D,20241112,000000,59.35,60.885,59.04,59.17,523707,0
+INTA.US,D,20241113,000000,59.06,59.9499,57.65,57.74,527568,0
+INTA.US,D,20241114,000000,57.84,58.05,56.2,56.92,700601,0
+INTA.US,D,20241115,000000,56.9,56.95,55.485,56.13,374264,0
+INTA.US,D,20241118,000000,56.42,56.65,55.8,56.36,300386,0
+INTA.US,D,20241119,000000,55.7,58.115,55.7,57.89,335120,0
+INTA.US,D,20241120,000000,58,58.42,57,58.37,327764,0
+INTA.US,D,20241121,000000,59.09,59.77,58.51,59.15,665099,0
+INTA.US,D,20241122,000000,59.52,60.8263,59.16,60.26,581602,0
+INTA.US,D,20241125,000000,60.57,60.57,58.39,59.92,674123,0
+INTA.US,D,20241126,000000,59.56,61.37,59.24,61.32,413111,0
+INTA.US,D,20241127,000000,60.91,61.14,59.6423,60.15,329442,0
+INTA.US,D,20241129,000000,60.85,64.56,60.53,62.55,317814,0
+INTA.US,D,20241202,000000,62.23,64.3,62.12,64.25,636163,0
+INTA.US,D,20241203,000000,64,65.29,63.8339,65.23,778698,0
+INTA.US,D,20241204,000000,65.93,67.7299,65.4,67.59,607586,0
+INTA.US,D,20241205,000000,67.5,68.78,66.875,66.96,659777,0
+INTA.US,D,20241206,000000,67.2,67.67,66.17,66.46,406084,0
+INTA.US,D,20241209,000000,67.05,68.88,66.86,67.06,743649,0
+INTA.US,D,20241210,000000,67.16,69.33,66.83,68.11,609963,0
+INTA.US,D,20241211,000000,68.79,70.19,68.39,70,522418,0
+INTA.US,D,20241212,000000,69.94,71.34,69.22,69.47,633115,0
+INTA.US,D,20241213,000000,69.09,70.61,68.24,68.63,519247,0
+INTA.US,D,20241216,000000,69.75,69.785,68.33,68.36,789563,0
+INTA.US,D,20241217,000000,67.68,68.1101,64.43,65.8,899320,0
+INTA.US,D,20241218,000000,66.23,67.95,63.61,64.43,856918,0
+INTA.US,D,20241219,000000,65.44,65.44,63.6528,64.61,728969,0
+INTA.US,D,20241220,000000,63.11,66.47,63.11,65.19,3167047,0
+INTA.US,D,20241223,000000,64.89,65.39,64.1,64.89,434348,0
+INTA.US,D,20241224,000000,65.5,67.03,65.16,66.06,297284,0
+INTA.US,D,20241226,000000,66.02,68.06,65.53,68,345636,0
+INTA.US,D,20241227,000000,67.56,67.91,64.9,65.85,340335,0
+INTA.US,D,20241230,000000,64.7,65.995,63.832,65.02,671776,0
+INTA.US,D,20241231,000000,65.23,65.44,63.604,64.09,416302,0
+INTA.US,D,20250102,000000,64.48,64.72,63.29,64.63,340216,0
+INTA.US,D,20250103,000000,63.92,65.37,63.195,63.67,433293,0
+INTA.US,D,20250106,000000,63.84,63.84,61.1303,62.64,517690,0
+INTA.US,D,20250107,000000,62.84,63.44,61.43,62.1,332536,0
+INTA.US,D,20250108,000000,61.66,63.3668,60.922,63.34,871267,0
+INTA.US,D,20250110,000000,64.85,68.53,64.2,67.05,1065621,0
+INTA.US,D,20250113,000000,67.02,67.7,63.7744,65.49,640167,0
+INTA.US,D,20250114,000000,66.75,67.9286,65.3975,65.78,663719,0
+INTA.US,D,20250115,000000,68.07,68.62,65.6225,66.98,827786,0
+INTA.US,D,20250116,000000,65.57,67.06,65.31,66.38,562145,0
+INTA.US,D,20250117,000000,67.49,67.92,66.39,67.48,523980,0
+INTA.US,D,20250121,000000,69.6,70.68,67.79,70.18,504712,0
+INTA.US,D,20250122,000000,70.25,72,69.2101,69.68,553353,0
+INTA.US,D,20250123,000000,69.36,71.29,68.9027,71.22,459604,0
+INTA.US,D,20250124,000000,71.62,72.82,69.18,69.2,507412,0
+INTA.US,D,20250127,000000,67.49,69.4744,65.81,67.62,833989,0
+INTA.US,D,20250128,000000,68.31,72.91,67.79,72.5,733405,0
+INTA.US,D,20250129,000000,72.31,72.44,71.0175,71.65,569390,0
+INTA.US,D,20250130,000000,72.01,73.86,71.555,72.55,531140,0
+INTA.US,D,20250131,000000,73,73.61,70.87,71.29,753589,0
+INTA.US,D,20250203,000000,68.75,71.15,67.54,70.52,770871,0
+INTA.US,D,20250204,000000,72.14,75.9,72.13,73.51,1343491,0
+INTA.US,D,20250205,000000,65,73.12,60,72.62,3084748,0
+INTA.US,D,20250206,000000,71.75,72.89,69.78,71.07,1221086,0
+INTA.US,D,20250207,000000,71.42,73.67,71.01,71.65,674556,0
+INTA.US,D,20250210,000000,72.34,72.375,70.1,71.05,592640,0
+INTA.US,D,20250211,000000,70.4,71.08,68.86,69.98,606335,0
+INTA.US,D,20250212,000000,69.02,71.83,69.02,71.2,555382,0
+INTA.US,D,20250213,000000,71.3,74.28,70.97,74.1,558128,0
+INTA.US,D,20250214,000000,74.85,77.74,71.76,72.33,647044,0
+INTA.US,D,20250218,000000,72.5,73.81,70.844,72.945,673635,0
+INTA.US,D,20250219,000000,72.52,74,71.99,72.84,550289,0
+INTA.US,D,20250220,000000,72.39,72.7235,67.09,69.36,904735,0
+INTA.US,D,20250221,000000,69.35,69.81,65.56,66.11,1297251,0
+INTA.US,D,20250224,000000,65.76,66.72,61.8,65.91,731779,0
+INTA.US,D,20250225,000000,65.32,65.97,63.77,65.3,734022,0
+INTA.US,D,20250226,000000,65.49,66.8526,65.4,66.1,454343,0
+INTA.US,D,20250227,000000,67.08,67.7599,64.23,64.58,458762,0
+INTA.US,D,20250228,000000,63.46,66.08,62.98,65.96,547342,0
+INTA.US,D,20250303,000000,66.39,67.0055,62.87,63.43,599892,0
+INTA.US,D,20250304,000000,62.06,64.68,60.63,63.24,687698,0
+INTA.US,D,20250305,000000,64,65.35,62.06,65.2,557121,0
+INTA.US,D,20250306,000000,63.93,65.1,60.835,61.04,489917,0
+INTA.US,D,20250307,000000,60.53,61.295,58.01,61.11,512507,0
+INTA.US,D,20250310,000000,59.2,59.74,56.02,57.21,776025,0
+INTA.US,D,20250311,000000,57.45,60.27,57.25,59,783907,0
+INTA.US,D,20250312,000000,60.57,61.19,59.19,61.05,490500,0
+INTA.US,D,20250313,000000,60.6,60.62,57.8801,58.2,330125,0
+INTA.US,D,20250314,000000,59.41,60.1,58.77,59.28,470500,0
+INTA.US,D,20250317,000000,58.94,60.49,58.71,60.03,529369,0
+INTA.US,D,20250318,000000,59.81,60,58.5,58.81,520831,0
+INTA.US,D,20250319,000000,58.81,60.935,58.31,60.43,526813,0
+INTA.US,D,20250320,000000,59.62,61.4,59.44,60.23,353224,0
+INTA.US,D,20250321,000000,59.28,61.3223,58.74,60.95,729378,0
+INTA.US,D,20250324,000000,62.4,62.74,61.56,61.62,355588,0
+INTA.US,D,20250325,000000,61.92,64.31,61.66,64.18,589550,0
+INTA.US,D,20250326,000000,63.97,63.97,61.14,61.54,339385,0
+INTA.US,D,20250327,000000,61.33,62.3,60.16,61.59,263561,0
+INTA.US,D,20250328,000000,61.23,61.375,59.1314,59.91,348484,0
+INTA.US,D,20250331,000000,58.87,59.165,56.91,58.38,978739,0
+INTA.US,D,20250401,000000,58.46,59.73,57.955,59.44,440591,0
+INTA.US,D,20250402,000000,58.01,60.0524,57.64,59.55,551860,0
+INTA.US,D,20250403,000000,56.14,56.76,54.351,54.69,602268,0
+INTA.US,D,20250404,000000,52.1,52.87,49.61,50.95,652087,0
+INTA.US,D,20250407,000000,47.86,54.4416,47.58,52.3,805273,0
+INTA.US,D,20250408,000000,55.41,55.9399,49.03,50.01,719506,0
+INTA.US,D,20250409,000000,49.74,58.14,48.89,57.03,957432,0
+INTA.US,D,20250410,000000,54.94,55.74,52.56,53.77,471092,0
+INTA.US,D,20250411,000000,55.35,56.97,50.31,52.23,712668,0
+INTA.US,D,20250414,000000,53.17,53.92,51.6,52.46,371124,0
+INTA.US,D,20250415,000000,52.56,53.71,52.2,53.5,427266,0
+INTA.US,D,20250416,000000,52.31,53.2257,50.48,51.25,436620,0
+INTA.US,D,20250417,000000,51.42,52.23,50.5409,51.51,494286,0
+INTA.US,D,20250421,000000,50.54,51.4,47.41,48.49,611662,0
+INTA.US,D,20250422,000000,49.35,50.57,48.31,49.89,426357,0
+INTA.US,D,20250423,000000,52.33,54.12,51.44,51.89,411584,0
+INTA.US,D,20250424,000000,52.25,54.62,52.095,54.4,376562,0
+INTA.US,D,20250425,000000,54.4,54.54,53.475,54.38,262708,0
+INTA.US,D,20250428,000000,54.5,55.11,53.28,54.1,272345,0
+INTA.US,D,20250429,000000,54.16,54.92,53.75,54.55,327929,0
+INTA.US,D,20250430,000000,53.42,54.465,52.46,54.26,307788,0
+INTA.US,D,20250501,000000,55.34,56.29,54.46,55.44,573505,0
+INTA.US,D,20250502,000000,56.04,58.28,56,58.17,501057,0
+INTA.US,D,20250505,000000,57.18,59.1,57.02,57.68,733916,0
+INTA.US,D,20250506,000000,56.15,57.505,56.15,57.19,891090,0
+INTA.US,D,20250507,000000,56.04,57.93,51.44,53.42,1374380,0
+INTA.US,D,20250508,000000,54.85,55.08,52.98,54.505,784814,0
+INTA.US,D,20250509,000000,55.1,55.1,52.7,53.9,513143,0
+INTA.US,D,20250512,000000,56.57,57.195,54.69,56.31,792312,0
+INTA.US,D,20250513,000000,56.5,58.22,56.01,56.61,681332,0
+INTA.US,D,20250514,000000,56.68,57.32,55.42,56.76,788557,0
+INTA.US,D,20250515,000000,56.64,57.16,55.1001,56.93,460377,0
+INTA.US,D,20250516,000000,57.52,58.84,57.21,58.28,877673,0
+INTA.US,D,20250519,000000,57.19,57.8,56.46,57.27,615674,0
+INTA.US,D,20250520,000000,56.88,57.2732,56.16,57.12,473500,0
+INTA.US,D,20250521,000000,56.39,57.64,56.11,56.5,758824,0
+INTA.US,D,20250522,000000,56.38,57.43,56.035,56.41,621965,0
+INTA.US,D,20250523,000000,55.13,56.05,54.345,54.58,725076,0
+INTA.US,D,20250527,000000,55.68,55.95,54.38,55.08,812762,0
+INTA.US,D,20250528,000000,55.32,55.8,54.89,55.04,347705,0
+INTA.US,D,20250529,000000,55.44,55.499,53.88,54.44,472446,0
+INTA.US,D,20250530,000000,54.45,55.33,53.93,55.12,484612,0
+INTA.US,D,20250602,000000,54.85,55.72,53.72,55.7,426517,0
+INTA.US,D,20250603,000000,55.41,56.13,55.16,56.04,350441,0
+INTA.US,D,20250604,000000,56.03,56.7,55.95,56.55,277005,0
+INTA.US,D,20250605,000000,56.55,57.518,56.025,56.59,521600,0
+INTA.US,D,20250606,000000,57.19,58.305,56.7,58.23,382494,0
+INTA.US,D,20250609,000000,58.51,58.7894,57.825,58.3,541619,0
+INTA.US,D,20250610,000000,58.37,58.63,57.35,57.41,965998,0
+INTA.US,D,20250611,000000,57.45,58.15,56.47,56.71,677546,0
+INTA.US,D,20250612,000000,56.33,57.07,55.51,55.82,411594,0
+INTA.US,D,20250613,000000,54.81,55.38,53.31,53.47,437115,0
+INTA.US,D,20250616,000000,54.16,55.12,53.75,54.51,406180,0
+INTA.US,D,20250617,000000,53.9,54.86,53.71,53.99,491281,0
+INTA.US,D,20250618,000000,53.99,54.295,53.16,53.41,371087,0
+INTA.US,D,20250620,000000,53.78,54.5,51.86,52.76,945061,0
+INTA.US,D,20250623,000000,52.47,53.14,51.51,52.87,486812,0
+INTA.US,D,20250624,000000,53.01,53.76,52.3,53.23,808264,0
+INTA.US,D,20250625,000000,53.81,53.81,49.77,50,826667,0
+INTA.US,D,20250626,000000,50.53,52.08,49.21,51.08,767293,0
+INTA.US,D,20250627,000000,51.53,51.555,50.22,51.12,923568,0
+INTA.US,D,20250630,000000,51.66,52.04,50.92,51.62,836024,0
+INTA.US,D,20250701,000000,51.34,51.61,48.57,48.82,783205,0
+INTA.US,D,20250702,000000,48.85,49.12,47.73,47.84,875074,0
+INTA.US,D,20250703,000000,47.89,49.1,47.77,48.11,569993,0
+INTA.US,D,20250707,000000,47.76,48.28,47.24,47.92,804168,0
+INTA.US,D,20250708,000000,48.25,48.43,46.2,47.26,928572,0
+INTA.US,D,20250709,000000,47.2,47.56,46.05,47.14,1021638,0
+INTA.US,D,20250710,000000,47.17,47.7,45.62,46.95,907276,0
+INTA.US,D,20250711,000000,46.47,46.5,44.13,44.27,762693,0
+INTA.US,D,20250714,000000,42.17,44.66,42.09,43.49,1051393,0
+INTA.US,D,20250715,000000,43.95,44.2905,42.47,42.5,963591,0
+INTA.US,D,20250716,000000,43.16,43.48,42.6,43.41,926841,0
+INTA.US,D,20250717,000000,43.2,43.865,43.12,43.49,602760,0
+INTA.US,D,20250718,000000,43.87,44.0413,42.485,42.54,784830,0
+INTA.US,D,20250721,000000,42.57,42.9,42.095,42.17,900580,0
+INTA.US,D,20250722,000000,42.24,42.92,42.01,42.22,816880,0
+INTA.US,D,20250723,000000,42.42,42.75,41.87,42.5,455233,0
+INTA.US,D,20250724,000000,42.31,42.53,41.24,41.52,771698,0
+INTA.US,D,20250725,000000,41.77,42.055,41.235,41.64,483106,0
+INTA.US,D,20250728,000000,41.83,42.03,41.07,41.16,1006949,0
+INTA.US,D,20250729,000000,41.55,42.12,40.82,40.91,1689427,0
+INTA.US,D,20250730,000000,41.22,41.37,40.4676,41.04,1156946,0
+INTA.US,D,20250731,000000,41.44,41.505,39.9699,40.05,612337,0
+INTA.US,D,20250801,000000,39.29,39.5,38.35,39.03,786107,0
+INTA.US,D,20250804,000000,39.51,40.63,39.3301,40.44,624553,0
+INTA.US,D,20250805,000000,40.78,41.01,40.06,40.5,871928,0
+INTA.US,D,20250806,000000,40.62,40.99,39.63,40.01,527616,0
+INTA.US,D,20250807,000000,40.6,40.6,36.97,37.36,1385000,0
+INTA.US,D,20250808,000000,37.61,39.2,36.73,36.94,1645197,0
+INTA.US,D,20250811,000000,36.88,37.39,35.52,35.64,1990462,0
+INTA.US,D,20250812,000000,35.89,37.11,35.505,36.92,1957789,0
+INTA.US,D,20250813,000000,44.38,44.71,39.5701,42.65,5123646,0
+INTA.US,D,20250814,000000,42.12,42.5,41.435,41.47,1292644,0
+INTA.US,D,20250815,000000,41.75,42.67,41.2715,42.12,1430911,0
+INTA.US,D,20250818,000000,42.11,43.31,41.785,42.14,1112439,0
+INTA.US,D,20250819,000000,42.1,42.51,41.5711,42.51,900510,0
+INTA.US,D,20250820,000000,42.22,43.22,41.66,41.825,1264716,0
+INTA.US,D,20250821,000000,41.38,42.18,40.97,41.9,840246,0
+INTA.US,D,20250822,000000,42.03,43.52,41.65,42.82,821048,0
+INTA.US,D,20250825,000000,42.62,43.73,42.62,43.6,1413276,0
+INTA.US,D,20250826,000000,43.29,45.16,43.29,45.04,1841410,0
+INTA.US,D,20250827,000000,45.25,47.545,45.12,47.42,2071317,0
+INTA.US,D,20250828,000000,47.39,47.88,46.36,46.42,1164247,0
+INTA.US,D,20250829,000000,46.48,46.735,45.59,45.99,621612,0
+INTA.US,D,20250902,000000,45.26,45.6975,44.51,44.73,675408,0
+INTA.US,D,20250903,000000,44.71,45.0539,43.86,44.2,553498,0
+INTA.US,D,20250904,000000,44,45.57,43.25,45.24,704909,0
+INTA.US,D,20250905,000000,45.67,46.85,44.5777,44.7,493883,0
+INTA.US,D,20250908,000000,44.83,45.35,44.225,45.34,432573,0
+INTA.US,D,20250909,000000,45.55,45.585,44.6208,45.19,359611,0
+INTA.US,D,20250910,000000,45.21,45.45,43.94,44.5,749529,0
+INTA.US,D,20250911,000000,44.81,45.57,44.725,45.4,556583,0
+INTA.US,D,20250912,000000,45.21,45.99,44.71,45.16,1229289,0
+INTA.US,D,20250915,000000,45.35,46.83,44.81,44.86,1077208,0
+INTA.US,D,20250916,000000,44.62,44.9,43.2625,44.59,660666,0
+INTA.US,D,20250917,000000,44.74,46.13,44.72,44.92,499890,0
+INTA.US,D,20250918,000000,45.38,45.93,44.95,45.33,398665,0
+INTA.US,D,20250919,000000,45.1131,45.755,44.34,44.54,889517,0
+INTA.US,D,20250922,000000,44,45.16,43.85,44.89,394284,0
+INTA.US,D,20250923,000000,44.96,44.96,43.275,43.47,829589,0
+INTA.US,D,20250924,000000,43.59,43.96,42.59,42.67,565738,0
+INTA.US,D,20250925,000000,42.07,42.36,41.31,42.03,658233,0
+INTA.US,D,20250926,000000,42.16,42.76,41.7355,42.1,521270,0
+INTA.US,D,20250929,000000,42.41,42.41,41.69,41.91,513105,0
+INTA.US,D,20250930,000000,41.81,42.24,40.835,40.9,580178,0
+INTA.US,D,20251001,000000,40.59,41.3,39.58,40.06,636575,0
+INTA.US,D,20251002,000000,40.09,40.16,39.37,39.74,484260,0
+INTA.US,D,20251003,000000,40.06,40.425,39.2001,39.33,691113,0
+INTA.US,D,20251006,000000,39.57,39.865,38.38,39.8,897831,0
+INTA.US,D,20251007,000000,39.74,39.82,38.5201,39.2,531106,0
+INTA.US,D,20251008,000000,39.57,39.92,39.05,39.42,599967,0
+INTA.US,D,20251009,000000,39.37,39.52,38.7,38.86,789897,0
+INTA.US,D,20251010,000000,38.92,39.355,37.3,37.76,922262,0
+INTA.US,D,20251013,000000,38.07,38.335,37.125,37.16,1337581,0
+INTA.US,D,20251014,000000,36.41,37.75,36.275,37.56,997031,0
+INTA.US,D,20251015,000000,37.88,38.28,37.22,37.56,672732,0
+INTA.US,D,20251016,000000,37.66,37.9599,36.44,36.57,897280,0
+INTA.US,D,20251017,000000,36.44,37.44,36.12,37.13,722093,0
+INTA.US,D,20251020,000000,37.38,38.43,37.08,38.32,650329,0
+INTA.US,D,20251021,000000,38.19,40.09,38.14,39.71,514233,0
+INTA.US,D,20251022,000000,39.71,39.93,39.22,39.4,549774,0
+INTA.US,D,20251023,000000,39.5,39.8288,39.266,39.54,494435,0
+INTA.US,D,20251024,000000,39.98,40.22,39.67,39.92,430318,0
+INTA.US,D,20251027,000000,40.15,40.3,39.66,39.68,411837,0
+INTA.US,D,20251028,000000,39.82,40.18,39.565,39.62,467478,0
+INTA.US,D,20251029,000000,39.61,39.61,38.42,38.6,760250,0
+INTA.US,D,20251030,000000,38.39,39.215,37.89,38.33,509860,0
+INTA.US,D,20251031,000000,38.05,38.8879,38,38.38,674606,0
+INTA.US,D,20251103,000000,38.44,38.685,37.72,38,884144,0
+INTA.US,D,20251104,000000,37.7,37.7,36.505,37.07,702134,0
+INTA.US,D,20251105,000000,37.55,39.84,36,39.36,1278363,0
+INTA.US,D,20251106,000000,38.76,38.85,37.81,38.6,671229,0
+INTA.US,D,20251107,000000,38.08,38.77,37.925,38.12,710128,0
+INTA.US,D,20251110,000000,38.79,40.82,38.39,40.19,971418,0
+INTA.US,D,20251111,000000,39.84,42.6,39.84,42.09,899187,0
+INTA.US,D,20251112,000000,42.04,42.75,41.695,42.56,907625,0
+INTA.US,D,20251113,000000,42.15,43.6,42.15,42.28,1363634,0
+INTA.US,D,20251114,000000,41.41,43.62,41.16,43.07,1017323,0
+INTA.US,D,20251117,000000,43.07,43.55,41.25,41.41,887894,0
+INTA.US,D,20251118,000000,41.26,42.2,41.055,41.61,1049098,0
+INTA.US,D,20251119,000000,41.57,41.61,39.8695,40.57,601063,0
+INTA.US,D,20251120,000000,41.25,41.73,39.96,40.07,485221,0
+INTA.US,D,20251121,000000,40.06,41.97,39.72,41.55,662637,0
+INTA.US,D,20251124,000000,41.33,41.4566,40.31,40.39,570668,0
+INTA.US,D,20251125,000000,40.41,42.12,40.41,41.93,353835,0
+INTA.US,D,20251126,000000,41.62,42.97,41.6,42.6,588980,0
+INTA.US,D,20251128,000000,42.6,44,42.6,43.19,535316,0
+INTA.US,D,20251201,000000,42.6,44.12,41.775,42.68,1088709,0
+INTA.US,D,20251202,000000,42.96,43.91,42.66,43.15,715644,0
+INTA.US,D,20251203,000000,42.97,45.31,42.97,45.18,778325,0
+INTA.US,D,20251204,000000,45.36,45.7,43.98,44.25,746898,0
+INTA.US,D,20251205,000000,44.05,44.27,42.82,43.2,467036,0
+INTA.US,D,20251208,000000,43.81,43.85,42.75,43.14,463567,0
+INTA.US,D,20251209,000000,43.08,43.69,42.7784,42.82,376713,0
+INTA.US,D,20251210,000000,42.58,43.36,42.28,43,551760,0
+INTA.US,D,20251211,000000,42.89,43.575,42.6601,43.24,400415,0
+INTA.US,D,20251212,000000,43.17,43.425,42.8,42.98,362121,0
+INTA.US,D,20251215,000000,43.07,43.07,42.11,42.53,506528,0
+INTA.US,D,20251216,000000,42.75,45.3,42.65,44.84,788507,0
+INTA.US,D,20251217,000000,44.9,46.145,44.84,45.88,797671,0
+INTA.US,D,20251218,000000,46.3,46.74,45.68,46.48,718371,0
+INTA.US,D,20251219,000000,46.47,46.525,45.66,45.95,620106,0
+INTA.US,D,20251222,000000,45.91,47.63,45.91,47.18,459372,0
+INTA.US,D,20251223,000000,46.75,47.225,46.22,47.01,339274,0
+INTA.US,D,20251224,000000,47.09,47.36,46.44,47.29,228570,0
+INTA.US,D,20251226,000000,47.35,47.93,47.08,47.67,310355,0
+INTA.US,D,20251229,000000,47.2,47.71,47.19,47.52,499540,0
+INTA.US,D,20251230,000000,47.39,47.88,46.41,46.52,366213,0
+INTA.US,D,20251231,000000,46.7,46.7,45.7,45.82,328619,0
+INTA.US,D,20260102,000000,45.97,46.2,43.4,43.87,568554,0
+INTA.US,D,20260105,000000,43.87,44.77,42.47,42.65,585093,0
+INTA.US,D,20260106,000000,42.57,44.65,42,44.45,642645,0
+INTA.US,D,20260107,000000,44.41,45.73,44.105,45.45,283648,0
+INTA.US,D,20260108,000000,44.92,44.9221,43.485,44.13,294626,0
+INTA.US,D,20260109,000000,43.91,44.415,43.06,43.53,259419,0
+INTA.US,D,20260112,000000,43.62,43.8,42.47,42.69,338211,0
+INTA.US,D,20260113,000000,42.75,43.15,40.85,41.25,538037,0
+INTA.US,D,20260114,000000,41.02,41.32,40.25,41.21,829755,0
+INTA.US,D,20260115,000000,41.24,41.305,39.37,39.42,716325,0
+INTA.US,D,20260116,000000,39.64,39.865,37.85,38.29,723044,0
+INTA.US,D,20260120,000000,37.43,38,36.9771,37.09,535189,0
+INTA.US,D,20260121,000000,37.31,37.99,37.095,37.62,431531,0
+INTA.US,D,20260122,000000,37.81,38.895,37.69,38.77,376417,0
+INTA.US,D,20260123,000000,38.54,39.31,38.43,38.66,322840,0
+INTA.US,D,20260126,000000,38.66,39.76,38.555,39.25,417484,0
+INTA.US,D,20260127,000000,39.11,39.27,36.475,36.8,680091,0
+INTA.US,D,20260128,000000,36.99,37.26,36.35,36.5,757864,0
+INTA.US,D,20260129,000000,36,36.17,33.715,34.33,1013273,0
+INTA.US,D,20260130,000000,33.97,34.58,33.34,33.95,844504,0
+INTA.US,D,20260202,000000,34.34,34.98,33.6,33.64,829972,0
+INTA.US,D,20260203,000000,33.04,33.355,28.78,29.31,4294477,0
+INTA.US,D,20260204,000000,23.55,25.78,20.76,25.44,7079392,0
+INTA.US,D,20260205,000000,25.56,25.62,23.62,23.77,2595199,0
+INTA.US,D,20260206,000000,24.36,24.65,22.76,23.92,1683108,0
+INTA.US,D,20260209,000000,23.96,24.95,23.0034,24.38,1983569,0
+INTA.US,D,20260210,000000,24.54,26.32,24.54,25.54,1987451,0
+INTA.US,D,20260211,000000,25.42,25.72,23.4,24.03,3572434,0
+INTA.US,D,20260212,000000,24.04,24.73,22.875,23.44,2750649,0
+INTA.US,D,20260213,000000,23.87,24.175,22.925,23.23,2605791,0
+INTA.US,D,20260217,000000,23.42,24.39,23.23,24,2164123,0
+INTA.US,D,20260218,000000,24.03,24.04,22.78,22.81,1314469,0

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

@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INV.US,D,20241004,000000,12.5,15.21,12.0886,12.69,60277,0
+INV.US,D,20241007,000000,12,12.6,11.01,11.36,38565,0
+INV.US,D,20241008,000000,11.78,11.89,8.55,10.3001,23488,0
+INV.US,D,20241009,000000,10.5,12.12,10.15,10.79,16389,0
+INV.US,D,20241010,000000,10.7,12.48,10.7,11.61,11252,0
+INV.US,D,20241011,000000,11.97,12.21,11.06,11.85,19174,0
+INV.US,D,20241014,000000,12.58,12.7,11.4388,12.69,15476,0
+INV.US,D,20241015,000000,12.97,12.97,12,12.37,5852,0
+INV.US,D,20241016,000000,12.8,12.8,10.69,11.77,9388,0
+INV.US,D,20241017,000000,11.38,12.35,11.38,12.27,4554,0
+INV.US,D,20241018,000000,12.26,14.4842,11.57,12.58,16897,0
+INV.US,D,20241021,000000,12.185,12.49,11,11.9,8896,0
+INV.US,D,20241022,000000,11.05,11.88,11.05,11.5,5425,0
+INV.US,D,20241023,000000,11.5,11.9495,10.78,11.2,23217,0
+INV.US,D,20241024,000000,11.31,11.5,10.61,10.61,11222,0
+INV.US,D,20241025,000000,10.86,11.4,10.31,10.73,44383,0
+INV.US,D,20241028,000000,11.04,12.1,11,12.1,11829,0
+INV.US,D,20241029,000000,11.425,12.1,11.275,12,31661,0
+INV.US,D,20241030,000000,11.405,12,10.5,10.9,24604,0
+INV.US,D,20241031,000000,11,11.1,10.05,10.17,22534,0
+INV.US,D,20241101,000000,10.6,11.75,10.5,11.1,16169,0
+INV.US,D,20241104,000000,11.175,11.175,10.5,10.51,21114,0
+INV.US,D,20241105,000000,10.65,10.7356,10.31,10.31,28797,0
+INV.US,D,20241106,000000,10.95,11.2,10.5233,11,24076,0
+INV.US,D,20241107,000000,11.7499,11.7499,11,11.49,10459,0
+INV.US,D,20241108,000000,11,11.67,10.6,11.55,24745,0
+INV.US,D,20241111,000000,10.5739,11.22,10.5739,11.2,7190,0
+INV.US,D,20241112,000000,11,11.26,10.9,10.97,10313,0
+INV.US,D,20241113,000000,10.9139,10.9139,10.53,10.64,4901,0
+INV.US,D,20241114,000000,11.2,11.49,11.01,11.01,13252,0
+INV.US,D,20241115,000000,11.21,11.3,10.794,11.01,24271,0
+INV.US,D,20241118,000000,11.2,11.36,10.82,10.82,7743,0
+INV.US,D,20241119,000000,10.745,11.16,10.745,11,13205,0
+INV.US,D,20241120,000000,11,11.43,11,11.09,31501,0
+INV.US,D,20241121,000000,11.42,11.43,10.37,10.66,34633,0
+INV.US,D,20241122,000000,10.5,11.13,10.5,11.13,5323,0
+INV.US,D,20241125,000000,11.05,11.09,10.15,10.25,21944,0
+INV.US,D,20241126,000000,10.34,10.65,9,9.2,22542,0
+INV.US,D,20241127,000000,9.53,10.28,9.12,10.14,13222,0
+INV.US,D,20241129,000000,10.5,10.5,9.94,9.94,3290,0
+INV.US,D,20241202,000000,10.13,11,9.9086,11,13380,0
+INV.US,D,20241203,000000,10.5,11.02,10.25,10.48,21451,0
+INV.US,D,20241204,000000,10.55,10.55,10.3,10.51,18917,0
+INV.US,D,20241205,000000,10.3168,10.52,10.3168,10.45,15335,0
+INV.US,D,20241206,000000,10.3,10.75,10.29,10.51,29153,0
+INV.US,D,20241209,000000,11,12.5,10.765,12.2,219155,0
+INV.US,D,20241210,000000,11.89,12.5,11.65,12.47,116352,0
+INV.US,D,20241211,000000,12.25,12.7,12.25,12.61,93854,0
+INV.US,D,20241212,000000,12.5,12.54,12.31,12.53,91738,0
+INV.US,D,20241213,000000,12.55,12.62,12.19,12.55,96071,0
+INV.US,D,20241216,000000,12.22,12.53,12.0051,12.42,189946,0
+INV.US,D,20241217,000000,12.3,13,12.2,12.79,195033,0
+INV.US,D,20241218,000000,12.55,13.15,12.55,12.9,209500,0
+INV.US,D,20241219,000000,13.1,13.56,12.93,13.37,233938,0
+INV.US,D,20241220,000000,13.17,14.95,12.67,13.66,1224676,0
+INV.US,D,20241223,000000,13.58,13.59,12.82,13.35,91045,0
+INV.US,D,20241224,000000,13.69,13.81,13.15,13.59,93801,0
+INV.US,D,20241226,000000,13.26,13.61,12.3783,12.5,44339,0
+INV.US,D,20241227,000000,12.78,13.45,12.4133,13.38,111811,0
+INV.US,D,20241230,000000,12.66,13.75,12.645,13.57,51588,0
+INV.US,D,20241231,000000,13.85,13.9,13.0292,13.85,103164,0
+INV.US,D,20250102,000000,13.83,13.9,13.47,13.84,99431,0
+INV.US,D,20250103,000000,13.031,13.9,13.031,13.54,119435,0
+INV.US,D,20250106,000000,13.5,13.71,13,13.24,106537,0
+INV.US,D,20250107,000000,13,13,12.6491,12.66,18159,0
+INV.US,D,20250108,000000,12.83,12.83,11.69,11.69,48076,0
+INV.US,D,20250110,000000,12,12,11.01,11.57,47908,0
+INV.US,D,20250113,000000,11.65,11.93,11.05,11.44,50925,0
+INV.US,D,20250114,000000,11.32,12.14,11,11.62,42918,0
+INV.US,D,20250115,000000,11.75,12.89,11.75,12.82,37019,0
+INV.US,D,20250116,000000,12.6,13.05,12.11,12.92,26538,0
+INV.US,D,20250117,000000,12.8,12.9,12.3,12.6,30864,0
+INV.US,D,20250121,000000,12.52,12.59,11.75,12.37,59084,0
+INV.US,D,20250122,000000,12.17,12.57,11.88,12.42,46105,0
+INV.US,D,20250123,000000,12.66,12.66,12.1,12.38,74114,0
+INV.US,D,20250124,000000,12.4835,12.77,12.2,12.43,44678,0
+INV.US,D,20250127,000000,12.1,12.695,12.1,12.51,39202,0
+INV.US,D,20250128,000000,12.64,12.64,12.03,12.3,52687,0
+INV.US,D,20250129,000000,12.075,12.32,11.7525,12.31,39266,0
+INV.US,D,20250130,000000,12.3,12.3,11.92,12.12,26849,0
+INV.US,D,20250131,000000,12.07,12.48,11.7,12.3,22147,0
+INV.US,D,20250203,000000,12.07,12.535,12.07,12.49,24519,0
+INV.US,D,20250204,000000,12.395,12.56,12.1,12.24,21194,0
+INV.US,D,20250205,000000,12.19,12.5,11.725,12.34,25007,0
+INV.US,D,20250206,000000,12.43,12.55,12.11,12.39,23664,0
+INV.US,D,20250207,000000,12.3,12.56,12.09,12.56,18299,0
+INV.US,D,20250210,000000,12.68,12.705,12,12.05,81989,0
+INV.US,D,20250211,000000,12.5,12.5,10.91,11.05,173400,0
+INV.US,D,20250212,000000,11.1,11.155,10.75,11.04,52521,0
+INV.US,D,20250213,000000,11,11.335,11,11.13,52754,0
+INV.US,D,20250214,000000,11.24,11.25,11,11.08,24660,0
+INV.US,D,20250218,000000,11.1,11.1,10.76,10.95,35082,0
+INV.US,D,20250219,000000,11,11.1,10.86,10.95,37656,0
+INV.US,D,20250220,000000,11,11.115,10.6,10.75,33759,0
+INV.US,D,20250221,000000,10.75,10.84,9.01,9.18,68228,0
+INV.US,D,20250224,000000,9.2,9.4442,8.13,8.41,59856,0
+INV.US,D,20250225,000000,8.37,8.85,8.0842,8.23,49760,0
+INV.US,D,20250226,000000,8.28,8.99,8.28,8.84,53645,0
+INV.US,D,20250227,000000,9.1665,9.1665,8.5,8.5,26067,0
+INV.US,D,20250228,000000,8.69,9.19,8.66,8.7,21664,0
+INV.US,D,20250303,000000,8.79,8.98,8.15,8.15,34968,0
+INV.US,D,20250304,000000,8.25,8.51,7.85,8.3,50346,0
+INV.US,D,20250305,000000,8.09,8.25,7.75,8.05,27878,0
+INV.US,D,20250306,000000,8.6874,8.6874,7.92,7.93,39126,0
+INV.US,D,20250307,000000,8,8,7.79,7.79,6923,0
+INV.US,D,20250310,000000,7.81,7.9,6.75,6.91,43405,0
+INV.US,D,20250311,000000,7.06,7.55,6.565,7.45,23469,0
+INV.US,D,20250312,000000,7.99,8,7.28,7.55,38348,0
+INV.US,D,20250313,000000,7.55,7.99,7.55,7.91,24017,0
+INV.US,D,20250314,000000,8,8.42,7.67,7.88,155739,0
+INV.US,D,20250317,000000,7.95,8.08,7.42,7.68,36018,0
+INV.US,D,20250318,000000,7.7,7.7,7.52,7.68,10552,0
+INV.US,D,20250319,000000,7.7,7.75,7.51,7.7,38177,0
+INV.US,D,20250320,000000,7.71,7.75,7.34,7.36,47454,0
+INV.US,D,20250321,000000,7.45,8.22,7.45,8.18,93696,0
+INV.US,D,20250324,000000,8.25,8.46,7.835,7.93,43957,0
+INV.US,D,20250325,000000,7.9,8.5,7.81,8.5,43959,0
+INV.US,D,20250326,000000,8.4,8.4,7.54,8,28012,0
+INV.US,D,20250327,000000,8.18,8.2265,8,8.15,9169,0
+INV.US,D,20250328,000000,8.05,8.05,7.65,7.74,18103,0
+INV.US,D,20250331,000000,7.79,7.85,7.5,7.71,36977,0
+INV.US,D,20250401,000000,7.74,8.15,6.44,6.6,80426,0
+INV.US,D,20250402,000000,6.73,6.915,5.6,5.62,55038,0
+INV.US,D,20250403,000000,5.49,5.49,3.905,3.97,218548,0
+INV.US,D,20250404,000000,3.9,5.05,3.9,4.82,52270,0
+INV.US,D,20250407,000000,4.73,4.8199,4.28,4.37,51380,0
+INV.US,D,20250408,000000,4.62,5.04,4.13,4.33,70611,0
+INV.US,D,20250409,000000,4.175,4.25,3.75,3.86,185068,0
+INV.US,D,20250410,000000,3.9,4,3.59,3.68,94115,0
+INV.US,D,20250411,000000,3.6,3.7,3.2,3.68,80588,0
+INV.US,D,20250414,000000,3.57,3.71,3.4208,3.65,87116,0
+INV.US,D,20250415,000000,3.65,3.7,3.295,3.37,35296,0
+INV.US,D,20250416,000000,3.35,3.404,3.035,3.13,66289,0
+INV.US,D,20250417,000000,3.13,3.2,3,3.17,112305,0
+INV.US,D,20250421,000000,3.2,3.6421,3.0078,3.6,108553,0
+INV.US,D,20250422,000000,3.68,4.64,3.55,4.37,220490,0
+INV.US,D,20250423,000000,4.5,4.68,4.18,4.3,69860,0
+INV.US,D,20250424,000000,4.52,4.72,4.275,4.69,79405,0
+INV.US,D,20250425,000000,4.61,4.9,4.36,4.49,52286,0
+INV.US,D,20250428,000000,4.43,4.545,4.2,4.42,64874,0
+INV.US,D,20250429,000000,4.53,4.64,4.36,4.48,29491,0
+INV.US,D,20250430,000000,4.38,4.4,4.095,4.2,76712,0
+INV.US,D,20250501,000000,4.25,4.38,3.8456,4,58107,0
+INV.US,D,20250502,000000,4.1,4.12,3.73,3.96,50828,0
+INV.US,D,20250505,000000,3.95,4.17,3.7914,4.02,23604,0
+INV.US,D,20250506,000000,4.04,4.19,3.72,3.96,36937,0
+INV.US,D,20250507,000000,4.37,4.37,3.815,3.9,41947,0
+INV.US,D,20250508,000000,4.1,4.37,3.9,4.14,44580,0
+INV.US,D,20250509,000000,4.25,4.435,3.92,4.31,23576,0
+INV.US,D,20250512,000000,4.51,4.59,4.35,4.45,35482,0
+INV.US,D,20250513,000000,4.5,4.6599,4.25,4.44,26646,0
+INV.US,D,20250514,000000,4.32,4.5844,4.115,4.13,38875,0
+INV.US,D,20250515,000000,4.12,4.47,3.64,4.19,48784,0
+INV.US,D,20250516,000000,4.07,5,4.07,4.86,91299,0
+INV.US,D,20250519,000000,4.79,5.6,4.79,5.195,312871,0
+INV.US,D,20250520,000000,5.21,5.75,5.21,5.43,199898,0
+INV.US,D,20250521,000000,5.46,5.46,4.86,4.88,45754,0
+INV.US,D,20250522,000000,5,5.59,5,5.59,79299,0
+INV.US,D,20250523,000000,5.59,5.85,5.361,5.67,95041,0
+INV.US,D,20250527,000000,5.76,5.94,5.575,5.79,105523,0
+INV.US,D,20250528,000000,5.77,5.77,5.43,5.46,100122,0
+INV.US,D,20250529,000000,5.47,5.89,5.47,5.67,74161,0
+INV.US,D,20250530,000000,5.66,5.75,5.53,5.71,65845,0
+INV.US,D,20250602,000000,5.68,5.68,5.295,5.5,46321,0
+INV.US,D,20250603,000000,5.4,5.85,5.4,5.54,40523,0
+INV.US,D,20250604,000000,5.66,5.85,5.56,5.6,88281,0
+INV.US,D,20250605,000000,5.7,5.94,5.42,5.52,113776,0
+INV.US,D,20250606,000000,5.63,5.97,5.51,5.97,146567,0
+INV.US,D,20250609,000000,5.9,5.98,5.66,5.69,107478,0
+INV.US,D,20250610,000000,5.75,5.75,5.28,5.57,90152,0
+INV.US,D,20250611,000000,5.45,5.65,5.35,5.54,83192,0
+INV.US,D,20250612,000000,5.5,5.5,5.06,5.2,95844,0
+INV.US,D,20250613,000000,5.25,5.3664,4.87,5.015,157163,0
+INV.US,D,20250616,000000,5.01,5.1822,4.85,4.96,99997,0
+INV.US,D,20250617,000000,5,5.41,4.85,5.37,326047,0
+INV.US,D,20250618,000000,5.38,5.5,5.13,5.34,459794,0
+INV.US,D,20250620,000000,5.27,5.36,4.75,5.31,515265,0
+INV.US,D,20250623,000000,5.28,5.73,5.09,5.7,416526,0
+INV.US,D,20250624,000000,5.7897,5.82,5.46,5.64,358122,0
+INV.US,D,20250625,000000,5.4503,6.16,5.29,5.38,183745,0
+INV.US,D,20250626,000000,5.27,5.8,5.05,5.255,79098,0
+INV.US,D,20250627,000000,5.15,5.255,4.54,4.55,131952,0
+INV.US,D,20250630,000000,4.55,4.84,4.52,4.8,93110,0
+INV.US,D,20250701,000000,4.76,4.88,4.4201,4.76,136741,0
+INV.US,D,20250702,000000,4.81,4.95,4.7,4.81,48067,0
+INV.US,D,20250703,000000,4.96,5.13,4.7854,4.925,38495,0
+INV.US,D,20250707,000000,4.94,5.034,4.78,4.85,22263,0
+INV.US,D,20250708,000000,4.7309,5.04,4.7309,4.98,86048,0
+INV.US,D,20250709,000000,4.875,5,4.82,4.96,58702,0
+INV.US,D,20250710,000000,4.98,5,4.83,4.95,46837,0
+INV.US,D,20250711,000000,4.97,4.97,4.51,4.66,180001,0
+INV.US,D,20250714,000000,4.4,4.995,4.31,4.94,53711,0
+INV.US,D,20250715,000000,4.7254,5.08,4.7254,4.96,116947,0
+INV.US,D,20250716,000000,5.06,5.06,4.8,4.97,186719,0
+INV.US,D,20250717,000000,4.95,5.065,4.86,4.98,113221,0
+INV.US,D,20250718,000000,5,5.1,4.9,4.97,19789,0
+INV.US,D,20250721,000000,5.21,5.21,4.875,4.99,116721,0
+INV.US,D,20250722,000000,4.88,5.01,4.85,4.92,75271,0
+INV.US,D,20250723,000000,4.93,5,4.86,4.92,48138,0
+INV.US,D,20250724,000000,4.93,4.96,4.85,4.88,25760,0
+INV.US,D,20250725,000000,4.9,5.0951,4.82,5,97509,0
+INV.US,D,20250728,000000,5.07,5.07,4.82,4.82,30190,0
+INV.US,D,20250729,000000,4.9,4.95,4.76,4.84,22749,0
+INV.US,D,20250730,000000,4.78,4.92,4.66,4.69,55920,0
+INV.US,D,20250731,000000,4.9,4.9,4.5,4.62,33757,0
+INV.US,D,20250801,000000,4.56,4.8,4.44,4.46,53759,0
+INV.US,D,20250804,000000,4.57,6.94,4.34,4.95,6825224,0
+INV.US,D,20250805,000000,4.84,5.5,4.61,5.18,362910,0
+INV.US,D,20250806,000000,5.01,5.25,4.5417,4.84,249208,0
+INV.US,D,20250807,000000,4.85,4.9417,4.83,4.84,138238,0
+INV.US,D,20250808,000000,4.75,4.955,4.65,4.8,84354,0
+INV.US,D,20250811,000000,4.7,4.93,4.63,4.72,64691,0
+INV.US,D,20250812,000000,4.68,4.82,4.6,4.74,132810,0
+INV.US,D,20250813,000000,4.72,4.72,4.45,4.67,166480,0
+INV.US,D,20250814,000000,4.6,4.79,4.5,4.7,112456,0
+INV.US,D,20250815,000000,4.5,4.63,4.23,4.39,292463,0
+INV.US,D,20250818,000000,4.55,4.9076,4.06,4.16,93419,0
+INV.US,D,20250819,000000,4.16,4.24,3.91,4.14,107766,0
+INV.US,D,20250820,000000,4.25,4.73,4.08,4.11,123086,0
+INV.US,D,20250821,000000,4,4.25,3.96,4.23,123737,0
+INV.US,D,20250822,000000,4.23,4.5955,4.1556,4.42,91377,0
+INV.US,D,20250825,000000,4.5,4.55,4.37,4.435,113471,0
+INV.US,D,20250826,000000,4.45,4.4698,4.235,4.39,95394,0
+INV.US,D,20250827,000000,4.43,4.855,4.43,4.77,86135,0
+INV.US,D,20250828,000000,4.71,4.865,4.64,4.83,29413,0
+INV.US,D,20250829,000000,4.78,5.56,4.78,5.45,181947,0
+INV.US,D,20250902,000000,5.32,5.5577,5.04,5.09,90470,0
+INV.US,D,20250903,000000,5.04,5.36,4.985,5.36,90138,0
+INV.US,D,20250904,000000,5.26,5.54,5.1519,5.46,57421,0
+INV.US,D,20250905,000000,5.39,5.5378,5.28,5.5,96758,0
+INV.US,D,20250908,000000,5.5,5.5,5.18,5.43,52810,0
+INV.US,D,20250909,000000,5.42,5.74,5.32,5.62,47221,0
+INV.US,D,20250910,000000,5.6,5.77,5.5226,5.61,48239,0
+INV.US,D,20250911,000000,5.5,5.88,5.49,5.75,74152,0
+INV.US,D,20250912,000000,5.81,6.96,5.81,6.58,214650,0
+INV.US,D,20250915,000000,6.65,6.87,6.54,6.74,125853,0
+INV.US,D,20250916,000000,6.75,6.75,6.061,6.15,96571,0
+INV.US,D,20250917,000000,6.21,6.4,5.9134,6.32,39119,0
+INV.US,D,20250918,000000,6.3,6.31,5.62,5.75,75355,0
+INV.US,D,20250919,000000,5.72,6.35,5.66,6.35,283898,0
+INV.US,D,20250922,000000,6.37,6.55,5.73,6.52,60103,0
+INV.US,D,20250923,000000,6.5342,6.595,5.985,6.06,82648,0
+INV.US,D,20250924,000000,6.13,6.18,5.755,5.81,66833,0
+INV.US,D,20250925,000000,5.84,5.84,5.47,5.6,36185,0
+INV.US,D,20250926,000000,5.73,5.8,5.46,5.47,64683,0
+INV.US,D,20250929,000000,5.48,5.84,5.48,5.63,49679,0
+INV.US,D,20250930,000000,5.7241,6.08,5.6401,5.79,153174,0
+INV.US,D,20251001,000000,5.89,6.23,5.6679,6.22,64452,0
+INV.US,D,20251002,000000,6.17,6.17,5.59,5.63,124056,0
+INV.US,D,20251003,000000,5.7,5.7,4.9,5.02,295048,0
+INV.US,D,20251006,000000,5.22,5.495,4.62,4.95,515321,0
+INV.US,D,20251007,000000,4.93,5.125,4.5,4.54,191033,0
+INV.US,D,20251008,000000,4.64,5.2899,4.64,5.05,153950,0
+INV.US,D,20251009,000000,5.24,5.3779,4.5,4.51,416920,0
+INV.US,D,20251010,000000,4.6,4.81,3.45,3.46,768006,0
+INV.US,D,20251013,000000,4.05,4.095,3.18,3.25,706334,0
+INV.US,D,20251014,000000,3.31,3.33,2.8,3.19,2550515,0
+INV.US,D,20251015,000000,3.13,3.44,2.88,3.32,1759807,0
+INV.US,D,20251016,000000,3.305,3.42,2.91,3.04,1018431,0
+INV.US,D,20251017,000000,2.98,3.7,2.95,3.47,707545,0
+INV.US,D,20251020,000000,3.42,3.465,3.025,3.06,336942,0
+INV.US,D,20251021,000000,3.1,3.223,2.83,3.02,357950,0
+INV.US,D,20251022,000000,3.05,3.2,2.825,3,1585273,0
+INV.US,D,20251023,000000,3.04,3.5,2.9494,3.04,1826487,0
+INV.US,D,20251024,000000,3.13,3.2284,2.9177,3.01,1722581,0
+INV.US,D,20251027,000000,2.95,3.05,2.85,2.86,809244,0
+INV.US,D,20251028,000000,2.9,2.92,2.52,2.59,798968,0
+INV.US,D,20251029,000000,2.55,3.0897,2.51,2.93,1380838,0
+INV.US,D,20251030,000000,2.82,2.83,2.36,2.55,1442387,0
+INV.US,D,20251031,000000,2.6,3.06,2.51,2.9,790502,0
+INV.US,D,20251103,000000,2.91,3.294,2.835,3.15,1501879,0
+INV.US,D,20251104,000000,3.06,3.5499,3.01,3.3,1307109,0
+INV.US,D,20251105,000000,3.32,3.78,3.155,3.57,1166147,0
+INV.US,D,20251106,000000,3.57,3.58,3.25,3.35,1072312,0
+INV.US,D,20251107,000000,3.32,4.14,3.2915,4.09,846252,0
+INV.US,D,20251110,000000,4.12,4.765,4.12,4.27,1710758,0
+INV.US,D,20251111,000000,4.28,4.3499,4,4.08,390372,0
+INV.US,D,20251112,000000,4.08,4.1199,3.695,3.71,703559,0
+INV.US,D,20251113,000000,3.69,3.89,3.5,3.69,669685,0
+INV.US,D,20251114,000000,3.34,3.56,2.99,3.24,991391,0
+INV.US,D,20251117,000000,3.49,4.3,3.45,4.03,3118452,0
+INV.US,D,20251118,000000,3.91,3.9699,3.3,3.59,1728186,0
+INV.US,D,20251119,000000,3.65,3.66,3.04,3.35,1607617,0
+INV.US,D,20251120,000000,3.55,3.84,3.11,3.49,2164958,0
+INV.US,D,20251121,000000,3.48,4.33,3.28,4.23,2397322,0
+INV.US,D,20251124,000000,4.35,4.73,4.27,4.65,1899087,0
+INV.US,D,20251125,000000,4.75,5.78,4.65,5.48,4064210,0
+INV.US,D,20251126,000000,5.27,5.355,4.945,5.2,2598985,0
+INV.US,D,20251128,000000,5.63,5.94,5.3,5.75,1130078,0
+INV.US,D,20251201,000000,5.556,5.615,4.88,5,2911596,0
+INV.US,D,20251202,000000,5.12,5.12,4.79,4.97,798046,0
+INV.US,D,20251203,000000,4.9,5,4.52,4.98,1254546,0
+INV.US,D,20251204,000000,5.03,5.8,4.9,5.67,1994083,0
+INV.US,D,20251205,000000,5.58,5.75,5.2718,5.33,838008,0
+INV.US,D,20251208,000000,5.31,5.405,4.97,5.09,1063150,0
+INV.US,D,20251209,000000,5.02,5.53,4.89,5.52,1406663,0
+INV.US,D,20251210,000000,5.58,5.9699,5.38,5.91,2069124,0
+INV.US,D,20251211,000000,5.76,6.45,5.28,6.4,3389480,0
+INV.US,D,20251212,000000,6.24,6.4,5.575,5.61,1231711,0
+INV.US,D,20251215,000000,5.62,5.65,5.0001,5.12,1499235,0
+INV.US,D,20251216,000000,5,5.39,4.84,4.89,1139516,0
+INV.US,D,20251217,000000,4.97,5.08,4.65,4.76,1424943,0
+INV.US,D,20251218,000000,4.9,5.12,4.33,4.35,1853726,0
+INV.US,D,20251219,000000,4.36,5,4.35,4.7,5031809,0
+INV.US,D,20251222,000000,4.735,4.9,4.24,4.35,1542869,0
+INV.US,D,20251223,000000,4.25,4.43,4.1101,4.31,1109639,0
+INV.US,D,20251224,000000,4.29,4.32,4.05,4.22,681603,0
+INV.US,D,20251226,000000,4.18,4.31,4.15,4.26,696794,0
+INV.US,D,20251229,000000,4.22,4.33,4.12,4.15,549959,0
+INV.US,D,20251230,000000,4.12,4.31,4.05,4.14,812850,0
+INV.US,D,20251231,000000,4.1,4.2782,4.0101,4.18,753639,0
+INV.US,D,20260102,000000,4.2,4.645,4.09,4.48,1541814,0
+INV.US,D,20260105,000000,4.59,4.78,4.38,4.66,1391416,0
+INV.US,D,20260106,000000,4.63,4.72,3.85,4.435,4286879,0
+INV.US,D,20260107,000000,4.45,4.475,3.5,3.59,2343339,0
+INV.US,D,20260108,000000,3.71,4.16,3.42,4.13,1948870,0
+INV.US,D,20260109,000000,4.2,4.32,3.95,4.18,1378014,0
+INV.US,D,20260112,000000,4.27,4.6,4.03,4.34,2581821,0
+INV.US,D,20260113,000000,4.2,4.2,3.75,3.97,4136670,0
+INV.US,D,20260114,000000,3.93,4.255,3.86,3.89,2801730,0
+INV.US,D,20260115,000000,3.91,4.05,3.7,3.83,2825546,0
+INV.US,D,20260116,000000,3.84,3.9599,3.7,3.75,2405021,0
+INV.US,D,20260120,000000,3.65,3.79,3.53,3.55,1713627,0
+INV.US,D,20260121,000000,3.6,3.7099,3.4,3.69,3169703,0
+INV.US,D,20260122,000000,3.74,3.77,3.48,3.53,2549497,0
+INV.US,D,20260123,000000,3.5,3.71,3.41,3.67,2057298,0
+INV.US,D,20260126,000000,3.59,3.65,3.36,3.38,2279992,0
+INV.US,D,20260127,000000,3.4,3.59,3.25,3.58,1821628,0
+INV.US,D,20260128,000000,3.62,3.62,3.48,3.53,928150,0
+INV.US,D,20260129,000000,3.55,3.57,3.3501,3.39,1871124,0
+INV.US,D,20260130,000000,3.4,3.4779,3.22,3.29,1086742,0
+INV.US,D,20260202,000000,3.24,3.43,3.13,3.27,1328977,0
+INV.US,D,20260203,000000,3.25,3.38,3.13,3.28,1167421,0
+INV.US,D,20260204,000000,3.3,3.345,2.89,2.98,2159211,0
+INV.US,D,20260205,000000,2.795,2.85,2.5201,2.58,3133888,0
+INV.US,D,20260206,000000,2.7,3.19,2.65,3.18,1538879,0
+INV.US,D,20260209,000000,3.15,3.45,3.05,3.35,1345021,0
+INV.US,D,20260210,000000,3.3,3.54,3.21,3.24,1241892,0
+INV.US,D,20260211,000000,3.27,3.38,3.035,3.16,856509,0
+INV.US,D,20260212,000000,3.21,3.21,2.93,2.95,685467,0
+INV.US,D,20260213,000000,2.975,3.11,2.91,3.02,862532,0
+INV.US,D,20260217,000000,3,3.16,2.86,3.12,862495,0
+INV.US,D,20260218,000000,3.17,3.6899,3.15,3.17,1961275,0

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

@@ -0,0 +1,905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IONR.US,D,20220701,000000,18.6,19,11.05,12.58,32481,0
+IONR.US,D,20220705,000000,12.55,12.55,11.28,11.84,28978,0
+IONR.US,D,20220706,000000,12.17,12.17,12.12,12.13,1581,0
+IONR.US,D,20220707,000000,12.24,13.302,12.24,12.7,11862,0
+IONR.US,D,20220708,000000,13.28,13.29,13.1,13.1,5215,0
+IONR.US,D,20220711,000000,12.9711,12.9711,12.74,12.75,1759,0
+IONR.US,D,20220712,000000,12.75,12.75,12.5,12.5,3503,0
+IONR.US,D,20220713,000000,12.04,12.04,12.03,12.04,724,0
+IONR.US,D,20220715,000000,12,12.7479,12,12.5,3049,0
+IONR.US,D,20220718,000000,12.75,13.5568,12.74,12.76,7550,0
+IONR.US,D,20220719,000000,13.25,13.25,13.25,13.25,477,0
+IONR.US,D,20220720,000000,14,15,14,14.2,2074,0
+IONR.US,D,20220721,000000,17.42,17.42,14.99,15.11,33696,0
+IONR.US,D,20220722,000000,16.17,16.2,14.33,14.76,27714,0
+IONR.US,D,20220725,000000,15.6,15.6,14.25,14.75,13704,0
+IONR.US,D,20220726,000000,14.72,14.81,14.25,14.55,12418,0
+IONR.US,D,20220727,000000,14.51,15.93,12.9001,15.09,14021,0
+IONR.US,D,20220728,000000,16.15,16.58,15.5,16.02,16305,0
+IONR.US,D,20220729,000000,16.5,17.08,16,16.3,12177,0
+IONR.US,D,20220801,000000,17.27,19.42,16.5,17.22,48985,0
+IONR.US,D,20220802,000000,17.13,17.13,15.925,15.925,41987,0
+IONR.US,D,20220803,000000,16.72,16.726,16,16.4,31253,0
+IONR.US,D,20220804,000000,19,19,17.735,18,22604,0
+IONR.US,D,20220805,000000,19,19.4484,18.25,18.76,26203,0
+IONR.US,D,20220808,000000,20,20.91,19.7,20.5,44144,0
+IONR.US,D,20220809,000000,21,21,19.5001,19.99,37038,0
+IONR.US,D,20220810,000000,20.5,20.5,19.5442,19.801,16283,0
+IONR.US,D,20220811,000000,20.86,20.86,19.8,20.015,17827,0
+IONR.US,D,20220812,000000,20.85,20.85,19.8501,20.37,20425,0
+IONR.US,D,20220815,000000,20.37,20.74,19.62,20.3549,30295,0
+IONR.US,D,20220816,000000,20.5,20.5,20.19,20.365,8429,0
+IONR.US,D,20220817,000000,20.5,20.5,19.51,19.814,26692,0
+IONR.US,D,20220818,000000,19.81,19.939,19.425,19.55,7485,0
+IONR.US,D,20220819,000000,19.5,19.5399,18.87,19.26,16517,0
+IONR.US,D,20220822,000000,19,19.16,18.5,19.12,18436,0
+IONR.US,D,20220823,000000,18.49,18.725,18.1294,18.51,21519,0
+IONR.US,D,20220824,000000,18.42,19.29,18.42,19.05,7516,0
+IONR.US,D,20220825,000000,19.25,19.4,18.635,18.85,20489,0
+IONR.US,D,20220826,000000,19.14,19.14,17.71,17.8,17179,0
+IONR.US,D,20220829,000000,17.74,18.73,17.1,17.8,16003,0
+IONR.US,D,20220830,000000,18.21,18.7544,17.7088,17.85,9210,0
+IONR.US,D,20220831,000000,18.95,18.95,18.2,18.2,6047,0
+IONR.US,D,20220901,000000,17.38,18,17.38,18,8516,0
+IONR.US,D,20220902,000000,18.03,18.03,17.01,17.16,15945,0
+IONR.US,D,20220906,000000,17.2,17.68,17.0001,17.49,6319,0
+IONR.US,D,20220907,000000,17.5,17.675,17.5,17.65,5334,0
+IONR.US,D,20220908,000000,17.35,18.72,17.02,18.41,5237,0
+IONR.US,D,20220909,000000,18.91,19.6399,18.71,19.0375,14591,0
+IONR.US,D,20220912,000000,19.02,19.02,18.21,18.58,7063,0
+IONR.US,D,20220913,000000,18.46,19.0969,18.1401,18.66,13785,0
+IONR.US,D,20220914,000000,18.63,19.607,18.3772,18.93,3818,0
+IONR.US,D,20220915,000000,19.05,19.05,17.96,18,14640,0
+IONR.US,D,20220916,000000,17.78,18.7,17.78,18.7,6099,0
+IONR.US,D,20220919,000000,18.33,18.8,18.33,18.8,8263,0
+IONR.US,D,20220920,000000,18.51,19.2,18.51,18.75,11046,0
+IONR.US,D,20220921,000000,18.353,18.353,17.5959,17.65,4847,0
+IONR.US,D,20220922,000000,17.5,18.2,17.5,17.675,4963,0
+IONR.US,D,20220923,000000,17.25,17.3769,15.7601,16.28,38154,0
+IONR.US,D,20220926,000000,15.01,15.9097,15.01,15.25,7673,0
+IONR.US,D,20220927,000000,15.03,16.1499,15.03,15.73,4658,0
+IONR.US,D,20220928,000000,15.2605,16.33,15.2601,16.25,11766,0
+IONR.US,D,20220929,000000,15.73,16.325,15.47,15.47,4229,0
+IONR.US,D,20220930,000000,16.35,16.53,15.9709,16.08,6053,0
+IONR.US,D,20221003,000000,16.02,16.6099,15.9,16.13,6181,0
+IONR.US,D,20221004,000000,16.2,16.29,16.2,16.24,3168,0
+IONR.US,D,20221005,000000,15.6,16.48,15.6,16.4799,875,0
+IONR.US,D,20221006,000000,16.9829,17,16.3182,16.45,5121,0
+IONR.US,D,20221007,000000,16.0179,16.0179,15.8,15.96,1950,0
+IONR.US,D,20221010,000000,15.84,15.9299,15.3569,15.3801,2141,0
+IONR.US,D,20221011,000000,15.01,15.5999,15.01,15.37,16322,0
+IONR.US,D,20221012,000000,14.99,15.4108,13.85,14.78,19239,0
+IONR.US,D,20221013,000000,13.38,14.6899,13.17,14.68,11974,0
+IONR.US,D,20221014,000000,13.37,13.92,13.12,13.6,13240,0
+IONR.US,D,20221017,000000,13.62,13.98,13.4,13.4,1028,0
+IONR.US,D,20221018,000000,13.8,14.45,13.8,14.365,6239,0
+IONR.US,D,20221019,000000,13.84,14.69,13.84,14.4,3105,0
+IONR.US,D,20221020,000000,14,14,13.4,13.77,3743,0
+IONR.US,D,20221021,000000,14.45,14.45,13.68,13.71,6482,0
+IONR.US,D,20221024,000000,14.78,15.155,14.54,15.13,7260,0
+IONR.US,D,20221025,000000,13.87,14.3199,13.72,14.21,6898,0
+IONR.US,D,20221026,000000,14.35,14.35,14.1,14.25,2125,0
+IONR.US,D,20221027,000000,13.99,15.25,13.99,15.24,3167,0
+IONR.US,D,20221028,000000,14.49,14.49,14.1286,14.2,4909,0
+IONR.US,D,20221031,000000,14.07,14.54,14.07,14.3,2300,0
+IONR.US,D,20221101,000000,14.825,14.825,14.55,14.55,1370,0
+IONR.US,D,20221102,000000,14.96,14.96,13.97,14.2415,1031,0
+IONR.US,D,20221103,000000,13.92,14.5,13.92,14.482,1597,0
+IONR.US,D,20221104,000000,14.97,15.1169,14.64,15,3392,0
+IONR.US,D,20221107,000000,15.12,15.29,14.95,14.95,834,0
+IONR.US,D,20221108,000000,14.75,15.1464,14.75,15.05,1446,0
+IONR.US,D,20221109,000000,15.16,15.2,15.1,15.1,2649,0
+IONR.US,D,20221110,000000,16.19,16.19,14.93,16,5220,0
+IONR.US,D,20221111,000000,16.32,16.85,16.32,16.47,5914,0
+IONR.US,D,20221114,000000,16.86,17.87,16.8,16.8,29254,0
+IONR.US,D,20221115,000000,16.8,16.8,15.8,16.4,13386,0
+IONR.US,D,20221116,000000,16.1373,16.1373,15.81,16,2827,0
+IONR.US,D,20221117,000000,15.01,15.91,15,15.91,449,0
+IONR.US,D,20221118,000000,15.5,15.55,14.82,14.82,7548,0
+IONR.US,D,20221121,000000,14.5,15.35,14.3,14.38,6386,0
+IONR.US,D,20221122,000000,14.815,14.815,14.815,14.815,460,0
+IONR.US,D,20221123,000000,14.93,15.7575,14.93,15.7575,1577,0
+IONR.US,D,20221125,000000,14.7,14.71,14.7,14.71,2507,0
+IONR.US,D,20221128,000000,14.586,14.76,14.25,14.335,6988,0
+IONR.US,D,20221129,000000,14.69,14.74,14.69,14.69,2118,0
+IONR.US,D,20221130,000000,15.52,15.84,15.5,15.5001,7805,0
+IONR.US,D,20221201,000000,16.05,16.05,15.5001,15.5001,1832,0
+IONR.US,D,20221202,000000,16.07,17.28,15.68,17.25,1170,0
+IONR.US,D,20221205,000000,16.73,16.73,16.34,16.34,1559,0
+IONR.US,D,20221206,000000,14.94,15.62,14.77,14.7767,3232,0
+IONR.US,D,20221207,000000,15,15,14.675,14.8986,1014,0
+IONR.US,D,20221209,000000,14.16,14.57,14.16,14.57,1793,0
+IONR.US,D,20221212,000000,14,14.1,13.255,13.89,10788,0
+IONR.US,D,20221213,000000,13.61,14.88,13.5,14.88,8343,0
+IONR.US,D,20221215,000000,13.4398,13.8722,12.75,13.2,6122,0
+IONR.US,D,20221216,000000,13.15,13.655,12.6801,13.655,2486,0
+IONR.US,D,20221219,000000,12.65,13.6437,12.65,13.6437,5268,0
+IONR.US,D,20221220,000000,12.7,12.7,11.25,11.25,12027,0
+IONR.US,D,20221221,000000,11,11.4563,11,11,5457,0
+IONR.US,D,20221222,000000,11.25,12.2453,10.9,11.7489,11323,0
+IONR.US,D,20221223,000000,11,11,10.7,10.7,11409,0
+IONR.US,D,20221227,000000,11.3323,12.44,10.77,11,2858,0
+IONR.US,D,20221228,000000,10.4,10.5,10.01,10.01,2349,0
+IONR.US,D,20221229,000000,10.1,10.355,10.1,10.355,1831,0
+IONR.US,D,20221230,000000,10.6,10.885,10.5,10.8822,3147,0
+IONR.US,D,20230103,000000,10.5,10.8,10.5,10.5,3447,0
+IONR.US,D,20230104,000000,10.5,11.125,10.5,10.56,5593,0
+IONR.US,D,20230105,000000,11.09,11.63,11,11.5184,23979,0
+IONR.US,D,20230106,000000,11.5301,12.03,11.53,11.87,9391,0
+IONR.US,D,20230109,000000,12.465,12.675,12.465,12.62,1693,0
+IONR.US,D,20230110,000000,12.22,12.8599,12,12,2111,0
+IONR.US,D,20230111,000000,12.496,12.63,12.3001,12.63,2063,0
+IONR.US,D,20230112,000000,13.11,14.01,13.08,14.01,3128,0
+IONR.US,D,20230113,000000,13.95,24,13.95,17.1,474335,0
+IONR.US,D,20230117,000000,15.8,15.869,14.9,14.92,170737,0
+IONR.US,D,20230118,000000,14.9,15.47,14.8,14.86,47679,0
+IONR.US,D,20230119,000000,13.5,14.85,13.5,13.5,59775,0
+IONR.US,D,20230120,000000,13.2,14.12,12.95,13.34,184983,0
+IONR.US,D,20230123,000000,13.34,13.34,12.98,13,43911,0
+IONR.US,D,20230124,000000,13.11,13.8188,13.05,13.47,24250,0
+IONR.US,D,20230125,000000,13.25,13.525,13.25,13.4,4905,0
+IONR.US,D,20230126,000000,13.33,13.7252,13.29,13.35,11942,0
+IONR.US,D,20230127,000000,13.1,13.39,13.05,13.05,26548,0
+IONR.US,D,20230130,000000,13.39,13.39,13,13.26,14516,0
+IONR.US,D,20230131,000000,12.5,12.9999,12.35,12.35,35261,0
+IONR.US,D,20230201,000000,12.34,12.5191,12.2,12.4589,20183,0
+IONR.US,D,20230202,000000,12.48,12.6999,12.2101,12.41,14964,0
+IONR.US,D,20230203,000000,12.7,12.8599,12.41,12.54,14909,0
+IONR.US,D,20230206,000000,12.2,12.45,11.85,12.2,43588,0
+IONR.US,D,20230207,000000,12,12,11.6511,11.74,11991,0
+IONR.US,D,20230208,000000,11.85,12.3799,11.79,12.3499,19035,0
+IONR.US,D,20230209,000000,11.93,11.9664,11.5,11.5,34805,0
+IONR.US,D,20230210,000000,11.5,11.5,11.11,11.31,19530,0
+IONR.US,D,20230213,000000,11.08,11.18,10.88,10.95,19770,0
+IONR.US,D,20230214,000000,10.82,11.3183,10.82,10.91,10495,0
+IONR.US,D,20230215,000000,11.14,11.4354,10.9,11.1,11520,0
+IONR.US,D,20230216,000000,11.12,11.37,11.12,11.12,9793,0
+IONR.US,D,20230217,000000,11.42,12.27,10.96,11.23,13027,0
+IONR.US,D,20230221,000000,11.23,11.23,10.8813,10.95,13482,0
+IONR.US,D,20230222,000000,10.8,10.99,10.2,10.2331,22216,0
+IONR.US,D,20230223,000000,10.37,10.6852,10.15,10.5,18894,0
+IONR.US,D,20230224,000000,10.35,10.35,10.0241,10.22,17429,0
+IONR.US,D,20230227,000000,10.04,10.3184,10,10.06,16446,0
+IONR.US,D,20230228,000000,10.19,10.4,10.1003,10.1003,8866,0
+IONR.US,D,20230301,000000,10.2,10.2,9.89,10.1077,10220,0
+IONR.US,D,20230302,000000,9.8,9.8,9.31,9.58,22947,0
+IONR.US,D,20230303,000000,9.946,9.96,9.682,9.83,10124,0
+IONR.US,D,20230306,000000,9.98,10.39,9.98,10.33,15647,0
+IONR.US,D,20230307,000000,10,10,9.4,9.42,18120,0
+IONR.US,D,20230308,000000,9.3,9.33,9,9.11,16367,0
+IONR.US,D,20230309,000000,9.2,9.5093,9,9,8260,0
+IONR.US,D,20230310,000000,9,9,8.5,8.61,11575,0
+IONR.US,D,20230313,000000,8.51,8.51,8.15,8.38,18558,0
+IONR.US,D,20230314,000000,8.2,8.2299,7.88,8.1066,21158,0
+IONR.US,D,20230315,000000,7.77,7.84,7.5201,7.825,12138,0
+IONR.US,D,20230316,000000,8,8,7.4845,7.75,9667,0
+IONR.US,D,20230317,000000,7.57,7.57,7.3,7.3,13369,0
+IONR.US,D,20230320,000000,7.62,7.9499,7.37,7.92,11604,0
+IONR.US,D,20230321,000000,7.6501,8,7.6501,7.9852,4868,0
+IONR.US,D,20230322,000000,7.88,7.97,7.8692,7.9143,4767,0
+IONR.US,D,20230323,000000,7.92,7.92,7.32,7.39,12553,0
+IONR.US,D,20230324,000000,7.75,7.89,7.5,7.7,2419,0
+IONR.US,D,20230327,000000,7.68,7.68,7.31,7.31,14627,0
+IONR.US,D,20230328,000000,7.76,8.12,7.76,8.11,10979,0
+IONR.US,D,20230329,000000,8.01,8.5,7.751,7.751,22034,0
+IONR.US,D,20230330,000000,8.2382,8.26,8.1486,8.2,2747,0
+IONR.US,D,20230331,000000,8.38,8.38,7.81,7.9294,13849,0
+IONR.US,D,20230403,000000,7.98,7.98,7.71,7.73,7240,0
+IONR.US,D,20230404,000000,8,8.16,8,8,11626,0
+IONR.US,D,20230405,000000,8.0001,8.01,7.81,7.82,8689,0
+IONR.US,D,20230406,000000,7.94,7.98,7.69,7.98,4168,0
+IONR.US,D,20230410,000000,7.81,7.85,7.7111,7.84,6923,0
+IONR.US,D,20230411,000000,8.2001,8.26,8.2001,8.2465,1849,0
+IONR.US,D,20230412,000000,8.2,8.24,8.03,8.085,3566,0
+IONR.US,D,20230413,000000,8.16,8.37,8.16,8.31,6857,0
+IONR.US,D,20230414,000000,8.32,8.32,8.14,8.14,756,0
+IONR.US,D,20230417,000000,8.16,8.19,8,8.1053,5512,0
+IONR.US,D,20230418,000000,8.6,8.67,8.1809,8.26,4503,0
+IONR.US,D,20230419,000000,8.38,8.4899,8.25,8.37,5261,0
+IONR.US,D,20230420,000000,8.4999,8.4999,8.25,8.25,1032,0
+IONR.US,D,20230421,000000,8.12,8.15,8.05,8.05,4143,0
+IONR.US,D,20230424,000000,8.01,8.07,7.8501,7.9867,4240,0
+IONR.US,D,20230425,000000,7.77,7.8222,7.5851,7.7996,3517,0
+IONR.US,D,20230426,000000,7.89,8.23,7.5001,8.01,10929,0
+IONR.US,D,20230427,000000,8.19,8.2,8.12,8.135,2941,0
+IONR.US,D,20230428,000000,8.15,8.5899,8.125,8.53,14533,0
+IONR.US,D,20230501,000000,8.13,8.2294,7.88,7.9808,14801,0
+IONR.US,D,20230502,000000,8.19,8.3799,8.07,8.07,19132,0
+IONR.US,D,20230503,000000,8.5,8.97,8.3301,8.62,101526,0
+IONR.US,D,20230504,000000,9.23,9.23,8.82,8.94,40842,0
+IONR.US,D,20230505,000000,9.24,9.8,9.23,9.7,56936,0
+IONR.US,D,20230508,000000,10.14,10.5278,9.9,10.28,36077,0
+IONR.US,D,20230509,000000,10.28,10.28,9.59,9.62,23056,0
+IONR.US,D,20230510,000000,10.25,10.84,10.25,10.69,23100,0
+IONR.US,D,20230511,000000,11.09,11.09,10.28,10.3,22498,0
+IONR.US,D,20230512,000000,10.4522,10.46,9.84,10.15,11146,0
+IONR.US,D,20230515,000000,10.19,10.25,9.81,9.85,17264,0
+IONR.US,D,20230516,000000,9.64,9.8513,9.35,9.47,10707,0
+IONR.US,D,20230517,000000,9.75,9.77,9.5367,9.75,6324,0
+IONR.US,D,20230518,000000,10.08,10.28,10,10.2,17574,0
+IONR.US,D,20230519,000000,10.19,10.4,9.9432,10.01,24677,0
+IONR.US,D,20230522,000000,9.94,9.96,9.7,9.7599,9823,0
+IONR.US,D,20230523,000000,9.69,9.7006,9.55,9.55,12267,0
+IONR.US,D,20230524,000000,9.5,9.5,8.92,9.1724,8145,0
+IONR.US,D,20230525,000000,9.27,9.35,8.85,8.88,11071,0
+IONR.US,D,20230526,000000,9,9.09,8.88,9.09,8182,0
+IONR.US,D,20230530,000000,8.96,9.15,8.75,8.75,17834,0
+IONR.US,D,20230531,000000,8.8857,8.99,8.7501,8.9344,3808,0
+IONR.US,D,20230601,000000,9.06,9.1799,8.935,9.16,2231,0
+IONR.US,D,20230602,000000,9.27,9.2999,9.078,9.08,12816,0
+IONR.US,D,20230605,000000,9.05,9.12,8.9766,9.012,5491,0
+IONR.US,D,20230606,000000,9.05,9.4299,9.05,9.4,9345,0
+IONR.US,D,20230607,000000,9.9,9.9,9.3801,9.39,11733,0
+IONR.US,D,20230608,000000,9.39,9.39,9.0901,9.16,9254,0
+IONR.US,D,20230609,000000,9.205,9.21,8.9601,9.105,13891,0
+IONR.US,D,20230612,000000,9.19,9.19,9.02,9.1009,11134,0
+IONR.US,D,20230613,000000,9.344,9.6,9.3385,9.55,19138,0
+IONR.US,D,20230614,000000,9.68,9.68,9.45,9.45,26269,0
+IONR.US,D,20230615,000000,9.6,9.77,9.6,9.77,13968,0
+IONR.US,D,20230616,000000,10,10.63,9.98,10.48,34436,0
+IONR.US,D,20230620,000000,10.2,10.2,9.8901,10.0636,17597,0
+IONR.US,D,20230621,000000,9.77,9.77,9.14,9.55,21586,0
+IONR.US,D,20230622,000000,9.15,9.29,9.09,9.19,20798,0
+IONR.US,D,20230623,000000,9.02,9.02,8.6,8.7113,12691,0
+IONR.US,D,20230626,000000,8.8874,8.98,8.6501,8.8,4170,0
+IONR.US,D,20230627,000000,8.77,8.8,8.59,8.62,7982,0
+IONR.US,D,20230628,000000,8.6905,8.98,8.6001,8.8094,5755,0
+IONR.US,D,20230629,000000,8.97,8.97,8.865,8.865,1454,0
+IONR.US,D,20230630,000000,8.88,9.1,8.88,9.1,8488,0
+IONR.US,D,20230703,000000,8.98,8.98,8.75,8.75,21885,0
+IONR.US,D,20230705,000000,8.85,9.224,8.75,9.04,3660,0
+IONR.US,D,20230706,000000,8.69,8.9105,8.4,8.4,13962,0
+IONR.US,D,20230707,000000,8.52,8.7799,8.5,8.5501,5414,0
+IONR.US,D,20230710,000000,8.43,8.7,8.322,8.5837,7591,0
+IONR.US,D,20230711,000000,8.73,9.1,8.73,8.89,7222,0
+IONR.US,D,20230712,000000,8.91,9.1292,8.91,9.09,13157,0
+IONR.US,D,20230713,000000,9.53,9.7169,9.53,9.57,15736,0
+IONR.US,D,20230714,000000,9.7178,9.93,9.4102,9.48,10690,0
+IONR.US,D,20230717,000000,9.73,9.8986,8.8973,9.8986,6513,0
+IONR.US,D,20230718,000000,9.29,9.5455,9.17,9.29,14667,0
+IONR.US,D,20230719,000000,9.03,9.195,8.87,8.87,11446,0
+IONR.US,D,20230720,000000,9.05,9.2876,8.91,8.94,8592,0
+IONR.US,D,20230721,000000,9.01,9.06,8.94,8.98,7754,0
+IONR.US,D,20230724,000000,8.41,8.65,8.2708,8.4742,28610,0
+IONR.US,D,20230725,000000,8.56,9.56,8.35,8.805,16898,0
+IONR.US,D,20230726,000000,8.5,8.66,8.25,8.2805,24468,0
+IONR.US,D,20230727,000000,8.28,8.31,8.2,8.2,5987,0
+IONR.US,D,20230728,000000,8.27,8.3,8.0501,8.2581,16459,0
+IONR.US,D,20230731,000000,8.12,8.5,8,8.34,37914,0
+IONR.US,D,20230801,000000,8.43,8.49,8.03,8.335,22383,0
+IONR.US,D,20230802,000000,8.04,8.04,7.6,7.8,58494,0
+IONR.US,D,20230803,000000,7.75,7.75,7.45,7.72,17836,0
+IONR.US,D,20230804,000000,7.7,7.81,7.55,7.72,22001,0
+IONR.US,D,20230807,000000,7.54,7.7,7.54,7.62,4224,0
+IONR.US,D,20230808,000000,7.47,7.53,7.3,7.53,16819,0
+IONR.US,D,20230809,000000,7.14,7.2,6.96,7.01,28205,0
+IONR.US,D,20230810,000000,7.17,7.39,7.0366,7.19,9910,0
+IONR.US,D,20230811,000000,7.07,7.19,7.0001,7.12,3320,0
+IONR.US,D,20230814,000000,7.11,7.15,7.065,7.065,3455,0
+IONR.US,D,20230815,000000,7.01,7.055,6.96,6.96,13516,0
+IONR.US,D,20230816,000000,7.25,7.25,7.08,7.09,10143,0
+IONR.US,D,20230817,000000,6.96,6.96,6.81,6.82,19565,0
+IONR.US,D,20230818,000000,6.72,6.77,6.5,6.7575,14880,0
+IONR.US,D,20230821,000000,6.68,6.8,6.62,6.705,8450,0
+IONR.US,D,20230822,000000,6.95,7.0337,6.75,6.75,8707,0
+IONR.US,D,20230823,000000,6.97,7.151,6.97,7.14,10760,0
+IONR.US,D,20230824,000000,7.14,7.14,6.89,6.9799,8311,0
+IONR.US,D,20230825,000000,7.24,7.24,6.7972,7.15,8037,0
+IONR.US,D,20230828,000000,7.12,7.12,6.75,7.12,9800,0
+IONR.US,D,20230829,000000,6.5,6.56,6.25,6.38,48979,0
+IONR.US,D,20230830,000000,6.41,6.41,6.21,6.22,24367,0
+IONR.US,D,20230831,000000,6.31,6.435,6.258,6.34,13113,0
+IONR.US,D,20230901,000000,6.31,6.44,6.31,6.32,3766,0
+IONR.US,D,20230905,000000,6.32,6.4673,6.21,6.265,28658,0
+IONR.US,D,20230906,000000,6.45,6.56,6.2901,6.3,16480,0
+IONR.US,D,20230907,000000,6.49,6.49,6.035,6.27,22199,0
+IONR.US,D,20230908,000000,6.25,6.26,6.08,6.1,23544,0
+IONR.US,D,20230911,000000,6.05,6.095,5.89,5.95,27193,0
+IONR.US,D,20230912,000000,6.05,6.05,5.9,5.95,32269,0
+IONR.US,D,20230913,000000,6.35,6.35,5.99,6.05,11822,0
+IONR.US,D,20230914,000000,6.22,6.3499,6.11,6.21,24061,0
+IONR.US,D,20230915,000000,6.44,6.4599,6.25,6.44,29932,0
+IONR.US,D,20230918,000000,6.37,6.45,6.17,6.3002,6077,0
+IONR.US,D,20230919,000000,6.2,6.45,5.9962,6.27,7569,0
+IONR.US,D,20230920,000000,6.27,6.31,6.07,6.1,8652,0
+IONR.US,D,20230921,000000,5.9,5.9783,5.83,5.83,12216,0
+IONR.US,D,20230922,000000,5.85,6.0161,5.85,5.8601,7955,0
+IONR.US,D,20230925,000000,5.81,6.015,5.81,5.91,3699,0
+IONR.US,D,20230926,000000,6.17,6.17,5.75,5.82,19203,0
+IONR.US,D,20230927,000000,5.91,5.91,5.596,5.64,16793,0
+IONR.US,D,20230928,000000,5.94,5.99,5.7514,5.8953,19063,0
+IONR.US,D,20230929,000000,5.9,6.0464,5.7719,5.92,10380,0
+IONR.US,D,20231002,000000,6.08,6.08,5.8,5.81,6565,0
+IONR.US,D,20231003,000000,5.69,5.75,5.6,5.69,5275,0
+IONR.US,D,20231004,000000,5.52,5.595,5.25,5.4,12856,0
+IONR.US,D,20231005,000000,5.38,5.39,5.115,5.38,3670,0
+IONR.US,D,20231006,000000,5.1,5.28,4.78,4.91,40955,0
+IONR.US,D,20231009,000000,4.925,5.07,4.8501,5.07,10210,0
+IONR.US,D,20231010,000000,5.11,5.5,5.11,5.38,16321,0
+IONR.US,D,20231011,000000,5.3,5.48,5.19,5.39,8159,0
+IONR.US,D,20231012,000000,5.33,5.39,5.08,5.39,14559,0
+IONR.US,D,20231013,000000,5.12,5.315,5.02,5.05,19416,0
+IONR.US,D,20231016,000000,4.99,5.235,4.99,5.14,19133,0
+IONR.US,D,20231017,000000,4.85,4.85,4.7,4.85,24444,0
+IONR.US,D,20231018,000000,4.858,4.858,4.64,4.64,13364,0
+IONR.US,D,20231019,000000,4.65,4.7,4.5,4.54,15561,0
+IONR.US,D,20231020,000000,4.44,4.44,4.01,4.05,34657,0
+IONR.US,D,20231023,000000,4,4.02,3.8145,3.98,29880,0
+IONR.US,D,20231024,000000,4.19,4.2,4.06,4.2,14823,0
+IONR.US,D,20231025,000000,4.2,4.2,3.88,3.89,19564,0
+IONR.US,D,20231026,000000,4.01,4.13,3.98,4.02,22466,0
+IONR.US,D,20231027,000000,4.02,4.02,3.7001,3.74,15948,0
+IONR.US,D,20231030,000000,4,4,3.77,3.85,17167,0
+IONR.US,D,20231031,000000,3.91,3.91,3.58,3.61,17049,0
+IONR.US,D,20231101,000000,3.92,4.04,3.92,4,22726,0
+IONR.US,D,20231102,000000,4.24,4.24,3.99,3.99,10632,0
+IONR.US,D,20231103,000000,4.25,4.64,4.2312,4.64,20707,0
+IONR.US,D,20231106,000000,4.78,4.78,4.5,4.52,21503,0
+IONR.US,D,20231107,000000,4.501,4.53,4.45,4.46,5879,0
+IONR.US,D,20231108,000000,4.461,4.48,4.3,4.32,5986,0
+IONR.US,D,20231109,000000,4.44,4.44,4.26,4.26,1839,0
+IONR.US,D,20231110,000000,4.18,4.305,4.0801,4.11,5656,0
+IONR.US,D,20231113,000000,3.94,3.9799,3.87,3.9,12102,0
+IONR.US,D,20231114,000000,4.01,4.01,3.87,3.87,3952,0
+IONR.US,D,20231115,000000,3.97,4.175,3.97,4.055,6141,0
+IONR.US,D,20231116,000000,4.3814,4.3814,4.075,4.075,23591,0
+IONR.US,D,20231117,000000,4.22,4.34,4.0201,4.165,1816,0
+IONR.US,D,20231120,000000,4.1,4.19,3.95,3.96,12799,0
+IONR.US,D,20231121,000000,4.15,4.2093,4.0643,4.1,8991,0
+IONR.US,D,20231122,000000,4.29,4.29,3.8686,3.93,9671,0
+IONR.US,D,20231124,000000,4.28,4.4181,4.136,4.33,8374,0
+IONR.US,D,20231127,000000,4.03,4.12,4.03,4.07,10486,0
+IONR.US,D,20231128,000000,4.4,4.61,4.11,4.55,33590,0
+IONR.US,D,20231129,000000,4.64,4.64,4.15,4.49,13139,0
+IONR.US,D,20231130,000000,4.49,4.49,4.12,4.12,23071,0
+IONR.US,D,20231201,000000,4.05,4.0995,3.93,3.99,16691,0
+IONR.US,D,20231204,000000,4,4,3.9,3.95,12474,0
+IONR.US,D,20231205,000000,4,4,3.8,3.81,17406,0
+IONR.US,D,20231206,000000,3.8143,3.96,3.8143,3.85,12900,0
+IONR.US,D,20231207,000000,3.9611,3.9611,3.8643,3.9324,4512,0
+IONR.US,D,20231208,000000,4.13,4.25,3.97,3.97,23418,0
+IONR.US,D,20231211,000000,4.08,4.08,3.7,3.795,22913,0
+IONR.US,D,20231212,000000,3.7,3.7,3.4082,3.43,37939,0
+IONR.US,D,20231213,000000,3.5,3.73,3.42,3.56,17584,0
+IONR.US,D,20231214,000000,3.67,3.7,3.61,3.65,12078,0
+IONR.US,D,20231215,000000,3.75,3.75,3.33,3.47,15889,0
+IONR.US,D,20231218,000000,3.73,3.89,3.72,3.755,18330,0
+IONR.US,D,20231219,000000,3.69,3.875,3.69,3.8334,13409,0
+IONR.US,D,20231220,000000,3.96,4,3.85,3.99,30062,0
+IONR.US,D,20231221,000000,3.9783,3.989,3.85,3.925,3692,0
+IONR.US,D,20231222,000000,3.93,4.045,3.93,4.01,11634,0
+IONR.US,D,20231226,000000,3.94,3.94,3.79,3.7901,11553,0
+IONR.US,D,20231227,000000,3.96,4.025,3.87,3.87,13728,0
+IONR.US,D,20231228,000000,3.87,4.1393,3.87,4.04,30063,0
+IONR.US,D,20231229,000000,4.08,4.164,4,4.01,10513,0
+IONR.US,D,20240102,000000,4.06,4.165,3.99,4.16,35578,0
+IONR.US,D,20240103,000000,4.08,4.0999,3.9353,4.08,11856,0
+IONR.US,D,20240104,000000,4.105,4.1776,4.05,4.0501,5115,0
+IONR.US,D,20240105,000000,4.17,4.17,3.9,3.93,24932,0
+IONR.US,D,20240108,000000,3.98,3.98,3.76,3.9,3538,0
+IONR.US,D,20240109,000000,3.88,3.88,3.56,3.59,30085,0
+IONR.US,D,20240110,000000,3.6842,3.689,3.6164,3.6566,4130,0
+IONR.US,D,20240111,000000,3.74,3.74,3.53,3.595,14816,0
+IONR.US,D,20240112,000000,3.7,3.9,3.65,3.65,9206,0
+IONR.US,D,20240116,000000,3.71,3.71,3.56,3.61,8882,0
+IONR.US,D,20240117,000000,3.61,3.7,3.5,3.5,21901,0
+IONR.US,D,20240118,000000,3.5,3.6,3.35,3.37,27973,0
+IONR.US,D,20240119,000000,3.4,3.7009,3.24,3.33,19897,0
+IONR.US,D,20240122,000000,3.35,3.59,3.3,3.3,5261,0
+IONR.US,D,20240123,000000,3.3,3.3,3.06,3.14,15317,0
+IONR.US,D,20240124,000000,3.05,3.365,3.05,3.365,6683,0
+IONR.US,D,20240125,000000,3.27,3.27,2.92,2.9401,26452,0
+IONR.US,D,20240126,000000,3.1317,3.1317,2.95,2.99,10538,0
+IONR.US,D,20240129,000000,2.96,3.03,2.9001,2.9807,6766,0
+IONR.US,D,20240130,000000,3.22,3.38,3.03,3.34,12270,0
+IONR.US,D,20240131,000000,3.25,3.28,3.05,3.14,5852,0
+IONR.US,D,20240201,000000,3.15,3.24,3.13,3.24,5194,0
+IONR.US,D,20240202,000000,3.3,3.45,3.27,3.34,8528,0
+IONR.US,D,20240205,000000,3.2222,3.2222,3.09,3.14,6719,0
+IONR.US,D,20240206,000000,3.25,3.32,3.24,3.31,20215,0
+IONR.US,D,20240207,000000,3.19,3.19,3.0749,3.125,7641,0
+IONR.US,D,20240208,000000,3.15,3.18,3.15,3.18,3794,0
+IONR.US,D,20240209,000000,3.14,3.15,3.07,3.139,5599,0
+IONR.US,D,20240212,000000,3.05,3.15,3.05,3.1484,7880,0
+IONR.US,D,20240213,000000,3.11,3.19,3.0201,3.0201,8282,0
+IONR.US,D,20240214,000000,3.05,3.1,3.05,3.07,6863,0
+IONR.US,D,20240215,000000,3.21,3.28,3.1801,3.1801,22640,0
+IONR.US,D,20240216,000000,3.2,3.455,3.2,3.43,9628,0
+IONR.US,D,20240220,000000,3.33,3.4036,3.27,3.31,9186,0
+IONR.US,D,20240221,000000,3.49,3.528,3.355,3.52,51987,0
+IONR.US,D,20240222,000000,3.72,3.72,3.5335,3.68,17231,0
+IONR.US,D,20240223,000000,3.68,3.71,3.53,3.71,5770,0
+IONR.US,D,20240226,000000,3.71,3.8299,3.57,3.6,6247,0
+IONR.US,D,20240227,000000,3.7,3.779,3.63,3.75,10445,0
+IONR.US,D,20240228,000000,3.77,3.93,3.76,3.8,5587,0
+IONR.US,D,20240229,000000,3.98,3.98,3.55,3.55,19153,0
+IONR.US,D,20240301,000000,4,4,3.735,3.735,26625,0
+IONR.US,D,20240304,000000,3.81,4.05,3.81,3.9999,33316,0
+IONR.US,D,20240305,000000,4,4.08,3.84,3.89,20435,0
+IONR.US,D,20240306,000000,3.81,3.85,3.7101,3.77,24460,0
+IONR.US,D,20240307,000000,3.98,4.15,3.98,4.15,17812,0
+IONR.US,D,20240308,000000,4.29,4.487,4.1,4.16,22757,0
+IONR.US,D,20240311,000000,4.3,4.49,4.15,4.15,14266,0
+IONR.US,D,20240312,000000,4.28,4.486,4.1508,4.2752,23684,0
+IONR.US,D,20240313,000000,4.35,4.49,4.35,4.48,13978,0
+IONR.US,D,20240314,000000,4.48,4.49,4.3513,4.49,5946,0
+IONR.US,D,20240315,000000,4.46,4.48,4.3501,4.48,10714,0
+IONR.US,D,20240318,000000,4.49,4.5799,4.3665,4.51,10699,0
+IONR.US,D,20240319,000000,4.62,4.62,4.51,4.51,6379,0
+IONR.US,D,20240320,000000,4.51,4.51,4.01,4.4,8953,0
+IONR.US,D,20240321,000000,4.33,4.61,4.33,4.5311,23540,0
+IONR.US,D,20240322,000000,4.64,4.9341,4.5636,4.65,13577,0
+IONR.US,D,20240325,000000,4.45,4.83,4.45,4.6271,7099,0
+IONR.US,D,20240326,000000,4.6,4.6,4.2095,4.29,20426,0
+IONR.US,D,20240327,000000,4.2101,4.48,4.2101,4.48,3549,0
+IONR.US,D,20240328,000000,4.51,4.51,4.3,4.3,4830,0
+IONR.US,D,20240401,000000,4.55,4.75,4.44,4.46,11808,0
+IONR.US,D,20240402,000000,4.58,4.58,4.4,4.4237,8390,0
+IONR.US,D,20240403,000000,4.5,4.5,4.37,4.4,1642,0
+IONR.US,D,20240404,000000,4.64,4.67,4.48,4.61,15259,0
+IONR.US,D,20240405,000000,4.73,4.73,4.5331,4.6003,4066,0
+IONR.US,D,20240408,000000,4.82,4.84,4.6902,4.75,9531,0
+IONR.US,D,20240409,000000,5.11,5.8,5.09,5.76,28974,0
+IONR.US,D,20240410,000000,5.89,5.89,5.26,5.42,21844,0
+IONR.US,D,20240411,000000,5.6,5.6,5.3,5.3452,11822,0
+IONR.US,D,20240412,000000,5.51,5.58,5.0166,5.13,8919,0
+IONR.US,D,20240415,000000,5.62,6.21,5.62,5.9444,64528,0
+IONR.US,D,20240416,000000,5.6,5.6,5.14,5.55,37770,0
+IONR.US,D,20240417,000000,5.5,5.5,5.2,5.2,19447,0
+IONR.US,D,20240418,000000,5.2,5.5,5.17,5.46,7486,0
+IONR.US,D,20240419,000000,5.26,5.35,5,5.29,29494,0
+IONR.US,D,20240422,000000,5.37,5.49,5.2,5.2,4948,0
+IONR.US,D,20240423,000000,5.12,5.17,5.01,5.0608,9534,0
+IONR.US,D,20240424,000000,5.09,5.382,4.99,5.01,11204,0
+IONR.US,D,20240425,000000,5.02,5.07,4.9,4.92,21934,0
+IONR.US,D,20240426,000000,4.61,5.0307,4.61,4.81,5320,0
+IONR.US,D,20240430,000000,5,5.3299,5,5.05,6377,0
+IONR.US,D,20240501,000000,5.35,5.8,5.255,5.6,12500,0
+IONR.US,D,20240502,000000,5.5,5.6943,5.33,5.33,5861,0
+IONR.US,D,20240503,000000,5.34,5.55,5.3104,5.4,9973,0
+IONR.US,D,20240506,000000,5.64,5.64,5.3608,5.3608,6241,0
+IONR.US,D,20240507,000000,5.447,5.72,5.34,5.7,9002,0
+IONR.US,D,20240508,000000,5.54,5.82,5.39,5.647,12212,0
+IONR.US,D,20240509,000000,5.52,5.98,5.51,5.55,6561,0
+IONR.US,D,20240510,000000,5.94,5.9899,5.84,5.9001,8242,0
+IONR.US,D,20240513,000000,5.96,5.96,5.5501,5.673,7224,0
+IONR.US,D,20240514,000000,5.6,5.8799,5.5961,5.8799,6114,0
+IONR.US,D,20240515,000000,5.88,5.88,5.765,5.8157,3972,0
+IONR.US,D,20240516,000000,5.8,5.8799,5.6742,5.8537,10814,0
+IONR.US,D,20240517,000000,5.55,5.8774,5.55,5.8513,9709,0
+IONR.US,D,20240520,000000,5.88,5.9899,5.79,5.935,12537,0
+IONR.US,D,20240521,000000,5.98,6.25,5.76,6.25,18470,0
+IONR.US,D,20240522,000000,6.25,6.36,6.2081,6.36,8164,0
+IONR.US,D,20240523,000000,6.39,6.39,6.1,6.32,10925,0
+IONR.US,D,20240524,000000,6.31,6.5,6.3,6.4,4297,0
+IONR.US,D,20240528,000000,6.42,6.42,6,6.05,8610,0
+IONR.US,D,20240529,000000,6.12,6.2099,6.0737,6.0737,1609,0
+IONR.US,D,20240530,000000,6,6,5.19,5.65,6579,0
+IONR.US,D,20240531,000000,5.52,6.4912,5.52,5.895,16272,0
+IONR.US,D,20240603,000000,5.89,5.89,5.48,5.89,17372,0
+IONR.US,D,20240604,000000,5.52,5.54,5.48,5.48,6553,0
+IONR.US,D,20240605,000000,5.4,5.4,4.95,5.2417,13303,0
+IONR.US,D,20240606,000000,5,5.25,5,5.01,4123,0
+IONR.US,D,20240607,000000,5.02,5.03,4.9391,5.025,3730,0
+IONR.US,D,20240610,000000,5,5,4.94,4.9401,3241,0
+IONR.US,D,20240611,000000,4.8,4.81,4.5415,4.5415,12768,0
+IONR.US,D,20240612,000000,4.54,4.57,4.27,4.27,13433,0
+IONR.US,D,20240613,000000,4.25,4.33,4.2001,4.2001,9122,0
+IONR.US,D,20240614,000000,4.2,4.22,4.1,4.1,7861,0
+IONR.US,D,20240617,000000,4.08,4.08,3.65,3.715,26918,0
+IONR.US,D,20240618,000000,3.7,4.01,3.7,3.8986,5796,0
+IONR.US,D,20240620,000000,3.85,4.03,3.85,4,26845,0
+IONR.US,D,20240621,000000,4,4.0924,3.98,4.03,8061,0
+IONR.US,D,20240624,000000,4.024,4.1,3.9304,4.02,2168,0
+IONR.US,D,20240625,000000,3.91,3.995,3.9,3.98,11752,0
+IONR.US,D,20240626,000000,4.09,4.32,4.04,4.14,7445,0
+IONR.US,D,20240627,000000,4.19,4.26,4.15,4.26,2065,0
+IONR.US,D,20240628,000000,4.25,4.25,4.01,4.01,8332,0
+IONR.US,D,20240701,000000,4.14,4.14,3.8501,3.91,9081,0
+IONR.US,D,20240702,000000,4.07,4.075,3.9,3.9,4601,0
+IONR.US,D,20240703,000000,3.95,4.0101,3.801,3.801,5971,0
+IONR.US,D,20240705,000000,4.18,4.18,3.87,3.89,6329,0
+IONR.US,D,20240708,000000,3.91,4.21,3.9,3.91,7024,0
+IONR.US,D,20240709,000000,4.17,4.17,3.8,3.85,13525,0
+IONR.US,D,20240710,000000,3.9,3.98,3.89,3.89,1681,0
+IONR.US,D,20240711,000000,3.86,3.86,3.8,3.84,6364,0
+IONR.US,D,20240712,000000,3.92,3.9615,3.79,3.82,9547,0
+IONR.US,D,20240715,000000,3.9,4,3.85,3.87,3599,0
+IONR.US,D,20240716,000000,4.36,4.36,4.03,4.06,25415,0
+IONR.US,D,20240717,000000,4.03,4.03,3.94,3.94,1970,0
+IONR.US,D,20240718,000000,3.87,3.99,3.87,3.99,587,0
+IONR.US,D,20240719,000000,4.11,4.11,4,4.0001,8211,0
+IONR.US,D,20240722,000000,4.11,4.11,3.8644,3.9499,3756,0
+IONR.US,D,20240723,000000,3.87,4.0241,3.87,3.93,9019,0
+IONR.US,D,20240724,000000,3.87,3.89,3.7,3.7,14704,0
+IONR.US,D,20240725,000000,3.63,3.63,3.5,3.5,13201,0
+IONR.US,D,20240726,000000,3.69,3.86,3.66,3.71,7048,0
+IONR.US,D,20240729,000000,3.85,3.85,3.35,3.36,27807,0
+IONR.US,D,20240730,000000,3.4,3.52,3.4,3.52,8165,0
+IONR.US,D,20240731,000000,3.6586,3.66,3.5989,3.66,5474,0
+IONR.US,D,20240801,000000,3.67,3.67,3.35,3.49,3298,0
+IONR.US,D,20240802,000000,3.48,3.5,3.36,3.379,11228,0
+IONR.US,D,20240805,000000,3.3,3.44,3.045,3.35,19132,0
+IONR.US,D,20240806,000000,3.28,3.59,3.28,3.315,2310,0
+IONR.US,D,20240807,000000,3.29,3.4382,3.29,3.31,4537,0
+IONR.US,D,20240808,000000,3.31,3.3472,3.1825,3.305,9079,0
+IONR.US,D,20240809,000000,3.4,3.4,3.18,3.21,2402,0
+IONR.US,D,20240812,000000,3.36,3.36,3.2293,3.2406,3028,0
+IONR.US,D,20240813,000000,3.305,3.41,3.3,3.3976,6508,0
+IONR.US,D,20240814,000000,3.36,3.36,3.29,3.325,2445,0
+IONR.US,D,20240815,000000,3.34,3.345,3.3,3.33,2321,0
+IONR.US,D,20240816,000000,3.34,3.4199,3.25,3.38,4685,0
+IONR.US,D,20240819,000000,3.38,3.3945,3.34,3.3538,2419,0
+IONR.US,D,20240820,000000,3.38,3.61,3.38,3.61,7966,0
+IONR.US,D,20240821,000000,3.35,3.62,3.35,3.62,5870,0
+IONR.US,D,20240822,000000,3.62,3.66,3.49,3.58,7883,0
+IONR.US,D,20240823,000000,3.93,3.93,3.755,3.7698,5902,0
+IONR.US,D,20240826,000000,3.8,4.07,3.79,3.87,11076,0
+IONR.US,D,20240827,000000,3.8564,3.9,3.8564,3.8991,8813,0
+IONR.US,D,20240828,000000,4.09,4.19,4.07,4.16,4133,0
+IONR.US,D,20240829,000000,4.33,4.33,3.8,3.99,11679,0
+IONR.US,D,20240830,000000,4.16,4.6159,4.16,4.49,12664,0
+IONR.US,D,20240903,000000,4.54,4.54,4.06,4.25,24963,0
+IONR.US,D,20240904,000000,4.25,4.35,4.21,4.35,6485,0
+IONR.US,D,20240905,000000,4.29,4.29,3.9839,4.06,5488,0
+IONR.US,D,20240906,000000,4.17,4.17,3.935,3.935,6617,0
+IONR.US,D,20240909,000000,3.97,4.09,3.86,4.03,3703,0
+IONR.US,D,20240910,000000,3.925,4.28,3.76,3.96,19896,0
+IONR.US,D,20240911,000000,4.2,4.475,4.1,4.29,9389,0
+IONR.US,D,20240912,000000,4.18,4.49,4.12,4.2,12107,0
+IONR.US,D,20240913,000000,4.667,4.667,4.35,4.43,14058,0
+IONR.US,D,20240916,000000,4.64,4.64,4.14,4.32,2935,0
+IONR.US,D,20240917,000000,4.5,4.5652,4.168,4.3,7799,0
+IONR.US,D,20240918,000000,4.32,4.63,4.32,4.3657,5867,0
+IONR.US,D,20240919,000000,4.65,5.01,4.5501,5,32490,0
+IONR.US,D,20240920,000000,5.02,5.3,4.93,5.19,42133,0
+IONR.US,D,20240923,000000,5.44,5.85,5.3015,5.85,40429,0
+IONR.US,D,20240924,000000,5.89,6.3,5.88,6.005,60397,0
+IONR.US,D,20240925,000000,6.24,6.24,5.62,6,41417,0
+IONR.US,D,20240926,000000,6.1,6.19,5.75,6.0999,14496,0
+IONR.US,D,20240927,000000,6.1,6.54,6.1,6.5344,25228,0
+IONR.US,D,20240930,000000,6.56,6.817,6.4499,6.65,27440,0
+IONR.US,D,20241001,000000,6.4,6.5,5.63,5.8,23215,0
+IONR.US,D,20241002,000000,5.76,5.98,5.29,5.69,22533,0
+IONR.US,D,20241003,000000,5.56,5.7,5.46,5.6037,10074,0
+IONR.US,D,20241004,000000,5.802,5.95,5.54,5.6799,11889,0
+IONR.US,D,20241007,000000,5.8,6.46,5.8,6.11,16703,0
+IONR.US,D,20241008,000000,6.1,6.1,5.548,5.9932,10167,0
+IONR.US,D,20241009,000000,5.94,6.07,5.82,5.95,9464,0
+IONR.US,D,20241010,000000,6.19,6.19,5.9277,6.03,8786,0
+IONR.US,D,20241011,000000,5.96,6.69,5.96,6.55,45516,0
+IONR.US,D,20241014,000000,6.7,6.7,6.09,6.65,8091,0
+IONR.US,D,20241015,000000,6.73,6.771,6.38,6.69,5585,0
+IONR.US,D,20241016,000000,6.55,6.69,6.3001,6.61,13659,0
+IONR.US,D,20241017,000000,6.61,6.75,6.58,6.58,5100,0
+IONR.US,D,20241018,000000,6.87,7.77,6.84,7.325,32292,0
+IONR.US,D,20241021,000000,7.67,7.68,7.5,7.5,28749,0
+IONR.US,D,20241022,000000,7.7,7.7799,7.25,7.37,27401,0
+IONR.US,D,20241023,000000,7.31,7.31,6.7809,6.89,24580,0
+IONR.US,D,20241024,000000,6.89,8.8799,6.61,8.0965,281038,0
+IONR.US,D,20241025,000000,8.28,8.51,8,8.15,278510,0
+IONR.US,D,20241028,000000,8.99,9.35,8.5001,8.79,164258,0
+IONR.US,D,20241029,000000,8.7,8.7,7.84,8.37,81130,0
+IONR.US,D,20241030,000000,8.5,8.5,7.96,8.09,40248,0
+IONR.US,D,20241031,000000,8,8.169,7.56,7.76,29200,0
+IONR.US,D,20241101,000000,7.85,7.85,7.55,7.6,20839,0
+IONR.US,D,20241104,000000,7.2,7.2,6.58,6.8,69310,0
+IONR.US,D,20241105,000000,6.82,7.2058,6.75,6.8,13174,0
+IONR.US,D,20241106,000000,6.3,6.375,5.8101,6,66349,0
+IONR.US,D,20241107,000000,5.8,6.02,5.66,5.91,42986,0
+IONR.US,D,20241108,000000,5.82,6.1033,5.7,5.74,32188,0
+IONR.US,D,20241111,000000,5.67,5.9254,5.6001,5.71,25080,0
+IONR.US,D,20241112,000000,5.62,5.9899,5.6,5.9632,15213,0
+IONR.US,D,20241113,000000,5.89,5.89,5.575,5.61,23811,0
+IONR.US,D,20241114,000000,5.7,5.85,5.285,5.34,29433,0
+IONR.US,D,20241115,000000,5.28,5.45,5.02,5.05,19250,0
+IONR.US,D,20241118,000000,5.04,5.54,5.04,5.39,19959,0
+IONR.US,D,20241119,000000,5.32,5.62,5.06,5.46,14198,0
+IONR.US,D,20241120,000000,5.62,5.8427,5.4101,5.62,14303,0
+IONR.US,D,20241121,000000,5.62,5.76,5.4385,5.65,26637,0
+IONR.US,D,20241122,000000,5.4934,5.77,5.4505,5.46,19528,0
+IONR.US,D,20241125,000000,5.56,5.58,5.36,5.5,14701,0
+IONR.US,D,20241126,000000,5.51,5.54,5.3301,5.46,20152,0
+IONR.US,D,20241127,000000,5.45,5.73,5.45,5.55,9488,0
+IONR.US,D,20241129,000000,5.77,5.77,5.4,5.605,5425,0
+IONR.US,D,20241202,000000,5.55,5.75,5.5,5.7429,13767,0
+IONR.US,D,20241203,000000,5.5,5.6339,5.4,5.42,17765,0
+IONR.US,D,20241204,000000,5.1,5.1,4.85,4.96,38480,0
+IONR.US,D,20241205,000000,5.01,5.1396,4.86,4.86,13275,0
+IONR.US,D,20241206,000000,4.8,4.8,4.54,4.61,26813,0
+IONR.US,D,20241209,000000,4.79,4.79,4.55,4.55,22132,0
+IONR.US,D,20241210,000000,4.65,4.6623,4.42,4.5229,16755,0
+IONR.US,D,20241211,000000,4.54,4.5814,4.41,4.54,8845,0
+IONR.US,D,20241212,000000,4.625,5,4.46,4.52,41724,0
+IONR.US,D,20241213,000000,4.5,4.5,4.1993,4.3444,19353,0
+IONR.US,D,20241216,000000,4.1,4.35,4.05,4.05,19849,0
+IONR.US,D,20241217,000000,4.02,4.221,3.9,3.9,28314,0
+IONR.US,D,20241218,000000,4.03,4.03,3.87,3.9,16940,0
+IONR.US,D,20241219,000000,3.99,3.99,3.67,3.7,36952,0
+IONR.US,D,20241220,000000,3.75,4.005,3.67,3.85,24812,0
+IONR.US,D,20241223,000000,3.85,3.97,3.8,3.96,19079,0
+IONR.US,D,20241224,000000,4,4.3199,4,4.23,14824,0
+IONR.US,D,20241226,000000,4.5,4.5,4.106,4.34,54451,0
+IONR.US,D,20241227,000000,4.34,4.47,4.1705,4.34,13972,0
+IONR.US,D,20241230,000000,4.33,4.33,3.91,4.07,36062,0
+IONR.US,D,20241231,000000,4.3,4.3,3.91,3.99,9495,0
+IONR.US,D,20250102,000000,3.99,4.1368,3.98,4.015,14535,0
+IONR.US,D,20250103,000000,4.01,4.3686,4.01,4.2145,2770,0
+IONR.US,D,20250106,000000,4.16,4.58,4.16,4.2101,18356,0
+IONR.US,D,20250107,000000,4.38,4.391,4.22,4.22,8304,0
+IONR.US,D,20250108,000000,4.24,4.27,3.62,4.05,30950,0
+IONR.US,D,20250110,000000,4.14,4.14,3.8601,3.89,4813,0
+IONR.US,D,20250113,000000,3.86,4.18,3.7099,4.13,111844,0
+IONR.US,D,20250114,000000,4.065,4.2,3.98,4.11,45609,0
+IONR.US,D,20250115,000000,4.06,4.3,4.06,4.265,12535,0
+IONR.US,D,20250116,000000,4.29,4.46,4.05,4.29,24981,0
+IONR.US,D,20250117,000000,4.32,5.4753,4.2171,5.23,531654,0
+IONR.US,D,20250121,000000,5.79,5.81,5.07,5.44,345655,0
+IONR.US,D,20250122,000000,5.4,5.4,5.04,5.11,64656,0
+IONR.US,D,20250123,000000,5.16,5.16,4.7037,4.85,42513,0
+IONR.US,D,20250124,000000,4.84,4.986,4.56,4.67,29423,0
+IONR.US,D,20250127,000000,4.45,4.7668,4.3594,4.61,40662,0
+IONR.US,D,20250128,000000,4.505,4.7275,4.3906,4.45,23930,0
+IONR.US,D,20250129,000000,4.58,4.74,4.4701,4.49,15248,0
+IONR.US,D,20250130,000000,4.5,4.58,4.43,4.45,9082,0
+IONR.US,D,20250131,000000,4.74,4.74,4.4,4.4,26469,0
+IONR.US,D,20250203,000000,4.4,4.52,4.15,4.22,15450,0
+IONR.US,D,20250204,000000,4.37,4.5,4.2595,4.44,12543,0
+IONR.US,D,20250205,000000,4.44,4.85,4.43,4.68,21209,0
+IONR.US,D,20250206,000000,4.84,4.84,4.37,4.61,18463,0
+IONR.US,D,20250207,000000,4.84,4.84,4.4001,4.48,10949,0
+IONR.US,D,20250210,000000,4.45,4.81,4.45,4.78,45712,0
+IONR.US,D,20250211,000000,4.79,4.79,4.51,4.56,35381,0
+IONR.US,D,20250212,000000,4.46,4.59,4.3199,4.48,21243,0
+IONR.US,D,20250213,000000,4.375,4.4,4.26,4.28,9923,0
+IONR.US,D,20250214,000000,4.4,4.43,4.29,4.41,13477,0
+IONR.US,D,20250218,000000,4.52,4.52,4.1826,4.31,16369,0
+IONR.US,D,20250219,000000,4.09,4.38,4.09,4.18,8987,0
+IONR.US,D,20250220,000000,4.1806,4.3265,4.1798,4.19,5244,0
+IONR.US,D,20250221,000000,4.16,4.2844,4.0817,4.21,18109,0
+IONR.US,D,20250224,000000,4.22,4.3483,4.15,4.15,4436,0
+IONR.US,D,20250225,000000,4.4,4.4,3.955,4.07,19870,0
+IONR.US,D,20250226,000000,3.99,3.99,3.5,3.62,39205,0
+IONR.US,D,20250227,000000,3.52,3.5999,3.42,3.52,15276,0
+IONR.US,D,20250228,000000,3.49,4.03,3.44,3.85,14188,0
+IONR.US,D,20250303,000000,3.85,3.85,3.6,3.7292,11155,0
+IONR.US,D,20250304,000000,3.66,3.66,3.4,3.57,11056,0
+IONR.US,D,20250305,000000,3.59,3.9273,3.59,3.7009,9289,0
+IONR.US,D,20250306,000000,3.78,3.9732,3.685,3.89,7908,0
+IONR.US,D,20250307,000000,3.91,3.99,3.76,3.8481,5792,0
+IONR.US,D,20250310,000000,4,4.07,3.8,3.832,4188,0
+IONR.US,D,20250311,000000,3.95,4.0094,3.95,3.96,25384,0
+IONR.US,D,20250312,000000,3.96,4.0982,3.96,4,7569,0
+IONR.US,D,20250313,000000,4.0988,4.1,4,4,15293,0
+IONR.US,D,20250314,000000,4.1,4.15,4,4.15,1638,0
+IONR.US,D,20250317,000000,3.97,4.22,3.8121,4.22,6243,0
+IONR.US,D,20250318,000000,4.1917,4.3481,4.0001,4.1915,6850,0
+IONR.US,D,20250319,000000,4.37,4.38,4.2,4.33,5905,0
+IONR.US,D,20250320,000000,4.0826,4.16,3.9203,4.0525,6065,0
+IONR.US,D,20250321,000000,4.1,4.366,4.09,4.19,5996,0
+IONR.US,D,20250324,000000,4.2,4.2,4.0001,4.0001,12382,0
+IONR.US,D,20250325,000000,4.05,4.05,3.9,3.9,12804,0
+IONR.US,D,20250326,000000,4.03,4.03,3.8671,3.9,6115,0
+IONR.US,D,20250327,000000,3.89,4.08,3.83,3.83,8949,0
+IONR.US,D,20250328,000000,4.25,4.2601,3.8173,3.9592,6125,0
+IONR.US,D,20250331,000000,4.03,4.03,3.8468,3.91,5977,0
+IONR.US,D,20250401,000000,3.95,3.9766,3.8,3.88,6201,0
+IONR.US,D,20250402,000000,3.87,3.8704,3.64,3.732,8411,0
+IONR.US,D,20250403,000000,3.6,3.9,3.6,3.725,16444,0
+IONR.US,D,20250404,000000,3.55,3.79,3.29,3.34,28964,0
+IONR.US,D,20250407,000000,3.28,3.48,3.25,3.48,13883,0
+IONR.US,D,20250408,000000,3.5,3.6,3.26,3.3,11605,0
+IONR.US,D,20250409,000000,3.3051,3.45,3.02,3.434,64168,0
+IONR.US,D,20250410,000000,3.28,3.57,3.13,3.3086,19153,0
+IONR.US,D,20250411,000000,3.38,3.64,3.31,3.3551,6732,0
+IONR.US,D,20250414,000000,3.66,4.0805,3.37,3.75,40837,0
+IONR.US,D,20250415,000000,3.74,3.93,3.69,3.72,5206,0
+IONR.US,D,20250416,000000,3.491,3.95,3.4904,3.95,8879,0
+IONR.US,D,20250417,000000,3.8,3.95,3.73,3.8948,8450,0
+IONR.US,D,20250421,000000,3.94,3.94,3.728,3.75,9960,0
+IONR.US,D,20250422,000000,3.88,3.88,3.5,3.51,3810,0
+IONR.US,D,20250423,000000,3.6,3.72,3.41,3.41,7033,0
+IONR.US,D,20250424,000000,3.7,3.78,3.545,3.64,11612,0
+IONR.US,D,20250425,000000,3.76,3.76,3.64,3.65,2755,0
+IONR.US,D,20250428,000000,3.67,3.7698,3.55,3.66,4090,0
+IONR.US,D,20250429,000000,3.7,3.7,3.5,3.57,5582,0
+IONR.US,D,20250430,000000,3.55,3.7299,3.55,3.5679,2576,0
+IONR.US,D,20250501,000000,3.655,3.7296,3.55,3.5865,3867,0
+IONR.US,D,20250502,000000,3.67,3.7273,3.5575,3.6,7175,0
+IONR.US,D,20250505,000000,3.71,3.71,3.3301,3.5,9640,0
+IONR.US,D,20250506,000000,3.5734,3.598,3.41,3.47,3075,0
+IONR.US,D,20250507,000000,3.42,3.535,3.4183,3.535,1143,0
+IONR.US,D,20250508,000000,3.57,3.5883,3.4501,3.5837,3853,0
+IONR.US,D,20250509,000000,3.5735,3.5968,3.55,3.56,5261,0
+IONR.US,D,20250512,000000,3.6,3.6999,3.56,3.6479,2752,0
+IONR.US,D,20250513,000000,3.56,3.8,3.4651,3.6617,14048,0
+IONR.US,D,20250514,000000,3.6665,3.6924,3.61,3.6924,1828,0
+IONR.US,D,20250515,000000,3.65,3.6897,3.55,3.56,4032,0
+IONR.US,D,20250516,000000,3.56,3.56,3.5,3.5215,5644,0
+IONR.US,D,20250519,000000,3.52,3.5757,3.44,3.51,8234,0
+IONR.US,D,20250520,000000,3.555,3.555,3.3759,3.42,2061,0
+IONR.US,D,20250521,000000,3.605,3.605,3.4,3.5195,4324,0
+IONR.US,D,20250522,000000,3.45,3.55,3.41,3.435,8190,0
+IONR.US,D,20250523,000000,3.43,3.45,3.3516,3.44,5781,0
+IONR.US,D,20250527,000000,3.67,3.67,3.4631,3.5049,5217,0
+IONR.US,D,20250528,000000,3.47,3.538,3.4,3.535,4346,0
+IONR.US,D,20250529,000000,3.55,3.59,3.4001,3.425,9503,0
+IONR.US,D,20250530,000000,3.35,3.59,3.225,3.4,19435,0
+IONR.US,D,20250602,000000,3.36,3.6,3.36,3.4984,10580,0
+IONR.US,D,20250603,000000,3.45,3.45,3.25,3.3,14901,0
+IONR.US,D,20250604,000000,3.45,3.45,3.15,3.3688,9071,0
+IONR.US,D,20250605,000000,3.37,3.38,3.2,3.26,13510,0
+IONR.US,D,20250606,000000,3.3,3.4612,3.22,3.2801,10460,0
+IONR.US,D,20250609,000000,3.24,3.31,3.24,3.283,9832,0
+IONR.US,D,20250610,000000,3.27,3.31,3.23,3.25,15407,0
+IONR.US,D,20250613,000000,3.1,3.4,3.03,3.15,36227,0
+IONR.US,D,20250616,000000,3.13,3.15,3.03,3.05,16146,0
+IONR.US,D,20250617,000000,3.03,3.03,2.85,2.85,30953,0
+IONR.US,D,20250618,000000,2.85,2.9128,2.7268,2.83,10601,0
+IONR.US,D,20250620,000000,2.9,2.9099,2.61,2.67,25089,0
+IONR.US,D,20250623,000000,2.55,2.58,2.47,2.5118,41590,0
+IONR.US,D,20250624,000000,2.3,2.5208,2.3,2.51,27533,0
+IONR.US,D,20250625,000000,2.6399,2.66,2.43,2.525,7959,0
+IONR.US,D,20250626,000000,2.5292,2.67,2.52,2.635,10512,0
+IONR.US,D,20250627,000000,2.66,2.6676,2.5924,2.62,5576,0
+IONR.US,D,20250630,000000,2.65,2.6955,2.56,2.6101,18367,0
+IONR.US,D,20250701,000000,2.7,2.85,2.7,2.71,9246,0
+IONR.US,D,20250702,000000,2.75,2.77,2.6326,2.7299,18698,0
+IONR.US,D,20250703,000000,2.79,2.87,2.7269,2.76,2841,0
+IONR.US,D,20250707,000000,2.73,2.75,2.6515,2.6984,8607,0
+IONR.US,D,20250708,000000,2.75,2.87,2.7,2.7,13502,0
+IONR.US,D,20250709,000000,2.65,2.8799,2.63,2.75,20121,0
+IONR.US,D,20250710,000000,3.19,3.2,2.89,2.92,63390,0
+IONR.US,D,20250711,000000,2.93,2.9399,2.75,2.8799,27129,0
+IONR.US,D,20250714,000000,2.94,2.9988,2.64,2.87,24817,0
+IONR.US,D,20250715,000000,2.845,3.18,2.75,3.06,138342,0
+IONR.US,D,20250716,000000,2.94,2.99,2.77,2.9,82326,0
+IONR.US,D,20250717,000000,2.9,3.4377,2.9,3.22,143597,0
+IONR.US,D,20250718,000000,3.25,3.48,3.25,3.48,40675,0
+IONR.US,D,20250721,000000,3.52,3.65,3.15,3.34,105189,0
+IONR.US,D,20250722,000000,3.23,3.61,3.23,3.59,31884,0
+IONR.US,D,20250723,000000,3.62,3.63,3.35,3.53,32649,0
+IONR.US,D,20250724,000000,3.52,3.61,3.505,3.5462,24946,0
+IONR.US,D,20250725,000000,3.5,3.5,3.35,3.37,12024,0
+IONR.US,D,20250728,000000,3.23,3.2651,3.0305,3.0501,33345,0
+IONR.US,D,20250729,000000,3.1,3.23,3.1,3.175,19838,0
+IONR.US,D,20250730,000000,3.18,3.18,2.73,2.91,59588,0
+IONR.US,D,20250731,000000,2.81,3.0529,2.8,2.8094,18062,0
+IONR.US,D,20250801,000000,2.83,2.9521,2.81,2.92,5700,0
+IONR.US,D,20250804,000000,3.03,3.2,2.91,2.9876,9728,0
+IONR.US,D,20250805,000000,2.99,3.22,2.9645,2.98,3082,0
+IONR.US,D,20250806,000000,3.07,3.07,2.95,2.97,6929,0
+IONR.US,D,20250807,000000,3.11,3.1199,2.9,3.1037,8841,0
+IONR.US,D,20250808,000000,3.12,3.19,2.99,3.19,11581,0
+IONR.US,D,20250811,000000,3.25,3.8,3.13,3.53,96045,0
+IONR.US,D,20250812,000000,3.71,3.7796,3.335,3.3716,29565,0
+IONR.US,D,20250813,000000,3.49,3.72,3.28,3.29,14554,0
+IONR.US,D,20250814,000000,3.29,3.376,3.2,3.28,8174,0
+IONR.US,D,20250815,000000,3.29,3.45,3.25,3.34,17522,0
+IONR.US,D,20250818,000000,3.33,3.39,3.16,3.38,44713,0
+IONR.US,D,20250819,000000,3.3,3.3662,3.11,3.1825,12393,0
+IONR.US,D,20250820,000000,3.37,3.37,3.15,3.2,22662,0
+IONR.US,D,20250821,000000,3.3,3.38,3.19,3.235,18789,0
+IONR.US,D,20250822,000000,3.2404,3.29,3.16,3.25,18723,0
+IONR.US,D,20250825,000000,3.25,3.25,3.1,3.175,34140,0
+IONR.US,D,20250826,000000,3.25,3.28,3.17,3.28,13211,0
+IONR.US,D,20250827,000000,3.32,3.32,3.1924,3.3,10499,0
+IONR.US,D,20250828,000000,3.22,3.22,3.12,3.15,14185,0
+IONR.US,D,20250829,000000,3.17,3.17,3.07,3.1599,12648,0
+IONR.US,D,20250902,000000,3.1,3.11,3,3.1096,9247,0
+IONR.US,D,20250903,000000,3.1369,3.2299,3.07,3.2,13833,0
+IONR.US,D,20250904,000000,3.2,3.35,3.2,3.35,4185,0
+IONR.US,D,20250905,000000,3.62,4.06,3.62,3.9223,92163,0
+IONR.US,D,20250908,000000,3.89,4.085,3.7903,4.065,38585,0
+IONR.US,D,20250909,000000,3.95,4.5,3.9,4.19,142733,0
+IONR.US,D,20250910,000000,3.9,3.9,3.43,3.53,108501,0
+IONR.US,D,20250911,000000,3.46,3.57,3.31,3.32,55994,0
+IONR.US,D,20250912,000000,3.27,3.43,3.27,3.38,25222,0
+IONR.US,D,20250915,000000,3.4,3.7189,3.4,3.4673,11038,0
+IONR.US,D,20250916,000000,3.5,3.69,3.5,3.53,13658,0
+IONR.US,D,20250917,000000,3.51,3.635,3.51,3.57,15691,0
+IONR.US,D,20250918,000000,3.51,3.7751,3.5,3.73,28872,0
+IONR.US,D,20250919,000000,3.66,3.7,3.55,3.57,15693,0
+IONR.US,D,20250922,000000,3.64,3.75,3.6,3.67,10480,0
+IONR.US,D,20250923,000000,3.68,3.75,3.53,3.53,20849,0
+IONR.US,D,20250924,000000,4.03,4.85,3.9,4.41,372624,0
+IONR.US,D,20250925,000000,4.41,4.93,4,4.59,698769,0
+IONR.US,D,20250926,000000,5.06,5.3999,4.6,4.9,775298,0
+IONR.US,D,20250929,000000,4.56,4.62,4.2188,4.4,204839,0
+IONR.US,D,20250930,000000,4.21,4.78,4.21,4.47,79942,0
+IONR.US,D,20251001,000000,4.48,4.49,4.2,4.3,152941,0
+IONR.US,D,20251002,000000,4.4,4.46,4.3,4.42,88177,0
+IONR.US,D,20251003,000000,4.65,4.93,4.61,4.75,315926,0
+IONR.US,D,20251006,000000,5.975,8.15,5.5,6.53,5887013,0
+IONR.US,D,20251007,000000,6.25,6.3,5.81,5.94,861739,0
+IONR.US,D,20251008,000000,6.16,7.2,6.02,7.005,1726672,0
+IONR.US,D,20251009,000000,6.86,7.3599,6.79,6.88,683636,0
+IONR.US,D,20251010,000000,7.05,7.3,6.17,6.17,919109,0
+IONR.US,D,20251013,000000,6.52,7.7688,6.17,7.41,926322,0
+IONR.US,D,20251014,000000,7.75,8.2,7.01,7.58,864221,0
+IONR.US,D,20251015,000000,7.62,7.62,6.5,6.64,949312,0
+IONR.US,D,20251016,000000,6.77,6.92,5.76,5.82,555508,0
+IONR.US,D,20251017,000000,5.52,5.75,5.03,5.33,405608,0
+IONR.US,D,20251020,000000,5.5,6,5.2,5.76,394636,0
+IONR.US,D,20251021,000000,5.73,5.73,5.2,5.31,265328,0
+IONR.US,D,20251022,000000,5.18,5.29,4.87,5.15,215428,0
+IONR.US,D,20251023,000000,5.16,5.4581,5.16,5.29,114918,0
+IONR.US,D,20251024,000000,5.31,5.37,5.17,5.19,217650,0
+IONR.US,D,20251027,000000,5.1,5.1164,4.75,4.89,182652,0
+IONR.US,D,20251028,000000,4.8,4.88,4.58,4.72,152754,0
+IONR.US,D,20251029,000000,4.89,4.95,4.7301,4.82,59700,0
+IONR.US,D,20251030,000000,4.82,4.9499,4.6501,4.88,63305,0
+IONR.US,D,20251031,000000,4.93,4.93,4.62,4.76,74213,0
+IONR.US,D,20251103,000000,4.8,4.84,4.43,4.53,155866,0
+IONR.US,D,20251104,000000,4.4,4.5,4.08,4.08,183425,0
+IONR.US,D,20251105,000000,4.08,4.3291,4.08,4.3,68644,0
+IONR.US,D,20251106,000000,4.32,4.38,4.01,4.02,102782,0
+IONR.US,D,20251107,000000,4.03,4.41,4.02,4.25,126933,0
+IONR.US,D,20251110,000000,4.47,4.57,4.03,4.25,573806,0
+IONR.US,D,20251111,000000,4.23,4.3766,4.0601,4.16,181703,0
+IONR.US,D,20251112,000000,4.25,4.4,4.22,4.39,77602,0
+IONR.US,D,20251113,000000,4.57,4.7627,4.44,4.56,183761,0
+IONR.US,D,20251114,000000,4.4,4.5,4.2,4.24,138513,0
+IONR.US,D,20251117,000000,4.45,4.82,4.38,4.45,182424,0
+IONR.US,D,20251118,000000,4.45,4.45,4.17,4.39,240274,0
+IONR.US,D,20251119,000000,4.38,4.698,4.36,4.51,156048,0
+IONR.US,D,20251120,000000,4.65,4.91,4.52,4.57,118802,0
+IONR.US,D,20251121,000000,4.5,4.54,4.11,4.28,77762,0
+IONR.US,D,20251124,000000,4.28,4.3,4.11,4.24,80521,0
+IONR.US,D,20251125,000000,4.16,4.3596,4.15,4.26,60536,0
+IONR.US,D,20251126,000000,4.34,5.07,4.28,4.79,661405,0
+IONR.US,D,20251128,000000,4.81,4.83,4.67,4.76,60356,0
+IONR.US,D,20251201,000000,4.67,4.7,4.41,4.44,112597,0
+IONR.US,D,20251202,000000,4.49,4.58,4.4,4.46,92102,0
+IONR.US,D,20251203,000000,4.47,4.83,4.4,4.73,239129,0
+IONR.US,D,20251204,000000,4.7,5.09,4.6447,4.85,135594,0
+IONR.US,D,20251205,000000,4.85,4.98,4.68,4.71,105108,0
+IONR.US,D,20251208,000000,4.68,4.71,4.45,4.46,127825,0
+IONR.US,D,20251209,000000,4.5,4.63,4.45,4.5,53835,0
+IONR.US,D,20251210,000000,4.52,4.62,4.38,4.51,94607,0
+IONR.US,D,20251211,000000,4.57,4.74,4.53,4.71,74033,0
+IONR.US,D,20251212,000000,4.7484,4.9,4.565,4.62,54051,0
+IONR.US,D,20251215,000000,4.56,4.56,4.24,4.29,84403,0
+IONR.US,D,20251216,000000,4.25,4.4418,4.03,4.26,169474,0
+IONR.US,D,20251217,000000,4.23,4.34,4.03,4.08,84659,0
+IONR.US,D,20251218,000000,4.11,4.34,3.9,4.24,205268,0
+IONR.US,D,20251219,000000,4.36,4.64,4.3501,4.45,185069,0
+IONR.US,D,20251222,000000,4.51,4.5699,4.43,4.43,34497,0
+IONR.US,D,20251223,000000,4.61,4.98,4.61,4.93,154272,0
+IONR.US,D,20251224,000000,4.95,5.1501,4.88,5,84056,0
+IONR.US,D,20251226,000000,5.07,5.105,4.85,5.1,31174,0
+IONR.US,D,20251229,000000,4.98,5.015,4.74,4.84,118349,0
+IONR.US,D,20251230,000000,4.89,5.0399,4.7,4.9,84174,0
+IONR.US,D,20251231,000000,4.91,4.9399,4.71,4.8,106641,0
+IONR.US,D,20260102,000000,4.9,5.3,4.9,5.22,55245,0
+IONR.US,D,20260105,000000,5.64,5.88,5.485,5.84,122171,0
+IONR.US,D,20260106,000000,5.81,5.81,5.6,5.71,67017,0
+IONR.US,D,20260107,000000,5.75,6.06,5.75,5.97,67405,0
+IONR.US,D,20260108,000000,6,6,5.66,5.74,23497,0
+IONR.US,D,20260109,000000,5.65,5.77,5.5,5.52,34161,0
+IONR.US,D,20260112,000000,5.6,5.6999,5.45,5.61,41752,0
+IONR.US,D,20260113,000000,5.73,5.73,5.54,5.57,31829,0
+IONR.US,D,20260114,000000,5.62,5.96,5.62,5.945,72638,0
+IONR.US,D,20260115,000000,6.03,6.03,5.64,5.75,85503,0
+IONR.US,D,20260116,000000,5.95,6.15,5.84,6.02,93786,0
+IONR.US,D,20260120,000000,5.89,5.89,5.54,5.59,46977,0
+IONR.US,D,20260121,000000,5.83,6.2,5.8101,5.98,63694,0
+IONR.US,D,20260122,000000,5.98,6.3,5.98,6.19,84354,0
+IONR.US,D,20260123,000000,6.2,6.46,6.14,6.39,51808,0
+IONR.US,D,20260126,000000,6.51,6.5335,5.93,6.02,77047,0
+IONR.US,D,20260127,000000,6.11,6.17,5.74,6.1,67550,0
+IONR.US,D,20260128,000000,6.1,6.1,5.6,5.71,33928,0
+IONR.US,D,20260130,000000,4.86,5,4.21,4.42,253622,0
+IONR.US,D,20260202,000000,4.42,4.46,4.16,4.32,76520,0
+IONR.US,D,20260203,000000,4.57,4.7,4.42,4.5,41892,0
+IONR.US,D,20260204,000000,4.56,4.7484,4.28,4.45,60317,0
+IONR.US,D,20260205,000000,4.29,4.4381,4.2,4.29,71405,0
+IONR.US,D,20260206,000000,4.27,4.4903,4.255,4.36,37119,0
+IONR.US,D,20260209,000000,4.2,4.38,4.165,4.22,55687,0
+IONR.US,D,20260210,000000,4.38,4.53,4.3,4.44,23692,0
+IONR.US,D,20260211,000000,4.42,4.48,4.2629,4.44,23644,0
+IONR.US,D,20260212,000000,4.55,4.798,4.12,4.14,17417,0
+IONR.US,D,20260213,000000,4.24,4.4399,4.15,4.32,33831,0
+IONR.US,D,20260217,000000,4.23,4.27,3.93,4.13,38873,0
+IONR.US,D,20260218,000000,4.14,4.33,4.13,4.28,14709,0

daily/us/nasdaq stocks/2/irab-u.us.txt

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRAB-U.US,D,20260204,000000,9.965,9.97,9.96,9.96,83568,0
+IRAB-U.US,D,20260205,000000,9.98,9.98,9.95,9.95,278365,0
+IRAB-U.US,D,20260206,000000,9.97,9.97,9.95,9.95,54040,0
+IRAB-U.US,D,20260209,000000,9.95,9.95,9.95,9.95,25471,0
+IRAB-U.US,D,20260210,000000,9.95,9.95,9.95,9.95,18799,0
+IRAB-U.US,D,20260211,000000,9.95,9.96,9.95,9.95,22118,0
+IRAB-U.US,D,20260212,000000,9.95,9.95,9.95,9.95,2674,0
+IRAB-U.US,D,20260213,000000,9.95,9.95,9.95,9.95,483,0
+IRAB-U.US,D,20260217,000000,9.95,9.99,9.9488,9.95,75068,0
+IRAB-U.US,D,20260218,000000,9.96,9.96,9.95,9.95,10793,0

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

@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRHOU.US,D,20251217,000000,9.95,10,9.95,10,11525984,0
+IRHOU.US,D,20251218,000000,9.96,9.97,9.95,9.95,326812,0
+IRHOU.US,D,20251219,000000,9.95,9.97,9.94,9.94,55693,0
+IRHOU.US,D,20251222,000000,9.94,9.95,9.94,9.95,973542,0
+IRHOU.US,D,20251223,000000,9.94,10.02,9.94,9.955,108949,0
+IRHOU.US,D,20251224,000000,9.95,9.965,9.95,9.96,12165,0
+IRHOU.US,D,20251226,000000,9.955,9.955,9.95,9.955,2828,0
+IRHOU.US,D,20251229,000000,9.94,9.9499,9.94,9.9499,3683,0
+IRHOU.US,D,20251230,000000,9.95,9.95,9.94,9.95,13310,0
+IRHOU.US,D,20251231,000000,9.95,9.955,9.94,9.945,38735,0
+IRHOU.US,D,20260102,000000,9.94,9.945,9.94,9.945,63040,0
+IRHOU.US,D,20260105,000000,9.94,9.94,9.94,9.94,298,0
+IRHOU.US,D,20260106,000000,9.95,9.95,9.95,9.95,1198,0
+IRHOU.US,D,20260107,000000,9.94,9.94,9.94,9.94,374,0
+IRHOU.US,D,20260108,000000,9.94,9.94,9.94,9.94,2403,0
+IRHOU.US,D,20260109,000000,9.94,9.96,9.94,9.94,3180,0
+IRHOU.US,D,20260112,000000,9.96,9.9654,9.96,9.96,592,0
+IRHOU.US,D,20260113,000000,9.94,9.97,9.94,9.97,4259,0
+IRHOU.US,D,20260114,000000,9.94,9.98,9.94,9.97,19258,0
+IRHOU.US,D,20260115,000000,9.94,9.97,9.94,9.97,202961,0
+IRHOU.US,D,20260116,000000,9.95,9.99,9.95,9.97,399283,0
+IRHOU.US,D,20260120,000000,9.95,9.98,9.95,9.97,50902,0
+IRHOU.US,D,20260121,000000,9.99,9.99,9.98,9.985,189458,0
+IRHOU.US,D,20260122,000000,9.95,10,9.95,9.97,16411,0
+IRHOU.US,D,20260123,000000,9.95,9.985,9.95,9.985,15909,0
+IRHOU.US,D,20260126,000000,9.99,9.99,9.95,9.99,10760,0
+IRHOU.US,D,20260127,000000,9.99,9.99,9.972,9.975,17615,0
+IRHOU.US,D,20260128,000000,9.99,9.99,9.96,9.98,4700,0
+IRHOU.US,D,20260129,000000,9.96,9.99,9.96,9.99,4565,0
+IRHOU.US,D,20260130,000000,9.97,9.98,9.95,9.98,2397,0
+IRHOU.US,D,20260202,000000,9.97,9.99,9.97,9.97,4715,0
+IRHOU.US,D,20260203,000000,9.96,9.96,9.96,9.96,154,0
+IRHOU.US,D,20260204,000000,9.95,9.95,9.95,9.95,1132,0
+IRHOU.US,D,20260205,000000,9.97,9.97,9.95,9.95,1368,0
+IRHOU.US,D,20260206,000000,9.99,10.04,9.99,10.02,257187,0
+IRHOU.US,D,20260209,000000,10.04,10.08,10.03,10.03,17438,0
+IRHOU.US,D,20260210,000000,10.03,10.03,10.03,10.03,467,0
+IRHOU.US,D,20260211,000000,10.02,10.02,10.02,10.02,177,0
+IRHOU.US,D,20260212,000000,10.02,10.05,9.97,9.97,14911,0
+IRHOU.US,D,20260213,000000,10.02,10.02,9.99,10.01,6670,0
+IRHOU.US,D,20260217,000000,10.02,10.02,10.02,10.02,207,0
+IRHOU.US,D,20260218,000000,10.02,10.02,10.02,10.02,100,0

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

@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISPC.US,D,20210617,000000,125.4,149,123.936,143,95616.8,0
+ISPC.US,D,20210618,000000,146,160,140.35,149.8,32494.95,0
+ISPC.US,D,20210621,000000,145.2,153.4,142.2,144.8,15916.7,0
+ISPC.US,D,20210622,000000,141.2,143.686,129.194,142.8,15410.95,0
+ISPC.US,D,20210623,000000,144.4,144.4,126.8,131.8,9890.95,0
+ISPC.US,D,20210624,000000,130,130.2,113.4,126.2,25775.05,0
+ISPC.US,D,20210625,000000,124.8,130,120.2,128.6,13567.4,0
+ISPC.US,D,20210628,000000,131,164,126,161.6,112467.1,0
+ISPC.US,D,20210629,000000,158.8,176,148.4,166.4,186985.45,0
+ISPC.US,D,20210630,000000,172.8,200,144.2,144.4,377230.8,0
+ISPC.US,D,20210701,000000,143.8,147.746,130,141.6,41999.85,0
+ISPC.US,D,20210702,000000,138,141.8,124,131.8,16474.1,0
+ISPC.US,D,20210706,000000,132,133.2,121,124,15645.25,0
+ISPC.US,D,20210707,000000,127.396,142.6,121.2,134,68682.15,0
+ISPC.US,D,20210708,000000,127,133.8,126,126.8,10598.55,0
+ISPC.US,D,20210709,000000,126.8,132.8,126,129.4,5777.55,0
+ISPC.US,D,20210712,000000,129,135.6,127,129,11917.1,0
+ISPC.US,D,20210713,000000,126.8,134.8,126.8,132.2,11976.9,0
+ISPC.US,D,20210714,000000,133.2,135.8,124.4,127.4,12666.7,0
+ISPC.US,D,20210715,000000,127.2,130,111.2,118,19731.05,0
+ISPC.US,D,20210716,000000,119,119,107.4,107.4,8101.15,0
+ISPC.US,D,20210719,000000,107.6,116.8,102,104.8,7474.35,0
+ISPC.US,D,20210720,000000,106.2,113.2,104,105.998,5929.1,0
+ISPC.US,D,20210721,000000,105.6,122.8,104.4,114.2,28200.35,0
+ISPC.US,D,20210722,000000,115.4,117.382,111.6,113.4,3570.5,0
+ISPC.US,D,20210723,000000,113.2,114.228,102.2,104.2,5881,0
+ISPC.US,D,20210726,000000,104.4,109.598,104,108.5,5619.6,0
+ISPC.US,D,20210727,000000,106.4,108.6,103,106.5,3867.4,0
+ISPC.US,D,20210728,000000,105.2,118,105.2,115.264,6378.45,0
+ISPC.US,D,20210729,000000,118.4,134.4,115.4,124.4,34778.15,0
+ISPC.US,D,20210730,000000,122.4,129.4,122.4,125.6,4230.15,0
+ISPC.US,D,20210802,000000,125,129.2,122.748,125,2959.25,0
+ISPC.US,D,20210803,000000,123.5,124.6,120.802,123,2662.8,0
+ISPC.US,D,20210804,000000,120.802,124.4,113.7,114,5752.35,0
+ISPC.US,D,20210805,000000,113.6,118.2,113.2,117.2,3068.85,0
+ISPC.US,D,20210806,000000,118,122.7,116.6,120.7,2093.45,0
+ISPC.US,D,20210809,000000,119.6,129.998,119.6,128.8,10384.2,0
+ISPC.US,D,20210810,000000,125.2,128.8,119,126.8,8230.7,0
+ISPC.US,D,20210811,000000,127.2,129.6,125,128.6,5547.25,0
+ISPC.US,D,20210812,000000,128,128,122.6,126,2253.65,0
+ISPC.US,D,20210813,000000,126,128.4,122,122.4,2695.45,0
+ISPC.US,D,20210816,000000,122.6,124.2,116.2,120.2,2575.85,0
+ISPC.US,D,20210817,000000,119.2,120.676,110,112.28,4309.5,0
+ISPC.US,D,20210818,000000,112.4,117.402,112.4,114.2,1028.35,0
+ISPC.US,D,20210819,000000,115,115,108.2,110,2201.05,0
+ISPC.US,D,20210820,000000,111,118,108,109.4,1359.2,0
+ISPC.US,D,20210823,000000,111.8,112.8,106.002,109,2610.7,0
+ISPC.US,D,20210824,000000,109.946,114.748,109.48,113,1557.6,0
+ISPC.US,D,20210825,000000,115,119.9,113.2,118.8,1338.35,0
+ISPC.US,D,20210826,000000,120.4,122.8,118,122.198,1498.7,0
+ISPC.US,D,20210827,000000,119.202,121.6,115.4,119.8,2683.5,0
+ISPC.US,D,20210830,000000,116.8,127.45,116.4,127.4,2681.9,0
+ISPC.US,D,20210831,000000,126.1,155,123,135.8,41857.25,0
+ISPC.US,D,20210901,000000,133.2,135.6,127.002,128.8,5122.6,0
+ISPC.US,D,20210902,000000,129,133.77,128.6,132.4,2708.05,0
+ISPC.US,D,20210903,000000,132.4,139.6,128.8,130.6,2373.3,0
+ISPC.US,D,20210907,000000,134,134.1,128.4,131.4,1930.9,0
+ISPC.US,D,20210908,000000,129.7,133.8,126,133.8,1986.5,0
+ISPC.US,D,20210909,000000,131.4,133.8,130.002,133.4,1749.3,0
+ISPC.US,D,20210910,000000,133,133.6,130.024,130.4,3362.1,0
+ISPC.US,D,20210913,000000,131.4,131.8,126.4,130.2,2197.05,0
+ISPC.US,D,20210914,000000,130.4,131.944,123.4,126.2,3308.3,0
+ISPC.US,D,20210915,000000,126.528,131,121.2,121.2,3735.4,0
+ISPC.US,D,20210916,000000,126.8,127,120.2,123,2552.65,0
+ISPC.US,D,20210917,000000,123.2,124.6,116.8,117.6,2896,0
+ISPC.US,D,20210920,000000,117.4,120,113.6,115.4,1370.2,0
+ISPC.US,D,20210921,000000,119.308,120,114.4,118.2,593.75,0
+ISPC.US,D,20210922,000000,118.6,124.4,115.4,117.8,3032.7,0
+ISPC.US,D,20210923,000000,122,122,116.002,118.4,732.45,0
+ISPC.US,D,20210924,000000,117.4,120.2,117.002,120,1201.5,0
+ISPC.US,D,20210927,000000,120.4,121.564,117,117.8,373.25,0
+ISPC.US,D,20210928,000000,116.2,118.2,115.2,115.6,1093,0
+ISPC.US,D,20210929,000000,115.4,119.962,115.4,117.2,1367.95,0
+ISPC.US,D,20210930,000000,117,117.3,115,116.7,982.3,0
+ISPC.US,D,20211001,000000,117.2,118.6,114,117.4,943.25,0
+ISPC.US,D,20211004,000000,117.8,117.8,111,113,1304.2,0
+ISPC.US,D,20211005,000000,113,114.612,109.2,110,1060.65,0
+ISPC.US,D,20211006,000000,107.6,111.5,107.6,109,271,0
+ISPC.US,D,20211007,000000,108.8,112.8,108,112,309.05,0
+ISPC.US,D,20211008,000000,113.8,114,109.4,112.6,606.35,0
+ISPC.US,D,20211011,000000,110.4,111.5,106.2,108.6,975.4,0
+ISPC.US,D,20211012,000000,107,107.6,102.8,107.6,2300.55,0
+ISPC.US,D,20211013,000000,106.4,109.8,106.4,109.2,949.55,0
+ISPC.US,D,20211014,000000,109.2,126.29,109.2,125.666,5506.05,0
+ISPC.US,D,20211015,000000,126,130,120.02,126.8,5859.2,0
+ISPC.US,D,20211018,000000,126.8,140,124.2,136.4,5411.7,0
+ISPC.US,D,20211019,000000,133.6,151,133,143.8,11085.65,0
+ISPC.US,D,20211020,000000,145,152,140.6,150,7730.8,0
+ISPC.US,D,20211021,000000,150.2,152.4,146.848,151.2,2326.85,0
+ISPC.US,D,20211022,000000,149.8,150,143.402,146.2,1888.35,0
+ISPC.US,D,20211025,000000,146.2,149.8,137.6,138.8,4084.45,0
+ISPC.US,D,20211026,000000,138.6,141.6,130.4,141.6,3359.15,0
+ISPC.US,D,20211027,000000,141,144.398,134.398,136,4532.6,0
+ISPC.US,D,20211028,000000,136,147.4,136,145.8,1927,0
+ISPC.US,D,20211029,000000,146,152.4,143.202,150.2,3438.75,0
+ISPC.US,D,20211101,000000,152,154.8,146.97,154.8,1089.95,0
+ISPC.US,D,20211102,000000,153,154.8,151.2,154.6,923.95,0
+ISPC.US,D,20211103,000000,154.8,160,148,148,3835.6,0
+ISPC.US,D,20211104,000000,142,143.6,123.5,126.4,16035.35,0
+ISPC.US,D,20211105,000000,125.8,126.2,117.2,119,2989.2,0
+ISPC.US,D,20211108,000000,119.8,124.2,112.6,115.4,3071.45,0
+ISPC.US,D,20211109,000000,113.4,122.236,113.4,115.2,3250.95,0
+ISPC.US,D,20211110,000000,112.8,119.678,112.8,118.4,2319.5,0
+ISPC.US,D,20211111,000000,117.2,120.6,114,114,760.7,0
+ISPC.US,D,20211112,000000,112.434,118.2,112.434,118.1,705.85,0
+ISPC.US,D,20211115,000000,118.2,118.2,102,104.7,4729,0
+ISPC.US,D,20211116,000000,105.9,106.8,102.2,102.4,2713.25,0
+ISPC.US,D,20211117,000000,102.2,104.37,96,96,7037.1,0
+ISPC.US,D,20211118,000000,95.4,101.6,95,96.4,2369.55,0
+ISPC.US,D,20211119,000000,97,100.798,97,98.4,280.25,0
+ISPC.US,D,20211122,000000,227.8,255.4,161.2,177.6,4942900.65,0
+ISPC.US,D,20211123,000000,336.87,370,224,263.8,1993502.5,0
+ISPC.US,D,20211124,000000,194.6,234.6,180.2,204,578168.7,0
+ISPC.US,D,20211126,000000,366.2,493.398,328.4,350.2,3539049.8,0
+ISPC.US,D,20211129,000000,283.8,579.598,259.4,408.4,2821233.8,0
+ISPC.US,D,20211130,000000,456.6,499.4,316,369.4,812930.55,0
+ISPC.US,D,20211201,000000,340.4,417.6,280.4,291.8,316108.2,0
+ISPC.US,D,20211202,000000,297.8,327,243,256.2,160299.65,0
+ISPC.US,D,20211203,000000,284.8,339.2,245,264.8,479852.6,0
+ISPC.US,D,20211206,000000,256.326,276,214.2,245.4,181730.65,0
+ISPC.US,D,20211207,000000,239.8,256,236.8,244.6,59804.9,0
+ISPC.US,D,20211208,000000,240,290,234.4,283,181089.65,0
+ISPC.US,D,20211209,000000,312.6,364,287,298.4,221083,0
+ISPC.US,D,20211210,000000,288,301.71,264.602,273.8,39151.9,0
+ISPC.US,D,20211213,000000,262.2,290,252.6,263,34830.65,0
+ISPC.US,D,20211214,000000,262.8,273.798,245,250.8,34458.35,0
+ISPC.US,D,20211215,000000,244.6,244.64,196,217.4,63754.4,0
+ISPC.US,D,20211216,000000,223.2,226.352,206,219.4,47000.85,0
+ISPC.US,D,20211217,000000,211,238.6,206,228.4,51458.25,0
+ISPC.US,D,20211220,000000,228.6,234.398,203.4,205,30343.05,0
+ISPC.US,D,20211221,000000,204.4,320,204.4,285.8,575023.5,0
+ISPC.US,D,20211222,000000,253.8,293.4,234.8,247,162946.9,0
+ISPC.US,D,20211223,000000,248.2,268.704,229,232.2,56458.35,0
+ISPC.US,D,20211227,000000,228.87,231.4,202.2,213,60736.75,0
+ISPC.US,D,20211228,000000,214,222.2,196,202.4,85149.6,0
+ISPC.US,D,20211229,000000,196.6,199.4,182.4,183,71040.4,0
+ISPC.US,D,20211230,000000,184,246.984,171.6,173.8,579088.5,0
+ISPC.US,D,20211231,000000,172,176.2,155.6,156.2,74775.9,0
+ISPC.US,D,20220103,000000,158.8,167.6,155.802,161.2,45951.15,0
+ISPC.US,D,20220104,000000,193.6,196,167.6,170,517742.75,0
+ISPC.US,D,20220105,000000,168.4,169.2,152.4,154.8,83271.4,0
+ISPC.US,D,20220106,000000,146.2,151.8,131.6,149.8,71955.1,0
+ISPC.US,D,20220107,000000,145.2,149.364,138.4,139,41100.45,0
+ISPC.US,D,20220110,000000,138.4,151.798,128,146.6,87746.4,0
+ISPC.US,D,20220111,000000,142.8,157.38,141,141.8,59669.1,0
+ISPC.US,D,20220112,000000,141,150,136.2,136.6,46280.45,0
+ISPC.US,D,20220113,000000,154,155.2,137,139,563159.35,0
+ISPC.US,D,20220114,000000,130,131.4,118,125,102002.45,0
+ISPC.US,D,20220118,000000,117,123.198,112,113.4,38849.8,0
+ISPC.US,D,20220119,000000,112.2,115.398,106,107.8,33655.9,0
+ISPC.US,D,20220120,000000,106.6,114.8,106,106.6,29660.65,0
+ISPC.US,D,20220121,000000,103.2,107.998,94,94.4,56272.35,0
+ISPC.US,D,20220124,000000,88.024,98.6,84.7,98.4,43027.55,0
+ISPC.US,D,20220125,000000,93.6,100.8,89.6,100,41190.25,0
+ISPC.US,D,20220126,000000,104.4,104.8,92.2,94.2,31640.2,0
+ISPC.US,D,20220127,000000,93.2,94.4,84.4,85.6,24403.1,0
+ISPC.US,D,20220128,000000,84,93,82,91,14941.8,0
+ISPC.US,D,20220131,000000,89,99.4,88.2,97.8,23393.85,0
+ISPC.US,D,20220201,000000,96.6,100,93.264,97,22799.6,0
+ISPC.US,D,20220202,000000,97.2,97.6,89.2,90.6,12360,0
+ISPC.US,D,20220203,000000,87.2,99,86,98.8,20899.85,0
+ISPC.US,D,20220204,000000,99.394,102.798,95.8,101.6,21460.4,0
+ISPC.US,D,20220207,000000,100.8,103,97.4,100.6,15357,0
+ISPC.US,D,20220208,000000,98.8,103,96.4,99.8,9718.7,0
+ISPC.US,D,20220209,000000,97.4,109.4,97.4,104.4,39463.65,0
+ISPC.US,D,20220210,000000,101,104.17,95.4,96.4,14786.85,0
+ISPC.US,D,20220211,000000,96,97.8,89.8,91.4,12241.7,0
+ISPC.US,D,20220214,000000,90,102.8,90,98,27909.55,0
+ISPC.US,D,20220215,000000,101,105.598,98.416,102.6,15465.7,0
+ISPC.US,D,20220216,000000,103,103,90.2,92.4,36583.4,0
+ISPC.US,D,20220217,000000,89.6,89.636,80.6,86,51033.35,0
+ISPC.US,D,20220218,000000,83,83.8,77.9,78.4,23676.6,0
+ISPC.US,D,20220222,000000,75.8,77.8,71.8,73,31865.15,0
+ISPC.US,D,20220223,000000,73.2,87,73,81.8,47316,0
+ISPC.US,D,20220224,000000,74.2,82.4,73.2,81.4,15237.45,0
+ISPC.US,D,20220225,000000,82,83.4,76.998,77.4,5799.65,0
+ISPC.US,D,20220228,000000,75.4,83,75.4,82.2,10745.05,0
+ISPC.US,D,20220301,000000,83,87.338,81.812,83,11405.5,0
+ISPC.US,D,20220302,000000,84,86.2,80.6,85.8,8115.3,0
+ISPC.US,D,20220303,000000,84.076,86.4,81.2,81.8,4507.95,0
+ISPC.US,D,20220304,000000,80.6,81.6,75.8,76.6,7898.25,0
+ISPC.US,D,20220307,000000,76.2,76.522,70.8,72,12971,0
+ISPC.US,D,20220308,000000,72.2,76.478,70.28,73,10035.4,0
+ISPC.US,D,20220309,000000,74,92,73.6,85.2,113392.6,0
+ISPC.US,D,20220310,000000,83.4,85.3,78.4,82.8,24254.4,0
+ISPC.US,D,20220311,000000,81.6,83.6,77.1,77.6,12572.95,0
+ISPC.US,D,20220314,000000,77.2,79.8,72.2,73,7884.15,0
+ISPC.US,D,20220315,000000,73.4,79.8,73,79,7075.1,0
+ISPC.US,D,20220316,000000,77.2,85.3,77.2,81.6,8530.35,0
+ISPC.US,D,20220317,000000,81.6,87,80.202,84.4,26777.8,0
+ISPC.US,D,20220318,000000,83.4,86.598,80.8,81,8872.85,0
+ISPC.US,D,20220321,000000,80.2,83.8,78.2,78.4,9605.7,0
+ISPC.US,D,20220322,000000,79.6,83.2,78.6,80.6,6422.15,0
+ISPC.US,D,20220323,000000,80,81.6,79,81,9466.35,0
+ISPC.US,D,20220324,000000,80.4,81.8,77.14,79.8,7719.2,0
+ISPC.US,D,20220325,000000,80.4,81.2,78,80.8,6576.45,0
+ISPC.US,D,20220328,000000,81.6,81.6,77.6,78,3768.5,0
+ISPC.US,D,20220329,000000,79.4,80.8,78.2,79.8,14994.05,0
+ISPC.US,D,20220330,000000,79,90.8,79,89.4,50880.95,0
+ISPC.US,D,20220331,000000,91.6,114,82,107.4,201187.1,0
+ISPC.US,D,20220401,000000,100.4,110.2,90.6,97.2,101174.25,0
+ISPC.US,D,20220404,000000,91,96.6,91,92.8,20003.65,0
+ISPC.US,D,20220405,000000,91.8,102.598,82.4,83.8,101784.35,0
+ISPC.US,D,20220406,000000,82.6,86.6,77.2,84.6,17046.9,0
+ISPC.US,D,20220407,000000,83.4,84.6,79.2,80.8,7086.05,0
+ISPC.US,D,20220408,000000,80,82,78.6,79.2,6025.25,0
+ISPC.US,D,20220411,000000,79,80,73.2,73.6,9504.2,0
+ISPC.US,D,20220412,000000,74.2,77,69.4,70,13672.05,0
+ISPC.US,D,20220413,000000,71.2,75.396,68.8,74,10200.65,0
+ISPC.US,D,20220414,000000,74.4,74.4,70.6,71.2,5295.3,0
+ISPC.US,D,20220418,000000,71.2,72.406,68.4,70.2,4145.05,0
+ISPC.US,D,20220419,000000,72,78,69.6,74.6,12817.3,0
+ISPC.US,D,20220420,000000,74.8,89.6,69.6,83.6,194434.05,0
+ISPC.US,D,20220421,000000,81,83,72,72,24185.5,0
+ISPC.US,D,20220422,000000,72.6,79.016,70.4,76,36444.35,0
+ISPC.US,D,20220425,000000,74.4,80.428,72.994,78,6946.2,0
+ISPC.US,D,20220426,000000,78.6,79.8,74.78,76.8,4571.55,0
+ISPC.US,D,20220427,000000,77,77.2,62.8,63.8,38285,0
+ISPC.US,D,20220428,000000,64.6,66,61.2,64.8,7646.4,0
+ISPC.US,D,20220429,000000,64.6,66.8,62.6,63.8,3359.95,0
+ISPC.US,D,20220502,000000,63.4,65.198,62.4,64.6,4712.15,0
+ISPC.US,D,20220503,000000,65,67.8,63.6,64.2,4669.25,0
+ISPC.US,D,20220504,000000,64.8,66,61.5,65.8,7182.4,0
+ISPC.US,D,20220505,000000,65.4,65.8,61.19,62.4,7384.6,0
+ISPC.US,D,20220506,000000,61.4,63,58.8,59.6,6999.65,0
+ISPC.US,D,20220509,000000,59,59.8,53.4,53.4,5539.45,0
+ISPC.US,D,20220510,000000,52.4,55.6,45.4,50.2,15235.9,0
+ISPC.US,D,20220511,000000,45.2,49.8,45.2,46.2,6278.15,0
+ISPC.US,D,20220512,000000,44.4,49.078,41.4,48.6,4247.75,0
+ISPC.US,D,20220513,000000,48.4,51.4,48,49,3951.7,0
+ISPC.US,D,20220516,000000,49.4,51.6,49.4,49.4,1523,0
+ISPC.US,D,20220517,000000,50.8,52.6,49.6,50.6,2681.9,0
+ISPC.US,D,20220518,000000,49.6,51.2,48,48.6,4264.05,0
+ISPC.US,D,20220519,000000,48,52,47.8,51,5326.15,0
+ISPC.US,D,20220520,000000,51.6,53.6,50.6,53,2334.45,0
+ISPC.US,D,20220523,000000,52.8,55.4,50.4,53.8,2459.15,0
+ISPC.US,D,20220524,000000,53,53.038,50.1,50.6,1393.55,0
+ISPC.US,D,20220525,000000,51.6,61.8,51.6,58,18050.2,0
+ISPC.US,D,20220526,000000,57,60.8,55.8,59,3189.2,0
+ISPC.US,D,20220527,000000,59.002,63,59.002,61.8,2957.1,0
+ISPC.US,D,20220531,000000,60.8,61.3,57.61,60,3393,0
+ISPC.US,D,20220601,000000,60.8,60.8,57.03,58.2,826.7,0
+ISPC.US,D,20220602,000000,58.2,62.2,58.2,61.8,1491.7,0
+ISPC.US,D,20220603,000000,60,64.8,58,61.4,3555.15,0
+ISPC.US,D,20220606,000000,63,64.6,60.8,61.4,689.55,0
+ISPC.US,D,20220607,000000,58.312,62.4,58,61.6,1233.9,0
+ISPC.US,D,20220608,000000,62.2,63.6,58.2,59.2,1680.65,0
+ISPC.US,D,20220609,000000,58.2,60.798,56.1,57,1971.7,0
+ISPC.US,D,20220610,000000,57.8,58.35,54.2,55.5,2958.2,0
+ISPC.US,D,20220613,000000,55.6,57,49,49.8,5738.45,0
+ISPC.US,D,20220614,000000,49.6,52.998,49.2,50.6,1380.8,0
+ISPC.US,D,20220615,000000,50.8,52.8,49,51.2,1959.05,0
+ISPC.US,D,20220616,000000,50.4,51,48.2,49,1756.75,0
+ISPC.US,D,20220617,000000,50.546,50.6,48.4,49.2,1874.05,0
+ISPC.US,D,20220621,000000,49.8,52,48.8,49.8,1589.9,0
+ISPC.US,D,20220622,000000,49,49,44.802,47.2,3505.45,0
+ISPC.US,D,20220623,000000,47.8,50,47,49.4,1275.35,0
+ISPC.US,D,20220624,000000,47.4,52,47.4,47.4,4615.85,0
+ISPC.US,D,20220627,000000,48.2,49.03,47,48.4,1530.7,0
+ISPC.US,D,20220628,000000,50,50.69,46,46.6,1874.35,0
+ISPC.US,D,20220629,000000,47.2,48,44.2,44.6,1375.7,0
+ISPC.US,D,20220630,000000,44,44,42.2,43.6,1241.15,0
+ISPC.US,D,20220701,000000,44.6,46,42.402,44.8,1153.45,0
+ISPC.US,D,20220705,000000,45.8,46,44.2,45.8,926.85,0
+ISPC.US,D,20220706,000000,44.2,48.4,44.2,47.4,1427.9,0
+ISPC.US,D,20220707,000000,47.4,65.2,46.6,59.2,145341.15,0
+ISPC.US,D,20220708,000000,56.8,61.98,51.4,52.8,12643.15,0
+ISPC.US,D,20220711,000000,50.8,51.598,47.2,47.2,5395,0
+ISPC.US,D,20220712,000000,51,52,46.4,47.9,3895.7,0
+ISPC.US,D,20220713,000000,48,49.8,45.504,49.4,1982.05,0
+ISPC.US,D,20220714,000000,47.472,48.8,46.7,48.6,1637.9,0
+ISPC.US,D,20220715,000000,49.2,50.6,47.5,49,1947.15,0
+ISPC.US,D,20220718,000000,50.932,52,49,49.6,2048.75,0
+ISPC.US,D,20220719,000000,49.4,52,49.29,50.8,3178.65,0
+ISPC.US,D,20220720,000000,51.2,52.058,50.202,51,837.35,0
+ISPC.US,D,20220721,000000,50.6,51.8,47.2,51.4,1799.5,0
+ISPC.US,D,20220722,000000,51.8,51.8,47,48.2,2433.8,0
+ISPC.US,D,20220725,000000,46.8,48,46.6,47,1888.75,0
+ISPC.US,D,20220726,000000,46.4,47.7,44.2,45.8,1742.25,0
+ISPC.US,D,20220727,000000,44.654,47.6,44.654,46.6,1051.1,0
+ISPC.US,D,20220728,000000,44.4,47.6,44.2,47,1439.9,0
+ISPC.US,D,20220729,000000,47.8,48,45.6,47,3662.1,0
+ISPC.US,D,20220801,000000,47,48.4,45.4,47.4,1372.25,0
+ISPC.US,D,20220802,000000,46.2,48.8,45.802,46,4960.7,0
+ISPC.US,D,20220803,000000,46.2,53.998,46.2,51.6,12977.25,0
+ISPC.US,D,20220804,000000,48.8,49.998,43.37,44.4,16762.6,0
+ISPC.US,D,20220805,000000,44.8,46,42.4,45.8,7835.15,0
+ISPC.US,D,20220808,000000,44.6,48,44.4,46.6,6308.55,0
+ISPC.US,D,20220809,000000,46.8,46.8,44.02,45.8,6961.7,0
+ISPC.US,D,20220810,000000,45,47.998,45,46.4,6369.2,0
+ISPC.US,D,20220811,000000,46.4,48.4,45,46,3153,0
+ISPC.US,D,20220812,000000,45.838,50.2,45.838,47.8,8316.2,0
+ISPC.US,D,20220815,000000,50,51.2,46.6,47.4,2993.7,0
+ISPC.US,D,20220816,000000,46.8,49.2,45.6,46.8,2947.75,0
+ISPC.US,D,20220817,000000,46.4,48,46,46.8,5491.15,0
+ISPC.US,D,20220818,000000,46.2,47,45.6,46.2,2271.15,0
+ISPC.US,D,20220819,000000,45.8,46.4,45.022,45.7,4375.85,0
+ISPC.US,D,20220822,000000,45.8,46,44.8,45.4,2354,0
+ISPC.US,D,20220823,000000,44.4,48.6,44.4,46.2,3764.7,0
+ISPC.US,D,20220824,000000,46,47.4,45.4,45.668,2493.2,0
+ISPC.US,D,20220825,000000,45.4,46.6,45,46.6,2471.3,0
+ISPC.US,D,20220826,000000,46,46.04,43.7,44.6,2399.55,0
+ISPC.US,D,20220829,000000,44.6,44.6,43.4,44,1105.05,0
+ISPC.US,D,20220830,000000,44,44,42.4,43.4,2252.55,0
+ISPC.US,D,20220831,000000,44.2,44.2,42.2,43.8,936.05,0
+ISPC.US,D,20220901,000000,43.8,43.8,42,43.8,713.5,0
+ISPC.US,D,20220902,000000,42.998,45.6,42.126,44,2531.25,0
+ISPC.US,D,20220906,000000,44.4,44.4,42,42.8,1588.25,0
+ISPC.US,D,20220907,000000,42.2,44,42,42.8,1304.95,0
+ISPC.US,D,20220908,000000,43,43,41.364,42.6,3257.75,0
+ISPC.US,D,20220909,000000,43.6,43.8,41.6,43,2186.4,0
+ISPC.US,D,20220912,000000,43.6,44.8,42.5,43,1117.45,0
+ISPC.US,D,20220913,000000,43,43.6,41.604,42,1192.55,0
+ISPC.US,D,20220914,000000,42,42.4,40.4,41,3243.4,0
+ISPC.US,D,20220915,000000,40.6,41.6,40.4,41,1070.75,0
+ISPC.US,D,20220916,000000,40,41.4,39.6,39.6,1723.3,0
+ISPC.US,D,20220919,000000,39.2,39.8,36.2,39.4,4941.8,0
+ISPC.US,D,20220920,000000,38,39.466,35.392,36,4070.6,0
+ISPC.US,D,20220921,000000,35.6,36.398,30.2,30.2,8250.4,0
+ISPC.US,D,20220922,000000,30.2,40.5,30.2,38.2,31083.1,0
+ISPC.US,D,20220923,000000,40,46,32.002,41.2,84353.15,0
+ISPC.US,D,20220926,000000,47.8,51.6,36.608,38.2,760296.95,0
+ISPC.US,D,20220927,000000,33.4,36.944,32,33,33378.75,0
+ISPC.US,D,20220928,000000,32,37.792,30.4,36.8,17447.4,0
+ISPC.US,D,20220929,000000,35.6,35.6,31,33.2,7431.25,0
+ISPC.US,D,20220930,000000,33,34.8,31.6,33,5857.3,0
+ISPC.US,D,20221003,000000,32.4,35.8,31.2,34.8,4887.1,0
+ISPC.US,D,20221004,000000,35,37.2,34.3,34.8,4972.65,0
+ISPC.US,D,20221005,000000,35.4,35.4,32.6,33.8,4648,0
+ISPC.US,D,20221006,000000,33.8,35.6,33,33.2,3254.85,0
+ISPC.US,D,20221007,000000,32.6,33,30.6,31,4185.95,0
+ISPC.US,D,20221010,000000,31.066,31.2,29,31,6994.45,0
+ISPC.US,D,20221011,000000,30,31.6,29,31,835.75,0
+ISPC.US,D,20221012,000000,30,31.8,29.4,30.4,1853.25,0
+ISPC.US,D,20221013,000000,30.4,30.8,29.6,30,1287.7,0
+ISPC.US,D,20221014,000000,30.8,31.2,29.2,30,1655.05,0
+ISPC.US,D,20221017,000000,31.2,31.8,30.266,31.2,1226.6,0
+ISPC.US,D,20221018,000000,32,35.198,32,34.6,2637.25,0
+ISPC.US,D,20221019,000000,33,34.6,31,31.2,2141.9,0
+ISPC.US,D,20221020,000000,30.8,32.8,30.8,31.8,783.8,0
+ISPC.US,D,20221021,000000,31,34,30.488,32.2,1553.5,0
+ISPC.US,D,20221024,000000,35.4,35.4,29.8,30.6,2987.5,0
+ISPC.US,D,20221025,000000,31,33.3,30.8,32.2,512.65,0
+ISPC.US,D,20221026,000000,30.6,36.2,30.6,33.2,1858.4,0
+ISPC.US,D,20221027,000000,32.2,35.6,32.108,33.2,2451.4,0
+ISPC.US,D,20221028,000000,32.8,33.378,31,32.4,943.1,0
+ISPC.US,D,20221031,000000,31.4,32.2,30.202,31.8,566.95,0
+ISPC.US,D,20221101,000000,31.6,33,31.254,32.2,423.15,0
+ISPC.US,D,20221102,000000,30.9,33.8,30.9,32.8,888.9,0
+ISPC.US,D,20221103,000000,30.202,34.6,30.202,33.4,1481.2,0
+ISPC.US,D,20221104,000000,32.2,32.798,30.2,31.8,1101.15,0
+ISPC.US,D,20221107,000000,31.2,33.4,31.2,32.4,414.35,0
+ISPC.US,D,20221108,000000,32.4,32.4,29.716,31.2,1100.35,0
+ISPC.US,D,20221109,000000,30.2,31.6,30,30.3,616.45,0
+ISPC.US,D,20221110,000000,30.4,33.6,30.4,32.4,1913,0
+ISPC.US,D,20221111,000000,31.802,34.2,31.802,33.6,845.85,0
+ISPC.US,D,20221114,000000,33.8,35,33.2,34,1239.55,0
+ISPC.US,D,20221115,000000,33.944,33.944,32.054,32.2,822.1,0
+ISPC.US,D,20221116,000000,32.8,32.8,31.6,32.2,640.85,0
+ISPC.US,D,20221117,000000,32,32.832,31,32,499,0
+ISPC.US,D,20221118,000000,31.8,32.8,31,32.4,1177.4,0
+ISPC.US,D,20221121,000000,31.8,31.8,30.62,30.8,966.3,0
+ISPC.US,D,20221122,000000,30.2,31,29.4,29.8,1528.4,0
+ISPC.US,D,20221123,000000,29.8,31,29.6,30.4,643.15,0
+ISPC.US,D,20221125,000000,30.8,30.8,29.6,30.4,109.7,0
+ISPC.US,D,20221128,000000,30,31.998,30,30,286.55,0
+ISPC.US,D,20221129,000000,30,30.6,30,30.3,1108.1,0
+ISPC.US,D,20221130,000000,30.8,31.4,30,31.4,637.4,0
+ISPC.US,D,20221201,000000,29.8,31.194,29.8,30,465.95,0
+ISPC.US,D,20221202,000000,30,31,30,30.6,642.95,0
+ISPC.US,D,20221205,000000,29.4,30.2,29,29.8,804.15,0
+ISPC.US,D,20221206,000000,29.802,29.802,29,29.3,861.25,0
+ISPC.US,D,20221207,000000,28.4,29,28.4,28.4,865.5,0
+ISPC.US,D,20221208,000000,28.4,28.4,27.3,27.802,1231.55,0
+ISPC.US,D,20221209,000000,28.2,28.8,27.6,28.038,603.6,0
+ISPC.US,D,20221212,000000,28.2,28.6,27.4,27.4,383.35,0
+ISPC.US,D,20221213,000000,29.2,29.2,27.4,27.4,620.15,0
+ISPC.US,D,20221214,000000,27.6,29.6,27.4,29,1325.8,0
+ISPC.US,D,20221215,000000,28.4,28.8,27.2,28,1245.25,0
+ISPC.US,D,20221216,000000,27.9,28,27.2,28,859.6,0
+ISPC.US,D,20221219,000000,27.2,27.4,25.2,26,1243.8,0
+ISPC.US,D,20221220,000000,25.2,26,25.2,26,1079.4,0
+ISPC.US,D,20221221,000000,26,27,24.98,25.4,1744.5,0
+ISPC.US,D,20221222,000000,25,26.92,24.51,25.8,2687.7,0
+ISPC.US,D,20221223,000000,24.8,26.6,24.6,26.4,3581.05,0
+ISPC.US,D,20221227,000000,26.6,26.6,23.4,24.8,2075.7,0
+ISPC.US,D,20221228,000000,24.4,25.4,23.8,23.8,1397.9,0
+ISPC.US,D,20221229,000000,23.8,27.2,23.5,27,1203.15,0
+ISPC.US,D,20221230,000000,24.88,28,24.8,27.5,1614.45,0
+ISPC.US,D,20230103,000000,27.6,28.4,26.8,28.2,1087.05,0
+ISPC.US,D,20230104,000000,26.6,29,26.6,29,194.45,0
+ISPC.US,D,20230105,000000,27.438,29,27,28.8,159.6,0
+ISPC.US,D,20230106,000000,27.578,28.8,27.302,28.4,313.45,0
+ISPC.US,D,20230109,000000,27.6,29.2,27.6,28.8,710.85,0
+ISPC.US,D,20230110,000000,27.8,31,27.8,30.6,664,0
+ISPC.US,D,20230111,000000,30.4,31.2,29.6,30.6,852.25,0
+ISPC.US,D,20230112,000000,29.4,32,29.4,31.65,1526.3,0
+ISPC.US,D,20230113,000000,31,33.3,31,32.8,1470.35,0
+ISPC.US,D,20230117,000000,33.8,33.8,32.04,32.4,1032.6,0
+ISPC.US,D,20230118,000000,32.6,34.2,32.2,33.08,975.15,0
+ISPC.US,D,20230119,000000,32,33.4,32,32.4,562.75,0
+ISPC.US,D,20230120,000000,32.4,32.6,31.002,32.5,635.05,0
+ISPC.US,D,20230123,000000,32.6,33,31.6,32.498,404.9,0
+ISPC.US,D,20230124,000000,28.538,33.2,28.538,33,255.4,0
+ISPC.US,D,20230125,000000,32.6,34.4,31.6,34,603.05,0
+ISPC.US,D,20230126,000000,34.2,34.2,32.4,34.1,766.7,0
+ISPC.US,D,20230127,000000,34,34,32.6,32.6,512.8,0
+ISPC.US,D,20230130,000000,31.24,34,31.24,33.8,836.2,0
+ISPC.US,D,20230131,000000,32.8,34,32.8,33.8,706.6,0
+ISPC.US,D,20230201,000000,32.2,34,32.2,32.8,1209.15,0
+ISPC.US,D,20230202,000000,34,35.6,32,35,2649.35,0
+ISPC.US,D,20230203,000000,35.8,35.8,33.6,33.6,443.2,0
+ISPC.US,D,20230206,000000,34,34,32.2,32.6,466.05,0
+ISPC.US,D,20230207,000000,32,32.2,29.8,32,660.45,0
+ISPC.US,D,20230208,000000,33.018,33.2,31.2,32.2,1150.1,0
+ISPC.US,D,20230209,000000,33.5,33.6,32,32.2,450.5,0
+ISPC.US,D,20230210,000000,32.6,33.2,31.38,32.4,752.45,0
+ISPC.US,D,20230213,000000,31.8,35,30.998,33,1707.7,0
+ISPC.US,D,20230214,000000,32.9,33,32.014,32.8,235.6,0
+ISPC.US,D,20230215,000000,32.4,34,32.4,34,309.45,0
+ISPC.US,D,20230216,000000,35.398,35.398,33.6,34.4,755,0
+ISPC.US,D,20230217,000000,33,36,33,35,2043.35,0
+ISPC.US,D,20230221,000000,34,34.8,34,34.4,365.35,0
+ISPC.US,D,20230222,000000,34,34.4,34,34,232.45,0
+ISPC.US,D,20230223,000000,35,35,32.2,32.6,619.15,0
+ISPC.US,D,20230224,000000,32.348,32.348,30,31,346.5,0
+ISPC.US,D,20230227,000000,30.2,30.8,30.1,30.4,581.8,0
+ISPC.US,D,20230228,000000,30.2,32.9,30.2,32.6,346.4,0
+ISPC.US,D,20230301,000000,31.1,31.8,30.8,30.8,650.4,0
+ISPC.US,D,20230302,000000,30,31,30,30.2,199.45,0
+ISPC.US,D,20230303,000000,30,31.85,29.8,31,1120.5,0
+ISPC.US,D,20230306,000000,30.6,31.348,30,30,436.8,0
+ISPC.US,D,20230307,000000,31.992,31.992,29.4,29.6,370.25,0
+ISPC.US,D,20230308,000000,29.6,30,27.8,28.22,539.9,0
+ISPC.US,D,20230309,000000,27.92,29,27.8,28.4,781.35,0
+ISPC.US,D,20230310,000000,28.354,28.9,26,26.8,1118.9,0
+ISPC.US,D,20230313,000000,28.2,28.208,25.614,26.998,336.25,0
+ISPC.US,D,20230314,000000,25.2,27.6,25,26.2,552.7,0
+ISPC.US,D,20230315,000000,27,27.53,24.602,25.4,708.7,0
+ISPC.US,D,20230316,000000,27.772,27.772,25.054,25.054,209.4,0
+ISPC.US,D,20230317,000000,25.2,26.2,24.6,24.6,162.45,0
+ISPC.US,D,20230320,000000,25.4,26,24.002,26,218.4,0
+ISPC.US,D,20230321,000000,25,27.398,25,25.4,395.7,0
+ISPC.US,D,20230322,000000,25.8,26.8,24.6,25,266.95,0
+ISPC.US,D,20230323,000000,25.028,25.4,23.6,25.4,635,0
+ISPC.US,D,20230324,000000,26.8,26.8,25.2,26.2,719.85,0
+ISPC.US,D,20230327,000000,25.626,27,25.402,26.8,175.85,0
+ISPC.US,D,20230328,000000,26,27.7,26,26.6,477.5,0
+ISPC.US,D,20230329,000000,27.8,27.8,25.2,26.6,192.6,0
+ISPC.US,D,20230330,000000,26.602,26.798,24.4,24.5,1532.1,0
+ISPC.US,D,20230331,000000,24.2,28,24.038,26.8,4980.6,0
+ISPC.US,D,20230403,000000,26.8,27.582,25,26,1302.55,0
+ISPC.US,D,20230404,000000,25.6,26.6,25.2,25.6,268.9,0
+ISPC.US,D,20230405,000000,25.002,25.002,24,24.9,449.05,0
+ISPC.US,D,20230406,000000,24.948,25.4,24.8,25,191.65,0
+ISPC.US,D,20230410,000000,26,27.198,25.106,25.8,315.2,0
+ISPC.US,D,20230411,000000,25.994,26.28,24.2,24.6,1113.45,0
+ISPC.US,D,20230412,000000,24.622,25,24.4,24.8,315.35,0
+ISPC.US,D,20230413,000000,25.9,27.4,24.4,26.6,4159.45,0
+ISPC.US,D,20230414,000000,25.8,29,25.8,28.1,6760.8,0
+ISPC.US,D,20230417,000000,28.34,33.8,28.002,32.598,8259.75,0
+ISPC.US,D,20230418,000000,33.2,34.232,30.248,32.476,5606.45,0
+ISPC.US,D,20230419,000000,32.4,34,32.202,33.8,1136.55,0
+ISPC.US,D,20230420,000000,33.5,40.8,32.802,37.518,8384.1,0
+ISPC.US,D,20230421,000000,38.6,40.91,32.42,34.8,4441,0
+ISPC.US,D,20230424,000000,35.4,37.6,32.634,33.8,1233.9,0
+ISPC.US,D,20230425,000000,33.602,34.2,28.534,33,2287.25,0
+ISPC.US,D,20230426,000000,32,33.2,28,28.9,2133.2,0
+ISPC.US,D,20230427,000000,29.82,31.3,29.6,29.6,354.1,0
+ISPC.US,D,20230428,000000,29.2,31.6,29.2,31.034,422.45,0
+ISPC.US,D,20230501,000000,32.8,33.8,31.14,32.6,692.4,0
+ISPC.US,D,20230502,000000,32,33,31,32.2,950.9,0
+ISPC.US,D,20230503,000000,32.4,37,32.194,34.8,3519.15,0
+ISPC.US,D,20230504,000000,33.8,34.602,32.2,33.6,2746.5,0
+ISPC.US,D,20230505,000000,35,35.2,32.202,33.6,1004.75,0
+ISPC.US,D,20230508,000000,34.4,34.4,31.8,31.8,3430,0
+ISPC.US,D,20230509,000000,32.2,35.4,32.2,34,2769.25,0
+ISPC.US,D,20230510,000000,34.042,37.748,30.2,33.2,3942.05,0
+ISPC.US,D,20230511,000000,33.2,33.2,31.4,32.5,712.95,0
+ISPC.US,D,20230512,000000,32,33.6,31.8,32,1110,0
+ISPC.US,D,20230515,000000,31.222,37.6,30.6,30.6,3323.45,0
+ISPC.US,D,20230516,000000,32.6,32.6,29.6,29.6,1532.9,0
+ISPC.US,D,20230517,000000,31.728,31.728,28.8,28.8,1068.05,0
+ISPC.US,D,20230518,000000,29.5,30.026,27.8,27.8,963.55,0
+ISPC.US,D,20230519,000000,28.6,28.6,25.4,25.4,2224.85,0
+ISPC.US,D,20230522,000000,24.8,25.8,24.2,25.2,1772.05,0
+ISPC.US,D,20230523,000000,27,28.2,25.2,27.97,367,0
+ISPC.US,D,20230524,000000,28.2,28.798,26.8,27.4,187.7,0
+ISPC.US,D,20230525,000000,27.4,27.4,25,25.2,1965.4,0
+ISPC.US,D,20230526,000000,25,26.09,24.402,25,1953.85,0
+ISPC.US,D,20230530,000000,24.6,25.806,24.2,24.2,2033.7,0
+ISPC.US,D,20230531,000000,25,26.6,24.5,26.6,1205.6,0
+ISPC.US,D,20230601,000000,26.6,27.8,25.4,27.8,964.7,0
+ISPC.US,D,20230602,000000,28,28.504,26,26.8,2000,0
+ISPC.US,D,20230605,000000,28,28,25.2,25.4,1309.25,0
+ISPC.US,D,20230606,000000,26.4,30,26.288,29.6,1189.3,0
+ISPC.US,D,20230607,000000,30,30,27.6,29.4,694.3,0
+ISPC.US,D,20230608,000000,29,29.598,28,29,592.35,0
+ISPC.US,D,20230609,000000,29.136,29.2,28,28.4,463.2,0
+ISPC.US,D,20230612,000000,29,29.6,27.8,29.4,1381.4,0
+ISPC.US,D,20230613,000000,29.6,31.6,29.6,31,1862.95,0
+ISPC.US,D,20230614,000000,31.6,31.6,29,29,680.85,0
+ISPC.US,D,20230615,000000,28.6,30,28.6,29,369.85,0
+ISPC.US,D,20230616,000000,28.2,30,27.2,29,1339.35,0
+ISPC.US,D,20230620,000000,29,30.2,28.6,28.6,610.25,0
+ISPC.US,D,20230621,000000,28.3,28.6,27.6,28.6,525.95,0
+ISPC.US,D,20230622,000000,29,30.194,27.6,28,624.3,0
+ISPC.US,D,20230623,000000,28,28.078,27,27.8,1259.1,0
+ISPC.US,D,20230626,000000,28.2,29,27.8,28.4,475.85,0
+ISPC.US,D,20230627,000000,29,29,27.2,27.6,476.25,0
+ISPC.US,D,20230628,000000,27.8,27.8,26.6,26.6,697.75,0
+ISPC.US,D,20230629,000000,26.7,27.1,26.2,27,1061.4,0
+ISPC.US,D,20230630,000000,27,29,26.8,28.6,1069.3,0
+ISPC.US,D,20230703,000000,28,28.6,26.8,27.244,272,0
+ISPC.US,D,20230705,000000,28.2,28.2,26.3,26.6,597.1,0
+ISPC.US,D,20230706,000000,26.6,27.276,26.4,27.2,412.6,0
+ISPC.US,D,20230707,000000,28.8,28.8,26.89,27.2,383.5,0
+ISPC.US,D,20230710,000000,27.4,28.8,27.37,27.4,372.5,0
+ISPC.US,D,20230711,000000,27,28.586,27,28.2,361.1,0
+ISPC.US,D,20230712,000000,29.4,29.4,28,28.254,1070.8,0
+ISPC.US,D,20230713,000000,29.6,29.6,27.038,27.8,1319.4,0
+ISPC.US,D,20230714,000000,27.216,28.6,26,26.8,786.4,0
+ISPC.US,D,20230717,000000,27.3,27.734,26.8,27,630.9,0
+ISPC.US,D,20230718,000000,27,29,27,28.8,1223.6,0
+ISPC.US,D,20230719,000000,28.8,28.8,27.61,27.8,916.25,0
+ISPC.US,D,20230720,000000,27.87,28.798,27.8,27.8,675.15,0
+ISPC.US,D,20230721,000000,28.8,28.8,27,27.2,344.8,0
+ISPC.US,D,20230724,000000,27.2,27.798,26.04,26.04,989.4,0
+ISPC.US,D,20230725,000000,26.4,28.084,26.4,27.2,832.5,0
+ISPC.US,D,20230726,000000,27.2,29.8,26.8,29.8,2800.2,0
+ISPC.US,D,20230727,000000,29.6,35,29.6,31.4,6571.05,0
+ISPC.US,D,20230728,000000,33.4,35,30,33.8,3025.55,0
+ISPC.US,D,20230731,000000,34.6,34.6,30.6,30.8,2619.2,0
+ISPC.US,D,20230801,000000,30.8,30.804,28.85,30.2,2100.25,0
+ISPC.US,D,20230802,000000,29,30.2,26.576,27.2,4003.85,0
+ISPC.US,D,20230803,000000,28.392,28.392,27.2,27.2,406.45,0
+ISPC.US,D,20230804,000000,27.2,28.6,26.762,26.8,1180.6,0
+ISPC.US,D,20230807,000000,26.6,26.798,25.2,25.2,2180.15,0
+ISPC.US,D,20230808,000000,27.4,27.4,25.4,26.2,995.7,0
+ISPC.US,D,20230809,000000,26,26.616,25.354,26,1072.05,0
+ISPC.US,D,20230810,000000,25.6,26.398,25.02,25.5,449.35,0
+ISPC.US,D,20230811,000000,26.592,30.4,25.4,26.998,7347.9,0
+ISPC.US,D,20230814,000000,26.4,26.4,25,25.586,588.95,0
+ISPC.US,D,20230815,000000,25.4,26.98,25.2,26.398,763.05,0
+ISPC.US,D,20230816,000000,25.152,26.198,25.152,25.6,973.4,0
+ISPC.US,D,20230817,000000,25.6,25.998,24,24.798,1109.15,0
+ISPC.US,D,20230818,000000,24.6,26.198,24.08,24.4,366.4,0
+ISPC.US,D,20230821,000000,24.2,24.798,24,24,572.65,0
+ISPC.US,D,20230822,000000,24.3,24.598,22.422,22.996,1594.35,0
+ISPC.US,D,20230823,000000,22.4,22.9,22.2,22.398,770.95,0
+ISPC.US,D,20230824,000000,22,22.2,22,22.2,641,0
+ISPC.US,D,20230825,000000,22.2,22.998,19.6,20.6,2996.9,0
+ISPC.US,D,20230828,000000,20,20.4,16.502,18,3082.35,0
+ISPC.US,D,20230829,000000,17.46,19.26,17,17.12,930,0
+ISPC.US,D,20230830,000000,17.2,20.2,17.2,17.6,658.4,0
+ISPC.US,D,20230831,000000,17.44,19.976,17.22,17.402,564.05,0
+ISPC.US,D,20230901,000000,17,17.4,14,14.22,5571.7,0
+ISPC.US,D,20230905,000000,14.694,15.61,13.636,14.005,3343.75,0
+ISPC.US,D,20230906,000000,14,14.014,13,13.4,2373.85,0
+ISPC.US,D,20230907,000000,14,14,12.222,12.996,2791.4,0
+ISPC.US,D,20230908,000000,13,14.998,13,14.102,3150.8,0
+ISPC.US,D,20230911,000000,14.102,14.472,13.6,13.6,2818.4,0
+ISPC.US,D,20230912,000000,14,14.3,12.4,13.062,1636.4,0
+ISPC.US,D,20230913,000000,13,13.33,12.222,13.16,862.85,0
+ISPC.US,D,20230914,000000,12.67,14.4,12.45,14.394,1531.75,0
+ISPC.US,D,20230915,000000,14.4,15.054,13.2,15.054,6389.15,0
+ISPC.US,D,20230918,000000,15.6,15.8,13.8,15.214,1052.3,0
+ISPC.US,D,20230919,000000,14.3,15.378,13.2,15.376,926.4,0
+ISPC.US,D,20230920,000000,14.78,15.2,14.2,14.44,364.95,0
+ISPC.US,D,20230921,000000,14.4,14.4,13.2,13.402,639.95,0
+ISPC.US,D,20230922,000000,13.02,14,13.02,13.2,704.1,0
+ISPC.US,D,20230925,000000,12.8,13.98,12.4,13.41,485.3,0
+ISPC.US,D,20230926,000000,13.6,13.6,11,12.2,2685.8,0
+ISPC.US,D,20230927,000000,12.2,12.8,12.2,12.2,812.25,0
+ISPC.US,D,20230928,000000,12.2,13,11.206,12.2,1069.95,0
+ISPC.US,D,20230929,000000,12,12.998,12,12.4,226.5,0
+ISPC.US,D,20231002,000000,12,12.6,12,12.21,693.3,0
+ISPC.US,D,20231003,000000,12,12.6,10.416,12.198,935.8,0
+ISPC.US,D,20231004,000000,11.004,11.6,10.42,10.92,331.35,0
+ISPC.US,D,20231005,000000,11.018,12.34,11.018,12.34,183.5,0
+ISPC.US,D,20231006,000000,11.2,12.98,11.2,12.19,208.4,0
+ISPC.US,D,20231009,000000,11.6,11.998,10.4,11.998,9521.45,0
+ISPC.US,D,20231010,000000,10.2,11.128,9.738,10.29,3094.1,0
+ISPC.US,D,20231011,000000,10,10.5339,9.78,10.09,530.6,0
+ISPC.US,D,20231012,000000,9.5392,10,9.5392,9.998,137.9,0
+ISPC.US,D,20231013,000000,9.498,10.624,9.424,10.002,290.5,0
+ISPC.US,D,20231016,000000,10.002,10.384,9.56,9.8,431.7,0
+ISPC.US,D,20231017,000000,9.8,10.6,9.42,9.8,1223.35,0
+ISPC.US,D,20231018,000000,9.40202,9.604,9.148,9.4,786.65,0
+ISPC.US,D,20231019,000000,9.58,9.6,9.1099,9.31,483.55,0
+ISPC.US,D,20231020,000000,9,9.598,8.148,9.18,1192.15,0
+ISPC.US,D,20231023,000000,9.6,10.24,8.24552,9.598,3978.35,0
+ISPC.US,D,20231024,000000,9.2,9.6,8.4,9.6,1922.3,0
+ISPC.US,D,20231025,000000,10.08,12.4,9.74,11.642,2460.65,0
+ISPC.US,D,20231026,000000,10.8,13.178,10.8,12.002,1105.55,0
+ISPC.US,D,20231027,000000,12.002,13.178,12.002,13.16,323.45,0
+ISPC.US,D,20231030,000000,12.544,13.18,12.2,12.8,3383.1,0
+ISPC.US,D,20231031,000000,12.04,12.904,11.2,11.4,1945.65,0
+ISPC.US,D,20231101,000000,11.6,13.16,11.6,13.132,981.65,0
+ISPC.US,D,20231102,000000,11.6,12.998,11.6,12.4,1655.05,0
+ISPC.US,D,20231103,000000,14.6,14.6,11.64,12,1823.45,0
+ISPC.US,D,20231106,000000,11,13,11,11.602,1702.8,0
+ISPC.US,D,20231107,000000,11.76,12.8,11.6,11.6,1217.95,0
+ISPC.US,D,20231108,000000,12.22,12.3665,10.8,11.48,269.4,0
+ISPC.US,D,20231109,000000,11.991,11.991,10.098,10.5,2063.65,0
+ISPC.US,D,20231110,000000,11,11,9.42,10.24,2211.4,0
+ISPC.US,D,20231113,000000,10.75,12.4,9.2,11,1019,0
+ISPC.US,D,20231114,000000,12.8,12.8,10.3,11.398,667.9,0
+ISPC.US,D,20231115,000000,10.456,11.2,10.4472,11.2,263.45,0
+ISPC.US,D,20231116,000000,10.2,11.38,10.2,11.38,1471.75,0
+ISPC.US,D,20231117,000000,11.01,11.6,10.42,11.306,249.5,0
+ISPC.US,D,20231120,000000,11.6,12.002,10.42,11.6,15796.9,0
+ISPC.US,D,20231121,000000,11.4,11.4,10.428,10.62,2365.3,0
+ISPC.US,D,20231122,000000,10.802,11.2,10.4614,10.464,460,0
+ISPC.US,D,20231124,000000,11.2,11.66,10.48,11.3,812,0
+ISPC.US,D,20231127,000000,11.866,12.432,10.724,11.326,1688.15,0
+ISPC.US,D,20231128,000000,10,12.594,10,11.6,980.65,0
+ISPC.US,D,20231129,000000,11.6,11.6,10.3,11.2,1952.9,0
+ISPC.US,D,20231130,000000,11,11.2,10.6,11.198,1397.35,0
+ISPC.US,D,20231201,000000,10.8,11.8,10.8,10.84,955.45,0
+ISPC.US,D,20231204,000000,11.11,11.4,11.11,11.2,486.15,0
+ISPC.US,D,20231205,000000,10.804,11.398,10.4,10.628,1508.3,0
+ISPC.US,D,20231206,000000,10.822,12.2,10.22,11.792,27747.9,0
+ISPC.US,D,20231207,000000,11.51,11.598,10.532,11.002,10422.25,0
+ISPC.US,D,20231208,000000,10.672,10.938,10.204,10.28,3009,0
+ISPC.US,D,20231211,000000,10.4,11,10.4,10.592,891.4,0
+ISPC.US,D,20231212,000000,10.6,10.9,10.2,10.418,1997.65,0
+ISPC.US,D,20231213,000000,10,11,9.6,10.002,3815.9,0
+ISPC.US,D,20231214,000000,10,11.494,10,10.02,3334.85,0
+ISPC.US,D,20231215,000000,12.016,12.016,10.01,10.4,2324.1,0
+ISPC.US,D,20231218,000000,10.698,10.8,10.402,10.602,3086.7,0
+ISPC.US,D,20231219,000000,9.96,10.404,9.738,9.776,5962.45,0
+ISPC.US,D,20231220,000000,10,10.18,9.7,10,1640.65,0
+ISPC.US,D,20231221,000000,9.8,10,9.4,9.952,1878.5,0
+ISPC.US,D,20231222,000000,9.702,10.18,9.702,10.18,1230.2,0
+ISPC.US,D,20231226,000000,10.2,10.2,9.4,10,2861.85,0
+ISPC.US,D,20231227,000000,9.60002,9.9,9.402,9.9,667.65,0
+ISPC.US,D,20231228,000000,9.618,9.89998,9.44,9.44,1154.3,0
+ISPC.US,D,20231229,000000,9.88,10.198,9.704,10.012,2366.85,0
+ISPC.US,D,20240102,000000,10,11,10,10.502,3243.85,0
+ISPC.US,D,20240103,000000,11.018,11.7,10.534,11,1418.55,0
+ISPC.US,D,20240104,000000,11,11.3,10.6,11,510.95,0
+ISPC.US,D,20240105,000000,11.2,12,10.678,12,1957.9,0
+ISPC.US,D,20240108,000000,12,12,11.06,11.08,874.05,0
+ISPC.US,D,20240109,000000,10.6,11.438,10.6,11.4,1126.9,0
+ISPC.US,D,20240110,000000,12,12.2,8,10.2,17812.1,0
+ISPC.US,D,20240111,000000,10.2,10.72,9.4,10.1597,3533.4,0
+ISPC.US,D,20240112,000000,9.602,10.101,9.602,10.002,922.85,0
+ISPC.US,D,20240116,000000,10.016,10.298,10.002,10.002,2984.7,0
+ISPC.US,D,20240117,000000,10.002,10.186,9.7,10.098,2543.55,0
+ISPC.US,D,20240118,000000,10,10,9.398,9.896,448.9,0
+ISPC.US,D,20240119,000000,9.896,9.9,9.3,9.514,648.2,0
+ISPC.US,D,20240122,000000,9.9,9.9,9.4,9.796,447.5,0
+ISPC.US,D,20240123,000000,9.8,9.8,9.42,9.6,512.35,0
+ISPC.US,D,20240124,000000,10.18,10.18,9.608,9.768,611.4,0
+ISPC.US,D,20240125,000000,9.62,9.62,9.326,9.4,640.6,0
+ISPC.US,D,20240126,000000,9.4,9.994,9.002,9.994,557.85,0
+ISPC.US,D,20240129,000000,10,10,9.6,9.8,822.75,0
+ISPC.US,D,20240130,000000,9.59998,9.6,9.022,9.14,958.2,0
+ISPC.US,D,20240131,000000,9.55,9.64998,9.222,9.64998,298.2,0
+ISPC.US,D,20240201,000000,9.65,9.9,9.266,9.404,520.25,0
+ISPC.US,D,20240202,000000,9.406,9.412,9.1,9.208,932.3,0
+ISPC.US,D,20240205,000000,9.466,9.466,8.302,8.498,2603.05,0
+ISPC.US,D,20240206,000000,8.7,8.7,8.4,8.628,477.85,0
+ISPC.US,D,20240207,000000,8.798,9.9,8.796,9.096,376.2,0
+ISPC.US,D,20240208,000000,9.2,9.398,8.798,9.14302,239.05,0
+ISPC.US,D,20240209,000000,9.15102,9.174,8.50402,8.802,364.2,0
+ISPC.US,D,20240212,000000,9.002,9.101,8.806,8.98,591.8,0
+ISPC.US,D,20240213,000000,9.428,9.8,8.80402,8.80402,837.05,0
+ISPC.US,D,20240214,000000,8.404,9,8.402,8.98,850.65,0
+ISPC.US,D,20240215,000000,8.98,8.98,8.71,8.8,507.75,0
+ISPC.US,D,20240216,000000,8.6,9.2,8.542,8.98,472.85,0
+ISPC.US,D,20240220,000000,9.8,9.8,9.202,9.6,1102.1,0
+ISPC.US,D,20240221,000000,9.58,9.584,9.58,9.58,157.45,0
+ISPC.US,D,20240222,000000,10,10,8.602,8.62,1329.5,0
+ISPC.US,D,20240223,000000,8.862,9.3,8.62,9.3,5427.45,0
+ISPC.US,D,20240226,000000,9.2,9.2,8.80402,9.2,510.3,0
+ISPC.US,D,20240227,000000,8.82,9,8.4,8.794,1522.75,0
+ISPC.US,D,20240228,000000,8.6,8.92,8.6,8.92,1880.55,0
+ISPC.US,D,20240229,000000,9.614,9.614,8.99998,9,936.55,0
+ISPC.US,D,20240301,000000,9.18,9.358,8.6,9.18,2244.45,0
+ISPC.US,D,20240304,000000,9,9.358,8.904,9.358,1524.5,0
+ISPC.US,D,20240305,000000,9.8,9.8,8.94,9.68798,1652.1,0
+ISPC.US,D,20240306,000000,9.57,9.598,8.804,9.39598,576.35,0
+ISPC.US,D,20240307,000000,9,9.2,8.7,8.702,783,0
+ISPC.US,D,20240308,000000,8.88,8.88,7.982,8.19598,4952.3,0
+ISPC.US,D,20240311,000000,8.198,8.298,8,8.2,2741.8,0
+ISPC.US,D,20240312,000000,8.298,8.38024,8.14,8.2,1962.1,0
+ISPC.US,D,20240313,000000,8,9.72,8,9.2,11775.9,0
+ISPC.US,D,20240314,000000,8.12,9.38,6.8,7.198,12833.9,0
+ISPC.US,D,20240315,000000,6.982,7.502,6.8,7.34,1750.2,0
+ISPC.US,D,20240318,000000,7.202,7.48,6.532,6.6,7122.3,0
+ISPC.US,D,20240319,000000,6.6,6.902,6.3,6.4,13648.05,0
+ISPC.US,D,20240320,000000,6,6.58,5.20002,5.998,17488.5,0
+ISPC.US,D,20240321,000000,6.202,6.202,5.4,5.50002,12345,0
+ISPC.US,D,20240322,000000,5.6,5.62,4.604,4.762,12390.95,0
+ISPC.US,D,20240325,000000,4.482,5.09,4.02,5.026,202842.65,0
+ISPC.US,D,20240326,000000,4.9,4.9,4.4,4.73,20759.25,0
+ISPC.US,D,20240327,000000,4.588,5.05,4.3,5.02,22764.15,0
+ISPC.US,D,20240328,000000,5,5,4.43,4.64,5592.85,0
+ISPC.US,D,20240401,000000,4.78,4.96,4.64,4.94,10064.6,0
+ISPC.US,D,20240402,000000,5,5,4.75,4.84,6700,0
+ISPC.US,D,20240403,000000,4.9,4.9,4.402,4.422,11812.9,0
+ISPC.US,D,20240404,000000,4.4,4.58,4.33,4.34,9228.05,0
+ISPC.US,D,20240405,000000,4.22,4.462,4.002,4.2,7081.15,0
+ISPC.US,D,20240408,000000,4.36,4.434,4.14,4.202,9209.15,0
+ISPC.US,D,20240409,000000,4.1,4.378,4.1,4.212,2196.15,0
+ISPC.US,D,20240410,000000,4.28,4.52,4.24,4.332,5778.1,0
+ISPC.US,D,20240411,000000,4.044,4.994,4.044,4.54,14577.15,0
+ISPC.US,D,20240412,000000,4.66,5.2,4.4,4.54,19346.2,0
+ISPC.US,D,20240415,000000,4.62,4.64902,4.202,4.22,5028.8,0
+ISPC.US,D,20240416,000000,4.252,4.68,4.22,4.242,3591.7,0
+ISPC.US,D,20240417,000000,4.252,4.592,4.22002,4.26,13631.8,0
+ISPC.US,D,20240418,000000,4.38,11.4,4.242,8.42,1871804.25,0
+ISPC.US,D,20240419,000000,7.2,7.2,5.526,5.766,141976.05,0
+ISPC.US,D,20240422,000000,6.176,7.2,5.86,6.8,92714.95,0
+ISPC.US,D,20240423,000000,6.512,6.612,5.9,5.902,23863.55,0
+ISPC.US,D,20240424,000000,5.8,5.998,5.404,5.556,15694.8,0
+ISPC.US,D,20240425,000000,5.7,5.898,5.55,5.604,7662.55,0
+ISPC.US,D,20240426,000000,5.604,5.764,5.252,5.32,9322.8,0
+ISPC.US,D,20240429,000000,5.376,6.112,5.352,5.98,15630.7,0
+ISPC.US,D,20240430,000000,5.9,6.398,5.602,5.82,10736.75,0
+ISPC.US,D,20240501,000000,6.111,6.18,5.376,5.38,10221.2,0
+ISPC.US,D,20240502,000000,5.4,5.52,5.294,5.33,9968.75,0
+ISPC.US,D,20240503,000000,5.4,5.556,5.2,5.26,15698.55,0
+ISPC.US,D,20240506,000000,5.378,7.558,5.26,5.524,200025.9,0
+ISPC.US,D,20240507,000000,5.436,6.398,4.912,5.952,88555.75,0
+ISPC.US,D,20240508,000000,5.72,5.998,5.46,5.552,12968.9,0
+ISPC.US,D,20240509,000000,5.6,5.696,5.358,5.404,15192.9,0
+ISPC.US,D,20240510,000000,5.48,5.558,4.614,4.796,18143.6,0
+ISPC.US,D,20240513,000000,5.18,5.18,4.4,4.502,13031.45,0
+ISPC.US,D,20240514,000000,4.62,4.698,4.22,4.292,25648.1,0
+ISPC.US,D,20240515,000000,4.026,5.296,4.026,4.898,57369.2,0
+ISPC.US,D,20240516,000000,4.922,5.504,4.64,5.024,32810.35,0
+ISPC.US,D,20240517,000000,6.6,6.6,4.75,4.82,20714.75,0
+ISPC.US,D,20240520,000000,4.82,5.198,4.62,4.968,6282.5,0
+ISPC.US,D,20240521,000000,4.96,5.116,4.22,4.915,7649.35,0
+ISPC.US,D,20240522,000000,4.82002,8.402,4.82002,6.35002,590885.65,0
+ISPC.US,D,20240523,000000,7.738,7.738,5.004,5.72,1277413.9,0
+ISPC.US,D,20240524,000000,5.44,6.386,5.396,6.158,136433.15,0
+ISPC.US,D,20240528,000000,5.6,5.922,5.4,5.704,50585.2,0
+ISPC.US,D,20240529,000000,5.532,6.8,5.424,6.356,95929.55,0
+ISPC.US,D,20240530,000000,5.912,9.2,5.404,8.464,1365589.95,0
+ISPC.US,D,20240531,000000,7.87,9.9,7.8,8.598,733798.75,0
+ISPC.US,D,20240603,000000,6.498,7.05,6,6.7,233525.05,0
+ISPC.US,D,20240604,000000,6,6.998,5.888,6.67,149108.85,0
+ISPC.US,D,20240605,000000,6.382,6.7,6.086,6.412,934705.9,0
+ISPC.US,D,20240606,000000,8.4,9.598,6.61,8.054,2003835.7,0
+ISPC.US,D,20240607,000000,7.14,10,7.096,7.978,539630.45,0
+ISPC.US,D,20240610,000000,6.06,8,5.942,7.4,233944.2,0
+ISPC.US,D,20240611,000000,6.82,7.798,6.41,7.6,127329.5,0
+ISPC.US,D,20240612,000000,7.55,7.55,6.75,6.822,53658.7,0
+ISPC.US,D,20240613,000000,7.164,8.758,6.7,8.178,320186.85,0
+ISPC.US,D,20240614,000000,7.798,10.83,7.6382,10,574970.1,0
+ISPC.US,D,20240617,000000,9.384,9.798,8.306,8.61798,85796.05,0
+ISPC.US,D,20240618,000000,8.6,8.966,7.5,7.812,85263.6,0
+ISPC.US,D,20240620,000000,7.6,8.276,7.268,7.98,62268.6,0
+ISPC.US,D,20240621,000000,7.6,8.938,7.246,7.512,83302.25,0
+ISPC.US,D,20240624,000000,7.268,7.494,6.82,7.16,40359.05,0
+ISPC.US,D,20240625,000000,7,7.596,6.432,6.904,47389.9,0
+ISPC.US,D,20240626,000000,6.8,7,6.678,6.978,7622.9,0
+ISPC.US,D,20240627,000000,6.8,6.8,6.052,6.298,24299.8,0
+ISPC.US,D,20240628,000000,6.3,6.324,5.92,6.18,22643.5,0
+ISPC.US,D,20240701,000000,6.178,6.38,5.92,6.062,16180.5,0
+ISPC.US,D,20240702,000000,5.9,6,5.8,5.896,10038.65,0
+ISPC.US,D,20240703,000000,5.894,5.98,5.4,5.41,27061.9,0
+ISPC.US,D,20240705,000000,5.88,6.114,5.424,5.94,32015.9,0
+ISPC.US,D,20240708,000000,6.158,6.15998,5.43,5.58,13314.65,0
+ISPC.US,D,20240709,000000,5.4,5.578,4.8,5.42,33602,0
+ISPC.US,D,20240710,000000,5.32,5.948,5.272,5.718,49068.5,0
+ISPC.US,D,20240711,000000,7.07,11.8,6.138,6.38,2142682.35,0
+ISPC.US,D,20240712,000000,6.786,6.876,5.928,6.156,196504.9,0
+ISPC.US,D,20240715,000000,5.996,5.998,5.382,5.692,82604.85,0
+ISPC.US,D,20240716,000000,5.64,8.114,5.446,6.11,382514.8,0
+ISPC.US,D,20240717,000000,6.2,6.726,5.6,6.18,68939.15,0
+ISPC.US,D,20240718,000000,6.1,6.198,5.71,6.16,36828.15,0
+ISPC.US,D,20240719,000000,6.3,6.37,5.804,5.856,17736.1,0
+ISPC.US,D,20240722,000000,5.8,5.996,5.41,5.666,24386.7,0
+ISPC.US,D,20240723,000000,5.88,6,5.5,5.56,53526.3,0
+ISPC.US,D,20240724,000000,5.72,5.76,5.43,5.5,15154.5,0
+ISPC.US,D,20240725,000000,5.54,6.706,5.29,5.7,123955.55,0
+ISPC.US,D,20240726,000000,5.62,6.274,5.52,5.684,42384,0
+ISPC.US,D,20240729,000000,5.8,6,5.604,5.62,27433.1,0
+ISPC.US,D,20240730,000000,5.576,5.6,5.174,5.42,30873,0
+ISPC.US,D,20240731,000000,5.42,5.56,5.236,5.3,17679.85,0
+ISPC.US,D,20240801,000000,5.4,5.596,5.1,5.26,34354.45,0
+ISPC.US,D,20240802,000000,5.166,5.25,4.8,4.934,22211.55,0
+ISPC.US,D,20240805,000000,4.62,4.776,4.112,4.772,21999.6,0
+ISPC.US,D,20240806,000000,4.628,6.204,4.284,5,119958.15,0
+ISPC.US,D,20240807,000000,5.11,5.58,4.9,5,18121.1,0
+ISPC.US,D,20240808,000000,4.82,5.46,4.8,5.306,13383.1,0
+ISPC.US,D,20240809,000000,5.5,5.6,5.022,5.11,5902.45,0
+ISPC.US,D,20240812,000000,5.082,5.38,4.9,5.318,7152.1,0
+ISPC.US,D,20240813,000000,5.306,5.59,5.2,5.48,16048.1,0
+ISPC.US,D,20240814,000000,5.498,5.78,5.202,5.58,52562.8,0
+ISPC.US,D,20240815,000000,5.5,5.604,5.044,5.22,30091.15,0
+ISPC.US,D,20240816,000000,5.428,6.4,5.216,5.848,119021.85,0
+ISPC.US,D,20240819,000000,5.87,7.34,5.8,6.208,229802.3,0
+ISPC.US,D,20240820,000000,6.432,6.6,5.646,5.764,29631.25,0
+ISPC.US,D,20240821,000000,6.08,7.1,5.668,6.88,119935.15,0
+ISPC.US,D,20240822,000000,6.636,6.8,6.02,6.11,52507.4,0
+ISPC.US,D,20240823,000000,6.38,6.79798,6.206,6.362,33122.15,0
+ISPC.US,D,20240826,000000,6.27,6.554,5.666,5.802,41931.9,0
+ISPC.US,D,20240827,000000,5.96,6.18,5.75,5.8,19058.45,0
+ISPC.US,D,20240828,000000,5.788,6.08,5.36,5.76,35910.4,0
+ISPC.US,D,20240829,000000,5.76,5.988,5.43,5.48,28292.3,0
+ISPC.US,D,20240830,000000,5.578,5.698,4.874,5.4,35166.25,0
+ISPC.US,D,20240903,000000,5.244,5.494,5.06,5.284,14451.45,0
+ISPC.US,D,20240904,000000,5.066,5.2,4.832,5.19,25990.9,0
+ISPC.US,D,20240905,000000,5.034,5.22,4.85202,5.142,8744.25,0
+ISPC.US,D,20240906,000000,5.022,5.284,5.022,5.06,6217.3,0
+ISPC.US,D,20240909,000000,5.06,5.188,4.92,5.062,8820.25,0
+ISPC.US,D,20240910,000000,5.13,5.174,4.804,4.904,17457.5,0
+ISPC.US,D,20240911,000000,5,5.45,4.61,4.842,56793.85,0
+ISPC.US,D,20240912,000000,4,4.192,3.63,3.72,113195.6,0
+ISPC.US,D,20240913,000000,4.2,4.376,3.828,3.856,93096.15,0
+ISPC.US,D,20240916,000000,3.57,4.9,3.4101,4.47,519301,0
+ISPC.US,D,20240917,000000,4.5,5.42,3.98,5.2,1419116,0
+ISPC.US,D,20240918,000000,5.62,6.6,5.02,5.52,1310987,0
+ISPC.US,D,20240919,000000,5.05,5.51,4.74,4.74,283671,0
+ISPC.US,D,20240920,000000,4.65,5.01,4.1296,4.5,137377,0
+ISPC.US,D,20240923,000000,4.6,6.25,4.58,5.56,804404,0
+ISPC.US,D,20240924,000000,5.24,5.94,5.24,5.55,127120,0
+ISPC.US,D,20240925,000000,5.49,5.4999,5.11,5.17,36221,0
+ISPC.US,D,20240926,000000,5.57,5.8499,4.5,4.9799,275554,0
+ISPC.US,D,20240927,000000,4.66,5.2894,4.66,4.9,49219,0
+ISPC.US,D,20240930,000000,4.76,5.07,4.64,4.7,121251,0
+ISPC.US,D,20241001,000000,4.69,4.88,4.58,4.6,48940,0
+ISPC.US,D,20241002,000000,4.65,5.0999,4.61,5.04,65647,0
+ISPC.US,D,20241003,000000,5.01,5.5521,5.01,5.24,145416,0
+ISPC.US,D,20241004,000000,5.16,5.37,5.0401,5.23,86218,0
+ISPC.US,D,20241007,000000,5.18,5.3253,4.7612,4.85,62910,0
+ISPC.US,D,20241008,000000,4.9,5.084,4.55,4.7043,56042,0
+ISPC.US,D,20241009,000000,4.83,4.8799,4.22,4.47,46942,0
+ISPC.US,D,20241010,000000,4.5,4.63,4.1,4.32,68082,0
+ISPC.US,D,20241011,000000,4.33,4.615,4.224,4.24,22175,0
+ISPC.US,D,20241014,000000,4.26,4.3899,3.95,4.27,113448,0
+ISPC.US,D,20241015,000000,4.1,4.2,3.95,4.11,31184,0
+ISPC.US,D,20241016,000000,4.11,4.4,4.06,4.112,25469,0
+ISPC.US,D,20241017,000000,4.12,4.2399,3.93,4.09,44965,0
+ISPC.US,D,20241018,000000,4.11,4.63,4.11,4.56,836280,0
+ISPC.US,D,20241021,000000,7.28,8.3,5.57,6.3,9451572,0
+ISPC.US,D,20241022,000000,6.32,6.99,4.32,4.67,534426,0
+ISPC.US,D,20241023,000000,4.67,5.0999,4.5001,4.74,96687,0
+ISPC.US,D,20241024,000000,4.7,5.67,4.7,5.27,113380,0
+ISPC.US,D,20241025,000000,5.19,5.39,4.73,4.73,41748,0
+ISPC.US,D,20241028,000000,4.93,4.98,3.84,4.32,216110,0
+ISPC.US,D,20241029,000000,4.27,4.5933,4.14,4.22,193628,0
+ISPC.US,D,20241030,000000,3.58,4.4885,3.41,4.32,293847,0
+ISPC.US,D,20241031,000000,4.27,4.385,4.14,4.28,59012,0
+ISPC.US,D,20241101,000000,4.22,4.54,4.1467,4.34,70214,0
+ISPC.US,D,20241104,000000,4.4,5.48,4.4,4.9,986517,0
+ISPC.US,D,20241105,000000,4.5,4.68,4.24,4.55,760281,0
+ISPC.US,D,20241106,000000,4.5,4.53,4.271,4.44,167441,0
+ISPC.US,D,20241107,000000,4.92,5.135,4.09,4.94,4235455,0
+ISPC.US,D,20241108,000000,5,5,4.5,4.89,394777,0
+ISPC.US,D,20241111,000000,4.82,4.82,4.3,4.52,173014,0
+ISPC.US,D,20241112,000000,4.52,4.55,4.1919,4.48,104297,0
+ISPC.US,D,20241113,000000,4.45,4.8328,4.25,4.3,212634,0
+ISPC.US,D,20241114,000000,4.28,4.57,4.28,4.35,318858,0
+ISPC.US,D,20241115,000000,4.81,4.8987,4.14,4.2,663353,0
+ISPC.US,D,20241118,000000,4.13,4.9,3.75,4.26,443034,0
+ISPC.US,D,20241119,000000,4.25,4.77,4.25,4.45,198621,0
+ISPC.US,D,20241120,000000,4.41,4.8,4.3601,4.61,68474,0
+ISPC.US,D,20241121,000000,4.61,4.84,4.41,4.58,114203,0
+ISPC.US,D,20241122,000000,4.56,4.6827,4.32,4.44,56946,0
+ISPC.US,D,20241125,000000,4.39,4.44,4.1601,4.24,55988,0
+ISPC.US,D,20241126,000000,4.24,4.2667,4.07,4.15,33502,0
+ISPC.US,D,20241127,000000,4.15,4.35,3.94,4.22,44602,0
+ISPC.US,D,20241129,000000,4.1,4.3,4.0484,4.29,30658,0
+ISPC.US,D,20241202,000000,4.18,4.32,4.1268,4.21,33829,0
+ISPC.US,D,20241203,000000,4.2,4.35,4,4.14,21687,0
+ISPC.US,D,20241204,000000,4.12,4.12,3.8664,3.88,93097,0
+ISPC.US,D,20241205,000000,3.88,4.04,3.85,4.02,41485,0
+ISPC.US,D,20241206,000000,3.88,4.15,3.86,3.9,55464,0
+ISPC.US,D,20241209,000000,3.9,4.09,3.86,3.86,31018,0
+ISPC.US,D,20241210,000000,3.91,4,3.8611,3.97,14397,0
+ISPC.US,D,20241211,000000,3.94,4,3.4,3.48,104890,0
+ISPC.US,D,20241212,000000,3.48,3.5,3.2584,3.45,382587,0
+ISPC.US,D,20241213,000000,3.93,4.66,2.76,2.92,2635251,0
+ISPC.US,D,20241216,000000,2.94,3.5,2.93,3.27,169793,0
+ISPC.US,D,20241217,000000,3.17,3.35,3.15,3.32,93672,0
+ISPC.US,D,20241218,000000,3.27,4.32,3.1844,3.95,812573,0
+ISPC.US,D,20241219,000000,3.38,3.58,2.8,2.96,438966,0
+ISPC.US,D,20241220,000000,3.62,3.97,2.98,3,2425154,0
+ISPC.US,D,20241223,000000,2.95,3.1,2.75,2.8,254956,0
+ISPC.US,D,20241224,000000,2.8,2.83,2.66,2.8,63395,0
+ISPC.US,D,20241226,000000,2.8,3,2.6216,2.87,211796,0
+ISPC.US,D,20241227,000000,2.87,2.95,2.64,2.81,317246,0
+ISPC.US,D,20241230,000000,2.75,2.8,2.65,2.8,93023,0
+ISPC.US,D,20241231,000000,2.8,2.81,2.64,2.655,154011,0
+ISPC.US,D,20250102,000000,2.67,2.86,2.67,2.77,93654,0
+ISPC.US,D,20250103,000000,2.74,2.9413,2.7073,2.9,91422,0
+ISPC.US,D,20250106,000000,2.95,3.13,2.78,2.96,275606,0
+ISPC.US,D,20250107,000000,2.96,3.09,2.8105,2.9,116113,0
+ISPC.US,D,20250108,000000,2.9,2.92,2.81,2.87,45100,0
+ISPC.US,D,20250110,000000,2.83,2.84,2.62,2.68,86938,0
+ISPC.US,D,20250113,000000,2.68,2.7088,2.5,2.68,54402,0
+ISPC.US,D,20250114,000000,2.61,2.79,2.6,2.64,60576,0
+ISPC.US,D,20250115,000000,2.68,2.69,2.5601,2.64,39262,0
+ISPC.US,D,20250116,000000,2.64,2.86,2.56,2.85,3620551,0
+ISPC.US,D,20250117,000000,3.18,3.3795,2.3,2.37,14790519,0
+ISPC.US,D,20250121,000000,2.37,2.5502,2.36,2.41,358646,0
+ISPC.US,D,20250122,000000,2.25,2.37,2.06,2.29,298047,0
+ISPC.US,D,20250123,000000,2.28,2.28,1.96,2.06,325870,0
+ISPC.US,D,20250124,000000,2.12,2.1773,2,2.15,119317,0
+ISPC.US,D,20250127,000000,2.05,2.1699,2,2.05,169322,0
+ISPC.US,D,20250128,000000,2.05,2.16,2.0101,2.11,87676,0
+ISPC.US,D,20250129,000000,2.08,2.15,2.05,2.08,82762,0
+ISPC.US,D,20250130,000000,2.1,2.132,2.01,2.09,78293,0
+ISPC.US,D,20250131,000000,2.1,2.1,1.96,1.99,59852,0
+ISPC.US,D,20250203,000000,1.96,1.96,1.84,1.88,314314,0
+ISPC.US,D,20250204,000000,1.88,1.98,1.815,1.95,138673,0
+ISPC.US,D,20250205,000000,1.96,2.05,1.91,2.05,92185,0
+ISPC.US,D,20250206,000000,2.04,2.19,1.99,2.08,159764,0
+ISPC.US,D,20250207,000000,2.08,2.2,2,2.12,162640,0
+ISPC.US,D,20250210,000000,2.09,2.1829,1.9101,2.14,165334,0
+ISPC.US,D,20250211,000000,2.08,2.085,1.9,1.92,138362,0
+ISPC.US,D,20250212,000000,1.92,1.955,1.76,1.91,145306,0
+ISPC.US,D,20250213,000000,1.91,1.98,1.86,1.95,44596,0
+ISPC.US,D,20250214,000000,1.95,1.96,1.86,1.86,48965,0
+ISPC.US,D,20250218,000000,1.87,1.99,1.86,1.96,70206,0
+ISPC.US,D,20250219,000000,1.96,1.9679,1.88,1.9,34702,0
+ISPC.US,D,20250220,000000,1.91,1.9188,1.78,1.81,67868,0
+ISPC.US,D,20250221,000000,1.81,1.87,1.73,1.74,232980,0
+ISPC.US,D,20250224,000000,2.36,3.03,1.931,2.18,25139792,0
+ISPC.US,D,20250225,000000,1.96,1.99,1.73,1.74,570529,0
+ISPC.US,D,20250226,000000,1.73,1.8796,1.73,1.83,193726,0
+ISPC.US,D,20250227,000000,1.8,1.8,1.55,1.61,203419,0
+ISPC.US,D,20250228,000000,1.59,1.67,1.5401,1.66,96076,0
+ISPC.US,D,20250303,000000,1.67,1.7,1.54,1.54,106970,0
+ISPC.US,D,20250304,000000,1.55,1.56,1.295,1.48,185047,0
+ISPC.US,D,20250305,000000,1.49,1.56,1.4382,1.48,43015,0
+ISPC.US,D,20250306,000000,1.47,1.47,1.41,1.44,41319,0
+ISPC.US,D,20250307,000000,1.42,1.45,1.39,1.41,43564,0
+ISPC.US,D,20250310,000000,1.42,1.42,1.29,1.35,106377,0
+ISPC.US,D,20250311,000000,1.34,1.35,1.24,1.3,107016,0
+ISPC.US,D,20250312,000000,1.3,1.33,1.25,1.3,34291,0
+ISPC.US,D,20250313,000000,1.31,1.35,1.24,1.27,43648,0
+ISPC.US,D,20250314,000000,1.27,1.35,1.27,1.34,35357,0
+ISPC.US,D,20250317,000000,1.35,1.45,1.34,1.44,178520,0
+ISPC.US,D,20250318,000000,1.42,1.4361,1.31,1.345,14371,0
+ISPC.US,D,20250319,000000,1.35,1.36,1.29,1.33,22996,0
+ISPC.US,D,20250320,000000,1.34,1.4,1.31,1.37,27565,0
+ISPC.US,D,20250321,000000,1.34,1.3899,1.31,1.37,29023,0
+ISPC.US,D,20250324,000000,1.44,1.44,1.33,1.35,21781,0
+ISPC.US,D,20250325,000000,1.42,1.42,1.3,1.36,30746,0
+ISPC.US,D,20250326,000000,1.3,1.3679,1.27,1.29,51022,0
+ISPC.US,D,20250327,000000,1.28,1.29,1.16,1.18,47272,0
+ISPC.US,D,20250328,000000,1.18,1.18,1.09,1.15,28437,0
+ISPC.US,D,20250331,000000,1.13,1.13,1.03,1.06,34891,0
+ISPC.US,D,20250401,000000,1.06,1.45,1.02,1.31,729349,0
+ISPC.US,D,20250402,000000,1.28,1.4199,1.21,1.27,145720,0
+ISPC.US,D,20250403,000000,1.17,1.1814,1.12,1.13,47649,0
+ISPC.US,D,20250404,000000,1.1,1.14,1.04,1.14,82335,0
+ISPC.US,D,20250407,000000,1.12,1.35,1.0487,1.33,121345,0
+ISPC.US,D,20250408,000000,1.32,1.35,1.13,1.2,77197,0
+ISPC.US,D,20250409,000000,1.2,1.75,1.13,1.42,1110881,0
+ISPC.US,D,20250410,000000,1.42,1.42,1.2198,1.27,89317,0
+ISPC.US,D,20250411,000000,1.32,1.32,1.1516,1.22,73104,0
+ISPC.US,D,20250414,000000,1.23,1.27,1.2,1.27,18728,0
+ISPC.US,D,20250415,000000,1.22,1.285,1.22,1.22,26718,0
+ISPC.US,D,20250416,000000,1.22,1.35,1.19,1.32,80151,0
+ISPC.US,D,20250417,000000,1.28,1.2996,1.21,1.235,32630,0
+ISPC.US,D,20250421,000000,1.15,1.21,1.11,1.18,48034,0
+ISPC.US,D,20250422,000000,1.18,1.23,1.18,1.2022,17073,0
+ISPC.US,D,20250423,000000,1.2,1.2,1.15,1.17,18502,0
+ISPC.US,D,20250424,000000,1.18,1.23,1.18,1.215,23513,0
+ISPC.US,D,20250425,000000,1.21,1.28,1.21,1.25,22711,0
+ISPC.US,D,20250428,000000,1.27,1.27,1.195,1.21,9108,0
+ISPC.US,D,20250429,000000,1.21,1.23,1.18,1.23,14337,0
+ISPC.US,D,20250430,000000,1.19,1.3,1.18,1.27,26309,0
+ISPC.US,D,20250501,000000,1.29,1.3,1.2307,1.28,19562,0
+ISPC.US,D,20250502,000000,1.29,1.2977,1.25,1.25,22077,0
+ISPC.US,D,20250505,000000,1.21,1.41,1.21,1.22,345811,0
+ISPC.US,D,20250506,000000,1.22,1.22,1.1,1.1,73184,0
+ISPC.US,D,20250507,000000,1.1,1.1441,1.09,1.12,26779,0
+ISPC.US,D,20250508,000000,1.13,1.1599,1.1116,1.14,21513,0
+ISPC.US,D,20250509,000000,1.16,1.16,1.09,1.1379,16939,0
+ISPC.US,D,20250512,000000,1.15,1.1912,1.15,1.17,22789,0
+ISPC.US,D,20250513,000000,1.17,1.25,1.15,1.18,18687,0
+ISPC.US,D,20250514,000000,1.1732,1.2199,1.15,1.175,33068,0
+ISPC.US,D,20250515,000000,1.17,1.18,1.15,1.17,37758,0
+ISPC.US,D,20250516,000000,1.17,1.1701,1.13,1.13,17304,0
+ISPC.US,D,20250519,000000,1.12,1.199,1.12,1.17,14650,0
+ISPC.US,D,20250520,000000,1.18,1.24,1.17,1.175,25935,0
+ISPC.US,D,20250521,000000,1.18,1.18,1.13,1.145,19569,0
+ISPC.US,D,20250522,000000,1.1458,1.15,1.13,1.14,5394,0
+ISPC.US,D,20250523,000000,1.13,1.14,1.06,1.07,38066,0
+ISPC.US,D,20250527,000000,1.05,1.14,1.05,1.12,43423,0
+ISPC.US,D,20250528,000000,1.114,1.15,1.09,1.1,44210,0
+ISPC.US,D,20250529,000000,1.1,1.2,1.1,1.2,65225,0
+ISPC.US,D,20250530,000000,1.24,1.2883,1.16,1.22,66419,0
+ISPC.US,D,20250602,000000,1.2,1.2,1.11,1.16,44241,0
+ISPC.US,D,20250603,000000,1.17,1.3299,1.17,1.275,115413,0
+ISPC.US,D,20250604,000000,1.26,1.26,1.15,1.25,51481,0
+ISPC.US,D,20250605,000000,1.25,1.29,1.24,1.26,28942,0
+ISPC.US,D,20250606,000000,1.2058,1.2898,1.2006,1.26,42102,0
+ISPC.US,D,20250609,000000,1.3,1.3,1.24,1.27,35482,0
+ISPC.US,D,20250610,000000,1.25,1.2702,1.25,1.26,10195,0
+ISPC.US,D,20250611,000000,1.2654,1.2851,1.235,1.24,43228,0
+ISPC.US,D,20250612,000000,1.1562,1.23,1.12,1.13,45927,0
+ISPC.US,D,20250613,000000,1.15,1.15,1,1.06,112201,0
+ISPC.US,D,20250616,000000,1.07,1.07,0.9744,0.9801,59188,0
+ISPC.US,D,20250617,000000,0.98,1.005,0.98,0.988,34184,0
+ISPC.US,D,20250618,000000,0.988,0.9898,0.98,0.98,28368,0
+ISPC.US,D,20250620,000000,0.98,1.01,0.95,0.96,66826,0
+ISPC.US,D,20250623,000000,0.96,0.98,0.855,0.86,162017,0
+ISPC.US,D,20250624,000000,0.86,0.91,0.86,0.9051,23967,0
+ISPC.US,D,20250625,000000,0.9,0.9099,0.8851,0.9,20425,0
+ISPC.US,D,20250626,000000,0.9,0.9659,0.9,0.9659,31422,0
+ISPC.US,D,20250627,000000,0.9501,0.9501,0.8988,0.9386,5694,0
+ISPC.US,D,20250630,000000,0.95,1.03,0.9003,0.98,128131,0
+ISPC.US,D,20250701,000000,0.95175,0.98,0.95175,0.9606,5242,0
+ISPC.US,D,20250702,000000,0.9606,1,0.9606,1,7740,0
+ISPC.US,D,20250703,000000,0.9977,1.04,0.99,0.99,56054,0
+ISPC.US,D,20250707,000000,0.97,1.0248,0.95,0.96,20937,0
+ISPC.US,D,20250708,000000,0.9827,1.06,0.9682,1.04,89472,0
+ISPC.US,D,20250709,000000,1.05,1.1722,0.9,1.04,141033,0
+ISPC.US,D,20250710,000000,1.05,1.09,1.01,1.09,40645,0
+ISPC.US,D,20250711,000000,1.09,1.24,0.9806,1.05,139571,0
+ISPC.US,D,20250714,000000,1.0332,1.2,1.01,1.08,345636,0
+ISPC.US,D,20250715,000000,1.11,1.11,1.0381,1.08,122673,0
+ISPC.US,D,20250716,000000,1.044,1.15,1.01,1.06,376603,0
+ISPC.US,D,20250717,000000,1.03,1.1276,1.02,1.03,237206,0
+ISPC.US,D,20250718,000000,1.09,1.12,1.04,1.075,263747,0
+ISPC.US,D,20250721,000000,1.04,1.155,0.9322,1.03,519453,0
+ISPC.US,D,20250722,000000,1.03,1.1,1.01,1.05,211890,0
+ISPC.US,D,20250723,000000,1.03,1.1398,1.01,1.12,173115,0
+ISPC.US,D,20250724,000000,0.9699,1.11,0.9,1.1,696081,0
+ISPC.US,D,20250725,000000,1.1,1.1,1.06,1.0693,63276,0
+ISPC.US,D,20250728,000000,1.07,1.14,1.0506,1.1,217493,0
+ISPC.US,D,20250729,000000,1.08,1.15,1.06,1.06,50548,0
+ISPC.US,D,20250730,000000,1.07,1.3696,1.03,1.29,1890906,0
+ISPC.US,D,20250731,000000,1.23,1.41,1.1705,1.24,588646,0
+ISPC.US,D,20250801,000000,1.24,1.5799,1.19,1.47,714676,0
+ISPC.US,D,20250804,000000,1.48,1.63,1.4617,1.51,259004,0
+ISPC.US,D,20250805,000000,1.46,1.53,1.38,1.45,120431,0
+ISPC.US,D,20250806,000000,1.43,1.705,1.35,1.69,304453,0
+ISPC.US,D,20250807,000000,1.66,1.85,1.5938,1.8,2131761,0
+ISPC.US,D,20250808,000000,1.57,1.63,1.2601,1.28,1239508,0
+ISPC.US,D,20250811,000000,1.26,1.26,1.1,1.13,420569,0
+ISPC.US,D,20250812,000000,1.15,1.18,1.1,1.15,139392,0
+ISPC.US,D,20250813,000000,1.16,1.1816,1.14,1.16,65418,0
+ISPC.US,D,20250814,000000,1.17,1.1841,1.13,1.166,55629,0
+ISPC.US,D,20250815,000000,1.16,1.2995,1.15,1.18,231650,0
+ISPC.US,D,20250818,000000,1.14,1.23,1.13,1.17,189773,0
+ISPC.US,D,20250819,000000,1.17,1.1757,1.09,1.11,85823,0
+ISPC.US,D,20250820,000000,1.11,1.22,1.06,1.155,224280,0
+ISPC.US,D,20250821,000000,1.305,1.5,0.79,0.8111,14910133,0
+ISPC.US,D,20250822,000000,0.785,0.8371,0.696399,0.8246,2066374,0
+ISPC.US,D,20250825,000000,0.8253,0.8411,0.79,0.8231,627183,0
+ISPC.US,D,20250826,000000,0.76,0.823,0.7503,0.8001,514462,0
+ISPC.US,D,20250827,000000,0.8,0.8098,0.72,0.7402,645835,0
+ISPC.US,D,20250828,000000,0.72,0.7479,0.6855,0.72,771601,0
+ISPC.US,D,20250829,000000,0.747,0.747,0.6928,0.7113,400222,0
+ISPC.US,D,20250902,000000,0.711,0.7141,0.66,0.7086,296447,0
+ISPC.US,D,20250903,000000,0.7003,0.7199,0.663501,0.6716,264956,0
+ISPC.US,D,20250904,000000,0.7,0.7186,0.64,0.6699,25124418,0
+ISPC.US,D,20250905,000000,0.9948,1.03,0.75,0.8536,122237961,0
+ISPC.US,D,20250908,000000,0.7129,0.77,0.6737,0.7471,8490368,0
+ISPC.US,D,20250909,000000,0.68,3.18,0.68,1.94,131317897,0
+ISPC.US,D,20250910,000000,1.51,1.61,1.22,1.31,12154610,0
+ISPC.US,D,20250911,000000,1.11,1.58,1.05,1.32,8010663,0
+ISPC.US,D,20250912,000000,1.455,2.58,1.45,1.95,69426156,0
+ISPC.US,D,20250915,000000,1.83,2.16,1.66,1.71,8344088,0
+ISPC.US,D,20250916,000000,1.58,1.83,1.47,1.69,3807312,0
+ISPC.US,D,20250917,000000,1.55,1.77,1.545,1.6,2246778,0
+ISPC.US,D,20250918,000000,1.6,1.7,1.44,1.55,2219814,0
+ISPC.US,D,20250919,000000,1.515,1.63,1.37,1.41,1636005,0
+ISPC.US,D,20250922,000000,1.37,1.79,1.34,1.64,2961957,0
+ISPC.US,D,20250923,000000,1.58,1.71,1.55,1.56,1045272,0
+ISPC.US,D,20250924,000000,1.52,1.5999,1.4,1.425,986722,0
+ISPC.US,D,20250925,000000,1.39,1.46,1.31,1.33,1172855,0
+ISPC.US,D,20250926,000000,1.34,1.348,1.125,1.17,1454351,0
+ISPC.US,D,20250929,000000,1.13,1.28,1.13,1.19,937359,0
+ISPC.US,D,20250930,000000,1.17,1.33,1.17,1.29,952124,0
+ISPC.US,D,20251001,000000,1.26,1.32,1.2,1.23,689149,0
+ISPC.US,D,20251002,000000,1.21,1.3,1.2,1.28,595584,0
+ISPC.US,D,20251003,000000,1.24,1.25,1.11,1.14,1030137,0
+ISPC.US,D,20251006,000000,1.15,1.1599,1.08,1.11,558192,0
+ISPC.US,D,20251007,000000,1.06,1.06,0.92,0.9665,1737315,0
+ISPC.US,D,20251008,000000,0.94,1.02,0.94,0.9957,677855,0
+ISPC.US,D,20251009,000000,0.98,1.0006,0.9,0.9075,752335,0
+ISPC.US,D,20251010,000000,0.909,0.94,0.82,0.8688,778809,0
+ISPC.US,D,20251013,000000,0.89,0.89,0.81,0.8267,449216,0
+ISPC.US,D,20251014,000000,0.8002,0.82,0.7801,0.8091,493036,0
+ISPC.US,D,20251015,000000,0.839,0.89,0.82,0.844,631774,0
+ISPC.US,D,20251016,000000,0.829,0.8435,0.7611,0.8081,586004,0
+ISPC.US,D,20251017,000000,0.7803,0.797499,0.735,0.7408,321238,0
+ISPC.US,D,20251020,000000,0.7408,0.82,0.73,0.817,523293,0
+ISPC.US,D,20251021,000000,0.817,0.86,0.7711,0.8238,334844,0
+ISPC.US,D,20251022,000000,0.771,0.8,0.74,0.7595,322971,0
+ISPC.US,D,20251023,000000,0.764,0.77,0.722,0.7667,238378,0
+ISPC.US,D,20251024,000000,0.77,0.9079,0.76,0.8369,796030,0
+ISPC.US,D,20251027,000000,0.851,0.87,0.81,0.8346,202189,0
+ISPC.US,D,20251028,000000,0.8345,0.86,0.8,0.8598,187963,0
+ISPC.US,D,20251029,000000,0.84,0.8498,0.7892,0.8028,231738,0
+ISPC.US,D,20251030,000000,0.7666,0.7999,0.7502,0.775,142048,0
+ISPC.US,D,20251031,000000,0.77,0.8,0.76,0.7799,131792,0
+ISPC.US,D,20251103,000000,0.824,0.824,0.73,0.7497,302816,0
+ISPC.US,D,20251104,000000,0.7,0.7262,0.6421,0.651,511014,0
+ISPC.US,D,20251105,000000,0.651,0.68,0.64,0.674,147210,0
+ISPC.US,D,20251106,000000,0.674,0.675999,0.612,0.638,207578,0
+ISPC.US,D,20251107,000000,0.621,0.6591,0.55,0.6379,214222,0
+ISPC.US,D,20251110,000000,0.649,0.67,0.6301,0.6441,70510,0
+ISPC.US,D,20251111,000000,0.635,0.6598,0.63,0.6379,54718,0
+ISPC.US,D,20251112,000000,0.624,0.6377,0.601,0.635,42679,0
+ISPC.US,D,20251113,000000,0.604,0.635,0.5617,0.6197,181400,0
+ISPC.US,D,20251114,000000,0.582,0.6334,0.5815,0.6275,88564,0
+ISPC.US,D,20251117,000000,0.63,0.63,0.5625,0.5803,143941,0
+ISPC.US,D,20251118,000000,0.563,0.5799,0.5301,0.5542,181388,0
+ISPC.US,D,20251119,000000,0.56,0.56,0.4903,0.507,145767,0
+ISPC.US,D,20251120,000000,0.46,0.4888,0.415,0.421,361701,0
+ISPC.US,D,20251121,000000,0.4208,0.46,0.400201,0.4261,123435,0
+ISPC.US,D,20251124,000000,0.3869,0.5077,0.3869,0.484,468161,0
+ISPC.US,D,20251125,000000,0.4798,0.507999,0.47,0.4791,120501,0
+ISPC.US,D,20251126,000000,0.4811,0.503,0.4647,0.4835,58346,0
+ISPC.US,D,20251128,000000,0.509,0.6861,0.4002,0.4201,5157054,0
+ISPC.US,D,20251201,000000,0.4026,0.4554,0.39,0.4524,561125,0
+ISPC.US,D,20251202,000000,0.448,0.4499,0.4,0.4152,191205,0
+ISPC.US,D,20251203,000000,0.42,0.4564,0.42,0.4556,171709,0
+ISPC.US,D,20251204,000000,0.459,0.51,0.45,0.4859,329134,0
+ISPC.US,D,20251205,000000,0.48,0.4896,0.46,0.48325,128183,0
+ISPC.US,D,20251208,000000,0.508,0.508,0.465,0.48,171604,0
+ISPC.US,D,20251209,000000,0.4656,0.5299,0.4656,0.509,236609,0
+ISPC.US,D,20251210,000000,0.4937,0.5,0.48,0.495,84143,0
+ISPC.US,D,20251211,000000,0.4861,0.4964,0.46,0.4785,60776,0
+ISPC.US,D,20251212,000000,0.4821,0.4822,0.4291,0.4474,1858183,0
+ISPC.US,D,20251215,000000,0.441,0.4465,0.42,0.4208,236613,0
+ISPC.US,D,20251216,000000,0.42,0.422,0.36,0.4084,294698,0
+ISPC.US,D,20251217,000000,0.3956,0.41355,0.3651,0.3877,159920,0
+ISPC.US,D,20251218,000000,0.3832,0.41,0.37,0.3878,142482,0
+ISPC.US,D,20251219,000000,0.38,0.4088,0.37,0.37,211347,0
+ISPC.US,D,20251222,000000,0.38,0.4392,0.37,0.372,248295,0
+ISPC.US,D,20251223,000000,0.386,0.407,0.37,0.3804,239384,0
+ISPC.US,D,20251224,000000,0.3707,0.4,0.366,0.3876,265996,0
+ISPC.US,D,20251226,000000,0.3977,0.3998,0.363,0.382,262710,0
+ISPC.US,D,20251229,000000,0.3705,0.3746,0.34,0.3406,545470,0
+ISPC.US,D,20251230,000000,0.3304,0.3499,0.2831,0.2958,17608193,0
+ISPC.US,D,20251231,000000,0.37,0.3712,0.2601,0.2601,21536238,0
+ISPC.US,D,20260102,000000,0.27,0.3013,0.27,0.286,1859000,0
+ISPC.US,D,20260105,000000,0.2702,0.303,0.2651,0.294,1988552,0
+ISPC.US,D,20260106,000000,0.293,0.3139,0.2851,0.31,607962,0
+ISPC.US,D,20260107,000000,0.303,0.3115,0.292,0.3108,441420,0
+ISPC.US,D,20260108,000000,0.3028,0.327,0.3,0.32,806307,0
+ISPC.US,D,20260109,000000,0.3253,0.3296,0.292,0.2978,544542,0
+ISPC.US,D,20260112,000000,0.309,0.3095,0.2878,0.3095,233733,0
+ISPC.US,D,20260113,000000,0.3,0.3749,0.293,0.3351,2480442,0
+ISPC.US,D,20260114,000000,0.3167,0.3388,0.3167,0.3302,287680,0
+ISPC.US,D,20260115,000000,0.33,0.4411,0.3251,0.42,2562312,0
+ISPC.US,D,20260116,000000,0.4122,0.42,0.36,0.3812,1666057,0
+ISPC.US,D,20260120,000000,0.3669,0.3669,0.325,0.335,509565,0
+ISPC.US,D,20260121,000000,0.3306,0.3476,0.311,0.317,289274,0
+ISPC.US,D,20260122,000000,0.32,0.4,0.3103,0.385,898115,0
+ISPC.US,D,20260123,000000,0.38,0.4,0.36,0.3838,555752,0
+ISPC.US,D,20260126,000000,0.35,0.379799,0.34245,0.376,391178,0
+ISPC.US,D,20260127,000000,0.3698,0.3707,0.3339,0.3371,247237,0
+ISPC.US,D,20260128,000000,0.355,0.3749,0.3391,0.358,87752,0
+ISPC.US,D,20260129,000000,0.3585,0.373999,0.3213,0.329,201834,0
+ISPC.US,D,20260130,000000,0.3308,0.365,0.33,0.3511,179538,0
+ISPC.US,D,20260202,000000,0.363,0.3677,0.3386,0.341,125746,0
+ISPC.US,D,20260203,000000,0.333,0.339,0.3251,0.3327,149387,0
+ISPC.US,D,20260204,000000,0.3329,0.3717,0.3261,0.3477,206398,0
+ISPC.US,D,20260205,000000,0.347,0.44,0.3335,0.3451,2783146,0
+ISPC.US,D,20260206,000000,0.4,0.45,0.312,0.33,20319776,0
+ISPC.US,D,20260209,000000,0.3468,0.35,0.3072,0.3286,1684699,0
+ISPC.US,D,20260210,000000,0.322,0.325,0.3101,0.322,519033,0
+ISPC.US,D,20260211,000000,0.319,0.3247,0.2875,0.3098,733121,0
+ISPC.US,D,20260212,000000,0.305,0.32,0.29,0.3184,802106,0
+ISPC.US,D,20260213,000000,0.33,0.37,0.2999,0.303,2451069,0
+ISPC.US,D,20260217,000000,0.3131,0.3256,0.3,0.325,440074,0
+ISPC.US,D,20260218,000000,0.31,0.3198,0.3002,0.3048,446445,0

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

@@ -0,0 +1,1392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVA.US,D,20200710,000000,15.13,15.95,12.76,13.42,2404913,0
+IVA.US,D,20200713,000000,12.97,12.98,10.01,10.85,1019778,0
+IVA.US,D,20200714,000000,11.21,11.29,9.01,9.87,915017,0
+IVA.US,D,20200715,000000,10.37,11.2,10.14,11.2,400224,0
+IVA.US,D,20200716,000000,11.01,11.7699,10.32,11.39,165654,0
+IVA.US,D,20200717,000000,11.37,11.9,11.1,11.27,65625,0
+IVA.US,D,20200720,000000,11.1,11.23,11,11.22,15511,0
+IVA.US,D,20200721,000000,11.01,11.51,11.01,11.26,25886,0
+IVA.US,D,20200722,000000,11.22,11.5,10.65,10.84,51745,0
+IVA.US,D,20200723,000000,11.11,11.2,11,11.08,25647,0
+IVA.US,D,20200724,000000,10.73,10.74,10.52,10.52,5548,0
+IVA.US,D,20200727,000000,10.71,10.75,10.28,10.75,12103,0
+IVA.US,D,20200728,000000,10.6,10.95,10.5,10.91,58250,0
+IVA.US,D,20200729,000000,10.74,11,10.5,10.74,49402,0
+IVA.US,D,20200730,000000,10.36,10.48,9.86,10.15,28056,0
+IVA.US,D,20200731,000000,10.17,10.2,9.81,10.19,68540,0
+IVA.US,D,20200803,000000,10.08,10.25,9.455,10.24,57703,0
+IVA.US,D,20200804,000000,10.6,11.5,10.02,10.5,273509,0
+IVA.US,D,20200805,000000,10.9,11.26,10.5,10.67,104022,0
+IVA.US,D,20200806,000000,11.13,11.37,10.95,11.36,86458,0
+IVA.US,D,20200807,000000,11.41,11.94,10.775,11.87,220352,0
+IVA.US,D,20200810,000000,12.15,12.4,11.94,12.2,22721,0
+IVA.US,D,20200811,000000,12.35,12.35,11.64,11.95,21479,0
+IVA.US,D,20200812,000000,12.45,12.5,12.225,12.3,54671,0
+IVA.US,D,20200813,000000,12.17,12.275,11.56,11.7,58737,0
+IVA.US,D,20200814,000000,11.66,11.92,11.36,11.9,91442,0
+IVA.US,D,20200817,000000,12.07,12.1665,11.81,11.92,12406,0
+IVA.US,D,20200818,000000,11.81,12.35,11.81,12.03,70795,0
+IVA.US,D,20200819,000000,12,12.23,11.89,11.9,72348,0
+IVA.US,D,20200820,000000,11.65,11.7423,11.3,11.72,26942,0
+IVA.US,D,20200821,000000,11.77,12.17,11.68,11.89,13611,0
+IVA.US,D,20200824,000000,12.07,12.09,11.9,12.05,3478,0
+IVA.US,D,20200825,000000,11.96,12.1,11.91,12.1,6974,0
+IVA.US,D,20200826,000000,12.07,12.41,11.625,12.17,10389,0
+IVA.US,D,20200827,000000,11.895,12.31,11.76,11.83,4581,0
+IVA.US,D,20200828,000000,12.1,12.1,11.845,12,26266,0
+IVA.US,D,20200831,000000,11.98,12.65,11.98,12.57,11452,0
+IVA.US,D,20200901,000000,12.0883,12.0883,11.96,12,1010,0
+IVA.US,D,20200902,000000,11.98,12.06,11.7,11.715,92746,0
+IVA.US,D,20200903,000000,12.18,12.18,11.76,11.8,4118,0
+IVA.US,D,20200904,000000,11.99,11.99,11.68,11.68,6997,0
+IVA.US,D,20200908,000000,11.8,11.917,11.55,11.55,12500,0
+IVA.US,D,20200909,000000,11.78,11.81,11.4,11.46,5907,0
+IVA.US,D,20200910,000000,11.68,11.989,11.32,11.51,3391,0
+IVA.US,D,20200911,000000,11.72,11.81,11.36,11.8,3305,0
+IVA.US,D,20200914,000000,11.8235,11.9766,11.5,11.5,8345,0
+IVA.US,D,20200915,000000,11.845,11.845,11.3,11.3,47316,0
+IVA.US,D,20200916,000000,11.79,11.85,11.29,11.29,45085,0
+IVA.US,D,20200917,000000,11.81,12.25,11.4323,12.0737,94983,0
+IVA.US,D,20200918,000000,11.82,11.82,11.4001,11.44,48284,0
+IVA.US,D,20200921,000000,11.44,11.46,11.25,11.45,11480,0
+IVA.US,D,20200922,000000,11.31,11.45,11.06,11.25,62522,0
+IVA.US,D,20200923,000000,11.41,11.58,11.3,11.5,26131,0
+IVA.US,D,20200924,000000,11.46,11.51,11.28,11.51,2815,0
+IVA.US,D,20200925,000000,11.35,11.49,11.16,11.28,23547,0
+IVA.US,D,20200928,000000,11.38,11.525,11.09,11.09,1458,0
+IVA.US,D,20200929,000000,11.47,11.47,11.2627,11.305,1249,0
+IVA.US,D,20200930,000000,11.67,12.08,11.35,11.82,29699,0
+IVA.US,D,20201001,000000,12.31,12.4,11.925,12.1,36623,0
+IVA.US,D,20201002,000000,12.28,12.28,12,12,1286,0
+IVA.US,D,20201005,000000,12.42,12.42,11.885,12.4,17770,0
+IVA.US,D,20201006,000000,12.57,12.76,12.525,12.55,4666,0
+IVA.US,D,20201007,000000,13.06,13.49,13.03,13.265,10270,0
+IVA.US,D,20201008,000000,13.32,13.36,13.235,13.28,4492,0
+IVA.US,D,20201009,000000,13.39,13.82,13.24,13.24,5175,0
+IVA.US,D,20201012,000000,13.42,13.65,12.49,13.65,69334,0
+IVA.US,D,20201013,000000,14.39,14.58,13.75,13.78,156108,0
+IVA.US,D,20201014,000000,13.93,14.2299,13.6,13.96,13981,0
+IVA.US,D,20201015,000000,13.5693,14.01,13.5,14.01,4214,0
+IVA.US,D,20201016,000000,13.95,14.37,13.95,14.37,12852,0
+IVA.US,D,20201019,000000,14.55,14.8999,12.8,13.7,33286,0
+IVA.US,D,20201020,000000,14.37,14.5,13.85,14.105,76521,0
+IVA.US,D,20201021,000000,14.1258,14.5,14.1258,14.5,5039,0
+IVA.US,D,20201022,000000,13.92,14.5,13.5701,14.06,6679,0
+IVA.US,D,20201023,000000,13.7,14,13.01,13.95,3885,0
+IVA.US,D,20201026,000000,13.24,13.4599,12.56,12.615,23267,0
+IVA.US,D,20201027,000000,12.3,12.5,12.27,12.27,3481,0
+IVA.US,D,20201028,000000,11.82,11.82,11.35,11.35,2959,0
+IVA.US,D,20201029,000000,11.56,12.91,11.35,11.35,15099,0
+IVA.US,D,20201030,000000,11.83,12.9,11.381,12.9,50171,0
+IVA.US,D,20201102,000000,12.55,13.24,12.42,12.84,31987,0
+IVA.US,D,20201103,000000,12.64,13,12.55,12.8,8225,0
+IVA.US,D,20201104,000000,12.72,13.94,12.72,12.92,8513,0
+IVA.US,D,20201105,000000,13.45,13.45,13.3,13.3,2708,0
+IVA.US,D,20201106,000000,13.36,13.38,12.9201,13.28,12201,0
+IVA.US,D,20201109,000000,13.43,13.46,11.94,12.7,8680,0
+IVA.US,D,20201110,000000,13.31,13.35,12.85,12.85,9623,0
+IVA.US,D,20201111,000000,13.65,13.95,13.16,13.7,107255,0
+IVA.US,D,20201112,000000,13.5,13.795,12.6,13.025,47182,0
+IVA.US,D,20201113,000000,13.565,14.05,13.345,13.89,65258,0
+IVA.US,D,20201116,000000,14.27,14.27,13.7366,14,56740,0
+IVA.US,D,20201117,000000,13.62,14.23,13.62,13.8,26964,0
+IVA.US,D,20201118,000000,14.4,14.4,13.8,13.8,24886,0
+IVA.US,D,20201119,000000,13.68,13.825,12.93,13.21,77870,0
+IVA.US,D,20201120,000000,13.89,13.89,13.11,13.42,16617,0
+IVA.US,D,20201123,000000,13.43,13.61,12.85,13.61,144337,0
+IVA.US,D,20201124,000000,13.23,13.6575,13.2,13.35,4341,0
+IVA.US,D,20201125,000000,13.23,13.3,12.9,13.015,20989,0
+IVA.US,D,20201127,000000,13.25,13.25,12.715,12.95,4600,0
+IVA.US,D,20201130,000000,12.99,13.2001,12.57,12.8,37746,0
+IVA.US,D,20201201,000000,12.8,13.15,12.37,12.55,29207,0
+IVA.US,D,20201202,000000,12.5,12.7,12.275,12.275,34605,0
+IVA.US,D,20201203,000000,12.58,13,12.42,12.43,16025,0
+IVA.US,D,20201204,000000,12.76,12.988,12.04,12.38,106343,0
+IVA.US,D,20201207,000000,12.4035,12.4035,11.77,11.77,122811,0
+IVA.US,D,20201208,000000,11.86,12.31,11.86,12.09,88178,0
+IVA.US,D,20201209,000000,12.1,12.41,11.6,11.84,100113,0
+IVA.US,D,20201210,000000,12,12.35,11.97,12.35,24334,0
+IVA.US,D,20201211,000000,12.02,12.58,11.94,12,68822,0
+IVA.US,D,20201214,000000,12.56,12.715,12.06,12.2,146197,0
+IVA.US,D,20201215,000000,12.2,12.34,12,12,37794,0
+IVA.US,D,20201216,000000,12.15,12.48,11.985,12,58745,0
+IVA.US,D,20201217,000000,12.14,12.4,12.01,12.03,154228,0
+IVA.US,D,20201218,000000,12.06,12.53,12.06,12.24,72471,0
+IVA.US,D,20201221,000000,12.1,12.5,12.1,12.42,149366,0
+IVA.US,D,20201222,000000,12.37,12.59,12.29,12.35,22063,0
+IVA.US,D,20201223,000000,12.71,13.1334,12.71,12.9,81311,0
+IVA.US,D,20201224,000000,12.8,12.88,12.71,12.8,17865,0
+IVA.US,D,20201228,000000,12.85,13.045,12.6,12.76,25844,0
+IVA.US,D,20201229,000000,12.7544,13.2,12.7544,12.87,10342,0
+IVA.US,D,20201230,000000,13.2,13.8,13.2,13.8,8822,0
+IVA.US,D,20201231,000000,14.4,14.5,14.0084,14.5,5748,0
+IVA.US,D,20210104,000000,14.51,14.755,14.18,14.41,24512,0
+IVA.US,D,20210105,000000,14.73,14.73,14.35,14.67,64642,0
+IVA.US,D,20210106,000000,14.84,14.85,14.55,14.78,57383,0
+IVA.US,D,20210107,000000,14.58,14.67,14.27,14.5,11110,0
+IVA.US,D,20210108,000000,14.6899,14.94,14.3719,14.9,4350,0
+IVA.US,D,20210111,000000,14.98,15.6,14.8851,15.58,25686,0
+IVA.US,D,20210112,000000,15.7431,16,15.4,15.75,42881,0
+IVA.US,D,20210113,000000,16.03,17.25,16.03,16.84,57491,0
+IVA.US,D,20210114,000000,16.8,16.8,16.04,16.07,11228,0
+IVA.US,D,20210115,000000,16,16.65,15.4438,15.87,21600,0
+IVA.US,D,20210119,000000,17.73,18.29,17.4201,17.9,26328,0
+IVA.US,D,20210120,000000,18.4,19,18.4,19,9843,0
+IVA.US,D,20210121,000000,18.99,19.0636,18.4,18.7,52133,0
+IVA.US,D,20210122,000000,17.4366,18.42,17.4366,18,7548,0
+IVA.US,D,20210125,000000,17.17,17.27,16.5,16.88,52546,0
+IVA.US,D,20210126,000000,16.98,17.17,16.04,16.25,108564,0
+IVA.US,D,20210127,000000,15.92,15.97,14.63,14.71,58802,0
+IVA.US,D,20210128,000000,14.95,15.3,14.95,15.23,88502,0
+IVA.US,D,20210129,000000,14.96,15.215,14.55,14.71,53584,0
+IVA.US,D,20210201,000000,15,15.06,14.6,14.88,33970,0
+IVA.US,D,20210202,000000,15.49,16.03,15.21,16.03,21579,0
+IVA.US,D,20210203,000000,16.08,17,16.08,17,14202,0
+IVA.US,D,20210204,000000,17.8,17.8,17.01,17.07,24021,0
+IVA.US,D,20210205,000000,17.74,17.74,16.9668,17.62,21039,0
+IVA.US,D,20210208,000000,17.65,17.78,17.3,17.69,10079,0
+IVA.US,D,20210209,000000,17.84,17.9,17.0247,17.8,11733,0
+IVA.US,D,20210210,000000,17.57,17.57,16.95,16.95,8336,0
+IVA.US,D,20210211,000000,17.2,17.69,16.95,17,260212,0
+IVA.US,D,20210212,000000,16.95,17,16.7,16.85,14248,0
+IVA.US,D,20210216,000000,16.845,16.99,16.61,16.7,35560,0
+IVA.US,D,20210217,000000,16.49,16.49,16.0795,16.23,7113,0
+IVA.US,D,20210218,000000,15.885,15.93,15.7,15.92,103872,0
+IVA.US,D,20210219,000000,16.39,16.69,16.39,16.41,2136,0
+IVA.US,D,20210222,000000,16,16.5,16,16.5,108190,0
+IVA.US,D,20210223,000000,15.83,16.0029,15.24,15.24,5331,0
+IVA.US,D,20210224,000000,15.93,16.07,15.31,15.5,3642,0
+IVA.US,D,20210225,000000,15.61,15.8,15.51,15.54,1051,0
+IVA.US,D,20210226,000000,15.7,15.7,15,15,106796,0
+IVA.US,D,20210301,000000,14.91,16.61,14.91,15.75,7372,0
+IVA.US,D,20210302,000000,15.5,15.6,15.27,15.44,5362,0
+IVA.US,D,20210303,000000,15.42,15.42,14.8,14.995,98633,0
+IVA.US,D,20210304,000000,14.91,15.02,14,14.61,31675,0
+IVA.US,D,20210305,000000,14.34,14.66,14.2,14.2,6495,0
+IVA.US,D,20210308,000000,13.6,14,13.132,13.7,10343,0
+IVA.US,D,20210309,000000,13.4,13.68,12.81,13.55,22911,0
+IVA.US,D,20210310,000000,13.25,13.86,12.72,12.72,27926,0
+IVA.US,D,20210311,000000,12.94,13.26,12.82,12.82,35207,0
+IVA.US,D,20210312,000000,12.82,13.3698,12.81,13.315,4497,0
+IVA.US,D,20210315,000000,12.97,13.19,12.6,12.8,42164,0
+IVA.US,D,20210316,000000,12.8,13.27,12.675,12.9545,111934,0
+IVA.US,D,20210317,000000,12.8,13.8,12.8,13.8,749,0
+IVA.US,D,20210318,000000,12.81,13.771,12.8,12.81,1788,0
+IVA.US,D,20210319,000000,12.8,12.8,12.48,12.55,2510,0
+IVA.US,D,20210322,000000,13.5,13.5,12.89,13.12,2331,0
+IVA.US,D,20210323,000000,13.07,13.07,12.3516,12.56,2262,0
+IVA.US,D,20210324,000000,14.1,15.4999,13.625,14.51,191743,0
+IVA.US,D,20210325,000000,14.5,14.51,13.31,14.03,57265,0
+IVA.US,D,20210326,000000,13.64,14.92,13.47,14.23,37884,0
+IVA.US,D,20210329,000000,13.93,14.3499,13.5652,14,64787,0
+IVA.US,D,20210330,000000,13.88,15.215,13.78,15,63829,0
+IVA.US,D,20210331,000000,14.36,15.49,14.35,14.7,53328,0
+IVA.US,D,20210401,000000,14.48,15.46,14.39,14.45,15153,0
+IVA.US,D,20210405,000000,14.64,15.3999,14.55,14.95,29372,0
+IVA.US,D,20210406,000000,14.54,15.14,14.508,15.14,65920,0
+IVA.US,D,20210407,000000,14.67,15.44,14.65,14.87,6976,0
+IVA.US,D,20210408,000000,14.63,14.9899,14.63,14.76,10480,0
+IVA.US,D,20210409,000000,14.75,14.89,14.39,14.4384,13296,0
+IVA.US,D,20210412,000000,14.17,14.7,14.0001,14.35,9317,0
+IVA.US,D,20210413,000000,14,14.45,13.6,13.99,19695,0
+IVA.US,D,20210414,000000,13.68,13.87,13.4,13.6,6011,0
+IVA.US,D,20210415,000000,13.71,13.785,13.4,13.41,10046,0
+IVA.US,D,20210416,000000,13.44,13.5395,13.26,13.34,11836,0
+IVA.US,D,20210419,000000,13.62,13.75,13.22,13.39,16548,0
+IVA.US,D,20210420,000000,13.25,13.34,13.25,13.27,4442,0
+IVA.US,D,20210421,000000,13.28,13.32,13.13,13.13,10104,0
+IVA.US,D,20210422,000000,13.35,13.49,13.25,13.25,5410,0
+IVA.US,D,20210423,000000,13.12,13.14,13,13,13676,0
+IVA.US,D,20210426,000000,13.5,13.62,13.05,13.1,30095,0
+IVA.US,D,20210427,000000,13,13.3,13,13.16,3130,0
+IVA.US,D,20210428,000000,13.34,13.43,13.17,13.22,4547,0
+IVA.US,D,20210429,000000,13.45,13.48,13.2,13.3,2660,0
+IVA.US,D,20210430,000000,13.196,13.6,13.196,13.425,2489,0
+IVA.US,D,20210503,000000,14.31,14.76,14.06,14.76,37363,0
+IVA.US,D,20210504,000000,14.22,14.52,14.09,14.52,9306,0
+IVA.US,D,20210505,000000,14.3,14.3,14.05,14.125,8591,0
+IVA.US,D,20210506,000000,14.5,14.76,14.06,14.42,23018,0
+IVA.US,D,20210507,000000,14.51,14.61,14.1301,14.4,7374,0
+IVA.US,D,20210510,000000,14.27,14.3247,13.5,14.16,20471,0
+IVA.US,D,20210511,000000,14.4447,14.4447,13.88,14.35,13380,0
+IVA.US,D,20210512,000000,14.35,14.35,13.77,14,6580,0
+IVA.US,D,20210513,000000,14,14.15,13.915,14.15,4345,0
+IVA.US,D,20210514,000000,14.2,14.48,14.199,14.2,10557,0
+IVA.US,D,20210517,000000,14.2,14.95,14.17,14.75,7483,0
+IVA.US,D,20210518,000000,14.75,14.755,14.58,14.7,16872,0
+IVA.US,D,20210519,000000,14.4506,14.6,14.4233,14.6,6283,0
+IVA.US,D,20210520,000000,14.57,14.58,14.57,14.58,761,0
+IVA.US,D,20210521,000000,14.85,14.85,14.85,14.85,1259,0
+IVA.US,D,20210524,000000,14.85,14.85,14.45,14.6,5886,0
+IVA.US,D,20210525,000000,14.34,14.56,14.25,14.38,5366,0
+IVA.US,D,20210526,000000,14.6,14.6,14.1719,14.3548,6360,0
+IVA.US,D,20210527,000000,14.3,14.49,14.2,14.2,3836,0
+IVA.US,D,20210528,000000,13.69,13.79,13.66,13.66,585,0
+IVA.US,D,20210601,000000,13.81,14.09,13.51,13.68,23020,0
+IVA.US,D,20210602,000000,13.52,13.75,13.39,13.39,2399,0
+IVA.US,D,20210603,000000,13.41,13.585,13.35,13.455,7783,0
+IVA.US,D,20210604,000000,13.76,14.15,13.74,13.75,18096,0
+IVA.US,D,20210607,000000,14.21,14.8756,14.0001,14.8756,21304,0
+IVA.US,D,20210608,000000,14.81,15.18,14.655,15.1066,17175,0
+IVA.US,D,20210609,000000,15,15.2058,14.66,15.02,10128,0
+IVA.US,D,20210610,000000,14.85,15.0646,14.5,14.64,9690,0
+IVA.US,D,20210611,000000,15.11,15.73,15,15.67,22150,0
+IVA.US,D,20210614,000000,16.29,16.29,15,15.54,33617,0
+IVA.US,D,20210615,000000,15.21,16.93,15.1,15.2,37552,0
+IVA.US,D,20210616,000000,15.12,15.21,14.75,15.2,10968,0
+IVA.US,D,20210617,000000,14.58,14.61,14.25,14.55,12213,0
+IVA.US,D,20210618,000000,14.41,14.53,14.17,14.53,5131,0
+IVA.US,D,20210621,000000,14.58,14.58,14,14,11305,0
+IVA.US,D,20210622,000000,14,14.1206,13.8926,13.945,5110,0
+IVA.US,D,20210623,000000,13.894,13.94,13.5,13.9,8072,0
+IVA.US,D,20210624,000000,13.71,13.92,13.48,13.9,11703,0
+IVA.US,D,20210625,000000,13.76,13.7601,13.12,13.7,26892,0
+IVA.US,D,20210628,000000,13.6,13.601,13.1728,13.3765,13729,0
+IVA.US,D,20210629,000000,13.37,13.64,13.37,13.5,5303,0
+IVA.US,D,20210630,000000,13.37,13.66,13.37,13.635,6614,0
+IVA.US,D,20210701,000000,13.86,14.375,13.86,14.2,5489,0
+IVA.US,D,20210702,000000,14.25,14.28,14.24,14.25,11970,0
+IVA.US,D,20210706,000000,14.6,14.6,14.3,14.313,1666,0
+IVA.US,D,20210707,000000,14.32,14.37,13.75,14.32,103553,0
+IVA.US,D,20210708,000000,13.96,14.44,13.7601,14.44,2985,0
+IVA.US,D,20210709,000000,13.95,14.01,13.8462,14,3620,0
+IVA.US,D,20210712,000000,14.04,14.04,13.75,13.875,8961,0
+IVA.US,D,20210713,000000,13.75,13.95,13.75,13.895,8314,0
+IVA.US,D,20210714,000000,13.8646,13.9718,13.86,13.9718,3518,0
+IVA.US,D,20210715,000000,13.8,14.09,13.8,14.08,6785,0
+IVA.US,D,20210716,000000,14.31,14.35,13.8487,14.35,1653,0
+IVA.US,D,20210719,000000,14.28,14.28,13.825,14.18,4746,0
+IVA.US,D,20210720,000000,14.21,14.21,13.8,14.03,2635,0
+IVA.US,D,20210721,000000,14.1,14.86,13.83,14.85,15064,0
+IVA.US,D,20210722,000000,14.05,14.585,14.05,14.5,3379,0
+IVA.US,D,20210723,000000,14.328,14.328,13.8601,13.8601,516,0
+IVA.US,D,20210726,000000,13.99,14.49,13.88,14.34,7423,0
+IVA.US,D,20210727,000000,14.22,14.22,13.44,13.82,5015,0
+IVA.US,D,20210728,000000,13.66,13.777,13.61,13.6633,4101,0
+IVA.US,D,20210729,000000,13.79,13.8499,13.1401,13.17,11058,0
+IVA.US,D,20210730,000000,13.71,13.71,13.3105,13.44,3190,0
+IVA.US,D,20210802,000000,13.5101,13.68,13.5,13.5,9445,0
+IVA.US,D,20210803,000000,13.05,13.18,12.89,13.12,24376,0
+IVA.US,D,20210804,000000,12.81,12.95,12.61,12.95,7319,0
+IVA.US,D,20210805,000000,12.17,12.17,11.6001,11.9,11822,0
+IVA.US,D,20210806,000000,11.6,12.04,11.1,11.21,11053,0
+IVA.US,D,20210809,000000,11.1,11.1,10.65,10.86,8115,0
+IVA.US,D,20210810,000000,10.98,11.31,10.7501,10.7501,12648,0
+IVA.US,D,20210811,000000,10.95,11.19,10.59,10.8,9396,0
+IVA.US,D,20210812,000000,10.8,10.8,10.63,10.734,4906,0
+IVA.US,D,20210813,000000,10.65,10.9518,10.65,10.9,2515,0
+IVA.US,D,20210816,000000,10.72,11.29,10.72,11.15,9327,0
+IVA.US,D,20210817,000000,11.2,11.38,10.6,11.315,5298,0
+IVA.US,D,20210818,000000,11.61,11.61,11.14,11.2,3548,0
+IVA.US,D,20210819,000000,11.11,11.4949,11.0001,11.2,6600,0
+IVA.US,D,20210820,000000,11.56,11.56,10.52,10.805,12129,0
+IVA.US,D,20210823,000000,10.99,11.5,10.99,11.42,8053,0
+IVA.US,D,20210824,000000,11.34,11.43,11.24,11.3762,2138,0
+IVA.US,D,20210825,000000,11.31,12.23,11.31,12.1639,3538,0
+IVA.US,D,20210826,000000,12.125,12.125,12.125,12.125,713,0
+IVA.US,D,20210827,000000,12.17,12.5608,12.02,12.5608,3752,0
+IVA.US,D,20210830,000000,12.5,13,12.33,12.36,3281,0
+IVA.US,D,20210831,000000,13,13.25,12.3701,13.2,2795,0
+IVA.US,D,20210901,000000,13.67,13.67,12.94,13.17,3372,0
+IVA.US,D,20210902,000000,13.45,14,13.45,13.45,2214,0
+IVA.US,D,20210903,000000,13.82,13.99,13.8,13.8,1688,0
+IVA.US,D,20210907,000000,13.55,13.98,13.22,13.98,3427,0
+IVA.US,D,20210908,000000,13.615,14,13.24,13.75,4531,0
+IVA.US,D,20210909,000000,13.63,13.99,13.575,13.8,5144,0
+IVA.US,D,20210910,000000,13.99,14,13.9,14,10172,0
+IVA.US,D,20210913,000000,13.41,13.5,13.135,13.5,10276,0
+IVA.US,D,20210914,000000,13.46,13.49,12.85,13.46,1631,0
+IVA.US,D,20210915,000000,13.37,13.5,13.3,13.5,2908,0
+IVA.US,D,20210916,000000,13.62,13.63,13.5,13.63,1904,0
+IVA.US,D,20210917,000000,13.9,13.9,13.58,13.9,11197,0
+IVA.US,D,20210920,000000,14.16,14.22,13.73,14,15679,0
+IVA.US,D,20210921,000000,13.98,14.12,13.9339,13.9339,1825,0
+IVA.US,D,20210922,000000,14.5,14.75,14.2768,14.35,2097266,0
+IVA.US,D,20210923,000000,15.06,15.06,14.45,14.6,4718,0
+IVA.US,D,20210924,000000,14.45,14.45,14.32,14.33,2342,0
+IVA.US,D,20210927,000000,14.4399,14.4399,14,14.19,4214,0
+IVA.US,D,20210928,000000,14.19,14.19,13.2209,13.65,9518,0
+IVA.US,D,20210929,000000,13.684,14.4,13.61,14.4,140014,0
+IVA.US,D,20210930,000000,14.02,14.16,14.02,14.16,1568,0
+IVA.US,D,20211001,000000,13.91,14.28,13.5,14.18,6731,0
+IVA.US,D,20211004,000000,13.73,13.86,13.5,13.56,1852,0
+IVA.US,D,20211005,000000,13.58,13.58,13.2297,13.5,6794,0
+IVA.US,D,20211006,000000,13.37,13.46,13.13,13.13,2898,0
+IVA.US,D,20211007,000000,13.1,13.15,12.75,12.75,5687,0
+IVA.US,D,20211008,000000,13.05,13.05,12.6812,12.83,2631,0
+IVA.US,D,20211011,000000,13,13.05,12.755,13.04,3594,0
+IVA.US,D,20211012,000000,13.31,13.68,13.31,13.68,3301,0
+IVA.US,D,20211013,000000,13.5,13.5,13,13.5,8736,0
+IVA.US,D,20211014,000000,13.637,13.655,13.637,13.655,768,0
+IVA.US,D,20211015,000000,13.07,13.7,13.06,13.4,8113,0
+IVA.US,D,20211018,000000,13.75,13.75,13.6377,13.6377,3165,0
+IVA.US,D,20211019,000000,13.98,14.6,13.98,14,12824,0
+IVA.US,D,20211021,000000,14.5,14.5,14.25,14.26,15887,0
+IVA.US,D,20211022,000000,14.29,14.29,14.13,14.24,10302,0
+IVA.US,D,20211025,000000,14.6,14.6,14.4,14.48,8110,0
+IVA.US,D,20211026,000000,14.94,14.94,14.3401,14.805,2546,0
+IVA.US,D,20211027,000000,15,15.12,14.73,15,9116,0
+IVA.US,D,20211028,000000,14.845,15.03,14.6635,14.88,8294,0
+IVA.US,D,20211029,000000,15.03,15.78,15.03,15.65,10849,0
+IVA.US,D,20211101,000000,15.16,15.16,14.88,15,9389,0
+IVA.US,D,20211102,000000,15.05,15.2616,14.97,15.1,4548,0
+IVA.US,D,20211103,000000,15.07,15.07,14.59,14.82,2838,0
+IVA.US,D,20211104,000000,15.0399,15.0399,14.75,14.75,873,0
+IVA.US,D,20211105,000000,14.87,14.87,14.04,14.35,4647,0
+IVA.US,D,20211108,000000,14.22,14.22,13.65,13.81,4150,0
+IVA.US,D,20211109,000000,14.9399,14.9399,14.04,14.25,1801,0
+IVA.US,D,20211110,000000,14.2,14.57,14.19,14.23,4001,0
+IVA.US,D,20211111,000000,14.1404,14.47,13.967,14.47,1763,0
+IVA.US,D,20211112,000000,13.84,13.99,13.84,13.85,1838,0
+IVA.US,D,20211115,000000,13.71,13.82,13.55,13.6,3951,0
+IVA.US,D,20211116,000000,13.5,13.5,13.1,13.1022,2742,0
+IVA.US,D,20211117,000000,13.1,13.1201,12.95,13.105,4245,0
+IVA.US,D,20211118,000000,13.3,13.3,13.1796,13.22,993,0
+IVA.US,D,20211119,000000,13.22,13.2235,13.05,13.2,970,0
+IVA.US,D,20211122,000000,13.12,13.445,13.12,13.445,2533,0
+IVA.US,D,20211123,000000,13.45,13.45,13.45,13.45,787,0
+IVA.US,D,20211124,000000,13.14,13.4231,13.1,13.4231,1357,0
+IVA.US,D,20211126,000000,13.24,13.38,13.13,13.38,1240,0
+IVA.US,D,20211129,000000,13.92,14.2337,13.5,13.51,6312,0
+IVA.US,D,20211130,000000,13.51,13.51,13.13,13.3,988,0
+IVA.US,D,20211201,000000,13.5,14.33,13.5,13.55,16825,0
+IVA.US,D,20211202,000000,13.6432,14.11,13.6,13.8,1087,0
+IVA.US,D,20211203,000000,13.81,14.1614,13.47,14.005,11654,0
+IVA.US,D,20211206,000000,14.0699,14.175,13.56,13.61,2111,0
+IVA.US,D,20211207,000000,13.76,13.825,13.6,13.65,2678,0
+IVA.US,D,20211208,000000,14.12,14.12,13.9,14.03,12552,0
+IVA.US,D,20211209,000000,13.82,14.0305,13.82,14.0305,2666,0
+IVA.US,D,20211210,000000,13.65,13.87,13.6,13.87,957,0
+IVA.US,D,20211213,000000,13.6,13.86,13.23,13.24,23121,0
+IVA.US,D,20211214,000000,13.71,14.12,13.6401,13.7,2081,0
+IVA.US,D,20211215,000000,13.79,14.33,13.19,14.2001,13127,0
+IVA.US,D,20211216,000000,13.91,14.1,13.825,13.825,7290,0
+IVA.US,D,20211217,000000,13.7037,13.97,13.61,13.97,5048,0
+IVA.US,D,20211220,000000,13.31,14.19,13.2322,14.19,2703,0
+IVA.US,D,20211221,000000,13.5,13.5,13.2889,13.34,3777,0
+IVA.US,D,20211222,000000,13.7525,13.77,13.7525,13.76,2442,0
+IVA.US,D,20211223,000000,13.8198,13.86,13.5719,13.71,1501,0
+IVA.US,D,20211227,000000,13.7401,13.8526,13.62,13.78,3816,0
+IVA.US,D,20211228,000000,13.52,13.56,13.2861,13.505,3910,0
+IVA.US,D,20211229,000000,13.42,13.64,13.1,13.1,1138,0
+IVA.US,D,20211230,000000,13.335,13.8138,13.325,13.8138,1791,0
+IVA.US,D,20211231,000000,13.66,13.66,13.415,13.66,6639,0
+IVA.US,D,20220104,000000,13.4,13.4,13.13,13.31,6729,0
+IVA.US,D,20220105,000000,13.15,13.19,13.15,13.19,720,0
+IVA.US,D,20220106,000000,13.2,13.2,13.08,13.08,1746,0
+IVA.US,D,20220107,000000,13.1,13.1,12.48,12.82,2322,0
+IVA.US,D,20220110,000000,12.42,12.5071,12.35,12.4,5671,0
+IVA.US,D,20220111,000000,12.38,12.45,12.3735,12.45,607,0
+IVA.US,D,20220112,000000,12.755,12.79,12.61,12.69,7053,0
+IVA.US,D,20220113,000000,12.755,12.8,12.71,12.71,5235,0
+IVA.US,D,20220114,000000,12.85,12.9,12.7101,12.7101,7721,0
+IVA.US,D,20220118,000000,12.49,12.54,12.42,12.42,618,0
+IVA.US,D,20220119,000000,12.48,12.52,12.35,12.52,2500,0
+IVA.US,D,20220120,000000,12.76,12.76,12.6,12.6,3146,0
+IVA.US,D,20220121,000000,12.6,12.83,12.5,12.56,4221,0
+IVA.US,D,20220124,000000,12.1,12.1497,11.0301,12.0529,8595,0
+IVA.US,D,20220125,000000,11.89,12.1274,11.8708,12.08,2567,0
+IVA.US,D,20220126,000000,11.34,12.125,11.34,11.9,4304,0
+IVA.US,D,20220127,000000,12.16,12.16,11.7,12.12,4556,0
+IVA.US,D,20220128,000000,12.11,12.11,12,12,1302,0
+IVA.US,D,20220131,000000,11.88,12.1,11.88,12.08,6947,0
+IVA.US,D,20220201,000000,12.52,13.22,12.52,13.22,51019,0
+IVA.US,D,20220202,000000,12.92,12.99,12.7127,12.76,1037,0
+IVA.US,D,20220203,000000,13,13.66,12.98,13.18,9269,0
+IVA.US,D,20220207,000000,13.0601,13.59,13.0601,13.54,1499,0
+IVA.US,D,20220208,000000,13.23,13.44,13.23,13.44,1375,0
+IVA.US,D,20220209,000000,13.5999,13.6,13.5999,13.6,1913,0
+IVA.US,D,20220210,000000,13.6,13.6001,13.6,13.6,1289,0
+IVA.US,D,20220214,000000,12.8,12.8,12.32,12.54,3143,0
+IVA.US,D,20220215,000000,12.71,13.16,12.7,13.16,1469,0
+IVA.US,D,20220216,000000,12.38,12.65,12.38,12.65,1243,0
+IVA.US,D,20220217,000000,12.49,12.49,12.49,12.49,634,0
+IVA.US,D,20220218,000000,12.38,12.43,12.38,12.41,3645,0
+IVA.US,D,20220222,000000,11.77,12.41,11.511,12.4,7351,0
+IVA.US,D,20220223,000000,12.21,12.62,11.8142,12.08,11280,0
+IVA.US,D,20220224,000000,11.63,12.88,11.14,12.59,11016,0
+IVA.US,D,20220225,000000,12.63,12.63,11.82,12.2,11533,0
+IVA.US,D,20220228,000000,12.12,13.66,12.12,13.4,50759,0
+IVA.US,D,20220301,000000,12.76,12.91,12.15,12.37,10995,0
+IVA.US,D,20220302,000000,12.05,12.44,12.01,12.1,2118,0
+IVA.US,D,20220303,000000,11.72,11.91,11.72,11.905,5474,0
+IVA.US,D,20220304,000000,11.43,11.841,11.32,11.34,5569,0
+IVA.US,D,20220307,000000,10.49,11.679,10.46,11,22131,0
+IVA.US,D,20220308,000000,10.98,11.26,10.87,11.19,2681,0
+IVA.US,D,20220309,000000,11.22,11.22,10.98,11.11,2911,0
+IVA.US,D,20220310,000000,10.85,11.3695,10.85,11.23,2003,0
+IVA.US,D,20220311,000000,11.215,11.45,11.19,11.2975,2271,0
+IVA.US,D,20220314,000000,10.99,11.2099,10.99,11.01,966,0
+IVA.US,D,20220315,000000,10.89,10.89,10.51,10.51,889,0
+IVA.US,D,20220316,000000,10.72,11,10.72,10.72,3093,0
+IVA.US,D,20220317,000000,10.9,11.22,10.71,11.22,2157,0
+IVA.US,D,20220318,000000,11.18,11.22,11.18,11.22,2453,0
+IVA.US,D,20220321,000000,10.76,11.005,10.76,10.97,2760,0
+IVA.US,D,20220322,000000,11.17,11.3,10.99,11.19,3460,0
+IVA.US,D,20220323,000000,11.356,11.356,11.2,11.2,1101,0
+IVA.US,D,20220324,000000,11.19,11.33,11.13,11.19,3241,0
+IVA.US,D,20220325,000000,11.19,11.19,11.1,11.1,1347,0
+IVA.US,D,20220328,000000,10.97,11.39,10.89,11.16,1370,0
+IVA.US,D,20220329,000000,11.4,11.7,11.24,11.24,778,0
+IVA.US,D,20220330,000000,11.65,11.65,11.4,11.4,101674,0
+IVA.US,D,20220401,000000,11.025,11.025,11.025,11.025,110,0
+IVA.US,D,20220404,000000,11.31,11.76,11.31,11.76,1216,0
+IVA.US,D,20220405,000000,11.28,12.1521,11.28,12.1521,3928,0
+IVA.US,D,20220406,000000,11.27,11.5,11.0345,11.25,11577,0
+IVA.US,D,20220407,000000,11.22,11.22,11.1,11.1,2732,0
+IVA.US,D,20220408,000000,11.11,11.51,10.92,11.21,4032,0
+IVA.US,D,20220411,000000,11.06,11.1846,11.06,11.1846,543,0
+IVA.US,D,20220412,000000,11.15,11.18,10.925,11.18,3862,0
+IVA.US,D,20220413,000000,10.85,10.87,10.67,10.86,5083,0
+IVA.US,D,20220418,000000,10.51,10.54,10.51,10.51,1638,0
+IVA.US,D,20220419,000000,10.62,10.815,10.41,10.41,1058,0
+IVA.US,D,20220420,000000,10.64,10.65,10.64,10.65,848,0
+IVA.US,D,20220421,000000,10.64,10.65,10.54,10.54,4114,0
+IVA.US,D,20220422,000000,10.54,10.54,10.21,10.305,6426,0
+IVA.US,D,20220425,000000,10.285,10.285,9.5865,10.01,5663,0
+IVA.US,D,20220426,000000,9.9701,10.29,9.76,9.76,2049,0
+IVA.US,D,20220427,000000,9.53,9.53,8.6501,8.95,8532,0
+IVA.US,D,20220428,000000,9.6,9.6,9.0201,9.23,2453,0
+IVA.US,D,20220429,000000,9.6,9.8759,9.4,9.4,2053,0
+IVA.US,D,20220502,000000,9.51,9.92,9.51,9.725,1537,0
+IVA.US,D,20220503,000000,9.72,9.72,9.72,9.72,1038,0
+IVA.US,D,20220505,000000,9.72,9.9648,9.72,9.9648,1474,0
+IVA.US,D,20220506,000000,9.72,10.02,9.72,9.9676,2883,0
+IVA.US,D,20220509,000000,9.72,10.22,9.17,10.22,3806,0
+IVA.US,D,20220510,000000,9.3,9.395,8.5771,8.5771,1628,0
+IVA.US,D,20220511,000000,9.1,9.35,8.65,8.65,1584,0
+IVA.US,D,20220512,000000,8.92,8.92,8,8.6859,2870,0
+IVA.US,D,20220513,000000,8.9855,8.9855,8.801,8.801,664,0
+IVA.US,D,20220516,000000,9,9.1,8.85,8.85,8836,0
+IVA.US,D,20220517,000000,8.94,9.2993,8.8,9.2993,1428,0
+IVA.US,D,20220519,000000,9.4875,9.4875,9.4875,9.4875,173,0
+IVA.US,D,20220520,000000,9.35,9.35,9.3,9.3,400,0
+IVA.US,D,20220523,000000,9.245,9.3,9.245,9.3,2906,0
+IVA.US,D,20220524,000000,9.3,9.3,8.81,9.04,3159,0
+IVA.US,D,20220525,000000,9.3,9.31,8.8,9,6616,0
+IVA.US,D,20220526,000000,9.31,9.31,9.09,9.18,1883,0
+IVA.US,D,20220527,000000,9.2,9.2,9,9.05,5405,0
+IVA.US,D,20220531,000000,8.97,9.12,8.97,9.02,1717,0
+IVA.US,D,20220601,000000,9.1,9.1,9,9.01,7465,0
+IVA.US,D,20220602,000000,9,9.12,8.9,8.9,2019,0
+IVA.US,D,20220603,000000,9,9.31,8.872,8.92,2917,0
+IVA.US,D,20220606,000000,9.19,9.19,8.8,8.85,3162,0
+IVA.US,D,20220607,000000,8.9,9.14,8.9,9.03,1954,0
+IVA.US,D,20220608,000000,8.87,9.1,8.87,9.06,1370,0
+IVA.US,D,20220609,000000,8.9,8.99,8.8136,8.9,619,0
+IVA.US,D,20220613,000000,8.8,8.8,7.28,7.7689,5696,0
+IVA.US,D,20220614,000000,7.96,7.96,7.35,7.7712,14035,0
+IVA.US,D,20220615,000000,7.6601,7.75,6.48,7.105,1282131,0
+IVA.US,D,20220616,000000,7.29,7.2999,6.93,7.15,6213,0
+IVA.US,D,20220617,000000,7.34,7.4635,6.77,6.84,25785,0
+IVA.US,D,20220621,000000,7,7.39,6.965,6.965,19092,0
+IVA.US,D,20220622,000000,7.05,7.28,6.29,6.48,54166,0
+IVA.US,D,20220623,000000,6.595,7.1,6.47,6.6,18348,0
+IVA.US,D,20220624,000000,6.89,6.98,6.32,6.46,30788,0
+IVA.US,D,20220627,000000,6.71,6.74,6.47,6.56,8528,0
+IVA.US,D,20220628,000000,6.45,6.595,6.09,6.45,15501,0
+IVA.US,D,20220629,000000,5.86,6,5.25,5.61,23637,0
+IVA.US,D,20220630,000000,5.58,5.91,5.58,5.67,2581,0
+IVA.US,D,20220701,000000,5.6673,6.2,5.6673,5.75,2177,0
+IVA.US,D,20220705,000000,6.12,6.1699,6,6.05,9301,0
+IVA.US,D,20220706,000000,5.5,5.69,5.11,5.5,29360,0
+IVA.US,D,20220707,000000,5.75,5.75,5.42,5.42,16713,0
+IVA.US,D,20220708,000000,5.71,5.95,5.71,5.95,1868,0
+IVA.US,D,20220711,000000,5.8343,5.8343,5.8343,5.8343,164,0
+IVA.US,D,20220712,000000,5.6782,5.6961,5.5,5.5,1784,0
+IVA.US,D,20220713,000000,5.48,5.6803,5.4,5.48,3946,0
+IVA.US,D,20220714,000000,5.4,5.44,5.325,5.325,754,0
+IVA.US,D,20220718,000000,5.28,5.4499,5.28,5.4499,545,0
+IVA.US,D,20220719,000000,5.28,5.28,5.0001,5.205,2861,0
+IVA.US,D,20220720,000000,5.1,5.1,5.1,5.1,367,0
+IVA.US,D,20220721,000000,4.76,5.18,4.76,4.89,656,0
+IVA.US,D,20220722,000000,5,5.135,5,5.135,825,0
+IVA.US,D,20220725,000000,5,5.29,5,5.15,728,0
+IVA.US,D,20220726,000000,5.2799,5.2799,5,5,849,0
+IVA.US,D,20220727,000000,4.95,4.95,4.95,4.95,220,0
+IVA.US,D,20220728,000000,4.88,5.0858,4.88,5,562,0
+IVA.US,D,20220729,000000,4.85,4.85,4.7964,4.7964,575,0
+IVA.US,D,20220801,000000,4.78,4.78,4.78,4.78,270,0
+IVA.US,D,20220802,000000,4.65,4.71,4.3,4.44,13342,0
+IVA.US,D,20220803,000000,4.6,4.6,4.28,4.44,21535,0
+IVA.US,D,20220804,000000,4.59,4.72,4.38,4.4,11604,0
+IVA.US,D,20220805,000000,4.5,4.61,4.5,4.6,806,0
+IVA.US,D,20220808,000000,4.7,4.75,4.5,4.565,13031,0
+IVA.US,D,20220809,000000,4.65,5,4.65,5,2639,0
+IVA.US,D,20220810,000000,4.96,5,4.77,4.78,1518,0
+IVA.US,D,20220811,000000,4.95,5.1635,4.8,4.96,1687,0
+IVA.US,D,20220812,000000,5,5.2,5,5.2,1079,0
+IVA.US,D,20220815,000000,5.15,5.5,5.15,5.42,2489,0
+IVA.US,D,20220816,000000,5.22,5.24,5.1,5.1,807,0
+IVA.US,D,20220817,000000,5.01,5.01,5.01,5.01,472,0
+IVA.US,D,20220818,000000,5.175,5.175,5.175,5.175,230,0
+IVA.US,D,20220819,000000,4.94,4.94,4.84,4.84,356,0
+IVA.US,D,20220822,000000,4.66,4.91,4.442,4.91,6968,0
+IVA.US,D,20220823,000000,4.9,4.9,4.5,4.75,6716,0
+IVA.US,D,20220824,000000,4.6599,4.6599,4.6599,4.6599,321,0
+IVA.US,D,20220829,000000,4.44,4.44,4.44,4.44,503,0
+IVA.US,D,20220830,000000,4.53,4.55,4.25,4.5,6252,0
+IVA.US,D,20220901,000000,4.4,4.4,4.4,4.4,2409,0
+IVA.US,D,20220902,000000,4.3,4.55,4.3,4.35,1545,0
+IVA.US,D,20220906,000000,4.38,4.485,4.29,4.29,719,0
+IVA.US,D,20220907,000000,4.35,4.35,3.9,3.9,2570,0
+IVA.US,D,20220908,000000,4,4.1,4,4.01,4368,0
+IVA.US,D,20220909,000000,4.1,4.43,4,4.01,7629,0
+IVA.US,D,20220912,000000,4.05,4.07,4.01,4.01,416,0
+IVA.US,D,20220913,000000,4.1,4.1,4,4,13765,0
+IVA.US,D,20220914,000000,4.1306,4.15,3.8,4,2441,0
+IVA.US,D,20220915,000000,4,4,3.81,3.9018,911,0
+IVA.US,D,20220916,000000,3.96,4,3.96,4,1088,0
+IVA.US,D,20220919,000000,3.971,4.015,3.8764,4.015,1239,0
+IVA.US,D,20220920,000000,3.79,3.98,3.75,3.8236,6972,0
+IVA.US,D,20220921,000000,3.8794,3.9972,3.82,3.93,7139,0
+IVA.US,D,20220922,000000,4.82,4.91,3.9,3.9,127837,0
+IVA.US,D,20220923,000000,3.98,4.03,3.85,3.92,44108,0
+IVA.US,D,20220926,000000,4,4,3.7501,3.81,977,0
+IVA.US,D,20220927,000000,3.7501,3.83,3.645,3.69,11372,0
+IVA.US,D,20220928,000000,3.69,4.14,3.6,3.7385,6210,0
+IVA.US,D,20220929,000000,3.84,3.9844,3.8093,3.8321,2052,0
+IVA.US,D,20220930,000000,3.73,3.9331,3.4924,3.9331,3538,0
+IVA.US,D,20221003,000000,3.75,3.7556,3.5127,3.6653,2036,0
+IVA.US,D,20221004,000000,3.8,3.8,3.6135,3.8,2628,0
+IVA.US,D,20221005,000000,3.8,3.8,3.6602,3.6602,1593,0
+IVA.US,D,20221006,000000,3.8,4.3064,3.56,4.08,119210,0
+IVA.US,D,20221007,000000,4.52,11.75,4.5,7.05,2133824,0
+IVA.US,D,20221010,000000,7.47,7.47,5.912,6.255,366260,0
+IVA.US,D,20221011,000000,6.12,6.1386,5.625,5.6271,50139,0
+IVA.US,D,20221012,000000,5.59,5.96,5.15,5.29,18277,0
+IVA.US,D,20221013,000000,5.1,5.42,5,5.3,37520,0
+IVA.US,D,20221014,000000,5.44,6,5.43,5.58,8870,0
+IVA.US,D,20221017,000000,6.41,6.8932,6.41,6.7,37250,0
+IVA.US,D,20221018,000000,6.28,6.28,5.9,5.95,26184,0
+IVA.US,D,20221019,000000,5.61,5.825,5.5,5.77,9061,0
+IVA.US,D,20221020,000000,5.8062,6.18,5.8062,5.9,3415,0
+IVA.US,D,20221021,000000,5.99,6.4,5.725,6.4,10859,0
+IVA.US,D,20221024,000000,5.97,6.23,5.9,5.9,5222,0
+IVA.US,D,20221025,000000,5.91,5.99,5.5305,5.9417,13249,0
+IVA.US,D,20221026,000000,6.1432,6.61,6.01,6.24,30103,0
+IVA.US,D,20221027,000000,6.51,6.68,6.1291,6.36,32872,0
+IVA.US,D,20221028,000000,6.26,6.26,5.68,5.84,8751,0
+IVA.US,D,20221031,000000,4.95,4.95,4.5501,4.58,28884,0
+IVA.US,D,20221101,000000,4.56,4.8344,4.56,4.64,8133,0
+IVA.US,D,20221102,000000,4.34,5.44,4.34,4.53,8311,0
+IVA.US,D,20221103,000000,4.62,4.62,4.25,4.25,6631,0
+IVA.US,D,20221104,000000,4.52,4.52,4.1662,4.17,7935,0
+IVA.US,D,20221107,000000,4.07,4.35,4.07,4.2966,5135,0
+IVA.US,D,20221108,000000,4.252,4.32,4.2,4.29,8986,0
+IVA.US,D,20221109,000000,4.25,4.435,3.68,3.85,17011,0
+IVA.US,D,20221110,000000,4,4.1098,3.915,3.9406,13156,0
+IVA.US,D,20221111,000000,4.254,5.27,4.08,4.27,19687,0
+IVA.US,D,20221114,000000,4.6,4.85,4.3,4.3,24322,0
+IVA.US,D,20221115,000000,4.3,4.55,4.21,4.365,11228,0
+IVA.US,D,20221116,000000,4.343,4.42,4.2,4.295,4616,0
+IVA.US,D,20221117,000000,4.5,4.6899,4.5,4.6899,8455,0
+IVA.US,D,20221118,000000,4.7376,4.7376,4.39,4.39,3682,0
+IVA.US,D,20221121,000000,4.25,4.45,3.86,3.86,28495,0
+IVA.US,D,20221122,000000,4.04,4.2544,3.815,3.815,7460,0
+IVA.US,D,20221123,000000,3.945,4.1856,3.8,4.03,15626,0
+IVA.US,D,20221125,000000,4.11,4.3712,3.7,3.75,25696,0
+IVA.US,D,20221128,000000,3.87,4.5,3.87,4.16,14136,0
+IVA.US,D,20221129,000000,4.5,4.5,4.1,4.16,13915,0
+IVA.US,D,20221130,000000,4.0635,4.2,4,4.175,10179,0
+IVA.US,D,20221201,000000,4.245,4.38,4.2,4.35,5399,0
+IVA.US,D,20221202,000000,4.12,4.38,4.12,4.38,2625,0
+IVA.US,D,20221205,000000,4.4,4.45,4.3794,4.45,1427,0
+IVA.US,D,20221206,000000,4.47,4.47,4.3,4.45,4781,0
+IVA.US,D,20221207,000000,4.35,4.49,4.35,4.49,464,0
+IVA.US,D,20221208,000000,4.27,4.28,4.24,4.28,1422,0
+IVA.US,D,20221209,000000,4.1,4.22,4.04,4.2001,2315,0
+IVA.US,D,20221212,000000,4.04,4.2,3.89,4.08,16886,0
+IVA.US,D,20221213,000000,4.195,4.195,4.195,4.195,401,0
+IVA.US,D,20221214,000000,4.25,4.25,4.01,4.01,1004,0
+IVA.US,D,20221215,000000,4.0235,4.11,4.0235,4.07,968,0
+IVA.US,D,20221216,000000,4,4.35,4,4.175,5376,0
+IVA.US,D,20221219,000000,4.4,4.5,4.299,4.5,22192,0
+IVA.US,D,20221220,000000,4.4,4.5,4.4,4.4715,1803,0
+IVA.US,D,20221221,000000,4.5,4.53,4.25,4.5,6337,0
+IVA.US,D,20221222,000000,4.4319,4.6,4.4319,4.6,6540,0
+IVA.US,D,20221223,000000,4.585,4.76,4.41,4.45,6408,0
+IVA.US,D,20221227,000000,4.42,4.5405,4.35,4.38,11882,0
+IVA.US,D,20221228,000000,4.3701,4.505,4.37,4.48,2729,0
+IVA.US,D,20221229,000000,4.31,4.628,4.31,4.61,2180,0
+IVA.US,D,20221230,000000,4.57,4.57,4.46,4.46,635,0
+IVA.US,D,20230103,000000,4.79,4.98,4.7,4.97,1742,0
+IVA.US,D,20230104,000000,4.92,5.1,4.9,5.1,10441,0
+IVA.US,D,20230105,000000,5.0999,5.0999,4.7,4.7,10097,0
+IVA.US,D,20230106,000000,4.7,4.8548,4.7,4.8548,1008,0
+IVA.US,D,20230109,000000,4.99,5.22,4.99,5.204,4164,0
+IVA.US,D,20230110,000000,5,5.065,5,5.055,1717,0
+IVA.US,D,20230111,000000,5.11,5.43,5.11,5.4,7598,0
+IVA.US,D,20230112,000000,5.5,5.5,5.5,5.5,575,0
+IVA.US,D,20230113,000000,5.5,6.32,5.4698,6.05,10288,0
+IVA.US,D,20230117,000000,6.5996,6.6,6.05,6.375,22340,0
+IVA.US,D,20230118,000000,6.82,6.82,6.2,6.4,12357,0
+IVA.US,D,20230119,000000,6.23,6.3,5.99,6.1,10543,0
+IVA.US,D,20230120,000000,6.0613,6.4,6.0613,6.1,3459,0
+IVA.US,D,20230123,000000,6.09,6.53,6.09,6.53,11095,0
+IVA.US,D,20230124,000000,6.4,6.4,6.16,6.28,8065,0
+IVA.US,D,20230125,000000,6.33,6.33,6,6.15,854,0
+IVA.US,D,20230127,000000,6.1325,6.2999,6.05,6.05,4677,0
+IVA.US,D,20230130,000000,6.08,6.29,5.5518,6.03,1844,0
+IVA.US,D,20230131,000000,6,6.2209,6,6.2209,8178,0
+IVA.US,D,20230201,000000,6.2199,6.2199,5.98,5.98,3100,0
+IVA.US,D,20230202,000000,6.4522,6.4522,6.08,6.09,2126,0
+IVA.US,D,20230203,000000,6.2495,6.2495,6.1,6.1,2289,0
+IVA.US,D,20230206,000000,6.1001,6.3,6.1001,6.25,1364,0
+IVA.US,D,20230207,000000,6.215,6.22,6.215,6.22,1510,0
+IVA.US,D,20230208,000000,6.08,6.25,5.79,5.79,1014,0
+IVA.US,D,20230209,000000,5.9702,6.45,5.9702,6.45,1011,0
+IVA.US,D,20230210,000000,5.91,6.49,5.91,6.47,14417,0
+IVA.US,D,20230213,000000,6.14,6.14,6.03,6.06,2823,0
+IVA.US,D,20230214,000000,6.2,6.3139,6.05,6.06,8747,0
+IVA.US,D,20230215,000000,6.05,6.1537,6.05,6.1537,651,0
+IVA.US,D,20230216,000000,5.9,6.15,5.9,6,3231,0
+IVA.US,D,20230217,000000,6.2,6.44,6.04,6.15,9622,0
+IVA.US,D,20230221,000000,6.07,6.1,6,6.1,1680,0
+IVA.US,D,20230222,000000,6.16,6.16,5.09,5.55,20185,0
+IVA.US,D,20230224,000000,5.3,5.35,5.05,5.05,5905,0
+IVA.US,D,20230227,000000,5.01,5.51,5.01,5.325,7124,0
+IVA.US,D,20230228,000000,5.0392,5.11,5.0102,5.11,1319,0
+IVA.US,D,20230301,000000,5.2048,5.2048,5.2048,5.2048,951,0
+IVA.US,D,20230302,000000,5.1059,5.1059,5.01,5.055,818,0
+IVA.US,D,20230303,000000,5.01,5.0674,4.9,4.9198,13956,0
+IVA.US,D,20230306,000000,5.04,5.05,4.95,5.05,10380,0
+IVA.US,D,20230307,000000,5,5.4386,4.9,4.92,5858,0
+IVA.US,D,20230308,000000,5.35,5.35,4.8,5.28,7627,0
+IVA.US,D,20230309,000000,4.67,4.9847,4.55,4.6,12205,0
+IVA.US,D,20230310,000000,4.75,4.75,4.6,4.6,5418,0
+IVA.US,D,20230313,000000,4.55,4.55,4.41,4.47,4188,0
+IVA.US,D,20230315,000000,4.28,4.28,4.03,4.03,1450,0
+IVA.US,D,20230316,000000,4.15,4.4296,4.1,4.4296,5826,0
+IVA.US,D,20230317,000000,4.68,4.77,4.04,4.56,73827,0
+IVA.US,D,20230320,000000,4.39,4.58,4.1,4.2705,14937,0
+IVA.US,D,20230321,000000,4.15,4.15,3.946,4,10045,0
+IVA.US,D,20230322,000000,4,4.26,4,4.05,4392,0
+IVA.US,D,20230323,000000,4.1,4.18,4,4.176,4129,0
+IVA.US,D,20230324,000000,3.68,4.1,3.68,4.03,6506,0
+IVA.US,D,20230327,000000,4.26,4.26,3.7031,3.7031,2264,0
+IVA.US,D,20230328,000000,4,4.035,3.8,3.9,27061,0
+IVA.US,D,20230329,000000,3.9,4.11,3.66,3.76,37104,0
+IVA.US,D,20230330,000000,3.7,3.8,3.4,3.47,29621,0
+IVA.US,D,20230331,000000,3.47,3.755,3.47,3.64,23588,0
+IVA.US,D,20230403,000000,3.48,3.85,3.3,3.56,45528,0
+IVA.US,D,20230404,000000,3.7,3.7,3.3465,3.4,11084,0
+IVA.US,D,20230405,000000,3.49,3.5,3.3,3.465,7781,0
+IVA.US,D,20230406,000000,3.4,3.51,3.11,3.32,14685,0
+IVA.US,D,20230410,000000,3.15,3.2999,3.06,3.2999,19108,0
+IVA.US,D,20230411,000000,3.2499,3.25,3.12,3.15,17542,0
+IVA.US,D,20230412,000000,3.1899,3.2309,3.075,3.1,24192,0
+IVA.US,D,20230413,000000,2.88,3.2248,2.88,3.1563,10071,0
+IVA.US,D,20230414,000000,3.25,3.25,2.85,3.0358,14916,0
+IVA.US,D,20230417,000000,2.8526,3.1399,2.55,2.88,30544,0
+IVA.US,D,20230418,000000,2.85,3.07,2.5101,2.7,22856,0
+IVA.US,D,20230419,000000,2.7899,2.89,2.72,2.72,8559,0
+IVA.US,D,20230420,000000,3.13,3.13,2.71,2.72,9063,0
+IVA.US,D,20230421,000000,2.69,2.7734,2.61,2.66,22952,0
+IVA.US,D,20230424,000000,2.6597,2.7959,2.58,2.58,19202,0
+IVA.US,D,20230425,000000,2.75,2.75,2.5,2.5,16692,0
+IVA.US,D,20230426,000000,2.29,2.56,2.22,2.425,28339,0
+IVA.US,D,20230427,000000,2.74,2.74,2.4,2.47,31938,0
+IVA.US,D,20230428,000000,2.49,2.74,2.439,2.72,22032,0
+IVA.US,D,20230501,000000,2.595,2.9999,2.595,2.755,40082,0
+IVA.US,D,20230502,000000,2.63,2.9,2.43,2.61,23874,0
+IVA.US,D,20230503,000000,2.51,2.67,2.45,2.6485,60070,0
+IVA.US,D,20230504,000000,2.7,2.9552,2.66,2.9552,33728,0
+IVA.US,D,20230505,000000,2.7,2.99,2.61,2.855,89145,0
+IVA.US,D,20230508,000000,2.77,3.04,2.77,2.85,21106,0
+IVA.US,D,20230509,000000,2.88,2.9,2.59,2.72,25510,0
+IVA.US,D,20230510,000000,2.63,2.83,2.59,2.68,18939,0
+IVA.US,D,20230511,000000,2.79,2.8,2.6,2.6,9079,0
+IVA.US,D,20230512,000000,2.68,2.73,2.6,2.73,27455,0
+IVA.US,D,20230515,000000,2.65,2.94,2.6008,2.7,14502,0
+IVA.US,D,20230516,000000,2.58,2.635,2.52,2.55,14680,0
+IVA.US,D,20230517,000000,2.51,2.5399,2.4577,2.5399,10284,0
+IVA.US,D,20230518,000000,2.5738,2.72,2.54,2.71,9719,0
+IVA.US,D,20230519,000000,3.04,3.3,2.95,3.18,66442,0
+IVA.US,D,20230522,000000,3.25,3.25,3.0872,3.17,15100,0
+IVA.US,D,20230523,000000,3.125,3.28,3.115,3.23,17131,0
+IVA.US,D,20230524,000000,3.13,3.31,3,3,14324,0
+IVA.US,D,20230525,000000,2.85,2.88,2.6926,2.82,17725,0
+IVA.US,D,20230526,000000,2.8985,2.918,2.7431,2.82,18141,0
+IVA.US,D,20230530,000000,3.0155,3.05,2.93,3.03,6116,0
+IVA.US,D,20230531,000000,3.16,4.4,3.1588,3.945,469429,0
+IVA.US,D,20230601,000000,3.89,3.98,3.7601,3.85,101535,0
+IVA.US,D,20230602,000000,3.99,4.09,3.62,3.98,126364,0
+IVA.US,D,20230605,000000,4,4,3.8515,3.905,64039,0
+IVA.US,D,20230606,000000,3.8999,4.01,3.76,3.83,83873,0
+IVA.US,D,20230607,000000,3.86,3.97,3.75,3.97,81709,0
+IVA.US,D,20230608,000000,3.9,3.9,3.7,3.76,49198,0
+IVA.US,D,20230609,000000,3.7,3.7,3.2301,3.52,59633,0
+IVA.US,D,20230612,000000,3.38,3.7,3.38,3.51,36268,0
+IVA.US,D,20230613,000000,3.67,3.79,3.6,3.67,407450,0
+IVA.US,D,20230614,000000,4.8,4.86,3.91,3.91,5227049,0
+IVA.US,D,20230615,000000,4.23,4.65,3.978,4.58,821141,0
+IVA.US,D,20230616,000000,4.51,5.05,4.4505,4.88,400943,0
+IVA.US,D,20230620,000000,4.68,4.76,4.596,4.76,81456,0
+IVA.US,D,20230621,000000,4.87,4.87,4.57,4.66,98856,0
+IVA.US,D,20230622,000000,4.5727,4.59,4.39,4.45,81493,0
+IVA.US,D,20230623,000000,4.38,4.4001,4.25,4.25,67709,0
+IVA.US,D,20230626,000000,4.21,4.35,4.11,4.32,54466,0
+IVA.US,D,20230627,000000,4.16,4.3199,3.9,4.09,54018,0
+IVA.US,D,20230628,000000,4.12,4.2356,4.001,4.19,36163,0
+IVA.US,D,20230629,000000,4.2,4.2,4,4,43541,0
+IVA.US,D,20230630,000000,4.13,4.21,4,4.04,24349,0
+IVA.US,D,20230703,000000,4.02,4.14,3.91,3.95,57924,0
+IVA.US,D,20230705,000000,3.95,4.0649,3.755,3.89,50460,0
+IVA.US,D,20230706,000000,3.85,3.97,3.74,3.93,58841,0
+IVA.US,D,20230707,000000,3.795,4.1,3.762,3.92,20103,0
+IVA.US,D,20230710,000000,4.15,4.25,4.07,4.23,16966,0
+IVA.US,D,20230711,000000,4.21,4.3099,4.03,4.19,63241,0
+IVA.US,D,20230712,000000,4.24,4.24,4.13,4.21,14775,0
+IVA.US,D,20230713,000000,4.1701,4.33,4.17,4.18,24816,0
+IVA.US,D,20230714,000000,4.2,4.27,4.19,4.26,3037,0
+IVA.US,D,20230717,000000,4.14,4.24,3.9671,4.24,27365,0
+IVA.US,D,20230718,000000,4.19,4.24,4.0901,4.15,6469,0
+IVA.US,D,20230719,000000,4.05,4.19,4.01,4.15,35720,0
+IVA.US,D,20230720,000000,4.16,4.16,3.96,3.97,13597,0
+IVA.US,D,20230721,000000,4.05,4.05,3.99,4,14204,0
+IVA.US,D,20230724,000000,3.96,3.96,3.66,3.75,42703,0
+IVA.US,D,20230725,000000,3.83,3.83,3.5,3.59,50506,0
+IVA.US,D,20230726,000000,3.77,3.825,3.62,3.73,12928,0
+IVA.US,D,20230727,000000,4.25,4.25,3.625,3.86,102364,0
+IVA.US,D,20230728,000000,3.86,4.0799,3.81,4.03,17943,0
+IVA.US,D,20230731,000000,3.93,4.23,3.93,4.09,14016,0
+IVA.US,D,20230801,000000,4.07,4.1091,4.01,4.08,8377,0
+IVA.US,D,20230802,000000,4.01,4.01,3.8402,3.85,20233,0
+IVA.US,D,20230803,000000,3.91,3.96,3.8006,3.93,9643,0
+IVA.US,D,20230804,000000,3.9,4.1,3.82,4.03,15201,0
+IVA.US,D,20230807,000000,3.91,3.94,3.81,3.81,6473,0
+IVA.US,D,20230808,000000,4.0328,4.0328,3.82,3.87,3901,0
+IVA.US,D,20230809,000000,3.9,3.92,3.78,3.78,4408,0
+IVA.US,D,20230810,000000,3.86,3.8699,3.75,3.79,11341,0
+IVA.US,D,20230811,000000,3.75,3.95,3.75,3.89,9224,0
+IVA.US,D,20230814,000000,3.76,4.05,3.7101,3.72,4661,0
+IVA.US,D,20230815,000000,3.75,3.75,3.6,3.6,29026,0
+IVA.US,D,20230816,000000,3.65,3.73,3.52,3.52,7586,0
+IVA.US,D,20230817,000000,3.53,3.6,3.5,3.51,8963,0
+IVA.US,D,20230818,000000,3.5,3.59,3.5,3.53,6123,0
+IVA.US,D,20230821,000000,3.6,3.91,3.5501,3.7,10545,0
+IVA.US,D,20230822,000000,3.61,3.83,3.52,3.645,5430,0
+IVA.US,D,20230823,000000,3.65,3.65,3.56,3.56,1538,0
+IVA.US,D,20230824,000000,3.61,3.6413,3.5,3.52,12645,0
+IVA.US,D,20230825,000000,3.5,3.575,3.3601,3.41,46881,0
+IVA.US,D,20230828,000000,3.37,3.67,3.08,3.67,6477,0
+IVA.US,D,20230829,000000,3.52,3.6699,3.52,3.6101,2846,0
+IVA.US,D,20230830,000000,3.49,3.62,3.49,3.62,2819,0
+IVA.US,D,20230831,000000,3.8,3.8,3.4702,3.7,198043,0
+IVA.US,D,20230901,000000,3.77,3.93,3.6525,3.66,15926,0
+IVA.US,D,20230905,000000,3.66,3.96,3.64,3.93,12352,0
+IVA.US,D,20230906,000000,3.7509,3.7955,3.6,3.61,7274,0
+IVA.US,D,20230907,000000,3.545,4,3.49,3.86,19645,0
+IVA.US,D,20230908,000000,3.74,3.74,3.52,3.54,5542,0
+IVA.US,D,20230911,000000,3.61,3.7275,3.5691,3.72,3399,0
+IVA.US,D,20230912,000000,3.46,3.69,3.46,3.69,3977,0
+IVA.US,D,20230913,000000,3.87,3.89,3.71,3.79,10612,0
+IVA.US,D,20230914,000000,3.85,4.07,3.845,4.07,17735,0
+IVA.US,D,20230915,000000,3.99,3.99,3.7,3.7,12456,0
+IVA.US,D,20230918,000000,3.71,3.89,3.71,3.87,12161,0
+IVA.US,D,20230919,000000,3.85,3.85,3.62,3.81,8145,0
+IVA.US,D,20230920,000000,3.78,4.01,3.78,3.83,8624,0
+IVA.US,D,20230921,000000,4.15,4.2,4.07,4.19,63975,0
+IVA.US,D,20230922,000000,4.2,4.4469,4.15,4.38,111623,0
+IVA.US,D,20230925,000000,4.59,4.59,4.265,4.31,25436,0
+IVA.US,D,20230926,000000,4.48,4.535,4.34,4.44,8870,0
+IVA.US,D,20230927,000000,4.4,4.4,4.11,4.16,6744,0
+IVA.US,D,20230928,000000,4.07,4.3,4,4.26,3033,0
+IVA.US,D,20230929,000000,4.29,4.2901,4.2,4.2,2118,0
+IVA.US,D,20231002,000000,4.2,4.2617,4.03,4.03,41012,0
+IVA.US,D,20231003,000000,4.01,4.2148,4.01,4.11,14036,0
+IVA.US,D,20231004,000000,4.14,4.35,4.0301,4.25,6836,0
+IVA.US,D,20231005,000000,4.15,4.15,4.1,4.1,4015,0
+IVA.US,D,20231006,000000,4.1,4.255,4.1,4.25,6076,0
+IVA.US,D,20231009,000000,4.04,4.1155,3.9,4.1,4444,0
+IVA.US,D,20231010,000000,3.8941,3.995,3.8101,3.92,8392,0
+IVA.US,D,20231011,000000,3.81,3.87,3.81,3.87,488,0
+IVA.US,D,20231012,000000,3.82,3.95,3.81,3.855,8838,0
+IVA.US,D,20231013,000000,3.86,4.01,3.86,4,7213,0
+IVA.US,D,20231016,000000,3.96,4,3.8873,3.91,5408,0
+IVA.US,D,20231017,000000,3.81,3.84,3.675,3.7,77299,0
+IVA.US,D,20231018,000000,3.65,3.85,3.59,3.72,7914,0
+IVA.US,D,20231019,000000,3.68,3.728,3.62,3.72,6785,0
+IVA.US,D,20231020,000000,3.64,3.86,3.56,3.79,7912,0
+IVA.US,D,20231023,000000,3.56,3.8,3.56,3.8,10754,0
+IVA.US,D,20231024,000000,3.77,3.91,3.6845,3.91,5169,0
+IVA.US,D,20231025,000000,3.7,3.87,3.68,3.85,6537,0
+IVA.US,D,20231026,000000,3.83,3.875,3.64,3.64,8958,0
+IVA.US,D,20231027,000000,3.65,4.0099,3.65,3.7,14748,0
+IVA.US,D,20231030,000000,3.69,3.8,3.69,3.73,8306,0
+IVA.US,D,20231031,000000,3.65,3.8901,3.65,3.782,3556,0
+IVA.US,D,20231101,000000,3.68,3.87,3.68,3.73,6269,0
+IVA.US,D,20231102,000000,3.57,3.94,3.57,3.7847,5954,0
+IVA.US,D,20231103,000000,3.5901,3.9,3.5901,3.9,1110,0
+IVA.US,D,20231106,000000,3.78,3.9999,3.775,3.775,1390,0
+IVA.US,D,20231107,000000,3.81,4.0259,3.81,4.0099,1617,0
+IVA.US,D,20231108,000000,3.99,4.04,3.79,3.79,2854,0
+IVA.US,D,20231109,000000,3.86,3.99,3.74,3.76,2516,0
+IVA.US,D,20231110,000000,3.91,3.91,3.6,3.69,4158,0
+IVA.US,D,20231113,000000,3.9766,4,3.66,3.7137,4954,0
+IVA.US,D,20231114,000000,3.8,3.97,3.65,3.8162,9133,0
+IVA.US,D,20231115,000000,4,4,3.75,3.905,8571,0
+IVA.US,D,20231116,000000,3.7601,4.0776,3.7601,4.0776,3257,0
+IVA.US,D,20231117,000000,3.9,3.97,3.88,3.94,1667,0
+IVA.US,D,20231120,000000,4.02,4.09,4.0001,4.0228,10381,0
+IVA.US,D,20231121,000000,4.06,4.06,4.06,4.06,1437,0
+IVA.US,D,20231122,000000,4.1,4.1,3.8801,3.9929,10960,0
+IVA.US,D,20231124,000000,4.18,4.18,3.929,3.93,922,0
+IVA.US,D,20231127,000000,4.3,4.4613,4.2902,4.3324,9608,0
+IVA.US,D,20231128,000000,4.23,4.32,4.07,4.27,5061,0
+IVA.US,D,20231129,000000,3.98,4.24,3.98,4.24,5396,0
+IVA.US,D,20231130,000000,4,4.25,3.93,4.2,6520,0
+IVA.US,D,20231201,000000,4.175,4.39,4.15,4.32,4124,0
+IVA.US,D,20231204,000000,4.325,4.4865,4.325,4.46,9067,0
+IVA.US,D,20231205,000000,4.5,4.54,4.3301,4.43,7688,0
+IVA.US,D,20231206,000000,4.49,4.52,4.46,4.52,2784,0
+IVA.US,D,20231207,000000,4.55,4.55,4.37,4.5436,8581,0
+IVA.US,D,20231208,000000,4.55,4.55,4.55,4.55,2685,0
+IVA.US,D,20231211,000000,4.438,4.5,4.43,4.43,425,0
+IVA.US,D,20231212,000000,4.33,4.355,4.19,4.355,3286,0
+IVA.US,D,20231213,000000,4.35,4.35,4.16,4.16,3318,0
+IVA.US,D,20231214,000000,4.4382,4.55,4.005,4.045,25799,0
+IVA.US,D,20231215,000000,4.35,4.35,4.1001,4.16,14781,0
+IVA.US,D,20231218,000000,4.06,4.42,3.88,4.38,19568,0
+IVA.US,D,20231219,000000,4.19,4.45,4.15,4.45,3579,0
+IVA.US,D,20231220,000000,4.44,4.55,4.2,4.2,35283,0
+IVA.US,D,20231221,000000,4.19,4.5499,4.19,4.33,8047,0
+IVA.US,D,20231222,000000,4.5,4.54,4.36,4.52,12409,0
+IVA.US,D,20231226,000000,4.52,4.53,4.41,4.41,6676,0
+IVA.US,D,20231227,000000,4.53,4.53,4.3438,4.53,37002,0
+IVA.US,D,20231228,000000,4.53,4.53,4.46,4.493,12607,0
+IVA.US,D,20231229,000000,4.53,4.53,4.4069,4.516,21338,0
+IVA.US,D,20240102,000000,4.53,4.7,4.4604,4.6945,25434,0
+IVA.US,D,20240103,000000,4.75,4.75,4.39,4.64,17716,0
+IVA.US,D,20240104,000000,4.4,4.5,4.4,4.41,1590,0
+IVA.US,D,20240105,000000,4.73,4.73,4.5,4.56,10990,0
+IVA.US,D,20240108,000000,4.61,4.618,4.1301,4.285,27528,0
+IVA.US,D,20240109,000000,4.38,4.6,4.285,4.57,7650,0
+IVA.US,D,20240110,000000,4.62,4.66,4.415,4.66,17277,0
+IVA.US,D,20240111,000000,4.23,4.6345,4.17,4.46,15907,0
+IVA.US,D,20240112,000000,4.22,4.5,4.16,4.43,18596,0
+IVA.US,D,20240116,000000,4.11,4.23,3.9102,3.97,30840,0
+IVA.US,D,20240117,000000,3.9,3.98,3.82,3.92,12880,0
+IVA.US,D,20240118,000000,4,4,3.82,3.89,4611,0
+IVA.US,D,20240119,000000,3.83,3.89,3.83,3.83,3564,0
+IVA.US,D,20240122,000000,3.82,3.8699,3.8,3.81,24297,0
+IVA.US,D,20240123,000000,3.8329,4.25,3.8329,3.85,15690,0
+IVA.US,D,20240124,000000,3.85,3.99,3.8,3.88,8663,0
+IVA.US,D,20240125,000000,3.9,3.97,3.8118,3.9197,1874,0
+IVA.US,D,20240126,000000,3.9264,3.9499,3.81,3.81,14026,0
+IVA.US,D,20240129,000000,3.81,3.9899,3.8,3.855,11317,0
+IVA.US,D,20240130,000000,3.87,4,3.85,3.85,2727,0
+IVA.US,D,20240131,000000,3.93,3.93,3.8,3.8,4775,0
+IVA.US,D,20240201,000000,3.8216,3.83,3.76,3.78,28415,0
+IVA.US,D,20240202,000000,3.79,3.79,3.6065,3.7,19040,0
+IVA.US,D,20240205,000000,3.79,3.79,3.625,3.63,9872,0
+IVA.US,D,20240206,000000,3.6891,3.78,3.65,3.65,4218,0
+IVA.US,D,20240207,000000,3.65,3.65,3.59,3.59,3851,0
+IVA.US,D,20240208,000000,3.59,3.6229,3.59,3.59,2370,0
+IVA.US,D,20240209,000000,3.59,3.5999,3.465,3.5,21572,0
+IVA.US,D,20240212,000000,3.67,3.96,3.65,3.77,107664,0
+IVA.US,D,20240213,000000,3.72,3.94,3.7,3.795,6758,0
+IVA.US,D,20240214,000000,3.74,4,3.73,3.81,9094,0
+IVA.US,D,20240215,000000,3.94,4.07,3.8501,3.94,61433,0
+IVA.US,D,20240216,000000,3.34,3.5699,3.24,3.31,84187,0
+IVA.US,D,20240220,000000,3.38,3.44,3.2201,3.36,35886,0
+IVA.US,D,20240221,000000,3.36,3.38,3.27,3.27,4333,0
+IVA.US,D,20240222,000000,3.22,3.439,3.22,3.395,44953,0
+IVA.US,D,20240223,000000,3.22,3.4483,3.21,3.42,45185,0
+IVA.US,D,20240226,000000,3.29,3.4,3.27,3.3585,21590,0
+IVA.US,D,20240227,000000,3.33,3.75,3.3201,3.65,36324,0
+IVA.US,D,20240228,000000,3.49,3.83,3.46,3.6,49665,0
+IVA.US,D,20240229,000000,3.6,3.77,3.52,3.62,16920,0
+IVA.US,D,20240301,000000,3.63,4.0502,3.62,4.0424,26984,0
+IVA.US,D,20240304,000000,3.72,3.85,3.69,3.69,69325,0
+IVA.US,D,20240305,000000,3.7501,3.8,3.51,3.68,38960,0
+IVA.US,D,20240306,000000,3.5508,3.66,3.5508,3.625,16585,0
+IVA.US,D,20240307,000000,3.5872,3.692,3.5872,3.62,7469,0
+IVA.US,D,20240308,000000,3.78,3.9986,3.7047,3.865,66721,0
+IVA.US,D,20240311,000000,3.87,3.97,3.8,3.85,24983,0
+IVA.US,D,20240312,000000,3.88,3.99,3.81,3.99,22498,0
+IVA.US,D,20240313,000000,3.92,3.98,3.88,3.95,41260,0
+IVA.US,D,20240314,000000,4,4.06,3.95,4.01,88848,0
+IVA.US,D,20240315,000000,4.1,4.32,4.045,4.2,108884,0
+IVA.US,D,20240318,000000,4.21,4.5,4.17,4.36,195138,0
+IVA.US,D,20240319,000000,3.95,3.95,3.33,3.45,279707,0
+IVA.US,D,20240320,000000,3.51,4.27,3.36,3.8,163295,0
+IVA.US,D,20240321,000000,3.88,3.88,3.7006,3.78,37336,0
+IVA.US,D,20240322,000000,3.8,3.8733,3.755,3.84,16311,0
+IVA.US,D,20240325,000000,3.94,3.94,3.74,3.8,24260,0
+IVA.US,D,20240326,000000,3.8,3.9,3.71,3.78,53320,0
+IVA.US,D,20240327,000000,3.78,3.85,3.67,3.82,63710,0
+IVA.US,D,20240328,000000,3.75,3.75,3.57,3.62,87454,0
+IVA.US,D,20240401,000000,3.95,3.95,3.5529,3.68,19255,0
+IVA.US,D,20240402,000000,3.7,3.7,3.51,3.63,25336,0
+IVA.US,D,20240403,000000,3.56,3.7248,3.56,3.64,19118,0
+IVA.US,D,20240404,000000,3.75,3.79,3.61,3.66,26111,0
+IVA.US,D,20240405,000000,3.73,3.8199,3.6715,3.78,32351,0
+IVA.US,D,20240408,000000,3.77,3.9,3.7,3.88,114716,0
+IVA.US,D,20240409,000000,3.89,3.98,3.8,3.8503,41027,0
+IVA.US,D,20240410,000000,3.8071,3.89,3.7656,3.89,10024,0
+IVA.US,D,20240411,000000,3.86,3.86,3.7,3.7,4448,0
+IVA.US,D,20240412,000000,3.71,3.822,3.55,3.55,9603,0
+IVA.US,D,20240415,000000,3.57,3.57,3.12,3.28,81927,0
+IVA.US,D,20240416,000000,3.22,3.44,3.19,3.31,15153,0
+IVA.US,D,20240417,000000,3.25,3.26,3.165,3.22,9058,0
+IVA.US,D,20240418,000000,3.22,3.47,3.22,3.45,11854,0
+IVA.US,D,20240419,000000,3.395,3.4,3.27,3.33,8506,0
+IVA.US,D,20240422,000000,3.41,3.46,3.27,3.3,14325,0
+IVA.US,D,20240423,000000,3.35,3.35,3.28,3.29,3908,0
+IVA.US,D,20240424,000000,3.12,3.2969,3.05,3.24,13286,0
+IVA.US,D,20240425,000000,3.145,3.16,3.1001,3.16,24409,0
+IVA.US,D,20240426,000000,3.14,3.275,3.06,3.25,24741,0
+IVA.US,D,20240429,000000,3.18,3.29,3.06,3.24,5040,0
+IVA.US,D,20240430,000000,3.06,3.1807,3.06,3.07,2558,0
+IVA.US,D,20240501,000000,3.07,3.24,3.07,3.24,6643,0
+IVA.US,D,20240502,000000,3.13,3.21,3.13,3.2,4305,0
+IVA.US,D,20240503,000000,3.2,3.3359,3.2,3.3,15507,0
+IVA.US,D,20240506,000000,3.55,3.6658,3.28,3.43,52094,0
+IVA.US,D,20240507,000000,3.55,3.55,3.38,3.45,22267,0
+IVA.US,D,20240508,000000,3.41,3.44,3.41,3.44,1414,0
+IVA.US,D,20240509,000000,3.36,3.43,3.3,3.43,1937,0
+IVA.US,D,20240510,000000,3.31,3.38,3.2501,3.38,7000,0
+IVA.US,D,20240513,000000,3.5,3.6,3.35,3.56,8062,0
+IVA.US,D,20240514,000000,3.61,3.65,3.58,3.6499,4604,0
+IVA.US,D,20240515,000000,3.65,3.74,3.65,3.74,11311,0
+IVA.US,D,20240516,000000,3.6201,3.69,3.6201,3.6523,1390,0
+IVA.US,D,20240517,000000,3.74,3.8,3.62,3.7941,7296,0
+IVA.US,D,20240520,000000,3.88,3.9,3.6929,3.7058,5932,0
+IVA.US,D,20240521,000000,3.775,3.84,3.77,3.81,6189,0
+IVA.US,D,20240522,000000,3.65,3.72,3.52,3.72,12744,0
+IVA.US,D,20240523,000000,3.68,3.68,3.5,3.5836,10485,0
+IVA.US,D,20240524,000000,3.43,3.58,3.4201,3.465,5842,0
+IVA.US,D,20240528,000000,3.54,3.72,3.435,3.54,8531,0
+IVA.US,D,20240529,000000,3.61,3.76,3.45,3.66,11185,0
+IVA.US,D,20240530,000000,3.47,3.68,3.45,3.56,4267,0
+IVA.US,D,20240531,000000,3.67,3.67,3.67,3.67,458,0
+IVA.US,D,20240603,000000,3.6,3.75,3.6,3.74,7203,0
+IVA.US,D,20240604,000000,3.63,3.63,3.51,3.55,15694,0
+IVA.US,D,20240605,000000,3.51,3.675,3.51,3.6,2405,0
+IVA.US,D,20240606,000000,3.51,3.52,3.51,3.52,2291,0
+IVA.US,D,20240607,000000,3.5619,3.7,3.51,3.54,1815,0
+IVA.US,D,20240610,000000,3.452,3.62,3.0717,3.15,72490,0
+IVA.US,D,20240611,000000,3.44,3.44,3.14,3.165,35082,0
+IVA.US,D,20240612,000000,3.16,3.22,3.05,3.1,17706,0
+IVA.US,D,20240613,000000,3.12,3.16,3.08,3.16,13250,0
+IVA.US,D,20240614,000000,3.06,3.06,2.95,2.97,12842,0
+IVA.US,D,20240617,000000,2.9,2.9,2.67,2.67,9274,0
+IVA.US,D,20240618,000000,2.72,2.8199,2.52,2.6205,14687,0
+IVA.US,D,20240620,000000,2.97,2.97,2.8101,2.91,20035,0
+IVA.US,D,20240621,000000,2.9,2.92,2.64,2.67,15664,0
+IVA.US,D,20240624,000000,3.02,3.24,2.69,2.78,35119,0
+IVA.US,D,20240625,000000,2.95,2.995,2.95,2.995,15044,0
+IVA.US,D,20240627,000000,2.91,3.08,2.91,2.95,1743,0
+IVA.US,D,20240628,000000,2.96,2.99,2.935,2.99,5566,0
+IVA.US,D,20240701,000000,3.12,3.12,2.9024,2.915,3875,0
+IVA.US,D,20240702,000000,2.91,2.91,2.8401,2.85,4761,0
+IVA.US,D,20240703,000000,2.85,2.97,2.85,2.97,1685,0
+IVA.US,D,20240705,000000,2.9051,3.045,2.9,2.9501,3547,0
+IVA.US,D,20240708,000000,2.6,2.6799,2.58,2.63,30236,0
+IVA.US,D,20240709,000000,2.66,2.79,2.52,2.63,14357,0
+IVA.US,D,20240710,000000,2.62,2.62,2.5,2.54,11317,0
+IVA.US,D,20240711,000000,2.47,2.725,2.47,2.725,25125,0
+IVA.US,D,20240712,000000,2.6,2.73,2.6,2.68,21464,0
+IVA.US,D,20240715,000000,2.68,2.82,2.6678,2.6678,6158,0
+IVA.US,D,20240716,000000,2.6,2.61,2.48,2.6,17264,0
+IVA.US,D,20240717,000000,2.62,2.62,2.5,2.5,3405,0
+IVA.US,D,20240718,000000,2.64,2.88,2.53,2.53,10529,0
+IVA.US,D,20240719,000000,2.66,2.705,2.6,2.6,6077,0
+IVA.US,D,20240722,000000,2.62,2.63,2.61,2.62,4246,0
+IVA.US,D,20240723,000000,2.56,2.56,2.5,2.531,3127,0
+IVA.US,D,20240724,000000,2.47,2.53,2.36,2.36,55310,0
+IVA.US,D,20240725,000000,2.31,2.37,2.15,2.28,21292,0
+IVA.US,D,20240726,000000,2.41,2.48,2.2001,2.28,28047,0
+IVA.US,D,20240729,000000,2.25,2.3002,2.2,2.2122,6266,0
+IVA.US,D,20240730,000000,2.2201,2.45,2.2201,2.35,14691,0
+IVA.US,D,20240731,000000,2.2895,2.2895,2.2895,2.2895,369,0
+IVA.US,D,20240801,000000,2.3,2.3,2.2559,2.26,4016,0
+IVA.US,D,20240802,000000,2.22,2.27,2.2,2.27,7262,0
+IVA.US,D,20240805,000000,2.1658,2.2,2.1658,2.2,5718,0
+IVA.US,D,20240806,000000,2.09,2.23,2.09,2.15,14134,0
+IVA.US,D,20240807,000000,2.24,2.33,2.2,2.2,8094,0
+IVA.US,D,20240808,000000,2.11,2.175,2.11,2.16,3228,0
+IVA.US,D,20240809,000000,2.18,2.26,2.1001,2.11,5387,0
+IVA.US,D,20240812,000000,2.21,2.25,2.1,2.175,12275,0
+IVA.US,D,20240813,000000,2.1337,2.16,2.11,2.16,877,0
+IVA.US,D,20240814,000000,2.19,2.19,2.18,2.18,2162,0
+IVA.US,D,20240815,000000,2.2,2.25,2.2,2.25,5845,0
+IVA.US,D,20240816,000000,2.23,2.24,2.2,2.2,559,0
+IVA.US,D,20240819,000000,2.33,2.43,2.2001,2.34,6938,0
+IVA.US,D,20240820,000000,2.4,2.4533,2.4,2.42,3412,0
+IVA.US,D,20240821,000000,2.45,2.511,2.36,2.38,4852,0
+IVA.US,D,20240822,000000,2.38,2.4495,2.38,2.38,7087,0
+IVA.US,D,20240823,000000,2.38,2.45,2.38,2.4,3450,0
+IVA.US,D,20240826,000000,2.48,2.48,2.4,2.4,1473,0
+IVA.US,D,20240827,000000,2.4597,2.4597,2.43,2.43,377,0
+IVA.US,D,20240828,000000,2.43,2.43,2.395,2.395,1017,0
+IVA.US,D,20240829,000000,2.41,2.46,2.39,2.39,4234,0
+IVA.US,D,20240830,000000,2.29,2.55,2.23,2.265,5526,0
+IVA.US,D,20240903,000000,2.26,2.4,2.26,2.325,1984,0
+IVA.US,D,20240904,000000,2.36,2.56,2.1483,2.29,9307,0
+IVA.US,D,20240905,000000,2.25,2.3316,2.2,2.24,2800,0
+IVA.US,D,20240906,000000,2.18,2.212,2.09,2.2,5349,0
+IVA.US,D,20240909,000000,2.2,2.22,2.2,2.2,1901,0
+IVA.US,D,20240910,000000,2.11,2.26,2.1,2.18,1940,0
+IVA.US,D,20240911,000000,2.18,2.25,2.13,2.24,4623,0
+IVA.US,D,20240912,000000,2.16,2.2599,2.16,2.25,4013,0
+IVA.US,D,20240913,000000,2.25,2.25,2.2098,2.24,2696,0
+IVA.US,D,20240916,000000,2.18,2.2599,2.15,2.21,6094,0
+IVA.US,D,20240917,000000,2.1907,2.2,2.18,2.18,1552,0
+IVA.US,D,20240918,000000,2.15,2.2278,2.15,2.19,1972,0
+IVA.US,D,20240919,000000,2.16,2.19,2.1,2.11,8765,0
+IVA.US,D,20240920,000000,2.06,2.12,2.05,2.05,18065,0
+IVA.US,D,20240923,000000,2.12,2.1899,2.0653,2.1899,1346,0
+IVA.US,D,20240924,000000,2.16,2.18,2.1553,2.18,3401,0
+IVA.US,D,20240925,000000,2.15,2.1906,2.15,2.165,5962,0
+IVA.US,D,20240926,000000,2.1,2.1,1.53,1.79,55273,0
+IVA.US,D,20240927,000000,1.74,1.85,1.7308,1.84,21820,0
+IVA.US,D,20240930,000000,1.91,1.92,1.83,1.865,26976,0
+IVA.US,D,20241001,000000,1.86,1.88,1.77,1.78,15590,0
+IVA.US,D,20241002,000000,1.8,1.88,1.8,1.8799,17268,0
+IVA.US,D,20241003,000000,1.87,1.9199,1.8101,1.825,3312,0
+IVA.US,D,20241004,000000,1.79,1.9,1.78,1.8715,14728,0
+IVA.US,D,20241007,000000,1.75,1.78,1.69,1.69,29943,0
+IVA.US,D,20241008,000000,1.68,1.69,1.63,1.6631,11167,0
+IVA.US,D,20241009,000000,1.69,1.7,1.63,1.649,7920,0
+IVA.US,D,20241010,000000,1.69,1.74,1.6,1.72,13722,0
+IVA.US,D,20241011,000000,1.68,1.89,1.68,1.89,23919,0
+IVA.US,D,20241014,000000,2.58,2.85,2.29,2.67,11082731,0
+IVA.US,D,20241015,000000,2.62,2.7,2.45,2.6,443232,0
+IVA.US,D,20241016,000000,2.4,2.54,2.19,2.42,406660,0
+IVA.US,D,20241017,000000,2.42,2.45,2.28,2.42,93398,0
+IVA.US,D,20241018,000000,2.56,2.73,2.5001,2.63,195650,0
+IVA.US,D,20241021,000000,2.71,2.78,2.69,2.73,145390,0
+IVA.US,D,20241022,000000,2.75,2.83,2.68,2.73,87961,0
+IVA.US,D,20241023,000000,2.7,2.72,2.55,2.71,51424,0
+IVA.US,D,20241024,000000,2.66,2.71,2.48,2.48,43553,0
+IVA.US,D,20241025,000000,2.54,2.8,2.54,2.66,52543,0
+IVA.US,D,20241028,000000,2.67,2.74,2.67,2.71,16812,0
+IVA.US,D,20241029,000000,2.71,2.81,2.68,2.68,33115,0
+IVA.US,D,20241030,000000,2.71,2.82,2.7,2.76,135847,0
+IVA.US,D,20241031,000000,2.69,2.79,2.6521,2.66,36141,0
+IVA.US,D,20241101,000000,2.7,2.78,2.67,2.75,29267,0
+IVA.US,D,20241104,000000,2.6,2.77,2.6,2.76,33316,0
+IVA.US,D,20241105,000000,2.74,2.77,2.668,2.73,7229,0
+IVA.US,D,20241106,000000,2.75,2.75,2.6158,2.68,26997,0
+IVA.US,D,20241107,000000,2.76,2.81,2.67,2.67,9541,0
+IVA.US,D,20241108,000000,2.64,2.85,2.64,2.77,19721,0
+IVA.US,D,20241111,000000,2.695,2.8206,2.695,2.7,13044,0
+IVA.US,D,20241112,000000,2.7,2.7255,2.515,2.64,38072,0
+IVA.US,D,20241113,000000,2.6,2.71,2.6,2.66,7808,0
+IVA.US,D,20241114,000000,2.63,2.68,2.63,2.66,12648,0
+IVA.US,D,20241115,000000,2.75,2.75,2.6313,2.72,12542,0
+IVA.US,D,20241118,000000,2.64,2.73,2.6301,2.73,19945,0
+IVA.US,D,20241119,000000,2.63,2.767,2.63,2.74,17671,0
+IVA.US,D,20241120,000000,2.7,2.74,2.63,2.74,6668,0
+IVA.US,D,20241121,000000,2.64,2.67,2.51,2.66,14169,0
+IVA.US,D,20241122,000000,2.555,2.615,2.51,2.615,18019,0
+IVA.US,D,20241125,000000,2.55,2.76,2.5469,2.67,22796,0
+IVA.US,D,20241126,000000,2.6,2.82,2.59,2.64,22811,0
+IVA.US,D,20241127,000000,2.61,2.8,2.61,2.68,13115,0
+IVA.US,D,20241129,000000,2.65,2.7418,2.63,2.65,7488,0
+IVA.US,D,20241202,000000,2.65,2.6991,2.6,2.61,7638,0
+IVA.US,D,20241203,000000,2.6,2.7449,2.6,2.6,5627,0
+IVA.US,D,20241204,000000,2.6,2.646,2.58,2.62,3820,0
+IVA.US,D,20241205,000000,2.61,2.72,2.61,2.6406,6957,0
+IVA.US,D,20241206,000000,2.6123,2.65,2.58,2.65,1442,0
+IVA.US,D,20241209,000000,2.55,2.6313,2.52,2.5985,3556,0
+IVA.US,D,20241210,000000,2.57,2.6499,2.57,2.59,2577,0
+IVA.US,D,20241211,000000,2.54,2.54,2.52,2.5301,5120,0
+IVA.US,D,20241212,000000,2.6499,2.6499,2.44,2.48,6218,0
+IVA.US,D,20241213,000000,2.4,2.52,2.4,2.45,4076,0
+IVA.US,D,20241216,000000,2.45,2.45,2.3,2.3884,5202,0
+IVA.US,D,20241217,000000,2.31,2.32,2.28,2.28,18526,0
+IVA.US,D,20241218,000000,2.31,2.32,2.275,2.275,22768,0
+IVA.US,D,20241219,000000,2.22,2.385,2.22,2.37,5470,0
+IVA.US,D,20241220,000000,2.32,2.35,2.2856,2.35,2530,0
+IVA.US,D,20241223,000000,2.3,2.3,2.1478,2.2082,9217,0
+IVA.US,D,20241224,000000,2.23,2.2499,2.2,2.2,15021,0
+IVA.US,D,20241226,000000,2.1501,2.2399,2.1501,2.2399,7440,0
+IVA.US,D,20241227,000000,2.2233,2.2342,2.1901,2.2001,4330,0
+IVA.US,D,20241230,000000,2.33,2.3329,2.2332,2.27,7718,0
+IVA.US,D,20241231,000000,2.15,2.25,2.1137,2.14,22597,0
+IVA.US,D,20250102,000000,2.19,2.2484,2.14,2.14,11752,0
+IVA.US,D,20250103,000000,2.1867,2.195,2.14,2.16,4171,0
+IVA.US,D,20250106,000000,2.21,2.21,2.1701,2.2,1288,0
+IVA.US,D,20250107,000000,2.2,2.2763,2.19,2.22,8085,0
+IVA.US,D,20250108,000000,2.1916,2.2399,2.19,2.22,6345,0
+IVA.US,D,20250110,000000,2.19,2.25,2.17,2.17,1781,0
+IVA.US,D,20250113,000000,2.21,2.21,2.17,2.17,3248,0
+IVA.US,D,20250114,000000,2.17,2.18,2.1112,2.1112,5585,0
+IVA.US,D,20250115,000000,2.235,2.2365,2.1543,2.16,1483,0
+IVA.US,D,20250116,000000,2.18,2.18,2.1292,2.16,1852,0
+IVA.US,D,20250117,000000,2.1572,2.1624,2.1125,2.16,3044,0
+IVA.US,D,20250121,000000,2.15,2.1848,2.15,2.17,6068,0
+IVA.US,D,20250122,000000,2.14,2.17,2.14,2.17,9517,0
+IVA.US,D,20250123,000000,2.4,2.57,2.3701,2.52,34587,0
+IVA.US,D,20250124,000000,2.45,2.465,2.3,2.33,12627,0
+IVA.US,D,20250127,000000,2.4524,2.4524,2.2395,2.28,6913,0
+IVA.US,D,20250128,000000,2.25,2.28,2.1513,2.2238,4863,0
+IVA.US,D,20250129,000000,2.18,2.3,2.18,2.3,28218,0
+IVA.US,D,20250130,000000,2.49,2.6706,2.42,2.42,27703,0
+IVA.US,D,20250131,000000,2.46,2.5,2.42,2.4255,10438,0
+IVA.US,D,20250203,000000,2.42,2.54,2.4109,2.54,4813,0
+IVA.US,D,20250204,000000,2.47,2.52,2.462,2.4627,14332,0
+IVA.US,D,20250205,000000,2.46,2.5863,2.46,2.535,3754,0
+IVA.US,D,20250206,000000,2.51,2.5289,2.4201,2.5289,1011,0
+IVA.US,D,20250207,000000,2.4351,2.4351,2.4325,2.4325,2176,0
+IVA.US,D,20250210,000000,2.53,2.53,2.3032,2.45,7108,0
+IVA.US,D,20250211,000000,2.365,2.5,2.2312,2.31,8069,0
+IVA.US,D,20250212,000000,2.51,2.5273,2.3,2.4,9535,0
+IVA.US,D,20250213,000000,2.3951,2.53,2.3951,2.48,8640,0
+IVA.US,D,20250214,000000,2.5,2.51,2.465,2.51,2446,0
+IVA.US,D,20250218,000000,2.63,2.69,2.52,2.675,13376,0
+IVA.US,D,20250219,000000,2.65,2.8,2.65,2.71,3587,0
+IVA.US,D,20250220,000000,2.69,2.791,2.58,2.74,13711,0
+IVA.US,D,20250221,000000,2.89,2.98,2.74,2.84,35407,0
+IVA.US,D,20250224,000000,2.75,2.97,2.75,2.9,12179,0
+IVA.US,D,20250225,000000,3.05,3.1,3,3.08,12793,0
+IVA.US,D,20250226,000000,3.19,3.2226,3.145,3.1605,11766,0
+IVA.US,D,20250227,000000,3.17,3.2684,2.96,3.26,16503,0
+IVA.US,D,20250228,000000,3.17,3.225,3.06,3.17,7686,0
+IVA.US,D,20250303,000000,3.15,3.15,2.96,2.96,10022,0
+IVA.US,D,20250304,000000,2.72,2.855,2.67,2.82,29305,0
+IVA.US,D,20250305,000000,2.875,2.875,2.7153,2.76,4341,0
+IVA.US,D,20250306,000000,2.71,2.93,2.71,2.74,6445,0
+IVA.US,D,20250307,000000,2.92,3.11,2.92,3.11,6828,0
+IVA.US,D,20250310,000000,2.96,3.1444,2.9501,3.14,4506,0
+IVA.US,D,20250311,000000,3.14,3.14,2.96,3,3910,0
+IVA.US,D,20250312,000000,3.0125,3.14,3.01,3.14,2145,0
+IVA.US,D,20250313,000000,3.09,3.14,2.89,3,28649,0
+IVA.US,D,20250314,000000,2.91,3,2.74,2.98,6833,0
+IVA.US,D,20250317,000000,2.99,3.025,2.81,2.85,30789,0
+IVA.US,D,20250318,000000,2.9,3.08,2.7029,2.9,12551,0
+IVA.US,D,20250319,000000,2.8,2.91,2.7866,2.885,3213,0
+IVA.US,D,20250320,000000,2.82,3.0816,2.82,2.94,1312,0
+IVA.US,D,20250321,000000,2.82,2.82,2.82,2.82,317,0
+IVA.US,D,20250324,000000,2.85,2.99,2.84,2.92,3206,0
+IVA.US,D,20250325,000000,2.94,2.94,2.94,2.94,767,0
+IVA.US,D,20250326,000000,2.94,3.1,2.875,2.875,1482,0
+IVA.US,D,20250327,000000,2.7,3.0434,2.7,3.0434,5991,0
+IVA.US,D,20250328,000000,3.01,3.01,2.89,2.9053,3308,0
+IVA.US,D,20250331,000000,2.88,3,2.88,2.94,7019,0
+IVA.US,D,20250401,000000,3.04,3.0501,2.94,2.94,19502,0
+IVA.US,D,20250402,000000,3.15,3.26,2.95,3.1,17568,0
+IVA.US,D,20250403,000000,3.12,3.37,3.02,3.02,17067,0
+IVA.US,D,20250404,000000,3.46,3.46,2.9,3.065,75751,0
+IVA.US,D,20250407,000000,2.99,3.25,2.9,3.1,68751,0
+IVA.US,D,20250408,000000,3.15,3.29,3.0014,3.04,20510,0
+IVA.US,D,20250409,000000,3.11,3.18,3.04,3.18,11186,0
+IVA.US,D,20250410,000000,3.47,3.47,3.07,3.08,17669,0
+IVA.US,D,20250411,000000,3.24,3.43,3.134,3.3567,11740,0
+IVA.US,D,20250414,000000,3.27,3.35,3.2,3.2896,28740,0
+IVA.US,D,20250415,000000,3.2425,3.45,3.2425,3.402,5467,0
+IVA.US,D,20250416,000000,3.39,3.4177,3.27,3.31,8253,0
+IVA.US,D,20250417,000000,3.43,3.44,3.16,3.36,15372,0
+IVA.US,D,20250421,000000,3.47,3.61,3.26,3.56,30014,0
+IVA.US,D,20250422,000000,3.79,3.9891,3.57,3.83,60776,0
+IVA.US,D,20250423,000000,3.9,4.05,3.7701,3.91,38965,0
+IVA.US,D,20250424,000000,3.69,3.84,3.69,3.77,10566,0
+IVA.US,D,20250425,000000,3.77,3.9,3.77,3.89,5289,0
+IVA.US,D,20250428,000000,3.83,3.87,3.72,3.8046,9203,0
+IVA.US,D,20250429,000000,3.89,3.89,3.7401,3.759,1152,0
+IVA.US,D,20250430,000000,3.69,3.726,3.5,3.7,36732,0
+IVA.US,D,20250501,000000,3.791,3.81,3.5,3.5,10522,0
+IVA.US,D,20250502,000000,3.5681,3.7307,3.3,3.3819,31870,0
+IVA.US,D,20250505,000000,3.53,3.7,3.285,3.525,29066,0
+IVA.US,D,20250506,000000,3.5,3.65,3.4235,3.4532,12321,0
+IVA.US,D,20250507,000000,3.45,3.63,3.45,3.595,18549,0
+IVA.US,D,20250508,000000,3.47,3.765,3.4,3.52,18855,0
+IVA.US,D,20250509,000000,3.58,3.62,3.49,3.62,11802,0
+IVA.US,D,20250512,000000,3.5024,3.6,3.4836,3.51,5661,0
+IVA.US,D,20250513,000000,3.601,3.68,3.51,3.5844,11419,0
+IVA.US,D,20250514,000000,3.57,3.57,3.4018,3.5007,1693,0
+IVA.US,D,20250515,000000,3.64,3.89,3.37,3.37,15785,0
+IVA.US,D,20250516,000000,3.36,3.36,3.11,3.11,28404,0
+IVA.US,D,20250519,000000,3.13,3.235,3.13,3.15,7314,0
+IVA.US,D,20250520,000000,3.03,3.31,3.03,3.2988,5630,0
+IVA.US,D,20250521,000000,3.32,3.32,3.0701,3.11,4352,0
+IVA.US,D,20250522,000000,3.15,3.2999,3.11,3.1281,5733,0
+IVA.US,D,20250523,000000,3,3.12,3,3.0943,4664,0
+IVA.US,D,20250527,000000,3.25,3.5,3.25,3.36,61948,0
+IVA.US,D,20250528,000000,3.335,3.485,3.16,3.2878,7932,0
+IVA.US,D,20250529,000000,3.4141,3.54,3.2727,3.39,1151,0
+IVA.US,D,20250602,000000,3.27,3.6,3.1339,3.39,13650,0
+IVA.US,D,20250603,000000,3.19,3.75,3.19,3.62,222237,0
+IVA.US,D,20250604,000000,3.52,3.6099,3.38,3.38,2990,0
+IVA.US,D,20250605,000000,3.39,3.5936,3.38,3.41,5790,0
+IVA.US,D,20250606,000000,3.41,3.77,3.25,3.605,86072,0
+IVA.US,D,20250609,000000,3.73,3.8234,3.52,3.615,81762,0
+IVA.US,D,20250610,000000,3.52,3.6704,3.3976,3.6485,8903,0
+IVA.US,D,20250611,000000,3.55,3.56,3.425,3.54,7420,0
+IVA.US,D,20250612,000000,3.5,3.5,3.3,3.3921,6120,0
+IVA.US,D,20250613,000000,3.3101,3.4748,3.3101,3.4748,2840,0
+IVA.US,D,20250616,000000,3.36,3.4521,3.301,3.3625,5725,0
+IVA.US,D,20250617,000000,3.3,3.57,3.3,3.435,8289,0
+IVA.US,D,20250618,000000,3.31,3.41,3.2524,3.359,8094,0
+IVA.US,D,20250620,000000,3.47,3.47,3.29,3.29,5444,0
+IVA.US,D,20250623,000000,3.25,3.41,3.25,3.4,8756,0
+IVA.US,D,20250624,000000,3.35,3.35,3.01,3.13,48484,0
+IVA.US,D,20250625,000000,3.19,3.19,3,3.07,30714,0
+IVA.US,D,20250626,000000,3.17,3.2916,3.013,3.1654,13230,0
+IVA.US,D,20250627,000000,3.0516,3.2032,3.03,3.05,7534,0
+IVA.US,D,20250630,000000,3.09,3.4,3,3.19,12969,0
+IVA.US,D,20250701,000000,3.07,3.09,2.98,2.98,2931,0
+IVA.US,D,20250702,000000,3.05,3.2262,2.98,2.98,7137,0
+IVA.US,D,20250703,000000,3.1013,3.1013,3.01,3.01,7112,0
+IVA.US,D,20250707,000000,3.01,3.2,3.01,3.02,11932,0
+IVA.US,D,20250708,000000,3.1999,3.6907,3.1999,3.46,79111,0
+IVA.US,D,20250709,000000,3.31,3.46,3.13,3.3744,19184,0
+IVA.US,D,20250710,000000,3.48,3.48,3.33,3.38,4542,0
+IVA.US,D,20250711,000000,3.44,3.445,3.3001,3.349,20641,0
+IVA.US,D,20250714,000000,3.28,3.4847,3.2101,3.46,8480,0
+IVA.US,D,20250715,000000,3.34,3.42,3.25,3.33,6516,0
+IVA.US,D,20250716,000000,3.29,3.4,3.2201,3.32,6156,0
+IVA.US,D,20250717,000000,3.2177,3.27,3.2177,3.2606,8895,0
+IVA.US,D,20250718,000000,3.21,3.4225,3.21,3.3899,1611,0
+IVA.US,D,20250721,000000,3.305,3.3799,3.2354,3.3,8720,0
+IVA.US,D,20250722,000000,3.13,3.61,3.12,3.3,17405,0
+IVA.US,D,20250723,000000,3.34,3.59,3.26,3.32,7840,0
+IVA.US,D,20250724,000000,3.3899,3.3899,3.3899,3.3899,1070,0
+IVA.US,D,20250725,000000,3.2488,3.2772,2.8536,3.1665,66513,0
+IVA.US,D,20250728,000000,3.28,3.29,3,3.04,15886,0
+IVA.US,D,20250729,000000,3.31,3.41,3.085,3.15,23533,0
+IVA.US,D,20250730,000000,3.3506,3.3506,2.94,3.22,10034,0
+IVA.US,D,20250731,000000,3.3499,3.53,3.24,3.345,40676,0
+IVA.US,D,20250801,000000,3.16,3.58,3.16,3.22,7649,0
+IVA.US,D,20250804,000000,3.329,3.5199,3.22,3.3111,42564,0
+IVA.US,D,20250805,000000,3.16,3.45,3.16,3.25,28367,0
+IVA.US,D,20250806,000000,3.3,3.51,3.3,3.5,51116,0
+IVA.US,D,20250807,000000,3.46,3.65,3.43,3.64,17620,0
+IVA.US,D,20250808,000000,3.6,3.65,3.46,3.58,36214,0
+IVA.US,D,20250811,000000,3.48,3.528,3.4401,3.52,10250,0
+IVA.US,D,20250812,000000,3.61,3.67,3.54,3.67,10754,0
+IVA.US,D,20250813,000000,3.7,4.03,3.68,4.02,84981,0
+IVA.US,D,20250814,000000,4.02,4.36,3.8734,4.22,38852,0
+IVA.US,D,20250815,000000,4.04,4.36,3.8726,4.36,63365,0
+IVA.US,D,20250818,000000,4.45,4.64,4.28,4.59,39718,0
+IVA.US,D,20250819,000000,4.62,4.6396,4.34,4.45,25576,0
+IVA.US,D,20250820,000000,4.6,4.6211,4.31,4.58,29393,0
+IVA.US,D,20250821,000000,4.59,4.7,4.1132,4.26,38774,0
+IVA.US,D,20250822,000000,4.46,4.475,4.27,4.475,13206,0
+IVA.US,D,20250825,000000,4.77,4.7891,4.595,4.665,21740,0
+IVA.US,D,20250826,000000,4.6861,4.78,4.53,4.59,15305,0
+IVA.US,D,20250827,000000,5.32,5.51,5.23,5.23,125683,0
+IVA.US,D,20250828,000000,5.5,6.4999,5.5,6.35,255233,0
+IVA.US,D,20250829,000000,5.93,6.3099,5.76,6.19,189370,0
+IVA.US,D,20250902,000000,5.49,5.5284,5.21,5.26,179607,0
+IVA.US,D,20250903,000000,5.74,6.1,5.54,5.77,86569,0
+IVA.US,D,20250904,000000,5.41,5.7,5.3101,5.6,89301,0
+IVA.US,D,20250905,000000,5.41,5.7499,5.27,5.57,69149,0
+IVA.US,D,20250908,000000,5.38,5.5,5.27,5.37,55758,0
+IVA.US,D,20250909,000000,5.45,5.5,5.31,5.36,46791,0
+IVA.US,D,20250910,000000,5.6409,5.6515,5.4201,5.53,32848,0
+IVA.US,D,20250911,000000,5.65,5.7819,5.5412,5.77,43447,0
+IVA.US,D,20250912,000000,5.44,5.755,5.36,5.61,128196,0
+IVA.US,D,20250915,000000,5.5,5.5698,5.31,5.31,27455,0
+IVA.US,D,20250916,000000,5.3,5.4148,5.3,5.32,9526,0
+IVA.US,D,20250917,000000,5.27,5.31,5.15,5.279,31787,0
+IVA.US,D,20250918,000000,5.44,5.63,5.32,5.42,52837,0
+IVA.US,D,20250919,000000,5.39,5.9284,5.39,5.65,63229,0
+IVA.US,D,20250922,000000,5.53,6.13,5.5,6.02,90437,0
+IVA.US,D,20250923,000000,5.73,5.86,5.5933,5.67,79913,0
+IVA.US,D,20250924,000000,5.73,5.76,5.52,5.52,53634,0
+IVA.US,D,20250925,000000,6.04,6.04,5.8314,6.01,57240,0
+IVA.US,D,20250926,000000,5.84,6.12,5.7679,6.05,27263,0
+IVA.US,D,20250929,000000,5.96,6.18,5.85,5.87,133490,0
+IVA.US,D,20250930,000000,5.69,5.8928,5.5903,5.79,21120,0
+IVA.US,D,20251001,000000,5.87,6.065,5.87,5.91,55164,0
+IVA.US,D,20251002,000000,6.17,6.3612,6,6.3,100816,0
+IVA.US,D,20251003,000000,6.34,6.5469,6.26,6.53,113125,0
+IVA.US,D,20251006,000000,6.03,6.36,5.86,6.24,199267,0
+IVA.US,D,20251007,000000,5.9,6.01,5.51,5.52,101008,0
+IVA.US,D,20251008,000000,5.53,5.53,5.2,5.36,74844,0
+IVA.US,D,20251009,000000,5,5.87,5,5.53,235497,0
+IVA.US,D,20251010,000000,4.85,5.02,4.52,4.55,338681,0
+IVA.US,D,20251013,000000,4.6,4.731,4.42,4.61,136715,0
+IVA.US,D,20251014,000000,4.61,5.03,4.4902,4.96,174553,0
+IVA.US,D,20251015,000000,4.75,5.47,4.66,5.47,272254,0
+IVA.US,D,20251016,000000,5.03,5.335,4.81,4.85,158587,0
+IVA.US,D,20251017,000000,4.96,5.0421,4.7,4.85,65865,0
+IVA.US,D,20251020,000000,4.85,5.34,4.85,5.14,58113,0
+IVA.US,D,20251021,000000,5,5.27,4.97,5.19,90987,0
+IVA.US,D,20251022,000000,4.96,5.3939,4.96,5.35,100797,0
+IVA.US,D,20251023,000000,5.32,5.88,5.26,5.87,95892,0
+IVA.US,D,20251024,000000,5.87,6.495,5.643,6.2,169115,0
+IVA.US,D,20251027,000000,6.39,7.25,6.2803,6.9,264243,0
+IVA.US,D,20251028,000000,6.94,7.9825,4.51,5.27,1431442,0
+IVA.US,D,20251029,000000,3.8,4.7,3.785,4.16,2897629,0
+IVA.US,D,20251030,000000,4.04,4.215,3.9,4.15,255444,0
+IVA.US,D,20251031,000000,4.16,4.42,4.16,4.3,203735,0
+IVA.US,D,20251103,000000,4.27,4.27,3.8601,4.1,197287,0
+IVA.US,D,20251104,000000,4.11,4.1399,4.01,4.03,26024,0
+IVA.US,D,20251105,000000,4.12,4.13,4.02,4.1,23448,0
+IVA.US,D,20251106,000000,4.39,4.4,4.1001,4.18,50365,0
+IVA.US,D,20251107,000000,4.215,4.215,3.92,4.01,106864,0
+IVA.US,D,20251110,000000,3.92,3.94,3.71,3.75,203315,0
+IVA.US,D,20251111,000000,3.73,3.99,3.68,3.87,1423833,0
+IVA.US,D,20251112,000000,3.82,4.1,3.8001,4.05,507132,0
+IVA.US,D,20251113,000000,4,4.07,3.55,3.82,1310988,0
+IVA.US,D,20251114,000000,3.78,4.02,3.71,4,226719,0
+IVA.US,D,20251117,000000,4.16,4.175,4.01,4.06,145749,0
+IVA.US,D,20251118,000000,3.99,4.23,3.99,4.18,286496,0
+IVA.US,D,20251119,000000,4.11,4.21,4.0605,4.13,186491,0
+IVA.US,D,20251120,000000,4.09,4.2,3.88,3.88,108595,0
+IVA.US,D,20251121,000000,4.01,4.4,4,4.3,164896,0
+IVA.US,D,20251124,000000,4.17,4.2,4.035,4.04,73233,0
+IVA.US,D,20251125,000000,4.37,4.475,4.34,4.42,131214,0
+IVA.US,D,20251126,000000,4.46,4.63,4.328,4.6,128575,0
+IVA.US,D,20251128,000000,4.28,4.455,4.21,4.25,175026,0
+IVA.US,D,20251201,000000,4.33,4.44,4.25,4.35,216953,0
+IVA.US,D,20251202,000000,4.39,4.47,4.17,4.18,118577,0
+IVA.US,D,20251203,000000,4.09,4.17,3.98,4.14,195168,0
+IVA.US,D,20251204,000000,4.08,4.25,4.08,4.18,283579,0
+IVA.US,D,20251205,000000,4.18,4.21,4.05,4.13,147979,0
+IVA.US,D,20251208,000000,4.16,4.34,4.12,4.27,125172,0
+IVA.US,D,20251209,000000,4.19,4.31,4.19,4.26,80940,0
+IVA.US,D,20251210,000000,4.36,4.57,4.32,4.48,554642,0
+IVA.US,D,20251211,000000,4.46,4.61,4.46,4.49,110839,0
+IVA.US,D,20251212,000000,4.54,4.6,4.46,4.46,186188,0
+IVA.US,D,20251215,000000,4.49,4.51,4.3165,4.48,643526,0
+IVA.US,D,20251216,000000,4.41,4.71,4.34,4.66,144543,0
+IVA.US,D,20251217,000000,4.63,4.63,4.34,4.38,507064,0
+IVA.US,D,20251218,000000,4.52,4.59,4.16,4.2,161401,0
+IVA.US,D,20251219,000000,4.27,4.3,4.12,4.21,262135,0
+IVA.US,D,20251222,000000,4.27,4.4499,4.24,4.43,85630,0
+IVA.US,D,20251223,000000,4.42,4.58,4.315,4.38,141187,0
+IVA.US,D,20251224,000000,4.424,4.475,4.34,4.44,41883,0
+IVA.US,D,20251226,000000,4.4,4.52,4.384,4.48,391679,0
+IVA.US,D,20251229,000000,4.56,4.64,4.55,4.55,88820,0
+IVA.US,D,20251230,000000,4.56,4.675,4.56,4.62,370338,0
+IVA.US,D,20251231,000000,4.6,4.72,4.6,4.65,227693,0
+IVA.US,D,20260102,000000,4.65,4.9,4.605,4.76,201935,0
+IVA.US,D,20260105,000000,4.7744,4.79,4.6,4.6,280429,0
+IVA.US,D,20260106,000000,4.6,4.678,4.475,4.54,223086,0
+IVA.US,D,20260107,000000,4.85,5.17,4.75,5.1,1435178,0
+IVA.US,D,20260108,000000,4.97,5.01,4.76,4.92,343904,0
+IVA.US,D,20260109,000000,4.87,4.9,4.77,4.83,162838,0
+IVA.US,D,20260112,000000,5.17,5.51,5.0501,5.45,1373459,0
+IVA.US,D,20260113,000000,5.71,5.77,5.54,5.71,564491,0
+IVA.US,D,20260114,000000,5.85,6.08,5.75,5.98,1143837,0
+IVA.US,D,20260115,000000,6.02,6.19,5.96,6.12,396279,0
+IVA.US,D,20260116,000000,6.22,6.66,6.22,6.51,388252,0
+IVA.US,D,20260120,000000,6.04,6.43,5.92,6.43,791158,0
+IVA.US,D,20260121,000000,6.23,6.7,6.19,6.58,1562542,0
+IVA.US,D,20260122,000000,6.61,7.19,6.6,7.06,806480,0
+IVA.US,D,20260123,000000,7.18,7.26,7.03,7.15,680608,0
+IVA.US,D,20260126,000000,7.16,7.29,6.97,7.07,500447,0
+IVA.US,D,20260127,000000,7.05,7.1,6.76,6.87,506973,0
+IVA.US,D,20260128,000000,7.18,7.2,6.81,6.83,455113,0
+IVA.US,D,20260129,000000,6.38,6.55,6.25,6.32,475263,0
+IVA.US,D,20260130,000000,6.3,6.32,5.9,6.16,519429,0
+IVA.US,D,20260202,000000,6.03,6.16,5.89,5.91,479253,0
+IVA.US,D,20260203,000000,6.16,6.26,6.03,6.19,623622,0
+IVA.US,D,20260204,000000,6.14,6.15,5.842,5.95,281654,0
+IVA.US,D,20260205,000000,5.95,6.1125,5.773,5.8,276163,0
+IVA.US,D,20260206,000000,5.71,6.1,5.71,5.88,298296,0
+IVA.US,D,20260209,000000,6.1,6.13,5.87,5.94,839646,0
+IVA.US,D,20260210,000000,6.11,6.4,6.11,6.29,646870,0
+IVA.US,D,20260211,000000,6.07,6.23,5.97,6.19,498058,0
+IVA.US,D,20260212,000000,6.36,6.37,6.03,6.2,211461,0
+IVA.US,D,20260213,000000,6.11,6.26,6.0801,6.17,497671,0
+IVA.US,D,20260217,000000,6.13,6.14,5.95,6.08,309681,0
+IVA.US,D,20260218,000000,6.14,6.353,6.065,6.18,239524,0

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

@@ -0,0 +1,442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JDZG.US,D,20240515,000000,38.4,43.2,28.76,32.56,295780.125,0
+JDZG.US,D,20240516,000000,48,92.16,34.5608,66.56,1478328.875,0
+JDZG.US,D,20240517,000000,66.96,120.639,66.4016,93.44,719678.375,0
+JDZG.US,D,20240520,000000,103.6,118.96,77.92,95.68,282799,0
+JDZG.US,D,20240521,000000,95.28,95.28,86.4,92,104335.5,0
+JDZG.US,D,20240522,000000,92.64,94.7232,88.24,92.72,52655.5,0
+JDZG.US,D,20240523,000000,93.6,100,90,96.56,117804.125,0
+JDZG.US,D,20240524,000000,96.56,99.6,88.896,98.72,113585.875,0
+JDZG.US,D,20240528,000000,98.4,103.76,97.04,98.4,50009.375,0
+JDZG.US,D,20240529,000000,96.4,101.6,96,100,88481.875,0
+JDZG.US,D,20240530,000000,100.4,101.2,94.08,100,112580.75,0
+JDZG.US,D,20240531,000000,97.68,105.92,85.12,103.76,184999.125,0
+JDZG.US,D,20240603,000000,103.04,107.12,99.36,99.76,280871.25,0
+JDZG.US,D,20240604,000000,98.8,98.8,11.04,14,1832773.125,0
+JDZG.US,D,20240605,000000,11.92,12.16,10.4,11.12,544301.875,0
+JDZG.US,D,20240606,000000,10,10.32,8.96,9.2,284236.375,0
+JDZG.US,D,20240607,000000,8.4,9.92,8.08,8.72,189532,0
+JDZG.US,D,20240610,000000,8.48,8.64,8.08,8.24,64436.375,0
+JDZG.US,D,20240611,000000,8.08,8.24,6.8816,7.2032,98685.625,0
+JDZG.US,D,20240612,000000,7.1152,10.56,6.96,10,701438.875,0
+JDZG.US,D,20240613,000000,9.84,10.16,8.24,8.64,150556.375,0
+JDZG.US,D,20240614,000000,8.32,8.48,7.516,7.912,69258.25,0
+JDZG.US,D,20240617,000000,7.912,8.16,7.28,7.28,62469,0
+JDZG.US,D,20240618,000000,7.2896,7.6096,7.12,7.36,137033.125,0
+JDZG.US,D,20240620,000000,7.36,7.36,6.56,6.768,72431.625,0
+JDZG.US,D,20240621,000000,6.7608,7.44,6.0824,7.0408,89840.25,0
+JDZG.US,D,20240624,000000,7.04,7.1824,6.8048,7.04,27164.875,0
+JDZG.US,D,20240625,000000,7.04,7.12,6.824,6.88,28997.75,0
+JDZG.US,D,20240626,000000,6.7296,6.9584,6.56,6.7664,27199.125,0
+JDZG.US,D,20240627,000000,6.56,6.68,6.368,6.472,27927.625,0
+JDZG.US,D,20240628,000000,6.2776,6.64,6.2008,6.64,12238.875,0
+JDZG.US,D,20240701,000000,6.548,6.7248,6.3208,6.424,20775.25,0
+JDZG.US,D,20240702,000000,6.3824,6.96,6.368,6.796,45638.375,0
+JDZG.US,D,20240703,000000,6.96,7.0696,6.72,6.72,21401.5,0
+JDZG.US,D,20240705,000000,6.5184,6.72,6.24,6.3912,26809.5,0
+JDZG.US,D,20240708,000000,6.4,6.6384,6.2472,6.3,19238.25,0
+JDZG.US,D,20240709,000000,6.256,6.48,6.248,6.256,13700.75,0
+JDZG.US,D,20240710,000000,6.32,6.3616,6.0904,6.232,22764.5,0
+JDZG.US,D,20240711,000000,6.24,6.4,6.2304,6.4,10214.25,0
+JDZG.US,D,20240712,000000,6.3896,6.4,6.24,6.3152,17200.25,0
+JDZG.US,D,20240715,000000,6.4,6.8,6.4,6.792,33868.625,0
+JDZG.US,D,20240716,000000,6.64,6.9592,6.64,6.808,21683.75,0
+JDZG.US,D,20240717,000000,6.8056,6.8056,6.48,6.6784,6843.25,0
+JDZG.US,D,20240718,000000,6.496,6.7952,6.3208,6.552,14982.375,0
+JDZG.US,D,20240719,000000,6.464,6.76,6.24,6.64001,9208.25,0
+JDZG.US,D,20240722,000000,6.644,6.8,6.328,6.40721,13767.125,0
+JDZG.US,D,20240723,000000,6.32,6.4208,6.28,6.2808,9944.5,0
+JDZG.US,D,20240724,000000,6.32,6.5728,6.0872,6.16,9164.625,0
+JDZG.US,D,20240725,000000,6.1576,6.4,5.82201,6.232,13007.625,0
+JDZG.US,D,20240726,000000,6.08,6.272,4.5792,5.1064,94701.625,0
+JDZG.US,D,20240729,000000,5.008,5.1552,4.92,5.0496,17915.375,0
+JDZG.US,D,20240730,000000,4.9528,4.9776,4.5064,4.64,12696.5,0
+JDZG.US,D,20240731,000000,4.584,4.8912,4.584,4.7296,4396.75,0
+JDZG.US,D,20240801,000000,4.88,4.8808,4.4824,4.4824,11308.25,0
+JDZG.US,D,20240802,000000,4.6,4.6,4.2016,4.26879,17789.875,0
+JDZG.US,D,20240805,000000,4,4.22446,3.5904,3.76,32533.75,0
+JDZG.US,D,20240806,000000,4.0392,4.11601,3.82,3.9416,10391.75,0
+JDZG.US,D,20240807,000000,4.08,4.24,3.8576,3.8728,7463.625,0
+JDZG.US,D,20240808,000000,3.92,4.08,3.88,4.072,11785.25,0
+JDZG.US,D,20240809,000000,3.6152,4.8,3.604,4.4592,25114.625,0
+JDZG.US,D,20240812,000000,4.292,4.56,4.12,4.1816,12371.25,0
+JDZG.US,D,20240813,000000,4.168,4.4,4.16,4.4,54284.5,0
+JDZG.US,D,20240814,000000,4.44,4.552,4.08,4.0808,45200.25,0
+JDZG.US,D,20240815,000000,4.0808,4.16,4,4.0016,6808.5,0
+JDZG.US,D,20240816,000000,4.0031,4.1504,4,4.0488,4727.75,0
+JDZG.US,D,20240819,000000,4.2424,4.4,4,4.33599,18757.625,0
+JDZG.US,D,20240820,000000,4.32533,4.88,4.08,4.64,30583.25,0
+JDZG.US,D,20240821,000000,4.64,4.6432,4.3208,4.56,12413.75,0
+JDZG.US,D,20240822,000000,4.4,4.8,4.4,4.576,8138.125,0
+JDZG.US,D,20240823,000000,4.6536,4.6552,4.4248,4.616,4489.125,0
+JDZG.US,D,20240826,000000,4.524,4.73879,4.2768,4.37041,17147.625,0
+JDZG.US,D,20240827,000000,4.72,4.8,4.56,4.7,15517.75,0
+JDZG.US,D,20240828,000000,4.72,4.72,4.24,4.324,10379.25,0
+JDZG.US,D,20240829,000000,4.32,4.5784,4.08,4.08,3224.875,0
+JDZG.US,D,20240830,000000,4.0904,4.396,4.0904,4.16,914.25,0
+JDZG.US,D,20240903,000000,4.24,4.452,4.08,4.096,3159.75,0
+JDZG.US,D,20240904,000000,4.0008,4.1616,4.0008,4.004,4453.625,0
+JDZG.US,D,20240905,000000,4.122,4.2136,4.004,4.064,4178.75,0
+JDZG.US,D,20240906,000000,4.1608,4.312,3.92,4.036,7021.625,0
+JDZG.US,D,20240909,000000,3.92,4.1592,3.84,3.84,7436.125,0
+JDZG.US,D,20240910,000000,3.84,3.88,3.76,3.8008,4724,0
+JDZG.US,D,20240911,000000,4.04,4.88,4,4.712,170336.625,0
+JDZG.US,D,20240912,000000,4.8,6,4.4,5.84,49018,0
+JDZG.US,D,20240913,000000,5.92,6.5592,5.48,5.52,32423.375,0
+JDZG.US,D,20240916,000000,5.672,5.88,5.13561,5.2264,17956.5,0
+JDZG.US,D,20240917,000000,4.9624,5.4024,4.9624,5.008,8885,0
+JDZG.US,D,20240918,000000,5.12,5.2,4.64,4.6928,14330.625,0
+JDZG.US,D,20240919,000000,4.72,4.9464,4.7104,4.84,27514.625,0
+JDZG.US,D,20240920,000000,4.6944,4.88,4.4016,4.4016,17119.5,0
+JDZG.US,D,20240923,000000,4.4016,4.56,4.004,4.48,13596.5,0
+JDZG.US,D,20240924,000000,4.3456,4.396,4.184,4.32,6487.125,0
+JDZG.US,D,20240925,000000,4.312,4.8144,4.2416,4.8016,35075.25,0
+JDZG.US,D,20240926,000000,4.8,5.2672,4.72,4.88,14625.125,0
+JDZG.US,D,20240927,000000,4.96,5.56,4.96,5.28,15187.75,0
+JDZG.US,D,20240930,000000,5.3584,5.856,4.88,5.28,33266.625,0
+JDZG.US,D,20241001,000000,5.12,5.44,4.968,5.28,6514.625,0
+JDZG.US,D,20241002,000000,4.9904,5.44,4.96,5.28,12314.25,0
+JDZG.US,D,20241003,000000,5.12001,5.44,5.12,5.16096,9370.5,0
+JDZG.US,D,20241004,000000,5.164,5.2744,4.96,5.1616,9735.75,0
+JDZG.US,D,20241007,000000,5.2,5.44,5.12,5.44,9546.625,0
+JDZG.US,D,20241008,000000,5.2712,5.432,5.2008,5.2016,10183.125,0
+JDZG.US,D,20241009,000000,5.36,5.36,5.0264,5.0264,3419.625,0
+JDZG.US,D,20241010,000000,5.0264,5.2,4.88,5.12,5943.75,0
+JDZG.US,D,20241011,000000,5.0408,5.2064,4.96,4.972,6115.375,0
+JDZG.US,D,20241014,000000,5.024,6.2384,4.88,6.0008,54743,0
+JDZG.US,D,20241015,000000,6.24,14,6.196,8.88,3063371.375,0
+JDZG.US,D,20241016,000000,7.12,7.3912,5.04,5.76,386912.125,0
+JDZG.US,D,20241017,000000,5.84,17.36,5.6,13.6,4497679.125,0
+JDZG.US,D,20241018,000000,20.8,21.28,14.4,16.72,6948895.25,0
+JDZG.US,D,20241021,000000,13.52,14.08,11.1208,12.32,487907.25,0
+JDZG.US,D,20241022,000000,11.28,11.52,8.4,9.36,272096.75,0
+JDZG.US,D,20241023,000000,9.44,13.36,8.8,11.92,546564.5,0
+JDZG.US,D,20241024,000000,11.28,13.0152,10.36,12.24,161180.125,0
+JDZG.US,D,20241025,000000,11.52,13.1184,11.12,11.2,100677,0
+JDZG.US,D,20241028,000000,10.48,12.72,10.48,11.44,78779.5,0
+JDZG.US,D,20241029,000000,11.6,11.84,10.16,10.4,55224.375,0
+JDZG.US,D,20241030,000000,10.16,10.8,8.4,10.16,63458.25,0
+JDZG.US,D,20241031,000000,10,10.08,9.16,9.6,18193.125,0
+JDZG.US,D,20241101,000000,9.8352,10.2312,9.2,9.6,26457,0
+JDZG.US,D,20241104,000000,9.12,9.6,7.6,7.952,54935.875,0
+JDZG.US,D,20241105,000000,7.232,7.6,6.496,7.12,55743.375,0
+JDZG.US,D,20241106,000000,6.9288,7.12,6.0048,6.3232,39815.875,0
+JDZG.US,D,20241107,000000,6.4,7.432,6.3992,7.0368,28538.5,0
+JDZG.US,D,20241108,000000,7.12,7.12,6.08,6.5984,22040.875,0
+JDZG.US,D,20241111,000000,6.3144,6.56,6.3144,6.504,11533.875,0
+JDZG.US,D,20241112,000000,6.44,7.36,6.24,7.04,16229,0
+JDZG.US,D,20241113,000000,7.28,7.44,6.4808,6.4808,16879.125,0
+JDZG.US,D,20241114,000000,6.6648,6.88,6.4,6.784,25895.125,0
+JDZG.US,D,20241115,000000,6.7096,7.0016,6.11281,6.496,20360.5,0
+JDZG.US,D,20241118,000000,6.0408,6.7992,5.6,5.9608,32447.375,0
+JDZG.US,D,20241119,000000,5.76,6,5.44,5.7608,14019.25,0
+JDZG.US,D,20241120,000000,5.668,5.76,5.5208,5.752,11103.5,0
+JDZG.US,D,20241121,000000,5.7248,5.76,5.32,5.512,11305.875,0
+JDZG.US,D,20241122,000000,5.52,5.5992,4.8512,4.99721,21572.75,0
+JDZG.US,D,20241125,000000,4.88,5.7368,4.88,5.44,7753.875,0
+JDZG.US,D,20241126,000000,5.6,5.8136,5.44,5.72,7283.5,0
+JDZG.US,D,20241127,000000,5.52168,5.9808,5.36,5.6,16994.75,0
+JDZG.US,D,20241129,000000,5.6,5.72,5.6,5.616,3277.375,0
+JDZG.US,D,20241202,000000,5.6664,5.6664,5.2896,5.4824,8338.125,0
+JDZG.US,D,20241203,000000,5.616,5.616,5.36,5.52,2361.375,0
+JDZG.US,D,20241204,000000,5.36,5.712,5.296,5.3992,16549.375,0
+JDZG.US,D,20241205,000000,5.5056,5.53046,5.2,5.2008,3931.875,0
+JDZG.US,D,20241206,000000,5.2072,5.2752,4.816,4.968,10972,0
+JDZG.US,D,20241209,000000,5.0792,5.3068,4.96,5.1792,10492.5,0
+JDZG.US,D,20241210,000000,5.28,5.28,4.9656,5.08,11042.875,0
+JDZG.US,D,20241211,000000,4.9608,5.0048,4.0048,4.264,35926.125,0
+JDZG.US,D,20241212,000000,4.16,4.624,4.16,4.4384,9498.75,0
+JDZG.US,D,20241213,000000,4.36,5.1168,4.0888,4.5272,13019.125,0
+JDZG.US,D,20241216,000000,4.688,4.7304,4.4,4.4008,4204.25,0
+JDZG.US,D,20241217,000000,4.552,4.6,4.24,4.48,7858,0
+JDZG.US,D,20241218,000000,4.5204,4.56,4.256,4.32,10842.875,0
+JDZG.US,D,20241219,000000,4.48,4.5289,4.1624,4.284,9936.375,0
+JDZG.US,D,20241220,000000,4.4,4.4792,4.17712,4.2408,121461.75,0
+JDZG.US,D,20241223,000000,5.712,6.48,4.652,5.68,1771101.875,0
+JDZG.US,D,20241224,000000,5.0144,6.24,4.8856,5.8016,98342.5,0
+JDZG.US,D,20241226,000000,5.232,6.364,5.2,5.64,60048,0
+JDZG.US,D,20241227,000000,5.7584,6.0976,5.208,5.6016,143824.5,0
+JDZG.US,D,20241230,000000,5.4584,14,4.93921,8.48,1570207.625,0
+JDZG.US,D,20241231,000000,7.8,8.4,6.24,6.7768,121512.25,0
+JDZG.US,D,20250102,000000,6.712,7.92,6.08,7.6,69514.125,0
+JDZG.US,D,20250103,000000,8,8,6.4,6.64,31204.625,0
+JDZG.US,D,20250106,000000,6.4,6.8792,6.0816,6.324,19827,0
+JDZG.US,D,20250107,000000,6.4,6.56,6.1608,6.368,16873,0
+JDZG.US,D,20250108,000000,6.4792,6.4792,6.0808,6.312,9760.875,0
+JDZG.US,D,20250110,000000,6.112,6.212,5.62,5.7568,19554.75,0
+JDZG.US,D,20250113,000000,5.6,6.1568,5.5192,6.1568,13033.75,0
+JDZG.US,D,20250114,000000,6.12,6.64,5.8216,6.472,22341.25,0
+JDZG.US,D,20250115,000000,6.616,6.616,5.6,6.2384,12215,0
+JDZG.US,D,20250116,000000,6.2744,6.3864,5.6,5.9408,36399.5,0
+JDZG.US,D,20250117,000000,5.8,6,5.36,5.64905,13692.625,0
+JDZG.US,D,20250121,000000,5.6,6,5.3616,5.5616,33720.5,0
+JDZG.US,D,20250122,000000,5.496,5.9728,5.1632,5.5016,31723.625,0
+JDZG.US,D,20250123,000000,5.41039,5.7832,5.2032,5.484,15139.375,0
+JDZG.US,D,20250124,000000,5.6,6.152,5.50584,5.7728,25377,0
+JDZG.US,D,20250127,000000,6.16499,7.12,5.9088,7.04,748799.25,0
+JDZG.US,D,20250128,000000,7.92,7.9232,5.4816,5.9888,787378.875,0
+JDZG.US,D,20250129,000000,5.44,6.072,5.44,5.68,56951,0
+JDZG.US,D,20250130,000000,5.5096,5.5728,5.0536,5.4,22528.25,0
+JDZG.US,D,20250131,000000,5.3184,5.4816,5.2,5.2472,24283,0
+JDZG.US,D,20250203,000000,5.2,5.80639,5.2,5.6792,8573.375,0
+JDZG.US,D,20250204,000000,5.76,5.76,5.3216,5.76,14069.75,0
+JDZG.US,D,20250205,000000,5.6,5.752,5.36,5.5768,7692.125,0
+JDZG.US,D,20250206,000000,5.2176,5.53619,5.2176,5.3944,8704.625,0
+JDZG.US,D,20250207,000000,5.424,5.4688,5.056,5.2968,21845.625,0
+JDZG.US,D,20250210,000000,5.4392,5.44,5.2,5.4376,3970.875,0
+JDZG.US,D,20250211,000000,5.4376,5.67418,5.2008,5.44,4117.375,0
+JDZG.US,D,20250212,000000,5.3304,5.5992,5.328,5.56502,4363.25,0
+JDZG.US,D,20250213,000000,5.40601,5.48703,5.36,5.4008,7465.75,0
+JDZG.US,D,20250214,000000,5.36,5.68,5.36,5.488,12272.75,0
+JDZG.US,D,20250218,000000,5.44,5.6337,5.2192,5.5392,5359.875,0
+JDZG.US,D,20250219,000000,5.4,5.48,5.2008,5.42707,6569,0
+JDZG.US,D,20250220,000000,5.22,5.4176,5.2184,5.36,2006,0
+JDZG.US,D,20250221,000000,5.3432,5.36,5.216,5.36,4438.5,0
+JDZG.US,D,20250224,000000,5.2,5.5184,5.2,5.5152,22925.625,0
+JDZG.US,D,20250225,000000,5.584,6.4,5.136,6,59042.375,0
+JDZG.US,D,20250226,000000,5.68,6,5.44,5.6304,18852.375,0
+JDZG.US,D,20250227,000000,5.68,6,5.3656,5.7592,23628.5,0
+JDZG.US,D,20250228,000000,5.6896,5.6896,5.2008,5.3752,7745.625,0
+JDZG.US,D,20250303,000000,5.3272,5.44,5.136,5.1368,11056,0
+JDZG.US,D,20250304,000000,5.04,5.04,4.504,4.84,18166.875,0
+JDZG.US,D,20250305,000000,4.952,4.952,4.5288,4.8776,5386.875,0
+JDZG.US,D,20250306,000000,4.8008,5.04,4.5688,5.04,6596.75,0
+JDZG.US,D,20250307,000000,5.2,5.2,4.80401,5.0392,3949.5,0
+JDZG.US,D,20250310,000000,5.032,5.032,4.5304,4.88,13530.125,0
+JDZG.US,D,20250311,000000,4.68,4.7592,4.4016,4.57265,12108.375,0
+JDZG.US,D,20250312,000000,4.4024,4.56,4.4016,4.4992,5006.75,0
+JDZG.US,D,20250313,000000,4.6,4.72,4.4992,4.64,5357.875,0
+JDZG.US,D,20250314,000000,4.56,5.0008,4.52,4.63919,3048,0
+JDZG.US,D,20250317,000000,4.904,4.904,4.532,4.6728,3433.25,0
+JDZG.US,D,20250318,000000,5.0464,5.0464,4.5336,4.7184,8291.125,0
+JDZG.US,D,20250319,000000,5.0384,5.0384,4.6,4.76578,3246,0
+JDZG.US,D,20250320,000000,4.768,5.2,4.6712,5.032,13704.75,0
+JDZG.US,D,20250321,000000,4.8808,5.12,4.72,4.916,12473.125,0
+JDZG.US,D,20250324,000000,4.8664,5.3592,4.8664,5.056,6020.125,0
+JDZG.US,D,20250325,000000,5.056,5.4496,4.9576,5.1992,10659.75,0
+JDZG.US,D,20250326,000000,5.35919,5.3592,4.9584,5.2,64684,0
+JDZG.US,D,20250327,000000,5,5.2328,4.724,4.8432,10276.625,0
+JDZG.US,D,20250328,000000,4.616,5.0224,4.6128,4.7208,4050.875,0
+JDZG.US,D,20250331,000000,4.5608,4.64,4.324,4.6392,6629.625,0
+JDZG.US,D,20250401,000000,4.64,4.64,4.44782,4.6344,2359.5,0
+JDZG.US,D,20250402,000000,4.496,4.56,4.4032,4.52,2157.25,0
+JDZG.US,D,20250403,000000,4.5208,4.5208,4.28,4.4288,1165.5,0
+JDZG.US,D,20250404,000000,4.24,4.3992,4.08,4.2784,5494.875,0
+JDZG.US,D,20250407,000000,4.08,4.1592,3.67693,3.9792,6514,0
+JDZG.US,D,20250408,000000,3.8152,4.2384,3.8152,4.124,5614.125,0
+JDZG.US,D,20250409,000000,4.0112,5.38,3.84,4.22,127560.375,0
+JDZG.US,D,20250410,000000,4,4.4456,3.9368,4.0848,10191.625,0
+JDZG.US,D,20250411,000000,4.0824,4.08479,3.856,4.0064,5920.625,0
+JDZG.US,D,20250414,000000,3.92,5.0528,3.92,4.32,107637,0
+JDZG.US,D,20250415,000000,4.2728,4.8312,4.1608,4.7032,125823,0
+JDZG.US,D,20250416,000000,4.88,6.24,4.08,4.20001,394086.125,0
+JDZG.US,D,20250417,000000,4.0888,4.28,3.92,3.968,26463.75,0
+JDZG.US,D,20250421,000000,3.896,4.3528,3.7656,4.1944,5684.875,0
+JDZG.US,D,20250422,000000,4.1187,4.14399,3.8512,4.072,6923.375,0
+JDZG.US,D,20250423,000000,4,4.19999,3.936,4.1856,6000.375,0
+JDZG.US,D,20250424,000000,4.16,4.31832,4.01681,4.1804,12308.25,0
+JDZG.US,D,20250425,000000,4.0552,4.1736,4.04,4.16,2685,0
+JDZG.US,D,20250428,000000,4.232,5.7592,4.23198,5.7,119311.75,0
+JDZG.US,D,20250429,000000,5.7696,5.8904,5.2416,5.44461,36672.25,0
+JDZG.US,D,20250430,000000,5.2368,5.888,4.972,5.6,23250.625,0
+JDZG.US,D,20250501,000000,5.52,5.6888,5.304,5.5032,32718.25,0
+JDZG.US,D,20250502,000000,5.7776,6,5.6,6,129873.875,0
+JDZG.US,D,20250505,000000,6.0632,6.31999,4.4,4.624,202963.375,0
+JDZG.US,D,20250506,000000,4.4,4.8,4.16,4.8,33721.375,0
+JDZG.US,D,20250507,000000,4.6264,4.8,4.2568,4.2694,23868,0
+JDZG.US,D,20250508,000000,4.16,4.4369,4.16,4.2656,14639.875,0
+JDZG.US,D,20250509,000000,4.16,4.4,3.92,4.24,58031.125,0
+JDZG.US,D,20250512,000000,4.1848,4.72,4.16,4.28,40903.75,0
+JDZG.US,D,20250513,000000,4.368,4.5272,4.328,4.336,12643.875,0
+JDZG.US,D,20250514,000000,4.3368,5.12,4.2808,4.9608,144814.25,0
+JDZG.US,D,20250515,000000,4.8648,4.9238,4.5184,4.77271,15578.875,0
+JDZG.US,D,20250516,000000,4.88,4.88,4.5624,4.6736,5358.75,0
+JDZG.US,D,20250519,000000,4.564,4.7216,4.344,4.64,8466.5,0
+JDZG.US,D,20250520,000000,4.64,4.7744,4.44,4.5256,6956.625,0
+JDZG.US,D,20250521,000000,4.62,4.62,4.392,4.488,2593.25,0
+JDZG.US,D,20250522,000000,4.4,4.6256,4.4,4.6256,7848.25,0
+JDZG.US,D,20250523,000000,4.408,4.52544,4.2728,4.34921,4222.625,0
+JDZG.US,D,20250527,000000,4.3496,4.56,4.2984,4.3608,4295.625,0
+JDZG.US,D,20250528,000000,4.32,4.3208,4.08,4.2392,12269,0
+JDZG.US,D,20250529,000000,4.39199,4.39199,4.144,4.1696,4130.875,0
+JDZG.US,D,20250530,000000,4.1616,4.20481,3.8208,4.11159,11415.625,0
+JDZG.US,D,20250602,000000,4.08,4.4,3.9208,4.032,16800.75,0
+JDZG.US,D,20250603,000000,4.2016,4.28,4.08,4.1744,2619.25,0
+JDZG.US,D,20250604,000000,4.19999,4.64,4.19999,4.5304,25121,0
+JDZG.US,D,20250605,000000,4.408,4.59299,2.7376,2.7376,128502.375,0
+JDZG.US,D,20250606,000000,3.04,3.0872,1.6088,2.3584,428610.625,0
+JDZG.US,D,20250609,000000,2.32,2.348,1.912,2.228,86183.75,0
+JDZG.US,D,20250610,000000,2.224,2.72,2.224,2.3216,143572.25,0
+JDZG.US,D,20250611,000000,2.4,3.0312,2.02561,2.4168,444958.125,0
+JDZG.US,D,20250612,000000,2.2632,2.64,2.248,2.5144,36616.625,0
+JDZG.US,D,20250613,000000,2.4408,2.5144,2.2312,2.28,48709.625,0
+JDZG.US,D,20250616,000000,2.28,2.512,2.24,2.3568,45409.625,0
+JDZG.US,D,20250617,000000,2.32,2.4856,2.32,2.3584,33532,0
+JDZG.US,D,20250618,000000,2.32,2.4072,2.0816,2.3144,28059.625,0
+JDZG.US,D,20250620,000000,2.2736,2.3704,2.0896,2.112,23631.625,0
+JDZG.US,D,20250623,000000,2.128,2.2184,1.9976,2.0792,67360,0
+JDZG.US,D,20250624,000000,2.17,2.76,2.0712,2.7085,321688,0
+JDZG.US,D,20250625,000000,2.66,2.66,2.3501,2.5,60817,0
+JDZG.US,D,20250626,000000,2.41,2.8,2.41,2.64,68077,0
+JDZG.US,D,20250627,000000,2.58,2.7444,2.58,2.63,11437,0
+JDZG.US,D,20250630,000000,2.63,2.71,2.44,2.5166,118018,0
+JDZG.US,D,20250701,000000,2.5764,2.5764,2.38,2.44,20558,0
+JDZG.US,D,20250702,000000,2.45,2.45,2.29,2.42,8577,0
+JDZG.US,D,20250703,000000,2.35,2.4959,2.32,2.4959,25574,0
+JDZG.US,D,20250707,000000,2.45,2.55,2.32,2.38,41212,0
+JDZG.US,D,20250708,000000,2.53,2.5477,2.31,2.4101,95533,0
+JDZG.US,D,20250709,000000,2.333,2.4999,2.3,2.45,37721,0
+JDZG.US,D,20250710,000000,2.39,2.6,2.39,2.52,29712,0
+JDZG.US,D,20250711,000000,2.44,2.55,2.3778,2.52,25800,0
+JDZG.US,D,20250714,000000,2.525,2.5992,2.49,2.55,7753,0
+JDZG.US,D,20250715,000000,2.55,3.12,2.55,2.89,328955,0
+JDZG.US,D,20250716,000000,3,3.61,2.71,3.55,1049432,0
+JDZG.US,D,20250717,000000,3.6,3.805,2.9018,3.53,486376,0
+JDZG.US,D,20250718,000000,3.29,3.4,2.88,2.99,264128,0
+JDZG.US,D,20250721,000000,3.041,3.041,2.6,2.695,115936,0
+JDZG.US,D,20250722,000000,2.6925,3,2.61,2.86,90687,0
+JDZG.US,D,20250723,000000,2.94,3.105,2.842,2.95,30758,0
+JDZG.US,D,20250724,000000,2.91,2.93,2.15,2.54,59158,0
+JDZG.US,D,20250725,000000,2.61,2.72,2.5884,2.69,25805,0
+JDZG.US,D,20250728,000000,2.6921,2.7393,2.42,2.64,47301,0
+JDZG.US,D,20250729,000000,2.65,2.68,2.51,2.67,75603,0
+JDZG.US,D,20250730,000000,2.56,2.6316,2.54,2.56,12358,0
+JDZG.US,D,20250731,000000,2.56,2.6799,2.48,2.545,6160,0
+JDZG.US,D,20250801,000000,2.54,2.5699,2.3,2.48,25392,0
+JDZG.US,D,20250804,000000,2.5,2.543,2.3101,2.34,117838,0
+JDZG.US,D,20250805,000000,2.35,2.41,2.21,2.33,66059,0
+JDZG.US,D,20250806,000000,2.29,2.47,2.04,2.08,277884,0
+JDZG.US,D,20250807,000000,2.16,2.28,1.6183,1.89,305808,0
+JDZG.US,D,20250808,000000,1.88,1.98,1.66,1.7,245073,0
+JDZG.US,D,20250811,000000,1.7,1.7964,1.63,1.76,268995,0
+JDZG.US,D,20250812,000000,1.75,1.895,1.58,1.74,294094,0
+JDZG.US,D,20250813,000000,1.69,1.9,1.69,1.9,66459,0
+JDZG.US,D,20250814,000000,1.88,2.025,1.85,1.95,252189,0
+JDZG.US,D,20250815,000000,1.84,2,1.6695,1.8599,239840,0
+JDZG.US,D,20250818,000000,1.88,1.9193,1.8201,1.8297,71159,0
+JDZG.US,D,20250819,000000,1.8267,1.92,1.77,1.87,54414,0
+JDZG.US,D,20250820,000000,1.865,1.9499,1.81,1.9099,8014,0
+JDZG.US,D,20250821,000000,1.77,1.88,1.77,1.875,100116,0
+JDZG.US,D,20250822,000000,1.87,1.925,1.81,1.84,47536,0
+JDZG.US,D,20250825,000000,1.84,1.945,1.84,1.94,39060,0
+JDZG.US,D,20250826,000000,1.92,1.98,1.86,1.96,23803,0
+JDZG.US,D,20250827,000000,1.93,2.02,1.9,1.9206,51837,0
+JDZG.US,D,20250828,000000,1.8584,1.9099,1.77,1.77,25048,0
+JDZG.US,D,20250829,000000,1.8065,1.86,1.77,1.81,47210,0
+JDZG.US,D,20250902,000000,1.78,1.79,1.72,1.7829,30716,0
+JDZG.US,D,20250903,000000,1.73,1.9,1.7139,1.83,27492,0
+JDZG.US,D,20250904,000000,1.79,2.13,1.728,2.0427,549147,0
+JDZG.US,D,20250905,000000,1.9,1.9,1.7,1.76,157186,0
+JDZG.US,D,20250908,000000,1.72,2.28,1.65,1.8,568850,0
+JDZG.US,D,20250909,000000,1.85,2.09,1.76,2.07,253325,0
+JDZG.US,D,20250910,000000,2.04,2.2,1.95,2.11,237388,0
+JDZG.US,D,20250911,000000,2.23,2.2999,2.0604,2.15,494542,0
+JDZG.US,D,20250912,000000,2.11,2.19,2.03,2.07,116594,0
+JDZG.US,D,20250915,000000,2.045,2.18,2.03,2.09,54518,0
+JDZG.US,D,20250916,000000,2.1771,2.1771,2.03,2.09,56917,0
+JDZG.US,D,20250917,000000,2.11,2.18,2.1,2.17,32490,0
+JDZG.US,D,20250918,000000,2.0601,2.15,2.0601,2.15,30182,0
+JDZG.US,D,20250919,000000,2.17,2.17,1.8701,2.025,56161,0
+JDZG.US,D,20250922,000000,1.97,2.02,1.95,2.015,23354,0
+JDZG.US,D,20250923,000000,2.01,2.09,1.96,1.96,341636,0
+JDZG.US,D,20250924,000000,1.95,1.96,1.83,1.83,80497,0
+JDZG.US,D,20250925,000000,1.83,1.87,1.695,1.83,88541,0
+JDZG.US,D,20250926,000000,1.83,1.83,1.75,1.81,43085,0
+JDZG.US,D,20250929,000000,1.81,1.94,1.77,1.94,536503,0
+JDZG.US,D,20250930,000000,1.87,1.93,1.78,1.81,49567,0
+JDZG.US,D,20251001,000000,1.81,1.89,1.7505,1.83,48446,0
+JDZG.US,D,20251002,000000,1.831,1.88,1.83,1.86,20003,0
+JDZG.US,D,20251003,000000,1.86,1.894,1.84,1.88,21794,0
+JDZG.US,D,20251006,000000,1.88,1.88,1.79,1.8501,18356,0
+JDZG.US,D,20251007,000000,1.85,1.88,1.8,1.83,16660,0
+JDZG.US,D,20251008,000000,1.82,1.84,1.7901,1.835,120427,0
+JDZG.US,D,20251009,000000,1.85,1.88,1.82,1.88,63816,0
+JDZG.US,D,20251010,000000,1.83,1.88,1.73,1.765,36766,0
+JDZG.US,D,20251013,000000,1.76,1.88,1.7311,1.88,37701,0
+JDZG.US,D,20251014,000000,2.58,3.15,2.28,3,44551187,0
+JDZG.US,D,20251015,000000,2.61,2.62,2.17,2.38,775731,0
+JDZG.US,D,20251016,000000,2.09,2.16,1.751,1.82,364760,0
+JDZG.US,D,20251017,000000,1.81,1.92,1.77,1.79,107864,0
+JDZG.US,D,20251020,000000,1.77,1.89,1.76,1.87,192285,0
+JDZG.US,D,20251021,000000,1.85,1.91,1.721,1.83,71475,0
+JDZG.US,D,20251022,000000,1.92,2.025,1.8,1.94,505750,0
+JDZG.US,D,20251023,000000,1.871,2.04,1.871,1.99,76019,0
+JDZG.US,D,20251024,000000,1.93,2.04,1.9208,1.955,58860,0
+JDZG.US,D,20251027,000000,2.0202,2.0744,1.955,2,60378,0
+JDZG.US,D,20251028,000000,1.9699,2.0198,1.9699,1.97,23030,0
+JDZG.US,D,20251029,000000,1.93,2.05,1.93,2.01,46305,0
+JDZG.US,D,20251030,000000,1.9662,1.9996,1.8923,1.895,43052,0
+JDZG.US,D,20251031,000000,1.9,2.1,1.9,2.04,100101,0
+JDZG.US,D,20251103,000000,1.96,2.01,1.88,1.94,38283,0
+JDZG.US,D,20251104,000000,1.88,1.91,1.85,1.89,6360,0
+JDZG.US,D,20251105,000000,1.8508,1.95,1.8508,1.95,7240,0
+JDZG.US,D,20251106,000000,1.91,1.94,1.87,1.88,7683,0
+JDZG.US,D,20251107,000000,1.8775,1.88,1.85,1.88,8982,0
+JDZG.US,D,20251110,000000,1.86,1.9,1.86,1.86,17136,0
+JDZG.US,D,20251111,000000,1.88,1.94,1.88,1.94,10368,0
+JDZG.US,D,20251112,000000,1.9,1.925,1.82,1.83,22924,0
+JDZG.US,D,20251113,000000,1.83,1.83,1.6,1.73,46505,0
+JDZG.US,D,20251114,000000,1.69,1.7,1.6708,1.675,11590,0
+JDZG.US,D,20251117,000000,1.64,1.64,1.46,1.48,26792,0
+JDZG.US,D,20251118,000000,1.46,1.47,1.29,1.37,40289,0
+JDZG.US,D,20251119,000000,1.39,1.395,1.36,1.38,7835,0
+JDZG.US,D,20251120,000000,1.4,1.4,1.28,1.3,10891,0
+JDZG.US,D,20251121,000000,1.32,1.39,1.1887,1.39,9136,0
+JDZG.US,D,20251124,000000,1.39,1.39,1.26,1.32,15438,0
+JDZG.US,D,20251125,000000,1.3414,1.4026,1.34,1.4,14100,0
+JDZG.US,D,20251126,000000,1.4,1.48,1.4,1.45,9383,0
+JDZG.US,D,20251128,000000,1.5335,1.54,1.47,1.53,10882,0
+JDZG.US,D,20251201,000000,1.54,1.54,1.3501,1.539,16059,0
+JDZG.US,D,20251202,000000,1.5,1.5,1.425,1.46,3812,0
+JDZG.US,D,20251203,000000,1.3999,1.45,1.35,1.45,5867,0
+JDZG.US,D,20251204,000000,1.45,1.53,1.37,1.51,10239,0
+JDZG.US,D,20251205,000000,1.57,1.57,1.4101,1.4301,14212,0
+JDZG.US,D,20251208,000000,1.46,1.49,1.42,1.45,11101,0
+JDZG.US,D,20251209,000000,1.42,1.4201,1.37,1.42,4994,0
+JDZG.US,D,20251210,000000,1.41,1.42,1.36,1.38,14969,0
+JDZG.US,D,20251211,000000,1.38,1.4,1.32,1.4,12100,0
+JDZG.US,D,20251212,000000,1.31,1.3888,1.21,1.34,16143,0
+JDZG.US,D,20251215,000000,1.33,1.33,1.22,1.22,10619,0
+JDZG.US,D,20251216,000000,1.22,1.25,1.18,1.215,12139,0
+JDZG.US,D,20251217,000000,1.28,1.28,1.12,1.16,10704,0
+JDZG.US,D,20251218,000000,1.1785,1.18,1.11,1.11,10565,0
+JDZG.US,D,20251219,000000,1.15,1.15,1.1071,1.11,6746,0
+JDZG.US,D,20251222,000000,1.17,1.17,0.995,0.995,66024,0
+JDZG.US,D,20251223,000000,1,1,0.8701,0.95,41825,0
+JDZG.US,D,20251224,000000,0.9,0.9438,0.9,0.9,13405,0
+JDZG.US,D,20251226,000000,0.95,0.95,0.85,0.85,41489,0
+JDZG.US,D,20251229,000000,0.86,1.02,0.8505,0.9911,71358,0
+JDZG.US,D,20251230,000000,0.9996,0.9996,0.8611,0.9024,15594,0
+JDZG.US,D,20251231,000000,0.87,0.8987,0.7807,0.81,21398,0
+JDZG.US,D,20260102,000000,0.9205,0.93,0.77,0.809,761661,0
+JDZG.US,D,20260105,000000,0.82,0.8282,0.7708,0.7713,73519,0
+JDZG.US,D,20260106,000000,0.78,0.8,0.7701,0.7701,21745,0
+JDZG.US,D,20260107,000000,0.7707,0.835,0.7306,0.76,29345,0
+JDZG.US,D,20260108,000000,0.76,0.819999,0.7306,0.8171,18312,0
+JDZG.US,D,20260109,000000,0.7801,0.8,0.7801,0.7861,2479,0
+JDZG.US,D,20260112,000000,0.7883,0.82,0.78,0.7811,10773,0
+JDZG.US,D,20260113,000000,0.78,1.25,0.78,1.2,6255530,0
+JDZG.US,D,20260114,000000,0.9862,1.6558,0.96,1.28,649255,0
+JDZG.US,D,20260115,000000,1.26,1.315,1.185,1.24,29214,0
+JDZG.US,D,20260116,000000,1.2,1.2687,1.1,1.22,37342,0
+JDZG.US,D,20260120,000000,1.18,1.44,1.13,1.32,42632,0
+JDZG.US,D,20260121,000000,1.32,1.65,1.22,1.55,102781,0
+JDZG.US,D,20260122,000000,1.51,1.83,1.3507,1.82,88964,0
+JDZG.US,D,20260123,000000,1.82,1.85,1.66,1.76,56844,0
+JDZG.US,D,20260126,000000,1.78,1.78,1.34,1.52,27479,0
+JDZG.US,D,20260127,000000,1.54,1.61,1.45,1.48,40636,0
+JDZG.US,D,20260128,000000,1.48,1.745,1.352,1.52,82209,0
+JDZG.US,D,20260129,000000,1.53,1.665,1.16,1.35,82124,0
+JDZG.US,D,20260130,000000,1.4,1.7,1.23,1.64,51344,0
+JDZG.US,D,20260202,000000,1.67,1.755,1.37,1.74,33772,0
+JDZG.US,D,20260203,000000,1.73,1.73,1.45,1.56,13621,0
+JDZG.US,D,20260204,000000,1.65,1.66547,1.49,1.56,16743,0
+JDZG.US,D,20260205,000000,1.58,1.78,1.47,1.5,22700,0
+JDZG.US,D,20260206,000000,1.51,1.52,1.43,1.44,17884,0
+JDZG.US,D,20260209,000000,1.45,1.54,1.1,1.17,1085290,0
+JDZG.US,D,20260210,000000,1.12,1.24,1.07,1.1,494194,0
+JDZG.US,D,20260211,000000,1.13,1.35,1.1,1.32,412119,0
+JDZG.US,D,20260212,000000,1.74,2.53,1.3701,1.69,66598170,0
+JDZG.US,D,20260213,000000,2.12,4.0599,1.8,3.81,54029256,0
+JDZG.US,D,20260217,000000,1.92,2.33,0.72,0.72,14951789,0
+JDZG.US,D,20260218,000000,0.9981,1.14,0.2,0.2377,83673737,0

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

@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBDU.US,D,20251120,000000,25.66,25.66,22.8396,22.8396,266,0
+KBDU.US,D,20251121,000000,22.675,23.67,22.33,22.9458,2601,0
+KBDU.US,D,20251124,000000,25.88,26.66,25.88,26.3935,14496,0
+KBDU.US,D,20251125,000000,26.4,26.51,25.7069,25.7069,5769,0
+KBDU.US,D,20251126,000000,25.661,25.661,24.13,25.1411,4554,0
+KBDU.US,D,20251128,000000,25.52,25.52,25.3429,25.3429,445,0
+KBDU.US,D,20251201,000000,25.78,26.76,25.78,26.5385,10246,0
+KBDU.US,D,20251202,000000,26.14,26.1658,25.78,26.1658,1569,0
+KBDU.US,D,20251203,000000,25.6402,25.6402,25.3501,25.4215,1531,0
+KBDU.US,D,20251204,000000,25.7265,26.5,25.7265,26.0435,2934,0
+KBDU.US,D,20251205,000000,28.61,29.64,28.61,29.0771,22806,0
+KBDU.US,D,20251208,000000,31.48,31.66,30.66,31.1037,18698,0
+KBDU.US,D,20251209,000000,28.79,28.8999,28.12,28.1613,21896,0
+KBDU.US,D,20251210,000000,28.93,29.37,28.53,29.0924,7897,0
+KBDU.US,D,20251211,000000,29.45,30.66,29.08,30.0049,7894,0
+KBDU.US,D,20251212,000000,30.54,30.54,28.45,28.5374,10140,0
+KBDU.US,D,20251215,000000,27.23,27.23,25.6528,25.6528,36279,0
+KBDU.US,D,20251216,000000,26.01,26.08,25.4764,25.8508,5525,0
+KBDU.US,D,20251217,000000,27.2,27.58,25.9814,25.9814,11743,0
+KBDU.US,D,20251218,000000,26.73,27.1,26.32,26.3521,4656,0
+KBDU.US,D,20251219,000000,27.47,28.4,27.44,27.8604,4410,0
+KBDU.US,D,20251222,000000,27.92,28.15,27.53,28.0166,4962,0
+KBDU.US,D,20251223,000000,27.59,27.7479,27.01,27.7479,7691,0
+KBDU.US,D,20251224,000000,27.845,27.98,27.5807,27.5807,3318,0
+KBDU.US,D,20251226,000000,28.213,28.213,28.1845,28.1845,511,0
+KBDU.US,D,20251229,000000,26.65,29.16,26.65,29.0781,10370,0
+KBDU.US,D,20251230,000000,31.9,32.79,31.42,31.6836,23681,0
+KBDU.US,D,20251231,000000,30.8678,30.89,30.32,30.7389,3080,0
+KBDU.US,D,20260102,000000,37.47,40.78,37.37,40.0487,30740,0
+KBDU.US,D,20260105,000000,37.0229,40.3954,36.51,39.777,20195,0
+KBDU.US,D,20260106,000000,39.97,40.6,38.15,38.2053,18327,0
+KBDU.US,D,20260107,000000,37.79,39.29,37.31,38.2259,10599,0
+KBDU.US,D,20260108,000000,35.82,35.82,34.95,35.2404,3539,0
+KBDU.US,D,20260109,000000,36.54,36.99,36.3712,36.3712,1216,0
+KBDU.US,D,20260112,000000,39.28,41.01,38.785,40.7934,3679,0
+KBDU.US,D,20260113,000000,37.9,39.31,37.4,39.1598,4825,0
+KBDU.US,D,20260114,000000,39.9,41.42,39.764,39.764,2654,0
+KBDU.US,D,20260115,000000,39.255,40,39.04,39.0559,2772,0
+KBDU.US,D,20260116,000000,38.84,39.1854,37.4,39.1854,1444,0
+KBDU.US,D,20260120,000000,39.69,42.17,39.4471,39.4471,3395,0
+KBDU.US,D,20260121,000000,44.425,46.56,44.25,45.8087,11839,0
+KBDU.US,D,20260122,000000,46.9855,46.9855,45,45.9585,4580,0
+KBDU.US,D,20260123,000000,45.5,45.8054,45.3102,45.3102,801,0
+KBDU.US,D,20260126,000000,43.49,43.49,41.86,42.24,3042,0
+KBDU.US,D,20260127,000000,45.389,45.389,42.99,43.1429,2607,0
+KBDU.US,D,20260128,000000,42.311,43.2,42.311,43.0853,1565,0
+KBDU.US,D,20260129,000000,42.9936,42.9936,40.82,42.9011,1631,0
+KBDU.US,D,20260130,000000,41.495,41.58,40.27,40.5658,9871,0
+KBDU.US,D,20260202,000000,38.631,39.021,38.1372,38.1372,3088,0
+KBDU.US,D,20260203,000000,36.6,37.24,34.82,36.1725,2943,0
+KBDU.US,D,20260204,000000,33.6,33.6,32.65,32.65,2174,0
+KBDU.US,D,20260205,000000,33.39,33.91,33.1709,33.1709,3184,0
+KBDU.US,D,20260206,000000,35.13,36.4911,35.13,36.4911,524,0
+KBDU.US,D,20260209,000000,35.1671,36.992,35.06,36.992,522,0
+KBDU.US,D,20260210,000000,37.44,37.6518,37.2925,37.2925,6230,0
+KBDU.US,D,20260211,000000,35.1,36.0466,35.1,36.0466,559,0
+KBDU.US,D,20260212,000000,35.17,35.17,31.9103,32.6706,2092,0
+KBDU.US,D,20260213,000000,31.529,32.02,31.529,31.9975,1368,0
+KBDU.US,D,20260217,000000,32,32.3142,31.8444,32.0948,1086,0

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

@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCHVU.US,D,20250528,000000,10,10.01,9.99,9.995,13380469,0
+KCHVU.US,D,20250529,000000,10,10.01,9.99,9.99,2934043,0
+KCHVU.US,D,20250530,000000,9.99,10.01,9.99,10.01,345004,0
+KCHVU.US,D,20250602,000000,10,10.02,10,10,1169304,0
+KCHVU.US,D,20250603,000000,10,10.025,10,10.015,1004096,0
+KCHVU.US,D,20250604,000000,10.01,10.035,10.01,10.02,674590,0
+KCHVU.US,D,20250605,000000,10.03,10.05,10.03,10.045,498318,0
+KCHVU.US,D,20250606,000000,10.05,10.065,10.04,10.065,75886,0
+KCHVU.US,D,20250609,000000,10.06,10.08,10.06,10.075,201794,0
+KCHVU.US,D,20250610,000000,10.0711,10.08,10.0711,10.075,11648,0
+KCHVU.US,D,20250611,000000,10.08,10.1,10.07,10.09,259549,0
+KCHVU.US,D,20250612,000000,10.08,10.095,10.08,10.095,142589,0
+KCHVU.US,D,20250613,000000,10.12,10.18,10.105,10.15,1332146,0
+KCHVU.US,D,20250616,000000,10.17,10.18,10.16,10.165,137842,0
+KCHVU.US,D,20250617,000000,10.168,10.17,10.13,10.16,206671,0
+KCHVU.US,D,20250618,000000,10.13,10.16,10.13,10.16,94330,0
+KCHVU.US,D,20250620,000000,10.1637,10.185,10.16,10.175,262241,0
+KCHVU.US,D,20250623,000000,10.1612,10.17,10.16,10.16,75334,0
+KCHVU.US,D,20250624,000000,10.16,10.17,10.16,10.16,173893,0
+KCHVU.US,D,20250625,000000,10.16,10.16,10.15,10.15,128110,0
+KCHVU.US,D,20250626,000000,10.1435,10.175,10.1435,10.175,911996,0
+KCHVU.US,D,20250627,000000,10.18,10.186,10.18,10.184,8734,0
+KCHVU.US,D,20250630,000000,10.175,10.18,10.17,10.175,407419,0
+KCHVU.US,D,20250701,000000,10.18,10.19,10.17,10.17,708790,0
+KCHVU.US,D,20250702,000000,10.17,10.18,10.17,10.18,735493,0
+KCHVU.US,D,20250703,000000,10.17,10.18,10.17,10.18,5550,0
+KCHVU.US,D,20250707,000000,10.18,10.19,10.17,10.19,6154,0
+KCHVU.US,D,20250708,000000,10.19,10.19,10.12,10.17,108954,0
+KCHVU.US,D,20250709,000000,10.18,10.1801,10.17,10.17,11241,0
+KCHVU.US,D,20250710,000000,10.17,10.18,10.17,10.17,30991,0
+KCHVU.US,D,20250711,000000,10.17,10.175,10.15,10.17,46785,0
+KCHVU.US,D,20250714,000000,10.172,10.19,10.16,10.18,172298,0
+KCHVU.US,D,20250715,000000,10.19,10.19,10.17,10.18,137656,0
+KCHVU.US,D,20250716,000000,10.18,10.18,10.17,10.17,41734,0
+KCHVU.US,D,20250717,000000,10.17,10.19,10.17,10.185,4410,0
+KCHVU.US,D,20250718,000000,10.185,10.19,10.175,10.18,39557,0
+KCHVU.US,D,20250721,000000,10.18,10.22,10.18,10.22,479658,0
+KCHVU.US,D,20250722,000000,10.2,10.2,10.2,10.2,302,0
+KCHVU.US,D,20250723,000000,10.2165,10.22,10.2165,10.22,648,0
+KCHVU.US,D,20250725,000000,10.2,10.24,10.16,10.16,21795,0
+KCHVU.US,D,20250728,000000,10.17,10.19,10.17,10.18,4987,0
+KCHVU.US,D,20250729,000000,10.23,10.24,10.21,10.22,36236,0
+KCHVU.US,D,20250730,000000,10.22,10.24,10.22,10.22,5016,0
+KCHVU.US,D,20250731,000000,10.22,10.24,10.22,10.24,2045,0
+KCHVU.US,D,20250801,000000,10.21,10.24,10.18,10.21,31176,0
+KCHVU.US,D,20250805,000000,10.21,10.21,10.2,10.2,507,0
+KCHVU.US,D,20250806,000000,10.21,10.21,10.2,10.21,2826,0
+KCHVU.US,D,20250807,000000,10.25,10.362,10.2,10.32,2015,0
+KCHVU.US,D,20250808,000000,10.2846,10.2846,10.28,10.28,1104,0
+KCHVU.US,D,20250811,000000,10.21,10.21,10.21,10.21,100,0
+KCHVU.US,D,20250812,000000,10.21,10.23,10.21,10.23,1622,0
+KCHVU.US,D,20250814,000000,10.2,10.2,10.2,10.2,1210,0
+KCHVU.US,D,20250818,000000,10.2,10.2,10.2,10.2,1428,0
+KCHVU.US,D,20250819,000000,10.19,10.2,10.19,10.2,3072,0
+KCHVU.US,D,20250820,000000,10.19,10.22,10.19,10.2,27379,0
+KCHVU.US,D,20250822,000000,10.18,10.19,10.18,10.19,1845,0
+KCHVU.US,D,20250829,000000,10.19,10.19,10.18,10.18,1126,0
+KCHVU.US,D,20250902,000000,10.18,10.18,10.16,10.16,1121,0
+KCHVU.US,D,20250904,000000,10.1606,10.1606,10.16,10.16,630,0
+KCHVU.US,D,20250905,000000,10.174,10.174,10.174,10.174,135,0
+KCHVU.US,D,20250908,000000,10.19,10.24,10.19,10.24,4285,0
+KCHVU.US,D,20250909,000000,10.17,10.195,10.15,10.18,36591,0
+KCHVU.US,D,20250910,000000,10.2,10.2,10.19,10.19,818,0
+KCHVU.US,D,20250911,000000,10.2,10.2,10.2,10.2,1080,0
+KCHVU.US,D,20250912,000000,10.21,10.22,10.2,10.22,4641,0
+KCHVU.US,D,20250915,000000,10.23,10.24,10.23,10.23,2729,0
+KCHVU.US,D,20250916,000000,10.25,10.25,10.2,10.2,101495,0
+KCHVU.US,D,20250919,000000,10.2,10.24,10.2,10.24,1851,0
+KCHVU.US,D,20250923,000000,10.24,10.24,10.24,10.24,316,0
+KCHVU.US,D,20250924,000000,10.24,10.24,10.24,10.24,5848,0
+KCHVU.US,D,20250925,000000,10.21,10.21,10.21,10.21,119,0
+KCHVU.US,D,20250926,000000,10.22,10.24,10.2,10.24,5745,0
+KCHVU.US,D,20250929,000000,10.27,10.27,10.27,10.27,760,0
+KCHVU.US,D,20250930,000000,10.24,10.24,10.24,10.24,3675,0
+KCHVU.US,D,20251001,000000,10.2126,10.2126,10.2,10.21,703,0
+KCHVU.US,D,20251002,000000,10.27,10.27,10.27,10.27,340,0
+KCHVU.US,D,20251006,000000,10.27,10.27,10.27,10.27,713,0
+KCHVU.US,D,20251008,000000,10.3435,10.3435,10.3435,10.3435,239,0
+KCHVU.US,D,20251009,000000,10.4,10.4,10.4,10.4,1000,0
+KCHVU.US,D,20251014,000000,10.4,10.4,10.35,10.35,408,0
+KCHVU.US,D,20251016,000000,10.4,10.4,10.4,10.4,221,0
+KCHVU.US,D,20251029,000000,10.3839,10.3839,10.3839,10.3839,101,0
+KCHVU.US,D,20251104,000000,10.39,10.67,10.39,10.67,1205,0
+KCHVU.US,D,20251107,000000,10.75,10.75,10.75,10.75,1000,0
+KCHVU.US,D,20251113,000000,10.3769,10.3769,10.3769,10.3769,150,0
+KCHVU.US,D,20251117,000000,10.45,10.45,10.4,10.4,1000,0
+KCHVU.US,D,20251126,000000,10.39,10.4422,10.39,10.4422,825,0
+KCHVU.US,D,20251203,000000,10.39,10.39,10.39,10.39,300,0
+KCHVU.US,D,20251209,000000,10.35,10.35,10.35,10.35,15120,0
+KCHVU.US,D,20251215,000000,10.4,10.4,10.4,10.4,106,0
+KCHVU.US,D,20251224,000000,10.39,10.39,10.39,10.39,161,0
+KCHVU.US,D,20251226,000000,10.346,10.346,10.346,10.346,102,0
+KCHVU.US,D,20260108,000000,10.35,10.35,10.35,10.35,1029,0
+KCHVU.US,D,20260109,000000,10.35,10.3501,10.35,10.3501,1178,0
+KCHVU.US,D,20260115,000000,10.375,10.375,10.375,10.375,2000,0
+KCHVU.US,D,20260120,000000,10.4,10.4,10.4,10.4,900,0
+KCHVU.US,D,20260203,000000,10.4,10.4,10.4,10.4,20137,0
+KCHVU.US,D,20260213,000000,10.548,10.548,10.548,10.548,200,0

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

@@ -0,0 +1,663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KDK.US,D,20230613,000000,10.14,10.14,10.11,10.11,5515,0
+KDK.US,D,20230614,000000,10.11,10.13,10.095,10.0998,143889,0
+KDK.US,D,20230615,000000,10.11,10.11,10.1,10.11,2061100,0
+KDK.US,D,20230616,000000,10.12,10.12,10.11,10.11,250958,0
+KDK.US,D,20230620,000000,10.13,10.13,10.11,10.12,102816,0
+KDK.US,D,20230621,000000,10.13,10.13,10.12,10.12,8195,0
+KDK.US,D,20230622,000000,10.13,10.13,10.12,10.12,652166,0
+KDK.US,D,20230623,000000,10.13,10.14,10.13,10.14,395083,0
+KDK.US,D,20230626,000000,10.14,10.1703,10.13,10.1401,15478,0
+KDK.US,D,20230627,000000,10.14,10.16,10.14,10.15,225169,0
+KDK.US,D,20230628,000000,10.16,10.1601,10.16,10.1601,93524,0
+KDK.US,D,20230629,000000,10.19,10.19,10.15,10.16,155297,0
+KDK.US,D,20230630,000000,10.17,10.17,10.155,10.155,5184,0
+KDK.US,D,20230703,000000,10.16,10.16,10.15,10.15,2115,0
+KDK.US,D,20230705,000000,10.15,10.17,10.15,10.17,2256,0
+KDK.US,D,20230706,000000,10.16,10.18,10.16,10.18,5181,0
+KDK.US,D,20230707,000000,10.17,10.175,10.17,10.17,17958,0
+KDK.US,D,20230710,000000,10.15,10.17,10.15,10.15,57522,0
+KDK.US,D,20230711,000000,10.15,10.17,10.15,10.16,54054,0
+KDK.US,D,20230713,000000,10.16,10.16,10.16,10.16,115130,0
+KDK.US,D,20230714,000000,10.17,10.17,10.1663,10.1663,1511,0
+KDK.US,D,20230717,000000,10.165,10.17,10.16,10.16,13460,0
+KDK.US,D,20230719,000000,10.16,10.16,10.16,10.16,10110,0
+KDK.US,D,20230720,000000,10.17,10.17,10.165,10.17,11039,0
+KDK.US,D,20230721,000000,10.1768,10.18,10.1686,10.17,1800,0
+KDK.US,D,20230724,000000,10.18,10.18,10.17,10.17,154566,0
+KDK.US,D,20230725,000000,10.17,10.19,10.17,10.19,82398,0
+KDK.US,D,20230726,000000,10.19,10.19,10.17,10.19,59951,0
+KDK.US,D,20230727,000000,10.17,10.19,10.17,10.19,3508,0
+KDK.US,D,20230728,000000,10.19,10.19,10.17,10.18,83518,0
+KDK.US,D,20230731,000000,10.17,10.19,10.17,10.19,3851,0
+KDK.US,D,20230801,000000,10.2,10.22,10.17,10.18,21908,0
+KDK.US,D,20230802,000000,10.18,10.18,10.18,10.18,29322,0
+KDK.US,D,20230803,000000,10.18,10.18,10.18,10.18,200007,0
+KDK.US,D,20230804,000000,10.18,10.18,10.18,10.18,231949,0
+KDK.US,D,20230808,000000,10.18,10.2,10.18,10.2,58680,0
+KDK.US,D,20230809,000000,10.19,10.19,10.19,10.19,48516,0
+KDK.US,D,20230810,000000,10.21,10.21,10.19,10.2,33285,0
+KDK.US,D,20230811,000000,10.21,10.21,10.2,10.2,37565,0
+KDK.US,D,20230814,000000,10.2001,10.2001,10.2001,10.2001,400,0
+KDK.US,D,20230816,000000,10.23,10.23,10.21,10.21,203,0
+KDK.US,D,20230817,000000,10.23,10.24,10.2001,10.2001,599,0
+KDK.US,D,20230818,000000,10.21,10.21,10.21,10.21,246,0
+KDK.US,D,20230821,000000,10.22,10.225,10.21,10.21,1897,0
+KDK.US,D,20230822,000000,10.21,10.21,10.2,10.2,57366,0
+KDK.US,D,20230823,000000,10.24,10.24,10.2,10.2,54216,0
+KDK.US,D,20230825,000000,10.2,10.23,10.19,10.22,3901348,0
+KDK.US,D,20230828,000000,10.21,10.22,10.21,10.21,874997,0
+KDK.US,D,20230829,000000,10.21,10.21,10.21,10.21,50002,0
+KDK.US,D,20230830,000000,10.23,10.23,10.22,10.23,59112,0
+KDK.US,D,20230831,000000,10.23,10.23,10.23,10.23,4195,0
+KDK.US,D,20230901,000000,10.23,10.24,10.23,10.24,550279,0
+KDK.US,D,20230905,000000,10.24,10.24,10.23,10.23,39055,0
+KDK.US,D,20230906,000000,10.23,10.24,10.23,10.23,45580,0
+KDK.US,D,20230907,000000,10.23,10.23,10.23,10.23,281152,0
+KDK.US,D,20230908,000000,10.23,10.24,10.23,10.23,31974,0
+KDK.US,D,20230911,000000,10.24,10.29,10.24,10.29,34504,0
+KDK.US,D,20230912,000000,10.26,10.26,10.23,10.23,56845,0
+KDK.US,D,20230913,000000,10.235,10.2395,10.235,10.235,7971,0
+KDK.US,D,20230914,000000,10.24,10.25,10.235,10.24,47077,0
+KDK.US,D,20230915,000000,10.24,10.25,10.24,10.25,14040,0
+KDK.US,D,20230918,000000,10.25,10.37,10.25,10.27,23034,0
+KDK.US,D,20230919,000000,10.28,10.28,10.26,10.26,240435,0
+KDK.US,D,20230920,000000,10.2687,10.2687,10.2687,10.2687,2305,0
+KDK.US,D,20230921,000000,10.2699,10.2699,10.265,10.265,1308,0
+KDK.US,D,20230922,000000,10.26,10.265,10.26,10.26,104531,0
+KDK.US,D,20230925,000000,10.26,10.27,10.26,10.27,144002,0
+KDK.US,D,20230926,000000,10.26,10.27,10.26,10.26,33413,0
+KDK.US,D,20230927,000000,10.27,10.27,10.27,10.27,260094,0
+KDK.US,D,20230928,000000,10.265,10.27,10.265,10.27,1201,0
+KDK.US,D,20230929,000000,10.26,10.27,10.26,10.27,604324,0
+KDK.US,D,20231002,000000,10.28,10.28,10.265,10.27,17003,0
+KDK.US,D,20231003,000000,10.28,10.28,10.27,10.27,11740,0
+KDK.US,D,20231004,000000,10.3,10.3,10.275,10.275,4992,0
+KDK.US,D,20231005,000000,10.28,10.2807,10.28,10.28,11456,0
+KDK.US,D,20231009,000000,10.2713,10.2713,10.27,10.27,2701,0
+KDK.US,D,20231010,000000,10.27,10.27,10.27,10.27,112,0
+KDK.US,D,20231011,000000,10.28,10.28,10.28,10.28,40730,0
+KDK.US,D,20231012,000000,10.2801,10.2833,10.28,10.2833,1919,0
+KDK.US,D,20231013,000000,10.29,10.29,10.29,10.29,22026,0
+KDK.US,D,20231016,000000,10.3,10.3,10.29,10.29,128759,0
+KDK.US,D,20231017,000000,10.29,10.3002,10.29,10.3,8916,0
+KDK.US,D,20231018,000000,10.2999,10.3,10.29,10.29,17447,0
+KDK.US,D,20231019,000000,10.3,10.3,10.27,10.27,457465,0
+KDK.US,D,20231020,000000,10.28,10.3,10.2798,10.28,647555,0
+KDK.US,D,20231023,000000,10.295,10.31,10.28,10.31,178590,0
+KDK.US,D,20231024,000000,10.3,10.31,10.29,10.29,11071,0
+KDK.US,D,20231025,000000,10.29,10.3,10.29,10.29,1180,0
+KDK.US,D,20231026,000000,10.31,10.31,10.29,10.29,2301,0
+KDK.US,D,20231030,000000,10.29,10.31,10.285,10.3,454337,0
+KDK.US,D,20231031,000000,10.29,10.3,10.29,10.3,104893,0
+KDK.US,D,20231101,000000,10.29,10.33,10.29,10.3,370667,0
+KDK.US,D,20231102,000000,10.31,10.32,10.3,10.32,204311,0
+KDK.US,D,20231103,000000,10.31,10.33,10.31,10.32,707893,0
+KDK.US,D,20231106,000000,10.32,10.3201,10.32,10.3201,3860,0
+KDK.US,D,20231107,000000,10.32,10.33,10.32,10.33,835791,0
+KDK.US,D,20231108,000000,10.33,10.33,10.325,10.33,25762,0
+KDK.US,D,20231109,000000,10.3202,10.3215,10.3202,10.3215,1860,0
+KDK.US,D,20231113,000000,10.32,10.33,10.32,10.33,26650,0
+KDK.US,D,20231114,000000,10.34,10.34,10.33,10.33,41698,0
+KDK.US,D,20231115,000000,10.34,10.35,10.34,10.34,2620,0
+KDK.US,D,20231116,000000,10.34,10.375,10.34,10.375,105353,0
+KDK.US,D,20231120,000000,10.4,10.4,10.35,10.35,25415,0
+KDK.US,D,20231121,000000,10.36,10.4,10.36,10.36,108783,0
+KDK.US,D,20231122,000000,10.36,10.36,10.36,10.36,38436,0
+KDK.US,D,20231124,000000,10.36,10.36,10.35,10.35,27208,0
+KDK.US,D,20231127,000000,10.35,10.3897,10.35,10.36,140552,0
+KDK.US,D,20231128,000000,10.37,10.37,10.36,10.36,299594,0
+KDK.US,D,20231129,000000,10.37,10.37,10.3698,10.37,22938,0
+KDK.US,D,20231130,000000,10.37,10.37,10.37,10.37,65123,0
+KDK.US,D,20231201,000000,10.3701,10.395,10.3701,10.395,675,0
+KDK.US,D,20231204,000000,10.395,10.4,10.38,10.38,5322,0
+KDK.US,D,20231205,000000,10.42,10.42,10.37,10.37,31732,0
+KDK.US,D,20231206,000000,10.38,10.38,10.37,10.37,15208,0
+KDK.US,D,20231207,000000,10.37,10.38,10.37,10.38,9760,0
+KDK.US,D,20231208,000000,10.38,10.4,10.38,10.4,261933,0
+KDK.US,D,20231211,000000,10.39,10.4,10.39,10.4,2485,0
+KDK.US,D,20231212,000000,10.42,10.425,10.4,10.425,463010,0
+KDK.US,D,20231213,000000,10.41,10.41,10.41,10.41,10271,0
+KDK.US,D,20231214,000000,10.41,10.42,10.41,10.41,47147,0
+KDK.US,D,20231215,000000,10.41,10.645,10.41,10.41,102926,0
+KDK.US,D,20231218,000000,10.54,10.755,10.4,10.4,108750,0
+KDK.US,D,20231219,000000,10.41,10.615,10.41,10.44,54081,0
+KDK.US,D,20231220,000000,10.5,10.5367,10.42,10.42,11675,0
+KDK.US,D,20231221,000000,10.5,10.5,10.415,10.415,10766,0
+KDK.US,D,20231222,000000,10.5,10.5,10.43,10.43,64726,0
+KDK.US,D,20231226,000000,10.45,10.45,10.45,10.45,145,0
+KDK.US,D,20231227,000000,10.42,10.42,10.42,10.42,67528,0
+KDK.US,D,20231228,000000,10.42,10.42,10.42,10.42,2380,0
+KDK.US,D,20231229,000000,10.45,10.47,10.42,10.44,6445,0
+KDK.US,D,20240102,000000,10.43,10.4301,10.43,10.4301,2140,0
+KDK.US,D,20240103,000000,10.42,10.48,10.42,10.44,4874,0
+KDK.US,D,20240104,000000,10.44,10.452,10.44,10.44,6433,0
+KDK.US,D,20240105,000000,10.48,10.48,10.48,10.48,120,0
+KDK.US,D,20240108,000000,10.48,10.48,10.45,10.45,379135,0
+KDK.US,D,20240109,000000,10.45,10.45,10.45,10.45,479,0
+KDK.US,D,20240110,000000,10.455,10.46,10.45,10.46,6206,0
+KDK.US,D,20240111,000000,10.45,10.46,10.45,10.45,46834,0
+KDK.US,D,20240112,000000,10.45,10.45,10.45,10.45,2305,0
+KDK.US,D,20240116,000000,10.455,10.455,10.45,10.455,26188,0
+KDK.US,D,20240117,000000,10.46,10.465,10.46,10.46,942249,0
+KDK.US,D,20240118,000000,10.465,10.47,10.465,10.465,148119,0
+KDK.US,D,20240119,000000,10.5,10.5,10.46,10.47,103734,0
+KDK.US,D,20240122,000000,10.5,10.5,10.48,10.48,5208,0
+KDK.US,D,20240123,000000,10.5,10.5,10.48,10.48,349543,0
+KDK.US,D,20240124,000000,10.47,10.49,10.47,10.48,143813,0
+KDK.US,D,20240125,000000,10.48,10.48,10.48,10.48,25000,0
+KDK.US,D,20240126,000000,10.49,10.49,10.49,10.49,25092,0
+KDK.US,D,20240129,000000,10.5,10.5,10.49,10.5,1898,0
+KDK.US,D,20240130,000000,10.49,10.5,10.49,10.49,111895,0
+KDK.US,D,20240131,000000,10.5,10.52,10.49,10.5,124603,0
+KDK.US,D,20240201,000000,10.51,10.51,10.49,10.49,296582,0
+KDK.US,D,20240202,000000,10.5,10.51,10.5,10.51,151707,0
+KDK.US,D,20240205,000000,10.51,10.52,10.5098,10.51,54740,0
+KDK.US,D,20240206,000000,10.51,10.515,10.5,10.5,670097,0
+KDK.US,D,20240207,000000,10.51,10.52,10.5,10.5,1300523,0
+KDK.US,D,20240208,000000,10.5,10.52,10.5,10.51,315230,0
+KDK.US,D,20240209,000000,10.505,10.505,10.505,10.505,4050,0
+KDK.US,D,20240212,000000,10.5006,10.515,10.5,10.5,97516,0
+KDK.US,D,20240213,000000,10.51,10.51,10.5,10.5,130785,0
+KDK.US,D,20240214,000000,10.5,10.53,10.5,10.525,326831,0
+KDK.US,D,20240215,000000,10.52,10.525,10.52,10.525,2424,0
+KDK.US,D,20240216,000000,10.52,10.5214,10.52,10.52,143900,0
+KDK.US,D,20240220,000000,10.53,10.56,10.52,10.54,307792,0
+KDK.US,D,20240222,000000,10.55,10.55,10.55,10.55,7354,0
+KDK.US,D,20240223,000000,10.55,10.55,10.54,10.55,3297,0
+KDK.US,D,20240226,000000,10.54,10.55,10.53,10.54,764024,0
+KDK.US,D,20240227,000000,10.53,10.55,10.53,10.55,15608,0
+KDK.US,D,20240228,000000,10.54,10.54,10.48,10.48,837940,0
+KDK.US,D,20240229,000000,10.54,10.54,10.53,10.53,3954,0
+KDK.US,D,20240301,000000,10.53,10.54,10.53,10.53,43936,0
+KDK.US,D,20240304,000000,10.48,10.54,10.48,10.535,8750,0
+KDK.US,D,20240305,000000,10.55,10.55,10.535,10.54,39897,0
+KDK.US,D,20240306,000000,10.54,10.54,10.53,10.54,107965,0
+KDK.US,D,20240307,000000,10.54,10.54,10.53,10.54,33104,0
+KDK.US,D,20240308,000000,10.55,10.55,10.53,10.55,31713,0
+KDK.US,D,20240311,000000,10.55,10.55,10.54,10.545,10316,0
+KDK.US,D,20240312,000000,10.54,10.56,10.54,10.55,968884,0
+KDK.US,D,20240313,000000,10.56,10.56,10.5501,10.56,2301,0
+KDK.US,D,20240314,000000,10.56,10.56,10.555,10.56,282622,0
+KDK.US,D,20240315,000000,10.56,10.57,10.56,10.565,14682,0
+KDK.US,D,20240318,000000,10.55,10.57,10.55,10.57,156263,0
+KDK.US,D,20240319,000000,10.57,10.57,10.55,10.57,27202,0
+KDK.US,D,20240320,000000,10.558,10.56,10.55,10.55,7677,0
+KDK.US,D,20240321,000000,10.55,10.57,10.55,10.57,115247,0
+KDK.US,D,20240322,000000,10.57,10.57,10.56,10.57,6686,0
+KDK.US,D,20240325,000000,10.5678,10.57,10.56,10.57,81233,0
+KDK.US,D,20240326,000000,10.58,10.58,10.56,10.56,55041,0
+KDK.US,D,20240327,000000,10.56,10.565,10.56,10.565,55077,0
+KDK.US,D,20240328,000000,10.57,10.57,10.57,10.57,131,0
+KDK.US,D,20240401,000000,10.57,10.57,10.56,10.56,10299,0
+KDK.US,D,20240402,000000,10.57,10.57,10.56,10.57,155090,0
+KDK.US,D,20240403,000000,10.57,10.57,10.56,10.57,2427,0
+KDK.US,D,20240404,000000,10.56,10.58,10.56,10.58,335103,0
+KDK.US,D,20240405,000000,10.56,10.575,10.56,10.575,15046,0
+KDK.US,D,20240408,000000,10.58,10.585,10.5732,10.585,171756,0
+KDK.US,D,20240409,000000,10.58,10.59,10.58,10.59,47236,0
+KDK.US,D,20240410,000000,10.59,10.6,10.59,10.59,43366,0
+KDK.US,D,20240411,000000,10.62,10.62,10.59,10.62,5588,0
+KDK.US,D,20240412,000000,10.64,10.64,10.61,10.61,2499,0
+KDK.US,D,20240415,000000,10.61,10.62,10.61,10.61,24185,0
+KDK.US,D,20240416,000000,10.64,10.64,10.6,10.6,23869,0
+KDK.US,D,20240417,000000,10.61,10.62,10.61,10.61,117053,0
+KDK.US,D,20240418,000000,10.6,10.63,10.6,10.63,804210,0
+KDK.US,D,20240419,000000,10.64,10.64,10.61,10.61,8902,0
+KDK.US,D,20240422,000000,10.61,10.625,10.61,10.61,70293,0
+KDK.US,D,20240423,000000,10.65,10.65,10.61,10.61,41658,0
+KDK.US,D,20240424,000000,10.64,10.65,10.615,10.615,13734,0
+KDK.US,D,20240425,000000,10.62,10.625,10.61,10.615,162678,0
+KDK.US,D,20240426,000000,10.61,10.62,10.61,10.615,59181,0
+KDK.US,D,20240429,000000,10.61,10.625,10.61,10.62,30125,0
+KDK.US,D,20240430,000000,10.68,10.68,10.62,10.62,556124,0
+KDK.US,D,20240501,000000,10.64,10.64,10.61,10.61,33053,0
+KDK.US,D,20240502,000000,10.62,10.64,10.62,10.63,2952163,0
+KDK.US,D,20240503,000000,10.62,10.6399,10.62,10.62,12225,0
+KDK.US,D,20240506,000000,10.64,10.64,10.62,10.62,29260,0
+KDK.US,D,20240507,000000,10.63,10.63,10.62,10.62,34976,0
+KDK.US,D,20240508,000000,10.622,10.63,10.62,10.62,68205,0
+KDK.US,D,20240509,000000,10.635,10.635,10.62,10.62,12991,0
+KDK.US,D,20240510,000000,10.625,10.625,10.62,10.62,3197,0
+KDK.US,D,20240513,000000,10.64,10.64,10.62,10.625,10848,0
+KDK.US,D,20240514,000000,10.58,10.63,10.58,10.58,32417,0
+KDK.US,D,20240515,000000,10.61,10.63,10.61,10.6217,23504,0
+KDK.US,D,20240516,000000,10.64,10.64,10.6,10.625,6128,0
+KDK.US,D,20240517,000000,10.62,10.63,10.62,10.62,4431,0
+KDK.US,D,20240520,000000,10.64,10.64,10.62,10.62,8480,0
+KDK.US,D,20240521,000000,10.625,10.64,10.62,10.63,1389847,0
+KDK.US,D,20240522,000000,10.65,10.66,10.63,10.66,85913,0
+KDK.US,D,20240523,000000,10.645,10.645,10.63,10.64,102729,0
+KDK.US,D,20240524,000000,10.64,10.645,10.62,10.62,359243,0
+KDK.US,D,20240528,000000,10.63,10.66,10.63,10.65,1342576,0
+KDK.US,D,20240529,000000,10.65,10.65,10.64,10.64,15274,0
+KDK.US,D,20240530,000000,10.64,10.645,10.64,10.645,578627,0
+KDK.US,D,20240531,000000,10.64,10.6477,10.64,10.64,944170,0
+KDK.US,D,20240603,000000,10.64,10.65,10.64,10.645,277315,0
+KDK.US,D,20240604,000000,10.64,10.66,10.64,10.66,578523,0
+KDK.US,D,20240605,000000,10.656,10.665,10.656,10.665,113116,0
+KDK.US,D,20240606,000000,10.67,10.67,10.65,10.67,1355101,0
+KDK.US,D,20240607,000000,10.65,10.67,10.65,10.665,2382,0
+KDK.US,D,20240610,000000,10.67,10.67,10.66,10.665,186147,0
+KDK.US,D,20240611,000000,10.67,10.67,10.66,10.66,6274,0
+KDK.US,D,20240612,000000,10.67,10.68,10.67,10.67,1014,0
+KDK.US,D,20240613,000000,10.65,10.68,10.65,10.66,139491,0
+KDK.US,D,20240614,000000,10.66,10.6621,10.65,10.66,143495,0
+KDK.US,D,20240617,000000,10.65,10.66,10.65,10.65,1263366,0
+KDK.US,D,20240618,000000,10.65,10.66,10.65,10.65,258478,0
+KDK.US,D,20240620,000000,10.65,10.66,10.645,10.655,188804,0
+KDK.US,D,20240621,000000,10.66,10.66,10.65,10.66,38752,0
+KDK.US,D,20240624,000000,10.66,10.66,10.65,10.65,59709,0
+KDK.US,D,20240625,000000,10.65,10.67,10.65,10.65,751221,0
+KDK.US,D,20240626,000000,10.66,10.66,10.655,10.66,161014,0
+KDK.US,D,20240627,000000,10.7,10.7,10.655,10.67,1139432,0
+KDK.US,D,20240628,000000,10.67,10.67,10.65,10.67,265035,0
+KDK.US,D,20240701,000000,10.66,10.665,10.66,10.66,5013,0
+KDK.US,D,20240702,000000,10.7,10.7,10.67,10.68,176214,0
+KDK.US,D,20240703,000000,10.68,10.68,10.67,10.68,894544,0
+KDK.US,D,20240705,000000,10.7,10.7,10.67,10.69,53006,0
+KDK.US,D,20240708,000000,10.7,10.7,10.68,10.68,464838,0
+KDK.US,D,20240709,000000,10.685,10.685,10.68,10.685,6926,0
+KDK.US,D,20240710,000000,10.69,10.6903,10.685,10.69,6142,0
+KDK.US,D,20240711,000000,10.7,10.7,10.68,10.685,57392,0
+KDK.US,D,20240712,000000,10.685,10.71,10.6801,10.7,438655,0
+KDK.US,D,20240715,000000,10.71,10.71,10.69,10.69,28029,0
+KDK.US,D,20240716,000000,10.71,10.71,10.69,10.7,816077,0
+KDK.US,D,20240717,000000,10.705,10.71,10.69,10.69,58114,0
+KDK.US,D,20240718,000000,10.7,10.72,10.7,10.72,63184,0
+KDK.US,D,20240719,000000,10.75,10.75,10.7,10.7,10975,0
+KDK.US,D,20240722,000000,10.71,10.72,10.7,10.7,501311,0
+KDK.US,D,20240723,000000,10.7,10.72,10.7,10.715,5757,0
+KDK.US,D,20240724,000000,10.75,10.75,10.72,10.72,5257,0
+KDK.US,D,20240725,000000,10.72,10.74,10.72,10.725,6074,0
+KDK.US,D,20240726,000000,10.72,10.74,10.72,10.72,232667,0
+KDK.US,D,20240729,000000,10.73,10.74,10.73,10.74,525258,0
+KDK.US,D,20240730,000000,10.75,10.75,10.73,10.73,84929,0
+KDK.US,D,20240731,000000,10.73,10.75,10.73,10.75,557465,0
+KDK.US,D,20240801,000000,10.745,10.75,10.74,10.745,22655,0
+KDK.US,D,20240802,000000,10.75,10.75,10.74,10.75,53450,0
+KDK.US,D,20240805,000000,10.73,10.74,10.73,10.74,81276,0
+KDK.US,D,20240806,000000,10.73,10.76,10.73,10.74,278316,0
+KDK.US,D,20240807,000000,10.75,10.7554,10.745,10.745,3811,0
+KDK.US,D,20240808,000000,10.75,10.76,10.73,10.73,30426,0
+KDK.US,D,20240809,000000,10.74,10.75,10.74,10.74,110246,0
+KDK.US,D,20240812,000000,10.74,10.76,10.74,10.76,20508,0
+KDK.US,D,20240813,000000,10.75,10.76,10.75,10.755,5131,0
+KDK.US,D,20240814,000000,10.76,10.76,10.75,10.755,76000,0
+KDK.US,D,20240815,000000,10.751,10.77,10.75,10.77,415336,0
+KDK.US,D,20240816,000000,10.77,10.77,10.76,10.76,33306,0
+KDK.US,D,20240819,000000,10.77,10.77,10.76,10.76,9842,0
+KDK.US,D,20240820,000000,10.76,10.77,10.76,10.76,103890,0
+KDK.US,D,20240821,000000,10.75,10.77,10.75,10.75,6601,0
+KDK.US,D,20240822,000000,10.75,10.78,10.75,10.77,3820,0
+KDK.US,D,20240823,000000,10.76,10.76,10.745,10.75,56036,0
+KDK.US,D,20240826,000000,10.74,10.76,10.74,10.75,2535741,0
+KDK.US,D,20240827,000000,10.76,10.765,10.75,10.76,1784897,0
+KDK.US,D,20240828,000000,10.76,10.77,10.75,10.75,68201,0
+KDK.US,D,20240829,000000,10.76,10.77,10.75,10.75,315398,0
+KDK.US,D,20240830,000000,10.75,10.765,10.75,10.76,5610,0
+KDK.US,D,20240903,000000,10.77,10.78,10.76,10.775,146904,0
+KDK.US,D,20240904,000000,10.771,10.78,10.76,10.775,462676,0
+KDK.US,D,20240905,000000,10.7704,10.78,10.76,10.78,327785,0
+KDK.US,D,20240906,000000,10.78,10.78,10.77,10.77,269,0
+KDK.US,D,20240909,000000,10.7701,10.78,10.77,10.77,53145,0
+KDK.US,D,20240910,000000,10.8,10.8,10.77,10.79,584605,0
+KDK.US,D,20240911,000000,10.8,10.8,10.78,10.79,26617,0
+KDK.US,D,20240912,000000,10.7901,10.8,10.78,10.78,9920,0
+KDK.US,D,20240913,000000,10.78,10.8,10.78,10.78,2122,0
+KDK.US,D,20240916,000000,10.79,10.81,10.79,10.8,35074,0
+KDK.US,D,20240917,000000,10.82,10.82,10.805,10.805,718,0
+KDK.US,D,20240918,000000,10.808,10.82,10.8,10.805,351907,0
+KDK.US,D,20240919,000000,10.82,10.82,10.8,10.815,338041,0
+KDK.US,D,20240920,000000,10.8,10.82,10.8,10.81,564337,0
+KDK.US,D,20240923,000000,10.84,10.84,10.8,10.8,47752,0
+KDK.US,D,20240924,000000,10.81,10.82,10.8,10.81,47110,0
+KDK.US,D,20240925,000000,10.84,10.84,10.8,10.8,263068,0
+KDK.US,D,20240926,000000,10.81,10.83,10.81,10.81,94165,0
+KDK.US,D,20240927,000000,10.81,10.83,10.81,10.8299,2476,0
+KDK.US,D,20240930,000000,10.84,10.84,10.83,10.83,5799,0
+KDK.US,D,20241001,000000,11,11,10.82,10.83,11083,0
+KDK.US,D,20241002,000000,10.84,10.84,10.8201,10.825,2532,0
+KDK.US,D,20241003,000000,10.8386,10.8386,10.835,10.835,2971,0
+KDK.US,D,20241004,000000,10.82,10.835,10.82,10.835,24842,0
+KDK.US,D,20241007,000000,10.9,10.9,10.83,10.84,2618,0
+KDK.US,D,20241008,000000,10.9,10.9,10.83,10.84,11285,0
+KDK.US,D,20241009,000000,10.8,10.84,10.8,10.82,315549,0
+KDK.US,D,20241010,000000,10.835,10.84,10.82,10.82,55377,0
+KDK.US,D,20241011,000000,10.9,10.9,10.8,10.8,66766,0
+KDK.US,D,20241014,000000,10.9,10.9,10.82,10.83,8238,0
+KDK.US,D,20241015,000000,10.89,10.89,10.83,10.83,40998,0
+KDK.US,D,20241016,000000,10.82,10.869,10.82,10.8349,3851,0
+KDK.US,D,20241017,000000,10.84,10.86,10.84,10.85,176002,0
+KDK.US,D,20241018,000000,10.85,10.86,10.84,10.84,20727,0
+KDK.US,D,20241021,000000,10.87,10.87,10.84,10.86,43055,0
+KDK.US,D,20241022,000000,10.9,10.9,10.86,10.86,531040,0
+KDK.US,D,20241023,000000,10.88,10.88,10.86,10.875,9001,0
+KDK.US,D,20241024,000000,10.85,10.87,10.845,10.86,65012,0
+KDK.US,D,20241025,000000,10.8702,10.88,10.8702,10.88,2142,0
+KDK.US,D,20241028,000000,10.88,10.8953,10.86,10.8953,33360,0
+KDK.US,D,20241029,000000,10.8832,10.9,10.88,10.88,62462,0
+KDK.US,D,20241030,000000,10.88,10.9,10.88,10.88,28043,0
+KDK.US,D,20241031,000000,10.9,10.9,10.88,10.88,53203,0
+KDK.US,D,20241101,000000,10.88,10.9,10.87,10.875,55446,0
+KDK.US,D,20241104,000000,10.88,10.9,10.86,10.87,26869,0
+KDK.US,D,20241105,000000,10.87,10.88,10.87,10.87,228682,0
+KDK.US,D,20241106,000000,10.87,10.88,10.855,10.87,628723,0
+KDK.US,D,20241107,000000,10.87,10.8751,10.86,10.87,17125,0
+KDK.US,D,20241108,000000,10.865,10.87,10.86,10.860772,241341,0
+KDK.US,D,20241111,000000,10.87,10.87,10.87,10.87,2892,0
+KDK.US,D,20241112,000000,10.875,10.89,10.87,10.87,83428,0
+KDK.US,D,20241113,000000,10.88,10.889,10.88,10.88,136749,0
+KDK.US,D,20241114,000000,10.88,10.9,10.88,10.9,123062,0
+KDK.US,D,20241115,000000,10.89,10.89,10.88,10.88,1885983,0
+KDK.US,D,20241118,000000,10.89,10.89,10.88,10.89,6654,0
+KDK.US,D,20241119,000000,10.899,10.95,10.899,10.9268,569611,0
+KDK.US,D,20241120,000000,10.91,10.94,10.89,10.89,352570,0
+KDK.US,D,20241121,000000,10.9,10.93,10.89,10.91,387673,0
+KDK.US,D,20241122,000000,10.92,10.92,10.9,10.9,75446,0
+KDK.US,D,20241125,000000,10.91,10.91,10.88,10.9,11309,0
+KDK.US,D,20241126,000000,10.905,10.91,10.9,10.91,1774,0
+KDK.US,D,20241127,000000,10.9,10.905,10.9,10.9,214324,0
+KDK.US,D,20241129,000000,10.905,10.91,10.9,10.91,95056,0
+KDK.US,D,20241202,000000,10.91,10.93,10.91,10.93,108106,0
+KDK.US,D,20241203,000000,10.939,10.94,10.9101,10.93,15136,0
+KDK.US,D,20241204,000000,10.93,10.95,10.93,10.93,5049,0
+KDK.US,D,20241205,000000,10.9236,10.95,10.92,10.93,3075,0
+KDK.US,D,20241206,000000,10.9284,10.9284,10.92,10.925,34649,0
+KDK.US,D,20241209,000000,10.9302,10.95,10.92,10.93,4594,0
+KDK.US,D,20241210,000000,10.935,10.95,10.93,10.94,595,0
+KDK.US,D,20241211,000000,10.93,10.97,10.93,10.94,32374,0
+KDK.US,D,20241212,000000,10.94,10.95,10.93,10.95,17423,0
+KDK.US,D,20241213,000000,10.941,10.945,10.93,10.94,36634,0
+KDK.US,D,20241216,000000,10.9401,10.95,10.93,10.93,11849,0
+KDK.US,D,20241217,000000,10.95,10.95,10.92,10.94,241234,0
+KDK.US,D,20241218,000000,10.95,10.98,10.94,10.95,28649,0
+KDK.US,D,20241219,000000,10.955,10.96,10.94,10.95,39813,0
+KDK.US,D,20241220,000000,10.95,10.955,10.94,10.95,230378,0
+KDK.US,D,20241223,000000,10.95,10.99,10.92,10.97,248395,0
+KDK.US,D,20241224,000000,10.961,11,10.96,10.96,4269,0
+KDK.US,D,20241227,000000,10.955,10.96,10.95,10.96,9844,0
+KDK.US,D,20241230,000000,10.95,10.95,10.95,10.95,300,0
+KDK.US,D,20241231,000000,10.97,10.98,10.96,10.98,12848,0
+KDK.US,D,20250102,000000,10.97,10.97,10.95,10.97,82107,0
+KDK.US,D,20250103,000000,10.97,10.9774,10.96,10.965,9367,0
+KDK.US,D,20250106,000000,10.97,10.98,10.96,10.97,146048,0
+KDK.US,D,20250107,000000,11,11,10.98,10.98,9506,0
+KDK.US,D,20250108,000000,11,11,10.98,10.98,246147,0
+KDK.US,D,20250110,000000,10.9997,11,10.98,10.98,14192,0
+KDK.US,D,20250113,000000,10.98,10.98,10.98,10.98,4076,0
+KDK.US,D,20250114,000000,10.98,10.99,10.98,10.98,20678,0
+KDK.US,D,20250115,000000,10.98,11,10.98,11,1126,0
+KDK.US,D,20250116,000000,10.99,10.99,10.98,10.98,295800,0
+KDK.US,D,20250117,000000,10.98,11.02,10.98,10.99,105077,0
+KDK.US,D,20250121,000000,10.99,11.02,10.98,11,50095,0
+KDK.US,D,20250122,000000,11,11.02,10.99,11.01,98791,0
+KDK.US,D,20250123,000000,11.0199,11.02,11,11.005,9682,0
+KDK.US,D,20250124,000000,11.011,11.04,11,11,22115,0
+KDK.US,D,20250127,000000,11.015,11.015,11,11.01,11678,0
+KDK.US,D,20250128,000000,11.01,11.05,11,11,11554,0
+KDK.US,D,20250129,000000,11.01,11.05,11,11.01,617818,0
+KDK.US,D,20250130,000000,11.01,11.0506,11.01,11.01,30900,0
+KDK.US,D,20250131,000000,11.01,11.02,11.01,11.01,15008,0
+KDK.US,D,20250203,000000,11.0124,11.015,11.01,11.01,569787,0
+KDK.US,D,20250204,000000,11.03,11.03,11,11.02,3524,0
+KDK.US,D,20250205,000000,11.02,11.03,11.02,11.02,269961,0
+KDK.US,D,20250206,000000,11.01,11.02,11.01,11.02,32264,0
+KDK.US,D,20250207,000000,11.025,11.03,11.0199,11.03,150015,0
+KDK.US,D,20250210,000000,11.03,11.04,11.03,11.04,5706,0
+KDK.US,D,20250211,000000,11.03,11.05,11.03,11.03,11910,0
+KDK.US,D,20250212,000000,11.05,11.07,11.03,11.03,66021,0
+KDK.US,D,20250213,000000,11.05,11.06,11.04,11.05,627277,0
+KDK.US,D,20250214,000000,11.05,11.06,11.0404,11.045,10273,0
+KDK.US,D,20250218,000000,11.05,11.06,11.04,11.05,5085,0
+KDK.US,D,20250219,000000,11.05,11.06,11.05,11.05,551743,0
+KDK.US,D,20250220,000000,11.06,11.06,11.04,11.06,28855,0
+KDK.US,D,20250221,000000,11.06,11.06,11.05,11.06,3590,0
+KDK.US,D,20250224,000000,11.05,11.06,11.05,11.06,16538,0
+KDK.US,D,20250225,000000,11.08,11.09,11.06,11.07,1606,0
+KDK.US,D,20250226,000000,11.07,11.07,11.04,11.04,4300,0
+KDK.US,D,20250227,000000,11.08,11.09,11.06,11.06,926759,0
+KDK.US,D,20250228,000000,11.0735,11.08,11.0699,11.07,2501,0
+KDK.US,D,20250303,000000,11.07,11.12,11.061,11.07,17816,0
+KDK.US,D,20250304,000000,11.08,11.11,11.07,11.08,67478,0
+KDK.US,D,20250305,000000,11.07,11.12,11.07,11.08,49581,0
+KDK.US,D,20250306,000000,11.08,11.1,11.07,11.095,4889651,0
+KDK.US,D,20250307,000000,11.0989,11.1,11.09,11.1,11589,0
+KDK.US,D,20250310,000000,11.1,11.1,11.09,11.1,100918,0
+KDK.US,D,20250311,000000,11.1,11.16,11.09,11.16,4753052,0
+KDK.US,D,20250312,000000,11.13,11.15,11.13,11.14,1981091,0
+KDK.US,D,20250313,000000,11.17,11.18,11.1414,11.16,3557515,0
+KDK.US,D,20250314,000000,11.15,11.2,11.15,11.15,135763,0
+KDK.US,D,20250317,000000,11.17,11.18,11.15,11.17,706764,0
+KDK.US,D,20250318,000000,11.1788,11.18,11.16,11.17,14970,0
+KDK.US,D,20250319,000000,11.15,11.18,11.14,11.17,34226,0
+KDK.US,D,20250320,000000,11.16,11.2,11.15,11.19,1635625,0
+KDK.US,D,20250321,000000,11.1908,11.2,11.16,11.18,18187,0
+KDK.US,D,20250324,000000,11.18,11.2,11.17,11.18,28778,0
+KDK.US,D,20250325,000000,11.17,11.18,11.16,11.17,59831,0
+KDK.US,D,20250326,000000,11.18,11.19,11.16,11.17,66479,0
+KDK.US,D,20250327,000000,11.16,11.18,11.14,11.18,612163,0
+KDK.US,D,20250328,000000,11.16,11.17,11.15,11.17,122182,0
+KDK.US,D,20250331,000000,11.19,11.19,11.15,11.15,15384,0
+KDK.US,D,20250401,000000,11.16,11.16,11.14,11.14,6381,0
+KDK.US,D,20250402,000000,11.15,11.16,11.13,11.15,34089,0
+KDK.US,D,20250403,000000,11.1417,11.1417,11.14,11.14,3887,0
+KDK.US,D,20250404,000000,11.15,11.17,11.14,11.17,686084,0
+KDK.US,D,20250407,000000,11.16,11.17,11.13,11.16,3476739,0
+KDK.US,D,20250408,000000,11.17,11.17,11.15,11.17,433703,0
+KDK.US,D,20250409,000000,11.17,11.18,11.16,11.16,2833543,0
+KDK.US,D,20250410,000000,11.16,11.17,11.15,11.15,1901713,0
+KDK.US,D,20250411,000000,11.16,11.18,11.16,11.18,773976,0
+KDK.US,D,20250414,000000,11.2,11.22,11.15,11.16,3859314,0
+KDK.US,D,20250415,000000,11.1885,11.19,11.16,11.16,669546,0
+KDK.US,D,20250416,000000,11.2,11.22,11.175,11.2,7372757,0
+KDK.US,D,20250417,000000,11.2099,11.22,11.19,11.22,3807558,0
+KDK.US,D,20250421,000000,11.2015,11.21,11.2,11.2,54464,0
+KDK.US,D,20250422,000000,11.21,11.23,11.205,11.23,962099,0
+KDK.US,D,20250423,000000,11.23,11.24,11.21,11.21,124730,0
+KDK.US,D,20250424,000000,11.2391,11.25,11.22,11.22,545610,0
+KDK.US,D,20250425,000000,11.22,11.26,11.22,11.26,1574172,0
+KDK.US,D,20250428,000000,11.2589,11.2638,11.24,11.24,1586328,0
+KDK.US,D,20250429,000000,11.27,11.28,11.26,11.26,307356,0
+KDK.US,D,20250430,000000,11.2794,11.2794,11.25,11.25,469777,0
+KDK.US,D,20250501,000000,11.2799,11.29,11.25,11.27,977620,0
+KDK.US,D,20250502,000000,11.27,11.28,11.26,11.27,136157,0
+KDK.US,D,20250505,000000,11.275,11.28,11.26,11.26,59621,0
+KDK.US,D,20250506,000000,11.26,11.28,11.25,11.26,115477,0
+KDK.US,D,20250507,000000,11.28,11.29,11.27,11.29,113002,0
+KDK.US,D,20250508,000000,11.2868,11.29,11.26,11.26,1255207,0
+KDK.US,D,20250509,000000,11.28,11.28,11.27,11.27,42057,0
+KDK.US,D,20250512,000000,11.2815,11.29,11.27,11.29,591396,0
+KDK.US,D,20250513,000000,11.28,11.29,11.28,11.28,213785,0
+KDK.US,D,20250514,000000,11.2701,11.29,11.27,11.28,657334,0
+KDK.US,D,20250515,000000,11.28,11.29,11.26,11.28,1737467,0
+KDK.US,D,20250516,000000,11.27,11.29,11.26,11.27,1067832,0
+KDK.US,D,20250519,000000,11.2744,11.28,11.265,11.28,836320,0
+KDK.US,D,20250520,000000,11.25,11.28,11.25,11.28,75865,0
+KDK.US,D,20250521,000000,11.27,11.29,11.2616,11.27,1197450,0
+KDK.US,D,20250522,000000,11.27,11.29,11.26,11.29,699420,0
+KDK.US,D,20250523,000000,11.28,11.29,11.28,11.29,349369,0
+KDK.US,D,20250527,000000,11.285,11.29,11.28,11.28,125880,0
+KDK.US,D,20250528,000000,11.2887,11.29,11.28,11.29,282327,0
+KDK.US,D,20250529,000000,11.29,11.3,11.2702,11.3,1513258,0
+KDK.US,D,20250530,000000,11.3,11.45,11.2935,11.44,2811506,0
+KDK.US,D,20250602,000000,11.46,11.62,11.45,11.54,2175584,0
+KDK.US,D,20250603,000000,11.55,11.56,11.5,11.52,1090170,0
+KDK.US,D,20250604,000000,11.54,11.57,11.47,11.49,650059,0
+KDK.US,D,20250605,000000,11.4867,11.49,11.41,11.42,577904,0
+KDK.US,D,20250606,000000,11.45,11.46,11.42,11.42,338190,0
+KDK.US,D,20250609,000000,11.42,11.42,11.36,11.4,275152,0
+KDK.US,D,20250610,000000,11.36,11.4,11.325,11.36,192546,0
+KDK.US,D,20250611,000000,11.36,11.37,11.32,11.32,283937,0
+KDK.US,D,20250612,000000,11.34,11.34,11.245,11.31,427742,0
+KDK.US,D,20250613,000000,11.3,11.33,11.29,11.3,136825,0
+KDK.US,D,20250616,000000,11.28,11.31,11.27,11.3,173263,0
+KDK.US,D,20250617,000000,11.32,11.32,11.29,11.31,102736,0
+KDK.US,D,20250618,000000,11.31,11.31,11.29,11.3,475026,0
+KDK.US,D,20250620,000000,11.3,11.325,11.3,11.3,205245,0
+KDK.US,D,20250623,000000,11.3,11.32,11.28,11.29,356556,0
+KDK.US,D,20250624,000000,11.29,11.32,11.28,11.3,274305,0
+KDK.US,D,20250625,000000,11.3,11.315,11.285,11.3,811878,0
+KDK.US,D,20250626,000000,11.33,11.35,11.29,11.3,316905,0
+KDK.US,D,20250627,000000,11.3346,11.3391,11.29,11.31,366575,0
+KDK.US,D,20250630,000000,11.32,11.33,11.29,11.33,186779,0
+KDK.US,D,20250701,000000,11.325,11.33,11.31,11.31,217942,0
+KDK.US,D,20250702,000000,11.31,11.32,11.31,11.31,435884,0
+KDK.US,D,20250703,000000,11.33,11.34,11.29,11.3,27869,0
+KDK.US,D,20250707,000000,11.32,11.36,11.32,11.33,97423,0
+KDK.US,D,20250708,000000,11.35,11.35,11.31,11.32,117824,0
+KDK.US,D,20250709,000000,11.32,11.34,11.32,11.32,275276,0
+KDK.US,D,20250710,000000,11.33,11.35,11.31,11.33,465063,0
+KDK.US,D,20250711,000000,11.36,11.37,11.34,11.36,139038,0
+KDK.US,D,20250714,000000,11.3697,11.405,11.36,11.39,413999,0
+KDK.US,D,20250715,000000,11.3843,11.4098,11.37,11.4,135244,0
+KDK.US,D,20250716,000000,11.385,11.4,11.38,11.38,51258,0
+KDK.US,D,20250717,000000,11.4,11.4,11.38,11.38,318690,0
+KDK.US,D,20250718,000000,11.382,11.39,11.35,11.36,99609,0
+KDK.US,D,20250721,000000,11.4,11.4299,11.34,11.41,972678,0
+KDK.US,D,20250722,000000,11.41,11.48,11.4,11.43,240239,0
+KDK.US,D,20250723,000000,11.43,11.46,11.4,11.4,84964,0
+KDK.US,D,20250724,000000,11.4424,11.4499,11.4,11.4,57287,0
+KDK.US,D,20250725,000000,11.43,11.46,11.4,11.45,80927,0
+KDK.US,D,20250728,000000,11.41,11.44,11.41,11.41,142464,0
+KDK.US,D,20250729,000000,11.41,11.425,11.4,11.42,459150,0
+KDK.US,D,20250730,000000,11.4145,11.45,11.41,11.45,2024243,0
+KDK.US,D,20250731,000000,11.41,11.4372,11.4,11.4,193731,0
+KDK.US,D,20250801,000000,11.405,11.428,11.39,11.41,268695,0
+KDK.US,D,20250804,000000,11.435,11.44,11.4,11.4,45248,0
+KDK.US,D,20250805,000000,11.43,11.44,11.4,11.41,94001,0
+KDK.US,D,20250806,000000,11.43,11.435,11.4,11.41,269597,0
+KDK.US,D,20250807,000000,11.41,11.44,11.36,11.39,224559,0
+KDK.US,D,20250808,000000,11.4,11.4,11.38,11.4,33619,0
+KDK.US,D,20250811,000000,11.39,11.44,11.38,11.41,88699,0
+KDK.US,D,20250812,000000,11.41,11.41,11.37,11.38,38079,0
+KDK.US,D,20250813,000000,11.3701,11.405,11.37,11.38,112353,0
+KDK.US,D,20250814,000000,11.397,11.397,11.36,11.39,245732,0
+KDK.US,D,20250815,000000,11.39,11.395,11.38,11.38,45464,0
+KDK.US,D,20250818,000000,11.42,11.42,11.39,11.39,393667,0
+KDK.US,D,20250819,000000,11.4056,11.43,11.39,11.39,197884,0
+KDK.US,D,20250820,000000,11.4,11.41,11.39,11.39,162398,0
+KDK.US,D,20250821,000000,11.4016,11.41,11.39,11.4,55414,0
+KDK.US,D,20250822,000000,11.4004,11.4199,11.38,11.4,109103,0
+KDK.US,D,20250825,000000,11.42,11.43,11.4,11.41,191134,0
+KDK.US,D,20250826,000000,11.4201,11.44,11.395,11.4,336944,0
+KDK.US,D,20250827,000000,11.415,11.42,11.3,11.3,239724,0
+KDK.US,D,20250828,000000,11.38,11.4,11.36,11.37,87675,0
+KDK.US,D,20250829,000000,11.41,11.42,11.405,11.41,273851,0
+KDK.US,D,20250902,000000,11.41,11.4299,11.41,11.41,1752847,0
+KDK.US,D,20250903,000000,11.41,11.425,11.41,11.41,694280,0
+KDK.US,D,20250904,000000,11.415,11.425,11.41,11.41,567755,0
+KDK.US,D,20250905,000000,11.412,11.43,11.41,11.42,372194,0
+KDK.US,D,20250908,000000,11.43,11.44,11.41,11.41,299585,0
+KDK.US,D,20250909,000000,11.41,11.43,11.41,11.41,304273,0
+KDK.US,D,20250910,000000,11.415,11.43,11.41,11.41,1353401,0
+KDK.US,D,20250911,000000,11.42,11.43,11.41,11.43,1829693,0
+KDK.US,D,20250912,000000,11.42,11.42,11.39,11.41,128931,0
+KDK.US,D,20250915,000000,11.4064,11.41,11.39,11.4,926654,0
+KDK.US,D,20250916,000000,11.405,11.41,11.39,11.4,517836,0
+KDK.US,D,20250917,000000,11.395,11.4,11.38,11.39,1019755,0
+KDK.US,D,20250918,000000,11.39,11.4,11.39,11.4,608894,0
+KDK.US,D,20250919,000000,11.375,11.4,9.75,11.08,350346,0
+KDK.US,D,20250922,000000,11.35,11.4,10.85,11.4,628346,0
+KDK.US,D,20250923,000000,11.165,11.3,8.64,8.88,1003510,0
+KDK.US,D,20250924,000000,9.2,9.85,8.47,9.49,956572,0
+KDK.US,D,20250925,000000,8.75,10.4809,7.6,7.95,2082200,0
+KDK.US,D,20250926,000000,8.15,8.29,7.32,7.42,1973300,0
+KDK.US,D,20250929,000000,7.95,8.2,7.33,7.35,1230339,0
+KDK.US,D,20250930,000000,7.525,7.75,6.84,6.84,1170285,0
+KDK.US,D,20251001,000000,6.84,6.95,5.77,5.96,2465950,0
+KDK.US,D,20251002,000000,6.66,7.24,6.66,6.83,2704999,0
+KDK.US,D,20251003,000000,7.66,7.7,7.05,7.43,3487834,0
+KDK.US,D,20251006,000000,7.878,8.25,7.45,8.09,2103671,0
+KDK.US,D,20251007,000000,8.415,9.14,7.91,8.33,2639471,0
+KDK.US,D,20251008,000000,8.465,8.47,7.55,7.94,1558710,0
+KDK.US,D,20251009,000000,8.23,9.815,8.1607,9.77,2141967,0
+KDK.US,D,20251010,000000,10.15,10.3,8.76,9.04,2410499,0
+KDK.US,D,20251013,000000,9.21,9.78,8.3827,9.25,1252633,0
+KDK.US,D,20251014,000000,9.18,9.29,8.74,9,775882,0
+KDK.US,D,20251015,000000,9.39,9.4538,8.77,8.9,1063330,0
+KDK.US,D,20251016,000000,8.94,9.3,8.07,8.14,1339657,0
+KDK.US,D,20251017,000000,8,8.11,7.45,7.74,999250,0
+KDK.US,D,20251020,000000,8.21,8.55,7.8904,8.31,731571,0
+KDK.US,D,20251021,000000,8.22,8.25,7.645,7.84,849486,0
+KDK.US,D,20251022,000000,7.67,7.7368,7,7.45,891648,0
+KDK.US,D,20251023,000000,7.31,7.94,7.175,7.81,621241,0
+KDK.US,D,20251024,000000,7.79,8.72,7.61,8.38,734585,0
+KDK.US,D,20251027,000000,8.73,8.94,8.53,8.7,600446,0
+KDK.US,D,20251028,000000,8.56,9.105,8.51,8.85,693727,0
+KDK.US,D,20251029,000000,8.63,9.22,8.55,9.17,628230,0
+KDK.US,D,20251030,000000,9.22,9.6,9.0152,9.52,553422,0
+KDK.US,D,20251031,000000,9.56,9.63,9,9.03,528625,0
+KDK.US,D,20251103,000000,9.25,9.3884,8.17,8.33,697725,0
+KDK.US,D,20251104,000000,8.1,8.33,7.9,7.99,532908,0
+KDK.US,D,20251105,000000,7.99,7.9999,7.51,7.78,411598,0
+KDK.US,D,20251106,000000,7.75,7.8,7.2,7.37,433001,0
+KDK.US,D,20251107,000000,7.42,7.8,7.16,7.79,418004,0
+KDK.US,D,20251110,000000,8.13,8.295,7.69,7.98,577786,0
+KDK.US,D,20251111,000000,7.72,8.1699,7.6,7.95,304781,0
+KDK.US,D,20251112,000000,7.92,8.05,7.4,8,500266,0
+KDK.US,D,20251113,000000,7.25,7.47,6.43,6.515,1029502,0
+KDK.US,D,20251114,000000,6.39,6.9,6.14,6.74,462578,0
+KDK.US,D,20251117,000000,6.72,6.98,6.44,6.7,350933,0
+KDK.US,D,20251118,000000,6.59,6.91,6.515,6.85,340142,0
+KDK.US,D,20251119,000000,6.82,6.88,6.179,6.28,600263,0
+KDK.US,D,20251120,000000,6.42,7.08,6.24,6.52,687133,0
+KDK.US,D,20251121,000000,6.585,6.93,6.11,6.36,669885,0
+KDK.US,D,20251124,000000,6.35,6.44,5.87,6.1,700150,0
+KDK.US,D,20251125,000000,6.19,6.19,5.82,6,643865,0
+KDK.US,D,20251126,000000,6.08,6.28,5.885,6.1,441053,0
+KDK.US,D,20251128,000000,6.19,6.3359,5.9476,6,195446,0
+KDK.US,D,20251201,000000,6,6.01,5.6,5.93,417109,0
+KDK.US,D,20251202,000000,6,6,5.43,5.57,886776,0
+KDK.US,D,20251203,000000,5.58,5.96,5.45,5.91,733317,0
+KDK.US,D,20251204,000000,5.9,6.01,5.62,6,563714,0
+KDK.US,D,20251205,000000,6.11,6.18,5.85,6.02,470539,0
+KDK.US,D,20251208,000000,6.17,7.0496,6.17,6.76,1257962,0
+KDK.US,D,20251209,000000,6.9,7.84,6.8075,7.6,1183556,0
+KDK.US,D,20251210,000000,7.7,8.5,7,8.23,1324989,0
+KDK.US,D,20251211,000000,8.21,8.9,8.01,8.27,1026204,0
+KDK.US,D,20251212,000000,8.43,8.83,8.22,8.28,860492,0
+KDK.US,D,20251215,000000,8.1,8.78,8.1,8.25,750868,0
+KDK.US,D,20251216,000000,8.205,8.92,8.02,8.81,787158,0
+KDK.US,D,20251217,000000,8.82,9.05,8.61,8.76,752407,0
+KDK.US,D,20251218,000000,8.88,9.72,8.79,9.33,1021884,0
+KDK.US,D,20251219,000000,9.34,10.33,9.07,10.32,7091992,0
+KDK.US,D,20251222,000000,10.7,11.35,10.3901,10.88,1379737,0
+KDK.US,D,20251223,000000,10.25,10.5,9.5,10.28,1337805,0
+KDK.US,D,20251224,000000,10.34,10.534,9.96,10.44,465244,0
+KDK.US,D,20251226,000000,10.51,10.89,9.8543,10.3,636099,0
+KDK.US,D,20251229,000000,10.06,10.7,10,10.18,693121,0
+KDK.US,D,20251230,000000,10.15,10.925,10,10.82,760996,0
+KDK.US,D,20251231,000000,10.95,11.02,10.63,10.92,698536,0
+KDK.US,D,20260102,000000,11,11.1,10.5594,10.83,516583,0
+KDK.US,D,20260105,000000,10.83,10.9956,10.07,10.4,636582,0
+KDK.US,D,20260106,000000,10.48,10.55,9.39,9.7,1074115,0
+KDK.US,D,20260107,000000,9.78,10.0996,9.57,9.61,483243,0
+KDK.US,D,20260108,000000,9.65,10.3,9.6,10.03,677776,0
+KDK.US,D,20260109,000000,10.15,10.269,9.4,9.42,611134,0
+KDK.US,D,20260112,000000,9.6,9.95,9.38,9.75,430790,0
+KDK.US,D,20260113,000000,9.92,9.95,9.355,9.39,670704,0
+KDK.US,D,20260114,000000,9.44,10,8.66,9.34,1011940,0
+KDK.US,D,20260115,000000,9.4,9.73,9.31,9.48,620511,0
+KDK.US,D,20260116,000000,9.61,10.14,9.55,9.95,777514,0
+KDK.US,D,20260120,000000,9.73,10.41,9.35,9.98,737066,0
+KDK.US,D,20260121,000000,10.03,10.34,8.98,9.21,952490,0
+KDK.US,D,20260122,000000,9.4,9.6049,9.045,9.18,473291,0
+KDK.US,D,20260123,000000,9.26,9.79,9.22,9.38,444707,0
+KDK.US,D,20260126,000000,9.38,9.4,8.8831,8.95,445458,0
+KDK.US,D,20260127,000000,9.02,9.54,8.95,9.5,429601,0
+KDK.US,D,20260128,000000,9.54,9.7399,9.27,9.49,312880,0
+KDK.US,D,20260129,000000,9.46,9.62,9.1,9.36,302797,0
+KDK.US,D,20260130,000000,9.2,9.35,8.97,9.11,412022,0
+KDK.US,D,20260202,000000,9.1,9.3,9,9.2,448023,0
+KDK.US,D,20260203,000000,9.12,9.2641,8.71,8.98,399171,0
+KDK.US,D,20260204,000000,9.1,9.1,8.75,8.96,403373,0
+KDK.US,D,20260205,000000,8.85,9.1163,8.725,8.73,376823,0
+KDK.US,D,20260206,000000,8.83,9.23,8.7701,9.15,428054,0
+KDK.US,D,20260209,000000,9.15,9.45,9.0301,9.06,343822,0
+KDK.US,D,20260210,000000,9.06,9.1,8.73,8.75,525677,0
+KDK.US,D,20260211,000000,8.91,8.955,8.5,8.62,457485,0
+KDK.US,D,20260212,000000,8.57,8.66,8.28,8.35,433357,0
+KDK.US,D,20260213,000000,8.44,8.72,8.35,8.61,211849,0
+KDK.US,D,20260217,000000,8.61,8.94,8.445,8.77,218055,0
+KDK.US,D,20260218,000000,8.79,9,8.6116,8.91,365764,0

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

@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIQQ.US,D,20260108,000000,25.09,25.09,24.9352,24.9701,1513,0
+KIQQ.US,D,20260112,000000,25.23,25.23,25.1707,25.1707,1428,0
+KIQQ.US,D,20260113,000000,25.09,25.1415,25.06,25.1415,699,0
+KIQQ.US,D,20260127,000000,25.22,25.36,25.22,25.22,556,0
+KIQQ.US,D,20260130,000000,24.81,24.855,24.81,24.855,305,0
+KIQQ.US,D,20260202,000000,24.805,24.805,24.7622,24.7622,144,0
+KIQQ.US,D,20260204,000000,24.31,24.31,24.1308,24.1308,101,0
+KIQQ.US,D,20260206,000000,24.05,24.2487,24.05,24.2487,322,0
+KIQQ.US,D,20260209,000000,24.18,24.3301,24.18,24.3301,104,0
+KIQQ.US,D,20260211,000000,24.17,24.2567,24.17,24.2567,101,0
+KIQQ.US,D,20260212,000000,24.17,24.17,23.8913,23.8913,150,0

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

@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KITT.US,D,20210805,000000,3162.24,3162.24,3162.24,3162.24,126.67592601459909,0
+KITT.US,D,20210806,000000,3162.24,3168.72,3162.24,3162.24,1877.4197544005915,0
+KITT.US,D,20210809,000000,3165.48,3167.1,3162.24,3165.48,154.94135813315032,0
+KITT.US,D,20210810,000000,3162.4,3178.44,3162.4,3165.48,110.27469143521698,0
+KITT.US,D,20210811,000000,3159,3165.48,3155.76,3155.76,58.50617288046049,0
+KITT.US,D,20210812,000000,3162.24,3175.2,3155.76,3162.24,2859.777779779578,0
+KITT.US,D,20210813,000000,3163.76,3165.48,3155.76,3165.48,501.7037040548964,0
+KITT.US,D,20210816,000000,3162.24,3162.24,3159,3159,276.1080248846336,0
+KITT.US,D,20210817,000000,3162.24,3178.44,3159,3178.44,504.19753121713586,0
+KITT.US,D,20210818,000000,3175.2,3178.24,3171.96,3178.24,16.99074075263426,0
+KITT.US,D,20210819,000000,3171.96,3178.18,3171.96,3178.18,53.59567904986266,0
+KITT.US,D,20210820,000000,3175.2,3178.44,3175.2,3178.44,61.57407411717593,0
+KITT.US,D,20210823,000000,3194.64,3194.64,3162.28,3188.16,4.737654324304013,0
+KITT.US,D,20210824,000000,3188.16,3191.4,3188.16,3191.4,29.71604940351729,0
+KITT.US,D,20210825,000000,3188.16,3191.4,3188.16,3191.4,16.27160494966173,0
+KITT.US,D,20210830,000000,3188.32,3191.4,3173.58,3173.58,257.037037216963,0
+KITT.US,D,20210831,000000,3188.16,3190.53,3184.92,3187.8,21.17283952099383,0
+KITT.US,D,20210901,000000,3184.92,3188.16,3184.92,3188.16,3.8888888916111117,0
+KITT.US,D,20210902,000000,3194.64,3194.64,3194.64,3194.64,3.9691358052475314,0
+KITT.US,D,20210903,000000,3194.64,3194.64,3194.64,3194.64,3.1327160515756174,0
+KITT.US,D,20210907,000000,3194.64,3194.64,3184.92,3194.64,43.20061731419105,0
+KITT.US,D,20210908,000000,3194.64,3201.12,3194.64,3201.12,29.669753107188583,0
+KITT.US,D,20210910,000000,3201.12,3201.12,3201.12,3201.12,1237.706790989896,0
+KITT.US,D,20210914,000000,3204.36,3210.84,3204.36,3207.6,19.48148149511852,0
+KITT.US,D,20210915,000000,3210.84,3214.08,3210.84,3214.08,5.706790127451544,0
+KITT.US,D,20210916,000000,3210.84,3217.32,3210.84,3210.88,97.2098766112568,0
+KITT.US,D,20210917,000000,3210.84,3210.84,3210.84,3210.84,3.743827163114506,0
+KITT.US,D,20210921,000000,3272.4,3272.4,3214.08,3217.32,8.114197536544136,0
+KITT.US,D,20210923,000000,3214.08,3214.08,3214.08,3214.08,0.6358024695808642,0
+KITT.US,D,20210930,000000,3217.28,3217.32,3214.08,3217.32,96.22222228957779,0
+KITT.US,D,20211004,000000,3217.32,3217.32,3217.32,3217.32,1.8858024704558642,0
+KITT.US,D,20211007,000000,3220.56,3220.56,3214.08,3214.08,10.833333340916667,0
+KITT.US,D,20211011,000000,3217.32,3217.32,3217.32,3217.32,3.101851854023148,0
+KITT.US,D,20211013,000000,3220.56,3220.56,3220.56,3220.56,3.1358024713308645,0
+KITT.US,D,20211014,000000,3233.52,3233.52,3214.08,3214.08,31.60802471348364,0
+KITT.US,D,20211015,000000,3223.8,3223.8,3220.56,3220.56,309.26543231525125,0
+KITT.US,D,20211018,000000,3541.32,3541.32,3243.24,3243.24,3.101851854023148,0
+KITT.US,D,20211019,000000,3269.16,3269.16,3210.84,3210.84,2.4845679029737657,0
+KITT.US,D,20211020,000000,3216.96,3216.96,3216.96,3216.96,0.5432098769234568,0
+KITT.US,D,20211022,000000,3220.56,3220.56,3214.08,3217.97,2.111111112588889,0
+KITT.US,D,20211025,000000,3223.8,3223.8,3223.76,3223.76,70.49691362959476,0
+KITT.US,D,20211026,000000,3230.28,3230.28,3223.8,3225.42,40.79629632485371,0
+KITT.US,D,20211028,000000,3227.04,3227.04,3227.04,3227.04,0.30864197552469136,0
+KITT.US,D,20211029,000000,3210.84,3223.8,3210.84,3223.8,932.8703710233797,0
+KITT.US,D,20211101,000000,3229.53,3229.53,3227.04,3227.04,2.253086421330247,0
+KITT.US,D,20211102,000000,3227.04,3227.04,3227.04,3227.04,9.37037037692963,0
+KITT.US,D,20211103,000000,3226.29,3226.29,3217.32,3226.29,0.9598765438817901,0
+KITT.US,D,20211104,000000,3227.04,3227.04,3222.18,3223.8,14.817901244940431,0
+KITT.US,D,20211108,000000,3223.8,3223.8,3223.8,3223.8,0.6172839510493827,0
+KITT.US,D,20211109,000000,3223.8,3223.8,3223.8,3223.8,358.024691608642,0
+KITT.US,D,20211110,000000,3220.56,3227.04,3220.56,3227.04,18.888888902111113,0
+KITT.US,D,20211111,000000,3220.56,3220.6,3220.56,3220.6,0.6481481486018519,0
+KITT.US,D,20211115,000000,3225.78,3226.46,3225.78,3226.46,2.839506174827161,0
+KITT.US,D,20211118,000000,3222.18,3222.18,3220.56,3220.56,2.030864198952469,0
+KITT.US,D,20211119,000000,3220.56,3223.8,3220.56,3223.8,5.978395065913272,0
+KITT.US,D,20211122,000000,3220.56,3223.8,3220.56,3223.8,3.5277777802472223,0
+KITT.US,D,20211123,000000,3269.16,3269.16,3244.86,3244.86,8.015432104376236,0
+KITT.US,D,20211124,000000,3222.18,3222.18,3222.18,3222.18,0.39506172867160494,0
+KITT.US,D,20211126,000000,3220.56,3220.56,3210.84,3218.94,335.524691592892,0
+KITT.US,D,20211130,000000,3223.8,3223.8,3223.8,3223.8,0.30864197552469136,0
+KITT.US,D,20211206,000000,3230.28,3230.28,3217.32,3223.8,35.18518520981482,0
+KITT.US,D,20211207,000000,3220.56,3220.56,3217.32,3217.36,19.444444458055557,0
+KITT.US,D,20211208,000000,3220.56,3240,3217.32,3240,329.9228397371188,0
+KITT.US,D,20211209,000000,3236.76,3240,3236.76,3240,3.5246913604919756,0
+KITT.US,D,20211210,000000,3240,3240,3240,3240,0.41358024720308645,0
+KITT.US,D,20211213,000000,3227.04,3227.04,3227.04,3227.04,1061.9907414841343,0
+KITT.US,D,20211214,000000,3240,3240,3240,3240,0.30864197552469136,0
+KITT.US,D,20211215,000000,3240,3240,3230.28,3230.28,12.333333341966666,0
+KITT.US,D,20211216,000000,3191.4,3227.04,3191.4,3214.08,479.3055558910695,0
+KITT.US,D,20211217,000000,3220.56,3256.2,3217.32,3256.2,4078.570990509365,0
+KITT.US,D,20211220,000000,3272.4,3272.4,3217.36,3218.94,399.1820990448596,0
+KITT.US,D,20211221,000000,3220.56,3227.04,3217.32,3217.32,2397.370372048485,0
+KITT.US,D,20211222,000000,3222.18,3222.18,3210.84,3210.84,3345.3117307368025,0
+KITT.US,D,20211223,000000,3220.56,3223.8,3214.08,3220.56,595.6234572070599,0
+KITT.US,D,20211227,000000,3227.04,3246.48,3223.8,3223.8,14.66049383742284,0
+KITT.US,D,20211228,000000,3238.38,3238.38,3220.56,3227.04,34.783950641632714,0
+KITT.US,D,20211229,000000,3220.56,3227.04,3220.56,3223.8,12.317901243190434,0
+KITT.US,D,20211230,000000,3223.76,3223.76,3223.76,3223.76,0.8086419758746914,0
+KITT.US,D,20211231,000000,3220.56,3227.04,3220.56,3227.04,3.9567901262265432,0
+KITT.US,D,20220103,000000,3223.8,3230.28,3220.56,3223.8,23.69135804127531,0
+KITT.US,D,20220104,000000,3220.56,3227.04,3220.56,3220.6,113.8672840303244,0
+KITT.US,D,20220105,000000,3220.56,3225.1,3220.56,3225.1,1.0092592599657408,0
+KITT.US,D,20220106,000000,3217.32,3227.04,3217.32,3227.04,5.783950621332716,0
+KITT.US,D,20220107,000000,3227.04,3227.04,3220.56,3223.8,8.595679018362654,0
+KITT.US,D,20220110,000000,3220.66,3227.04,3220.66,3223.8,2.820987656295679,0
+KITT.US,D,20220111,000000,3220.56,3220.66,3220.56,3220.56,19.716049396517285,0
+KITT.US,D,20220112,000000,3214.08,3220.56,3214.08,3214.08,3.2253086442330248,0
+KITT.US,D,20220113,000000,3220.56,3227.04,3220.56,3220.56,8.487654326929013,0
+KITT.US,D,20220114,000000,3222.95,3223.58,3220.56,3220.56,1546.4537047862436,0
+KITT.US,D,20220118,000000,3214.08,3218.94,3214.08,3218.94,1.324074075000926,0
+KITT.US,D,20220119,000000,3227.04,3227.04,3220.56,3220.56,24.638888906136113,0
+KITT.US,D,20220120,000000,3220.56,3230.28,3220.56,3224.67,4.296296299303704,0
+KITT.US,D,20220121,000000,3214.08,3230.28,3214.08,3220.56,40.04938274408395,0
+KITT.US,D,20220124,000000,3227.04,3227.04,3217.32,3217.36,9.496913586894754,0
+KITT.US,D,20220125,000000,3207.6,3207.6,3207.6,3207.6,24.657407424667593,0
+KITT.US,D,20220126,000000,3226.59,3226.59,3217.32,3217.32,2.6759259277990743,0
+KITT.US,D,20220127,000000,3220.56,3222.18,3220.56,3222.18,4.753086423080247,0
+KITT.US,D,20220128,000000,3207.6,3220.56,3207.6,3220.56,42.05864200474969,0
+KITT.US,D,20220131,000000,3252.96,3252.96,3220.56,3220.56,9.024691364341976,0
+KITT.US,D,20220201,000000,3217.32,3223.8,3217.32,3223.8,58.391975349516365,0
+KITT.US,D,20220202,000000,3223.8,3223.8,3223.8,3223.8,0.3827160496506173,0
+KITT.US,D,20220203,000000,3223.8,3227.91,3223.8,3224.32,17.944444457005556,0
+KITT.US,D,20220204,000000,3223.8,3227.08,3223.8,3227.08,1.1574074082175927,0
+KITT.US,D,20220207,000000,3230.28,3230.28,3230.28,3230.28,0.9567901241265433,0
+KITT.US,D,20220208,000000,3230.28,3236.76,3230.28,3236.76,25.66358026487809,0
+KITT.US,D,20220209,000000,3233.52,3233.52,3230.28,3230.28,15.435185195989817,0
+KITT.US,D,20220210,000000,3230.28,3233.52,3230.28,3233.52,15.740740751759262,0
+KITT.US,D,20220211,000000,3236.76,3239.96,3236.76,3239.96,20.19444445858056,0
+KITT.US,D,20220214,000000,3233.52,3246.48,3233.52,3246.48,1174.5864205753192,0
+KITT.US,D,20220215,000000,3256.2,3256.2,3244.86,3252.96,471.68827193512016,0
+KITT.US,D,20220216,000000,3252.96,3252.96,3243.24,3243.28,3.5432098790234567,0
+KITT.US,D,20220217,000000,3240,3255.71,3240,3255.71,0.6234567905598766,0
+KITT.US,D,20220222,000000,3236.76,3256.2,3236.76,3252.96,4.697530867485803,0
+KITT.US,D,20220224,000000,3251.34,3251.34,3251.34,3251.34,0.6604938276228395,0
+KITT.US,D,20220225,000000,3246.52,3246.52,3246.52,3246.52,7.966049388292285,0
+KITT.US,D,20220228,000000,3252.96,3252.96,3246.48,3246.48,2.2006172854910493,0
+KITT.US,D,20220301,000000,3236.76,3240,3236.76,3240,9.604938278328396,0
+KITT.US,D,20220303,000000,3246.48,3246.48,3243.24,3246.48,50.92901238132933,0
+KITT.US,D,20220304,000000,3248.1,3248.1,3248.1,3248.1,3.117283952799383,0
+KITT.US,D,20220307,000000,3246.35,3246.35,3246.35,3246.35,263.71913598707255,0
+KITT.US,D,20220308,000000,3243.24,3243.24,3243.24,3243.24,42.60802472118365,0
+KITT.US,D,20220309,000000,3262.68,3262.68,3243.24,3248.1,63.243827204764514,0
+KITT.US,D,20220310,000000,3256.2,3256.2,3243.24,3243.24,308.9691360187475,0
+KITT.US,D,20220311,000000,3243.24,3243.24,3243.24,3243.24,1234.5802477777643,0
+KITT.US,D,20220314,000000,3246.48,3249.72,3243.24,3243.24,21.703703718896296,0
+KITT.US,D,20220315,000000,3243.24,3249.72,3243.24,3243.24,637.2376547670541,0
+KITT.US,D,20220316,000000,3243.24,3243.24,3243.24,3243.24,1901.5987667631737,0
+KITT.US,D,20220321,000000,3250.01,3250.01,3250.01,3250.01,1.219135803322531,0
+KITT.US,D,20220323,000000,3252.96,3256.2,3252.96,3256.2,865.4444450502556,0
+KITT.US,D,20220324,000000,3256.2,3256.2,3256.2,3256.2,1.0586419760496915,0
+KITT.US,D,20220329,000000,3256.2,3256.2,3252.96,3252.96,16.685185196864815,0
+KITT.US,D,20220330,000000,3243.24,3256.2,3243.24,3256.2,8.052469141439198,0
+KITT.US,D,20220404,000000,3252.64,3259.44,3249.72,3249.72,44.25925929024075,0
+KITT.US,D,20220406,000000,3256.2,3256.2,3256.2,3256.2,0.3395061730771605,0
+KITT.US,D,20220408,000000,3252.96,3256.2,3252.96,3252.96,18.537037050012966,0
+KITT.US,D,20220411,000000,3252.96,3252.96,3252.96,3252.96,0.8117283956299384,0
+KITT.US,D,20220413,000000,3256.16,3256.2,3249.72,3249.72,12.79012346574321,0
+KITT.US,D,20220414,000000,3249.72,3249.72,3249.72,3249.72,4.762345682345988,0
+KITT.US,D,20220418,000000,3249.72,3249.72,3249.72,3249.72,45.99691361244476,0
+KITT.US,D,20220420,000000,3256.2,3256.2,3256.16,3256.16,1.1604938279728394,0
+KITT.US,D,20220422,000000,3262.68,3262.68,3252.96,3252.96,1.8888888902111114,0
+KITT.US,D,20220426,000000,3256.2,3257.56,3256.2,3257.56,3.145061730596605,0
+KITT.US,D,20220427,000000,3256.2,3256.69,3256.2,3256.2,14.515432108926236,0
+KITT.US,D,20220428,000000,3259.44,3259.44,3256.2,3256.2,8.216049388467283,0
+KITT.US,D,20220502,000000,3256.2,3256.2,3256.2,3256.2,10.086419760146914,0
+KITT.US,D,20220503,000000,3256.2,3256.2,3252.96,3256.2,953.3333340006667,0
+KITT.US,D,20220504,000000,3256.2,3256.2,3252.96,3252.96,175.38580259190587,0
+KITT.US,D,20220505,000000,3252.96,3253,3252.96,3253,38.351851878698156,0
+KITT.US,D,20220506,000000,3256.2,3256.2,3252.96,3252.96,64.0987654769679,0
+KITT.US,D,20220509,000000,3252.96,3252.96,3246.48,3249.72,3023.703705820297,0
+KITT.US,D,20220510,000000,3256.2,3256.2,3256.2,3256.2,0.6327160498256172,0
+KITT.US,D,20220511,000000,3249.72,3249.72,3249.72,3249.72,17.074074086025924,0
+KITT.US,D,20220512,000000,3249.72,3249.72,3249.72,3249.72,0.6913580251753086,0
+KITT.US,D,20220513,000000,3249.72,3249.72,3249.72,3249.72,1.2993827169589507,0
+KITT.US,D,20220516,000000,3256.2,3256.2,3256.2,3256.2,0.6975308646858025,0
+KITT.US,D,20220517,000000,3256.2,3256.2,3256.2,3256.2,1.1913580255253087,0
+KITT.US,D,20220519,000000,3249.76,3249.76,3249.72,3249.72,1.2253086428330247,0
+KITT.US,D,20220523,000000,3249.76,3249.76,3249.72,3249.72,3.5802469160864203,0
+KITT.US,D,20220524,000000,3256.2,3256.2,3256.2,3256.2,0.6265432103151235,0
+KITT.US,D,20220525,000000,3252.96,3259.44,3252.96,3259.44,902.086420384547,0
+KITT.US,D,20220526,000000,3256.2,3259.44,3256.2,3259.44,121.54320996162346,0
+KITT.US,D,20220527,000000,3256.24,3256.24,3256.24,3256.24,1.9969135816447532,0
+KITT.US,D,20220531,000000,3259.44,3259.44,3259.44,3259.44,5.308641979024691,0
+KITT.US,D,20220602,000000,3259.44,3262.68,3259.44,3261.06,154.18518529311484,0
+KITT.US,D,20220607,000000,3259.44,3259.44,3259.44,3259.44,2.0370370384629632,0
+KITT.US,D,20220608,000000,3259.44,3259.44,3259.44,3259.44,37.96604940929229,0
+KITT.US,D,20220610,000000,3262.72,3262.72,3262.72,3262.72,1.7746913592669755,0
+KITT.US,D,20220613,000000,3262.68,3264.3,3259.44,3262.68,985.737655011004,0
+KITT.US,D,20220614,000000,3262.68,3262.68,3262.68,3262.68,191.87345692443486,0
+KITT.US,D,20220615,000000,3262.68,3265.92,3262.68,3265.92,2.895061730421605,0
+KITT.US,D,20220616,000000,3262.68,3262.68,3262.68,3262.68,1.9290123470293212,0
+KITT.US,D,20220617,000000,3262.68,3262.68,3262.68,3262.68,25.02160495578673,0
+KITT.US,D,20220621,000000,3262.68,3262.68,3262.68,3262.68,5.296296300003704,0
+KITT.US,D,20220622,000000,3262.68,3262.68,3262.68,3262.68,3086.746915740992,0
+KITT.US,D,20220623,000000,3265.92,3265.92,3262.68,3262.68,26.641975327291362,0
+KITT.US,D,20220628,000000,3264.95,3264.95,3264.95,3264.95,0.6172839510493827,0
+KITT.US,D,20220629,000000,3265.92,3265.92,3262.68,3265.92,78.41049388204785,0
+KITT.US,D,20220630,000000,3262.68,3262.68,3262.68,3262.68,0.8641975314691359,0
+KITT.US,D,20220701,000000,3265.92,3265.92,3265.88,3265.92,20.32407408830093,0
+KITT.US,D,20220705,000000,3269.16,3269.16,3265.92,3265.92,136.00308651495527,0
+KITT.US,D,20220706,000000,3265.92,3269.16,3265.92,3269.16,332.50308665250526,0
+KITT.US,D,20220707,000000,3265.92,3265.92,3265.92,3265.92,4.231481484443519,0
+KITT.US,D,20220708,000000,3269.16,3269.16,3269.16,3269.16,0.6296296300703704,0
+KITT.US,D,20220711,000000,3269.16,3272.4,3269.16,3272.4,3.7592592618907408,0
+KITT.US,D,20220712,000000,3269.16,3434.4,3265.92,3272.4,1580.05555666155,0
+KITT.US,D,20220713,000000,3267.54,3275.64,3262.68,3265.92,127.89197539816637,0
+KITT.US,D,20220714,000000,3265.92,3265.92,3265.43,3265.88,18.98148149476852,0
+KITT.US,D,20220715,000000,3262.72,3303.5,3262.72,3303.5,7.73148148689352,0
+KITT.US,D,20220718,000000,3321,3408.48,3321,3408.48,12.228395070288272,0
+KITT.US,D,20220719,000000,3321,3321,3285.65,3295.12,38.05864200194969,0
+KITT.US,D,20220720,000000,3290.16,3298.32,3288.6,3295.08,56.24074078010926,0
+KITT.US,D,20220721,000000,3303.18,3307.39,3298.32,3298.32,36.51234570457099,0
+KITT.US,D,20220722,000000,3304.76,3304.8,3304.76,3304.8,1.7067901246515433,0
+KITT.US,D,20220725,000000,3298.32,3298.32,3298.32,3298.32,15.79012346784321,0
+KITT.US,D,20220726,000000,3295.04,3298.32,3294.98,3298.32,11.145061736196606,0
+KITT.US,D,20220727,000000,3298.32,3298.32,3298.32,3298.32,2.7067901253515436,0
+KITT.US,D,20220728,000000,3298.32,3298.32,3298.32,3298.32,1.6882716061200618,0
+KITT.US,D,20220729,000000,3291.84,3298.32,3291.84,3298.32,9.932098772384569,0
+KITT.US,D,20220801,000000,3298.32,3298.32,3296.7,3296.7,2.117283952099383,0
+KITT.US,D,20220802,000000,3298.32,3298.32,3291.84,3291.84,3.8641975335691363,0
+KITT.US,D,20220803,000000,3293.14,3308.04,3293.14,3308.04,24.675925943199076,0
+KITT.US,D,20220804,000000,3308.04,3321,3304.8,3321,51.006172875210495,0
+KITT.US,D,20220805,000000,3398.76,3398.76,3321,3330.72,12.638888897736113,0
+KITT.US,D,20220808,000000,3327.48,3330.72,3327.48,3330.72,4.820987657695679,0
+KITT.US,D,20220809,000000,3321,3330.72,3321,3330.72,5.253086423430247,0
+KITT.US,D,20220810,000000,3330.72,3358.26,3324.24,3324.24,373.35493853295344,0
+KITT.US,D,20220811,000000,3327.48,3338.82,3324.24,3327.48,49.51234571367099,0
+KITT.US,D,20220812,000000,3330.72,3333.96,3329.55,3330.72,40.81172842362994,0
+KITT.US,D,20220815,000000,3345.3,3345.3,3321,3327.48,7.407407412592592,0
+KITT.US,D,20220816,000000,3324.24,3324.24,3304.8,3311.28,25.922839524318828,0
+KITT.US,D,20220822,000000,3291.84,3324.24,3291.84,3324.24,13.94135803445031,0
+KITT.US,D,20220823,000000,3338.82,3385.8,3291.84,3346.96,117.51543218102624,0
+KITT.US,D,20220824,000000,3314.52,3324.24,3314.52,3319.38,11.154320995462346,0
+KITT.US,D,20220825,000000,3379.32,3379.32,3379.32,3379.32,1.037037037762963,0
+KITT.US,D,20220826,000000,3314.52,3321,3314.52,3321,5.358024695108643,0
+KITT.US,D,20220829,000000,3325.54,3337.2,3304.8,3314.52,49.23765435545401,0
+KITT.US,D,20220830,000000,3321,3330.72,3317.76,3321,76.61419758449414,0
+KITT.US,D,20220831,000000,3285.36,3632.95,3144.42,3402,222.1913581802253,0
+KITT.US,D,20220901,000000,3434.4,3466.8,3278.88,3302.41,52.99382719758951,0
+KITT.US,D,20220902,000000,3304.8,3447.36,3304.76,3437.68,13.953703713471297,0
+KITT.US,D,20220906,000000,3421.44,4212,2967.84,3061.8,778.8179017797405,0
+KITT.US,D,20220907,000000,2148.12,2430,1817.64,2193.48,723.5092597657158,0
+KITT.US,D,20220908,000000,2164.32,2447.82,2154.6,2284.2,179.10185197722316,0
+KITT.US,D,20220909,000000,2268,2287.44,1960.2,1976.4,164.40432110273736,0
+KITT.US,D,20220912,000000,1976.4,2106,1626.48,1814.4,149.63580257388088,0
+KITT.US,D,20220913,000000,1798.2,2932.2,1406.16,1937.52,5268.567904922588,0
+KITT.US,D,20220914,000000,2012.04,2511,1782,2154.6,11025.45988426101,0
+KITT.US,D,20220915,000000,2170.8,2297.16,1895.4,2080.08,1512.092593651013,0
+KITT.US,D,20220916,000000,1989.36,2199.92,1947.24,2106,1549.9012356527878,0
+KITT.US,D,20220919,000000,2099.52,2472.12,1986.12,2323.08,4532.419756259092,0
+KITT.US,D,20220920,000000,2222.64,2413.8,2070.36,2177.32,2128.419754576269,0
+KITT.US,D,20220921,000000,2148.12,2167.56,2005.56,2060.64,1361.1697540392163,0
+KITT.US,D,20220922,000000,2028.24,2037.67,1522.8,1671.84,1896.941359352528,0
+KITT.US,D,20220923,000000,1522.8,1548.68,1386.72,1458.45,865.2407413464093,0
+KITT.US,D,20220926,000000,1412.64,1717.2,1286.28,1620,885.824074694151,0
+KITT.US,D,20220927,000000,1600.56,1668.6,1302.52,1357.56,2024.2901248737933,0
+KITT.US,D,20220928,000000,1377,1425.6,1169.64,1231.2,848.9166672609084,0
+KITT.US,D,20220929,000000,1198.8,1224.72,1017.36,1134,840.6728400946439,0
+KITT.US,D,20220930,000000,1185.84,1226.34,1121.04,1169.64,401.79012373804323,0
+KITT.US,D,20221003,000000,1124.28,1157.55,1017.49,1098.36,438.5061731464605,0
+KITT.US,D,20221004,000000,1108.08,1121.04,1017.36,1043.28,273.72530883358303,0
+KITT.US,D,20221005,000000,1723.68,2067.12,1509.84,2047.68,147835.59578249423,0
+KITT.US,D,20221006,000000,1914.84,2319.84,1658.88,1726.92,21712.716064582062,0
+KITT.US,D,20221007,000000,1571.4,1641.51,1487.16,1532.52,2250.0586435503274,0
+KITT.US,D,20221010,000000,1746.36,1746.36,1370.56,1474.2,1418.7654330919013,0
+KITT.US,D,20221011,000000,1419.12,1615.66,1419.12,1613.52,915.2407413814094,0
+KITT.US,D,20221012,000000,1522.8,1584.36,1493.64,1561.68,314.5833335535417,0
+KITT.US,D,20221013,000000,1487.16,1613.52,1402.92,1535.76,547.2376547040541,0
+KITT.US,D,20221014,000000,1613.52,1652.4,1490.44,1594.08,479.0061731748105,0
+KITT.US,D,20221017,000000,1594.08,1652.36,1458,1480.68,228.41049398704786,0
+KITT.US,D,20221018,000000,1503.36,1534.01,1412.64,1419.12,230.88271621100066,0
+KITT.US,D,20221019,000000,1428.84,1434.31,1360.8,1364.04,199.26234581849602,0
+KITT.US,D,20221020,000000,1378.82,1392.81,1250.77,1344.6,262.43209894913457,0
+KITT.US,D,20221021,000000,1393.2,1393.2,1248.05,1253.92,134.09567910621266,0
+KITT.US,D,20221024,000000,1253.88,1289.68,1053,1075.68,352.21913604902255,0
+KITT.US,D,20221025,000000,1059.48,1134,1036.8,1056.24,220.33024706781143,0
+KITT.US,D,20221026,000000,1065.96,1163.12,1049.76,1072.44,150.4074075126926,0
+KITT.US,D,20221027,000000,1098.36,1098.36,1036.8,1036.8,218.46296311588705,0
+KITT.US,D,20221028,000000,1053,1072.44,1040.04,1069.2,71.09876548186791,0
+KITT.US,D,20221031,000000,1046.52,1101.6,1036.8,1098.36,70.67592597539908,0
+KITT.US,D,20221101,000000,1082.16,1091.88,1046.52,1075.68,106.14814822245185,0
+KITT.US,D,20221102,000000,1085.4,1085.4,1036.8,1069.2,158.92901245692934,0
+KITT.US,D,20221103,000000,1296,1296,1062.72,1085.4,98.48456797017377,0
+KITT.US,D,20221104,000000,1156.68,1205.28,1069.2,1137.24,182.4845680289738,0
+KITT.US,D,20221107,000000,1134,1151.82,1091.88,1117.8,219.34259274613242,0
+KITT.US,D,20221108,000000,1095.12,1247.4,1095.12,1198.8,364.8734570455349,0
+KITT.US,D,20221109,000000,1176.12,1325.16,1124.28,1140.48,254.58024709178645,0
+KITT.US,D,20221110,000000,1134,1237.68,1046.52,1101.6,525.8179016026405,0
+KITT.US,D,20221111,000000,1124.28,1231.2,1108.08,1202.04,273.72530883358303,0
+KITT.US,D,20221114,000000,1179.36,1265.97,1138.11,1231.2,108.88271612560062,0
+KITT.US,D,20221115,000000,1205.28,1260.36,1182.6,1185.84,96.250000067375,0
+KITT.US,D,20221116,000000,1182.6,1263.6,1182.6,1215,57.69135806507531,0
+KITT.US,D,20221117,000000,1185.84,1214.96,1134,1140.48,40.3024691640142,0
+KITT.US,D,20221118,000000,1134,1166.4,1134,1153.44,51.243827196364514,0
+KITT.US,D,20221121,000000,1140.48,1182.6,1134,1137.24,52.234567937798765,0
+KITT.US,D,20221122,000000,1166.4,1257.12,1166.4,1172.88,115.63580255008087,0
+KITT.US,D,20221123,000000,1134,1225.08,1134,1166.4,31.85185187414815,0
+KITT.US,D,20221125,000000,1221.48,1221.48,1140.97,1211.76,44.13271608027562,0
+KITT.US,D,20221128,000000,1185.84,1260.36,1134,1205.28,98.7098766123068,0
+KITT.US,D,20221129,000000,1257.12,1257.12,1138.76,1146.96,176.94444456830556,0
+KITT.US,D,20221130,000000,1221.48,1247.4,1153.02,1227.96,80.32716055005618,0
+KITT.US,D,20221201,000000,1195.56,1240.92,1172.88,1202.04,61.04012349951821,0
+KITT.US,D,20221202,000000,1244.16,1244.16,1147.16,1159.92,105.14197538224136,0
+KITT.US,D,20221205,000000,1244.16,1458,1189.08,1393.2,357.512345929271,0
+KITT.US,D,20221206,000000,1334.88,1454.76,1334.88,1454.76,127.48456799047376,0
+KITT.US,D,20221207,000000,1415.88,1454.76,1385.33,1454.76,87.21296302401204,0
+KITT.US,D,20221208,000000,1440.18,1558.44,1364.04,1461.24,209.64197545539136,0
+KITT.US,D,20221209,000000,1458,1603.8,1458,1584.36,145.92283960831884,0
+KITT.US,D,20221212,000000,1623.24,1701,1517.65,1694.52,220.1697532405386,0
+KITT.US,D,20221213,000000,1574.64,1717.2,1555.2,1623.24,126.65432107631234,0
+KITT.US,D,20221214,000000,1701,1763.57,1607.04,1704.24,173.39506184977162,0
+KITT.US,D,20221215,000000,1652.4,1684.41,1461.24,1464.48,178.06790135921545,0
+KITT.US,D,20221216,000000,1513.08,1707.48,1445.04,1551.96,940.472222880553,0
+KITT.US,D,20221219,000000,1597.32,1636.2,1506.6,1571.4,84.64814820740186,0
+KITT.US,D,20221220,000000,1542.24,1665.36,1454.76,1458,117.02469143994198,0
+KITT.US,D,20221221,000000,1461.24,1506.6,1461.24,1493.64,21.558641990399693,0
+KITT.US,D,20221222,000000,1551.96,1551.96,1458,1461.24,145.41358034870308,0
+KITT.US,D,20221223,000000,1465.88,1490.4,1409.4,1409.4,51.746913616469755,0
+KITT.US,D,20221227,000000,1364.04,1451.52,1187.26,1224.72,53.32098769164568,0
+KITT.US,D,20221228,000000,1292.76,1292.76,1176.12,1192.32,26.969135821347532,0
+KITT.US,D,20221229,000000,1242.54,1242.54,1166.4,1169.64,19.456790137076542,0
+KITT.US,D,20221230,000000,1185.88,1231.2,1169.64,1211.76,70.9475309138608,0
+KITT.US,D,20230103,000000,1215,1235.15,1150.2,1202.04,89.1574074698176,0
+KITT.US,D,20230104,000000,1198.8,1198.8,1091.88,1095.12,88.9598766054818,0
+KITT.US,D,20230105,000000,1065.96,1129.59,1062.76,1088.64,24.87345680753488,0
+KITT.US,D,20230106,000000,1075.39,1185.8,1053,1108.08,61.95061732731606,0
+KITT.US,D,20230109,000000,1166.4,1260.36,1062.66,1134,126.65432107631234,0
+KITT.US,D,20230110,000000,1134,1146.96,1104.84,1121.04,25.9012345860321,0
+KITT.US,D,20230111,000000,1082.97,1214.96,1082.97,1104.84,57.172839546193835,0
+KITT.US,D,20230112,000000,1140.48,1231.2,1130.76,1202.04,54.54012349496821,0
+KITT.US,D,20230113,000000,1172.88,1210.99,1130.76,1150.2,73.38888894026113,0
+KITT.US,D,20230117,000000,1224.72,1224.72,1150.2,1153.44,82.62962968747037,0
+KITT.US,D,20230118,000000,1166.4,1215,1114.56,1127.52,40.98148151016852,0
+KITT.US,D,20230119,000000,1174.5,1214.96,1072.44,1075.68,42.06790126401543,0
+KITT.US,D,20230120,000000,1141.84,1179.36,1075.68,1117.8,94.58333339954167,0
+KITT.US,D,20230123,000000,1127.52,1179.36,1085.4,1085.4,85.38271610915062,0
+KITT.US,D,20230124,000000,1134,1189.08,1134,1156.68,35.04012348131822,0
+KITT.US,D,20230125,000000,1156.68,1156.68,1101.6,1130.76,37.037037062962966,0
+KITT.US,D,20230126,000000,1104.84,1130.76,1080.54,1124.28,77.06481486876018,0
+KITT.US,D,20230127,000000,1095.12,1159.88,1095.12,1121.04,39.64197533639136,0
+KITT.US,D,20230130,000000,1134,1157.85,1090.3,1137.24,59.6049383133284,0
+KITT.US,D,20230131,000000,1124.28,1150.2,1088.64,1101.6,69.14506177679661,0
+KITT.US,D,20230201,000000,1121.04,1163.16,1085.4,1095.12,109.74382723731452,0
+KITT.US,D,20230202,000000,1095.12,1124.28,1069.2,1075.68,76.5401235103682,0
+KITT.US,D,20230203,000000,1130.76,1215,1091.88,1150.2,191.73456803544877,0
+KITT.US,D,20230206,000000,1153.44,1208.48,1134,1205.28,83.7098766018068,0
+KITT.US,D,20230207,000000,1179.36,1205.28,1143.72,1198.8,116.88580255095586,0
+KITT.US,D,20230208,000000,1185.84,1224.72,1166.4,1206.9,157.4537038139213,0
+KITT.US,D,20230209,000000,1224.72,1308.96,1187.26,1266.84,158.11419764154417,0
+KITT.US,D,20230210,000000,1283.04,1287.9,1218.24,1218.24,85.62962968957038,0
+KITT.US,D,20230213,000000,1195.56,1260.36,1166.4,1244.16,73.36419758221913,0
+KITT.US,D,20230214,000000,1244.16,1296,1244.16,1296,62.10802473483365,0
+KITT.US,D,20230215,000000,1289.52,1325.16,1263.6,1263.6,37.51234570527099,0
+KITT.US,D,20230216,000000,1286.28,1295.96,1215.06,1218.24,98.95061735321606,0
+KITT.US,D,20230217,000000,1247.4,1292.76,1231.2,1234.44,135.1975309588358,0
+KITT.US,D,20230221,000000,1231.2,1257.12,1166.4,1224.72,96.69135809237531,0
+KITT.US,D,20230222,000000,1224.72,1247.4,1198.8,1198.8,95.15432105426235,0
+KITT.US,D,20230223,000000,1198.8,1240.88,1198.8,1202.04,28.66975310648858,0
+KITT.US,D,20230224,000000,1218.24,1246.91,1198.8,1202.04,37.98148150806852,0
+KITT.US,D,20230227,000000,1198.8,1240.92,1198.8,1216.62,71.54012350686821,0
+KITT.US,D,20230228,000000,1208.52,1225.69,1182.6,1205.28,93.06790129971543,0
+KITT.US,D,20230301,000000,1224.72,1229.58,1150.2,1156.68,23.40432100403735,0
+KITT.US,D,20230302,000000,1150.2,1204.79,1150.2,1150.2,102.5061729112605,0
+KITT.US,D,20230303,000000,1134,1190.5,1104.55,1153.44,84.86419759026914,0
+KITT.US,D,20230306,000000,1166.4,1172.88,1020.6,1075.68,112.03703711546298,0
+KITT.US,D,20230307,000000,1056.24,1162.29,1056.24,1075.68,16.54320988812346,0
+KITT.US,D,20230308,000000,1101.6,1101.6,1049.76,1056.24,46.533950649857715,0
+KITT.US,D,20230309,000000,1065.96,1085.4,972,972,258.19444462518055,0
+KITT.US,D,20230310,000000,972,1033.56,855.36,936.36,428.20061758369104,0
+KITT.US,D,20230313,000000,936.36,953.793,874.8,881.28,105.83024698766143,0
+KITT.US,D,20230314,000000,816.48,941.544,816.48,878.04,79.89197536456636,0
+KITT.US,D,20230315,000000,858.6,939.6,826.2,891,126.83333342211667,0
+KITT.US,D,20230316,000000,920.16,946.08,900.72,946.08,34.753086444080246,0
+KITT.US,D,20230317,000000,939.6,1010.88,926.64,981.72,203.08950631500218,0
+KITT.US,D,20230320,000000,1004.4,1004.4,944.46,968.76,70.41049387644784,0
+KITT.US,D,20230321,000000,955.8,1030.32,955.8,972,196.76543223650123,0
+KITT.US,D,20230322,000000,997.92,1023.84,975.24,1020.6,35.49382718533951,0
+KITT.US,D,20230323,000000,1043.28,1043.28,978.48,988.2,87.8086420367747,0
+KITT.US,D,20230324,000000,988.2,1033.56,975.24,1004.4,84.62962968887038,0
+KITT.US,D,20230327,000000,987.291,1010.88,975.24,988.2,20.626543224315125,0
+KITT.US,D,20230328,000000,1007.64,1007.64,962.28,1004.4,65.8024691818642,0
+KITT.US,D,20230329,000000,959.04,1010.88,942.84,959.04,140.69753096268582,0
+KITT.US,D,20230330,000000,959.04,972,942.84,962.28,139.18827170237006,0
+KITT.US,D,20230331,000000,968.76,972,942.84,963.9,76.40432104113735,0
+KITT.US,D,20230403,000000,972,1007.64,968.76,981.72,116.27777785917225,0
+KITT.US,D,20230404,000000,955.8,1007.51,942.84,946.08,288.86728415282437,0
+KITT.US,D,20230405,000000,939.6,972,939.6,972,58.72839510283827,0
+KITT.US,D,20230406,000000,955.8,957.222,931.5,942.84,26.719135821172532,0
+KITT.US,D,20230410,000000,920.16,920.16,842.4,848.88,186.3086421057247,0
+KITT.US,D,20230411,000000,868.32,881.28,858.6,881.28,37.398148174326856,0
+KITT.US,D,20230412,000000,887.76,910.44,887.76,891,70.23765437015402,0
+KITT.US,D,20230413,000000,858.6,871.56,793.8,797.04,345.512345920871,0
+KITT.US,D,20230414,000000,777.6,800.312,738.72,738.72,400.4660496630423,0
+KITT.US,D,20230417,000000,787.32,876.42,764.64,865.08,511.7901238150433,0
+KITT.US,D,20230418,000000,881.28,881.28,797.72,810,103.21913587472254,0
+KITT.US,D,20230419,000000,800.28,832.388,784.08,784.08,74.39197536071636,0
+KITT.US,D,20230420,000000,810,858.6,806.76,842.4,320.23765454515404,0
+KITT.US,D,20230421,000000,852.12,861.84,800.28,822.96,41.83333336261666,0
+KITT.US,D,20230424,000000,800.28,813.24,790.56,790.56,64.26234572399599,0
+KITT.US,D,20230425,000000,777.6,787.32,748.44,767.88,64.58950621805216,0
+KITT.US,D,20230426,000000,761.27,761.27,725.76,738.72,56.42592596542408,0
+KITT.US,D,20230427,000000,758.16,763.085,738.72,745.2,25.756172857535496,0
+KITT.US,D,20230428,000000,737.1,774.36,729,761.4,46.33641978552191,0
+KITT.US,D,20230501,000000,741.96,764.64,741.96,751.68,20.379629643895374,0
+KITT.US,D,20230502,000000,741.96,797.04,722.52,790.56,129.1049383619784,0
+KITT.US,D,20230503,000000,771.12,793.8,761.4,761.4,84.50308647890525,0
+KITT.US,D,20230504,000000,803.52,803.52,754.92,777.6,134.04320997037345,0
+KITT.US,D,20230505,000000,771.12,771.12,722.52,738.72,122.58333341914168,0
+KITT.US,D,20230508,000000,729,729,683.64,683.64,219.5833334870417,0
+KITT.US,D,20230509,000000,683.64,719.28,667.44,670.68,37.46604940894229,0
+KITT.US,D,20230510,000000,696.6,761.4,661.932,761.4,124.0987655189679,0
+KITT.US,D,20230511,000000,774.36,826.2,748.44,748.44,446.25925957164077,0
+KITT.US,D,20230512,000000,784.08,784.08,703.08,741.96,91.91049389149784,0
+KITT.US,D,20230515,000000,719.28,754.92,696.6,706.32,69.68209881420957,0
+KITT.US,D,20230516,000000,716.04,716.04,651.24,667.44,113.67592600549908,0
+KITT.US,D,20230517,000000,677.16,677.16,618.84,644.76,71.50925930931575,0
+KITT.US,D,20230518,000000,625.32,643.626,599.4,615.6,84.84567907173766,0
+KITT.US,D,20230519,000000,602.64,615.6,550.8,560.52,269.3919754972164,0
+KITT.US,D,20230522,000000,586.44,615.6,554.461,615.6,141.93209886478456,0
+KITT.US,D,20230523,000000,644.76,648,563.76,581.58,318.4506175068661,0
+KITT.US,D,20230524,000000,579.96,583.168,560.52,573.48,33.35185187519815,0
+KITT.US,D,20230525,000000,609.12,613.98,550.8,557.28,144.37037047142962,0
+KITT.US,D,20230526,000000,605.88,625.32,563.76,573.48,152.62962973647038,0
+KITT.US,D,20230530,000000,583.2,696.6,576.72,648,511.41049418514785,0
+KITT.US,D,20230531,000000,660.96,680.4,592.92,631.8,231.23456806309878,0
+KITT.US,D,20230601,000000,663.066,663.066,622.08,648,193.20679025870157,0
+KITT.US,D,20230602,000000,648,656.554,641.52,641.52,50.96296299863704,0
+KITT.US,D,20230605,000000,648,680.4,622.08,622.08,95.87962969674538,0
+KITT.US,D,20230606,000000,648,660.96,625.32,649.62,92.22530870653303,0
+KITT.US,D,20230607,000000,660.96,664.07,625.32,644.76,25.126543227465124,0
+KITT.US,D,20230608,000000,677.16,677.16,638.28,638.28,45.59259262450741,0
+KITT.US,D,20230609,000000,648,664.2,609.12,612.36,60.89197535126636,0
+KITT.US,D,20230612,000000,596.16,651.24,589.712,635.04,99.94135809465033,0
+KITT.US,D,20230613,000000,644.76,729,644.76,696.6,78.85802474655866,0
+KITT.US,D,20230614,000000,680.4,703.08,680.4,683.64,24.44135804180031,0
+KITT.US,D,20230615,000000,729,729,680.4,707.648,87.79320993799847,0
+KITT.US,D,20230616,000000,696.6,806.76,690.12,806.76,548.3024695196142,0
+KITT.US,D,20230620,000000,790.56,806.76,667.44,680.4,152.75925936619075,0
+KITT.US,D,20230621,000000,680.4,696.6,664.2,664.2,183.33950630117715,0
+KITT.US,D,20230622,000000,664.2,672.397,638.312,641.52,74.3425926446324,0
+KITT.US,D,20230623,000000,774.36,793.8,654.48,745.2,37159.91051983957,0
+KITT.US,D,20230626,000000,644.76,680.4,543.672,589.68,2680.7469154568143,0
+KITT.US,D,20230627,000000,586.44,664.2,586.44,654.48,1309.2469144967422,0
+KITT.US,D,20230628,000000,648,670.68,631.8,660.96,368.4074076652926,0
+KITT.US,D,20230629,000000,670.68,690.12,644.76,670.68,314.7901236771432,0
+KITT.US,D,20230630,000000,683.64,693.36,648,670.68,260.6543211701124,0
+KITT.US,D,20230703,000000,657.72,714.42,648.032,709.56,199.75617297933553,0
+KITT.US,D,20230705,000000,722.52,722.52,673.952,693.36,162.12962974312038,0
+KITT.US,D,20230706,000000,680.4,703.08,677.16,683.64,133.25308651303024,0
+KITT.US,D,20230707,000000,683.64,706.32,660.96,664.2,357.05555580549446,0
+KITT.US,D,20230710,000000,683.64,712.8,667.44,696.6,241.62037053950465,0
+KITT.US,D,20230711,000000,712.8,712.8,673.92,690.12,58.95679016472655,0
+KITT.US,D,20230712,000000,686.88,686.88,651.078,667.44,145.7037038056963,0
+KITT.US,D,20230713,000000,651.24,686.88,651.24,670.68,133.51543219222626,0
+KITT.US,D,20230714,000000,680.4,680.4,654.48,680.4,90.75308648328026,0
+KITT.US,D,20230717,000000,680.4,709.56,669.06,690.12,86.762345739746,0
+KITT.US,D,20230718,000000,690.12,696.6,660.96,696.6,63.262345723295994,0
+KITT.US,D,20230719,000000,699.84,699.84,677.257,696.6,73.64197536019137,0
+KITT.US,D,20230720,000000,686.88,696.6,622.08,638.28,325.3395064005772,0
+KITT.US,D,20230721,000000,635.04,667.44,635.04,664.2,53.25308645703025,0
+KITT.US,D,20230724,000000,657.72,680.4,654.48,677.16,52.68518522206482,0
+KITT.US,D,20230725,000000,680.4,680.4,641.52,644.76,68.66358029497809,0
+KITT.US,D,20230726,000000,667.44,667.44,631.8,641.52,74.60493832382839,0
+KITT.US,D,20230727,000000,638.28,644.76,627.361,628.56,51.734567937448766,0
+KITT.US,D,20230728,000000,638.28,680.4,631.8,657.72,184.22530877093303,0
+KITT.US,D,20230731,000000,667.44,667.44,642.848,648,49.56172842975494,0
+KITT.US,D,20230801,000000,644.76,657.72,635.04,648,111.69135810287531,0
+KITT.US,D,20230802,000000,641.52,660.96,622.08,631.8,111.2685185964065,0
+KITT.US,D,20230803,000000,625.32,641.52,618.451,631.8,113.0061729186105,0
+KITT.US,D,20230804,000000,635.04,641.52,618.84,625.32,36.47222224775278,0
+KITT.US,D,20230807,000000,615.6,641.131,612.36,612.36,73.03395066840773,0
+KITT.US,D,20230808,000000,612.36,618.84,605.88,615.6,85.15123462750711,0
+KITT.US,D,20230809,000000,615.6,631.8,605.88,618.84,93.86419759656914,0
+KITT.US,D,20230810,000000,657.72,657.72,583.2,586.44,242.46296313268707,0
+KITT.US,D,20230811,000000,635.04,638.28,586.44,622.08,140.1111112091889,0
+KITT.US,D,20230814,000000,631.8,633.42,607.5,618.84,75.53395067015772,0
+KITT.US,D,20230815,000000,609.12,618.84,589.68,618.84,48.62654324391512,0
+KITT.US,D,20230816,000000,609.12,622.08,602.64,621.043,33.83333335701667,0
+KITT.US,D,20230817,000000,609.12,633.452,609.12,625.32,45.22839509338827,0
+KITT.US,D,20230818,000000,625.32,657.72,617.026,648,104.10185192472315,0
+KITT.US,D,20230821,000000,648,648,618.84,628.56,49.3549383061534,0
+KITT.US,D,20230822,000000,625.32,654.48,625.32,649.62,67.61728399794939,0
+KITT.US,D,20230823,000000,638.28,648,631.8,644.76,36.89506175422161,0
+KITT.US,D,20230824,000000,635.04,657.234,631.8,631.8,51.61111114723889,0
+KITT.US,D,20230825,000000,648,648,631.8,648,57.675925966299076,0
+KITT.US,D,20230828,000000,648,672.3,635.04,664.2,163.28703715133798,0
+KITT.US,D,20230829,000000,673.92,686.88,651.24,686.88,133.25308651303024,0
+KITT.US,D,20230830,000000,664.2,686.88,648,654.48,155.1512346765071,0
+KITT.US,D,20230831,000000,660.96,677.16,648,654.48,151.6574075135676,0
+KITT.US,D,20230901,000000,648,664.2,641.52,648,60.65432103011234,0
+KITT.US,D,20230905,000000,664.2,693.36,656.1,680.4,114.57407415427593,0
+KITT.US,D,20230906,000000,699.84,699.84,660.96,673.92,63.96913584724753,0
+KITT.US,D,20230907,000000,667.408,712.8,660.96,670.68,97.67592599429908,0
+KITT.US,D,20230908,000000,693.36,694.98,654.48,654.48,71.67283955634383,0
+KITT.US,D,20230911,000000,648,677.16,625.32,648,210.07716064088117,0
+KITT.US,D,20230912,000000,657.72,680.4,628.56,648,130.70061737544106,0
+KITT.US,D,20230913,000000,649.62,660.96,648,651.24,68.72222227032779,0
+KITT.US,D,20230914,000000,732.24,751.68,599.4,648,23456.66051024656,0
+KITT.US,D,20230915,000000,622.08,651.24,615.6,618.84,1405.7685195025342,0
+KITT.US,D,20230918,000000,615.6,630.18,615.6,625.32,465.22530896763305,0
+KITT.US,D,20230919,000000,612.36,657.72,609.12,641.52,263.037037221163,0
+KITT.US,D,20230920,000000,638.28,651.24,622.08,644.76,159.28086430902746,0
+KITT.US,D,20230921,000000,651.24,651.24,631.8,641.52,197.3549384097534,0
+KITT.US,D,20230922,000000,631.8,638.28,618.84,618.84,162.37654332354015,0
+KITT.US,D,20230925,000000,615.6,631.8,612.36,618.84,154.80555566391945,0
+KITT.US,D,20230926,000000,605.88,622.08,605.88,615.6,297.4104940353479,0
+KITT.US,D,20230927,000000,602.64,618.84,586.44,586.44,156.66049393682283,0
+KITT.US,D,20230928,000000,579.96,586.44,565.38,570.24,93.6111111766389,0
+KITT.US,D,20230929,000000,567,592.888,567,573.48,138.1296297263204,0
+KITT.US,D,20231002,000000,576.72,579.96,557.28,579.96,116.87037045217964,0
+KITT.US,D,20231003,000000,583.2,596.16,563.76,596.16,137.93827170149507,0
+KITT.US,D,20231004,000000,579.96,612.36,570.24,612.36,197.0462964342287,0
+KITT.US,D,20231005,000000,612.36,638.28,583.621,631.8,358.012345929621,0
+KITT.US,D,20231006,000000,618.84,618.84,605.88,612.36,54.762345717345994,0
+KITT.US,D,20231009,000000,618.84,618.84,583.2,618.84,90.45061734726606,0
+KITT.US,D,20231010,000000,631.8,631.8,592.92,615.6,57.651234608257106,0
+KITT.US,D,20231011,000000,586.44,612.36,579.96,579.96,173.524691479492,0
+KITT.US,D,20231012,000000,576.72,618.84,576.72,589.68,28.03086421715247,0
+KITT.US,D,20231013,000000,586.44,613.008,570.24,596.16,22.336419768721914,0
+KITT.US,D,20231016,000000,583.2,612.36,583.2,605.88,44.6574074386676,0
+KITT.US,D,20231017,000000,592.92,609.12,576.72,576.72,65.66666671263334,0
+KITT.US,D,20231018,000000,576.72,596.16,576.72,589.032,18.645061741446607,0
+KITT.US,D,20231019,000000,579.96,599.4,579.96,589.68,15.753086430780249,0
+KITT.US,D,20231020,000000,570.24,596.16,570.24,583.2,62.296296339903705,0
+KITT.US,D,20231023,000000,570.24,599.4,563.76,596.16,77.49691363449476,0
+KITT.US,D,20231024,000000,586.44,599.4,570.24,592.92,57.425925966124076,0
+KITT.US,D,20231025,000000,570.24,592.92,567.875,568.426,68.15740745511759,0
+KITT.US,D,20231026,000000,567,589.68,567,586.44,78.13271610407563,0
+KITT.US,D,20231027,000000,583.2,612.328,583.2,602.64,30.095679033412658,0
+KITT.US,D,20231030,000000,599.4,618.84,594.086,615.6,45.64506176034661,0
+KITT.US,D,20231031,000000,596.16,622.08,589.68,589.68,74.50925931141575,0
+KITT.US,D,20231101,000000,586.44,615.6,586.44,615.6,40.50000002835,0
+KITT.US,D,20231102,000000,612.36,628.56,592.564,613.008,60.237654363154014,0
+KITT.US,D,20231103,000000,600.469,605.88,583.2,583.2,125.02777786529722,0
+KITT.US,D,20231106,000000,579.96,599.4,579.96,583.2,61.546296339378706,0
+KITT.US,D,20231107,000000,579.96,615.179,575.1,576.72,81.08333339009167,0
+KITT.US,D,20231108,000000,567,592.92,567,579.96,72.04320992697346,0
+KITT.US,D,20231109,000000,579.96,592.92,563.954,583.2,57.558642015599695,0
+KITT.US,D,20231110,000000,579.96,589.68,563.76,567,38.89814817537685,0
+KITT.US,D,20231113,000000,590.101,590.101,557.28,579.96,82.07407413152593,0
+KITT.US,D,20231114,000000,589.68,592.92,563.76,576.72,56.4074074468926,0
+KITT.US,D,20231115,000000,560.52,588.06,537.84,537.84,169.49691369889476,0
+KITT.US,D,20231116,000000,541.08,566.352,524.88,524.88,65.17592597154908,0
+KITT.US,D,20231117,000000,524.88,547.56,524.88,524.88,32.50308644250525,0
+KITT.US,D,20231120,000000,524.88,547.56,524.88,537.84,32.83333335631667,0
+KITT.US,D,20231121,000000,541.08,547.56,528.12,534.6,48.36111114496389,0
+KITT.US,D,20231122,000000,524.88,557.28,524.88,540.4,36.85802471715864,0
+KITT.US,D,20231124,000000,541.08,557.28,537.84,541.08,88.19753092593581,0
+KITT.US,D,20231127,000000,557.28,557.28,518.4,518.4,109.88271612630062,0
+KITT.US,D,20231128,000000,521.64,544.32,518.4,528.12,51.358024727308646,0
+KITT.US,D,20231129,000000,537.84,537.84,469.8,479.52,210.37037051762965,0
+KITT.US,D,20231130,000000,473.04,476.28,427.68,437.4,77.73148153589352,0
+KITT.US,D,20231201,000000,463.32,463.32,330.48,356.4,368.45061754186605,0
+KITT.US,D,20231204,000000,405,411.48,358.02,372.6,495.4290126924793,0
+KITT.US,D,20231205,000000,372.6,382.32,346.68,353.16,172.72839518263828,0
+KITT.US,D,20231206,000000,349.92,354.78,310.59,317.552,329.09567924271266,0
+KITT.US,D,20231207,000000,333.72,336.96,317.52,317.52,147.024691460942,0
+KITT.US,D,20231208,000000,324,324,294.84,301.32,274.80246932816425,0
+KITT.US,D,20231211,000000,302.454,302.454,246.596,254.34,534.8302472879614,0
+KITT.US,D,20231212,000000,259.2,265.68,233.15,246.272,250.74074091625926,0
+KITT.US,D,20231213,000000,237.168,248.864,237.168,237.816,122.89814823417686,0
+KITT.US,D,20231214,000000,243.389,261.63,241.315,246.272,153.93209887318457,0
+KITT.US,D,20231215,000000,249.48,256.041,235.192,235.192,188.71296309506204,0
+KITT.US,D,20231218,000000,226.8,259.135,226.8,239.436,350.1913582698253,0
+KITT.US,D,20231219,000000,239.76,257.645,232.47,242.352,813.5061734089605,0
+KITT.US,D,20231220,000000,243,245.592,228.614,228.614,524.5586423424996,0
+KITT.US,D,20231221,000000,230.04,251.781,228.614,238.529,810.1388894559861,0
+KITT.US,D,20231222,000000,239.76,247.115,235.953,238.14,582.6450621362467,0
+KITT.US,D,20231226,000000,257.872,258.811,226.8,230.364,1056.524692097592,0
+KITT.US,D,20231227,000000,233.28,246.143,229.019,242.676,1977.2314828654994,0
+KITT.US,D,20231228,000000,247.795,255.261,226.8,230.04,1834.5617296792107,0
+KITT.US,D,20231229,000000,233.28,239.76,190.091,219.607,2244.7746929294112,0
+KITT.US,D,20240102,000000,223.56,227.059,187.952,192.553,2085.024692817498,0
+KITT.US,D,20240103,000000,192.553,197.316,155.52,162,2454.145063446252,0
+KITT.US,D,20240104,000000,158.76,177.811,136.89,173.988,3767.768521156001,0
+KITT.US,D,20240105,000000,174.312,174.312,155.552,159.084,1660.6296307920481,0
+KITT.US,D,20240108,000000,155.52,156.168,113.789,119.2,3772.09568165279,0
+KITT.US,D,20240109,000000,115.636,118.584,90.8172,94.8672,3709.188274201415,0
+KITT.US,D,20240110,000000,129.6,214.067,117.223,169.484,348410.98789820337,0
+KITT.US,D,20240111,000000,169.484,182.898,156.589,172.498,25131.20372129577,0
+KITT.US,D,20240112,000000,177.552,177.552,149.623,170.748,9061.058648318005,0
+KITT.US,D,20240116,000000,162,168.48,140.389,149.072,4034.0092620830437,0
+KITT.US,D,20240117,000000,140.94,144.342,119.556,131.544,2718.53086610048,0
+KITT.US,D,20240118,000000,127.591,129.179,115.668,122.828,2044.1388903198085,0
+KITT.US,D,20240119,000000,124.74,127.915,113.951,125.129,1557.3487665222651,0
+KITT.US,D,20240122,000000,126.328,139.32,113.4,129.892,1288.521605840259,0
+KITT.US,D,20240123,000000,136.112,145.8,129.859,137.279,1114.7808649778553,0
+KITT.US,D,20240124,000000,143.791,153.803,139.32,152.604,1095.163581013528,0
+KITT.US,D,20240125,000000,153.511,153.511,143.402,145.832,836.2839512026827,0
+KITT.US,D,20240126,000000,150.984,154.192,143.5,145.217,1094.4074081734927,0
+KITT.US,D,20240129,000000,145.184,145.184,133.423,139.352,371.5586422353997,0
+KITT.US,D,20240130,000000,139.32,152.28,134.46,148.651,762.2993832496591,0
+KITT.US,D,20240131,000000,139.352,150.077,136.728,141.329,562.2716053318618,0
+KITT.US,D,20240201,000000,141.426,141.426,136.728,140.843,347.47530888520805,0
+KITT.US,D,20240202,000000,141.75,144.828,136.728,137.052,355.7839508663327,0
+KITT.US,D,20240205,000000,136.08,136.08,110.16,113.756,1731.5216061502924,0
+KITT.US,D,20240206,000000,113.4,118.616,99.9864,102.384,1034.2191365264225,0
+KITT.US,D,20240207,000000,103.68,109.382,103.68,108.378,1437.4290133519237,0
+KITT.US,D,20240208,000000,105.138,112.914,105.138,112.428,1006.3765439143402,0
+KITT.US,D,20240209,000000,108.864,112.072,102.06,104.004,739.799383233909,0
+KITT.US,D,20240212,000000,104.004,106.92,95.904,97.2,883.824074692751,0
+KITT.US,D,20240213,000000,97.2,97.2,89.1,91.2384,1055.2067908621018,0
+KITT.US,D,20240214,000000,95.7744,100.116,93.96,98.172,820.31172896928,0
+KITT.US,D,20240215,000000,96.9408,100.472,93.96,94.6404,718.6820992685095,0
+KITT.US,D,20240216,000000,94.6728,95.58,87.5772,91.368,860.0154327007763,0
+KITT.US,D,20240220,000000,96.876,97.2,91.1088,96.876,740.4629634812871,0
+KITT.US,D,20240221,000000,93.96,102.06,93.6684,96.228,659.7777782396223,0
+KITT.US,D,20240222,000000,95.904,99.792,87.804,90.558,1280.5030873160608,0
+KITT.US,D,20240223,000000,87.48,90.3636,82.3608,85.8924,763.836420287772,0
+KITT.US,D,20240226,000000,89.1,97.2,86.67,96.876,1151.6450625345021,0
+KITT.US,D,20240227,000000,96.876,106.855,93.1743,99.2412,2479.5339523529356,0
+KITT.US,D,20240228,000000,139.676,140.94,105.462,113.4,161358.51245863084,0
+KITT.US,D,20240229,000000,100.343,103.615,89.748,90.72,13607.003095944856,0
+KITT.US,D,20240301,000000,85.0176,98.5932,81,95.094,8240.79630206481,0
+KITT.US,D,20240304,000000,96.1308,96.1308,84.24,87.156,2774.861113053514,0
+KITT.US,D,20240305,000000,85.212,90.1368,77.8248,81,4216.567904186121,0
+KITT.US,D,20240306,000000,80.4168,85.86,78.732,85.86,3120.731483666038,0
+KITT.US,D,20240307,000000,89.748,89.748,81.81,82.944,2311.1481497659965,0
+KITT.US,D,20240308,000000,85.4388,85.4388,77.9868,78.7644,2510.441359781956,0
+KITT.US,D,20240311,000000,77.2416,80.3844,75.168,76.626,2368.009260916866,0
+KITT.US,D,20240312,000000,73.9044,74.52,57.7044,60.1992,8040.305561183748,0
+KITT.US,D,20240313,000000,58.32,68.364,58.32,64.8,2848.0679032281932,0
+KITT.US,D,20240314,000000,64.9296,93.5712,64.8,81.0324,21249.095693886204,0
+KITT.US,D,20240315,000000,79.0884,84.24,74.5204,77.112,3296.9753109498583,0
+KITT.US,D,20240318,000000,80.3844,81.81,75.2004,76.14,1292.1080255957893,0
+KITT.US,D,20240319,000000,76.14,88.776,75.492,79.38,1735.641976523547,0
+KITT.US,D,20240320,000000,81,81.972,71.442,76.4316,1475.1975318968136,0
+KITT.US,D,20240321,000000,74.1312,81,73.062,76.3344,999.0586426746497,0
+KITT.US,D,20240322,000000,74.7144,84.2724,73.224,84.2724,2067.685186632565,0
+KITT.US,D,20240325,000000,85.212,85.212,74.52,82.62,1199.6080255310394,0
+KITT.US,D,20240326,000000,82.62,87.48,79.0884,86.2488,1231.567902096621,0
+KITT.US,D,20240327,000000,88.6788,92.502,85.86,91.044,1438.3734577969406,0
+KITT.US,D,20240328,000000,90.72,119.556,90.72,103.518,8250.15741318254,0
+KITT.US,D,20240401,000000,105.3,105.3,88.452,95.2884,3112.5370392158575,0
+KITT.US,D,20240402,000000,102.06,103.356,90.72,96.552,1072.0339513677077,0
+KITT.US,D,20240403,000000,93.6684,102.708,90.72,93.96,1522.7283961276162,0
+KITT.US,D,20240404,000000,97.2,97.2,88.452,90.72,927.4135808961031,0
+KITT.US,D,20240405,000000,90.72,91.4004,85.5684,86.7672,1046.8672846834245,0
+KITT.US,D,20240408,000000,87.48,93.6036,79.38,84.402,11883.175934243905,0
+KITT.US,D,20240409,000000,84.24,85.86,79.38,82.944,2734.441359938778,0
+KITT.US,D,20240410,000000,77.76,79.056,68.04,73.224,3777.447533508366,0
+KITT.US,D,20240411,000000,70.2432,81,69.984,71.3124,2538.5370388140354,0
+KITT.US,D,20240412,000000,71.28,76.5288,70.794,73.872,1788.4413592766005,0
+KITT.US,D,20240415,000000,71.6688,74.52,70.7292,73.872,1480.9537047403492,0
+KITT.US,D,20240416,000000,74.1312,74.52,64.8,69.66,1237.8425934591048,0
+KITT.US,D,20240417,000000,64.8,72.9,64.8,71.604,1061.3333340762667,0
+KITT.US,D,20240418,000000,71.3124,72.9,66.42,72.9,1420.0740750681039,0
+KITT.US,D,20240419,000000,71.28,72.9,66.42,69.7572,700.3858029594059,0
+KITT.US,D,20240422,000000,68.04,71.28,65.0592,65.124,676.9043214614874,0
+KITT.US,D,20240423,000000,65.3508,68.04,63.18,64.8,551.0154324844763,0
+KITT.US,D,20240424,000000,63.504,66.3876,59.292,61.884,907.8580253268588,0
+KITT.US,D,20240425,000000,65.61,65.61,61.884,64.638,327.68827183432006,0
+KITT.US,D,20240426,000000,66.42,66.42,59.94,61.56,829.5092598399158,0
+KITT.US,D,20240429,000000,63.5364,64.8,61.56,64.638,474.6234571223599,0
+KITT.US,D,20240430,000000,64.152,73.7424,62.208,67.392,1981.429013732635,0
+KITT.US,D,20240501,000000,66.7116,67.554,62.532,62.7588,554.3425929806324,0
+KITT.US,D,20240502,000000,67.068,67.1004,60.912,62.4996,797.8981487066769,0
+KITT.US,D,20240503,000000,64.4112,64.4112,60.75,60.75,1114.895062508844,0
+KITT.US,D,20240506,000000,61.56,63.4068,57.7368,57.7368,2484.7746930974113,0
+KITT.US,D,20240507,000000,56.0196,59.0976,52.6824,55.08,2055.7808656365332,0
+KITT.US,D,20240508,000000,58.2876,58.9032,51.192,52.488,1803.7685197811788,0
+KITT.US,D,20240509,000000,52.488,52.9736,50.5764,51.516,1445.2037047153685,0
+KITT.US,D,20240510,000000,53.0064,54.2376,47.0124,47.5632,1797.4537049619214,0
+KITT.US,D,20240513,000000,60.264,60.264,42.5412,43.74,97911.80253767439,0
+KITT.US,D,20240514,000000,43.74,54.7236,39.366,54.27,78412.6667215554,0
+KITT.US,D,20240515,000000,49.6368,53.46,45.36,51.84,35596.10187676928,0
+KITT.US,D,20240516,000000,51.84,78.084,51.84,60.9768,118279.11428032766,0
+KITT.US,D,20240517,000000,65.7072,73.1916,51.192,61.3008,65476.14202114239,0
+KITT.US,D,20240520,000000,58.7088,58.7088,46.2348,50.868,28166.385822185588,0
+KITT.US,D,20240521,000000,48.6,48.7296,43.74,45.1332,18341.95680296247,0
+KITT.US,D,20240522,000000,45.7164,50.22,42.1848,44.9712,12885.231490501477,0
+KITT.US,D,20240523,000000,46.5912,49.3452,43.74,46.818,18679.959889618673,0
+KITT.US,D,20240524,000000,48.438,58.32,46.2024,52.488,96945.82414193654,0
+KITT.US,D,20240528,000000,48.6,55.08,43.9668,50.2524,63419.21918019586,0
+KITT.US,D,20240529,000000,51.8076,52.7796,47.142,51.84,32746.981504404193,0
+KITT.US,D,20240530,000000,49.5072,49.7988,43.902,44.4204,28703.63582256186,0
+KITT.US,D,20240531,000000,45.36,46.5912,41.6664,44.064,22736.024707273067,0
+KITT.US,D,20240603,000000,43.1892,44.0316,39.7548,41.9256,15280.830257609696,0
+KITT.US,D,20240604,000000,41.3424,42.6384,37.1628,37.2924,22618.70680595702,0
+KITT.US,D,20240605,000000,36.936,51.84,35.64,44.712,336731.8736925046,0
+KITT.US,D,20240606,000000,63.6984,70.0488,45.684,55.08,734865.6116255135,0
+KITT.US,D,20240607,000000,56.3436,57.51,45.684,50.22,132188.8612036478,0
+KITT.US,D,20240610,000000,56.052,88.776,51.84,74.8116,735029.4233540305,0
+KITT.US,D,20240611,000000,112.46,133.65,75.168,87.48,1693744.29130907,0
+KITT.US,D,20240612,000000,70.1784,72.9,59.3892,62.8884,218952.8797828936,0
+KITT.US,D,20240613,000000,58.3524,62.1108,50.868,52.002,113828.48773400605,0
+KITT.US,D,20240614,000000,63.1476,81,55.9872,62.208,511823.9108521065,0
+KITT.US,D,20240617,000000,62.208,64.6056,55.728,60.6528,84516.3735159517,0
+KITT.US,D,20240618,000000,55.08,55.9872,47.1744,47.5956,82069.78709448635,0
+KITT.US,D,20240620,000000,49.248,49.896,42.8328,44.5824,42940.4753387004,0
+KITT.US,D,20240621,000000,45.36,45.36,41.472,43.578,28802.197551025336,0
+KITT.US,D,20240624,000000,42.7032,42.7032,39.528,40.9212,34534.82718466874,0
+KITT.US,D,20240625,000000,42.12,43.3188,39.6576,42.0552,28548.067921218528,0
+KITT.US,D,20240626,000000,41.796,50.7708,41.796,47.952,100876.06797184795,0
+KITT.US,D,20240627,000000,47.2392,48.762,45.198,47.79,42782.86731389838,0
+KITT.US,D,20240628,000000,46.656,46.656,43.6104,44.0964,21636.44445958969,0
+KITT.US,D,20240701,000000,45.1332,45.1332,41.958,43.902,19367.4876678777,0
+KITT.US,D,20240702,000000,43.8696,43.8696,41.958,41.9904,15751.638899914837,0
+KITT.US,D,20240703,000000,42.12,44.064,41.796,43.3512,10508.79939007223,0
+KITT.US,D,20240705,000000,43.416,43.74,41.796,41.9904,13163.382725263662,0
+KITT.US,D,20240708,000000,41.958,43.1892,41.31,41.634,18468.361124038718,0
+KITT.US,D,20240709,000000,41.472,42.4116,40.5324,42.12,13118.52778696037,0
+KITT.US,D,20240710,000000,41.472,42.0552,40.662,40.986,12042.129638059121,0
+KITT.US,D,20240711,000000,41.8608,45.36,41.2128,43.0272,24911.35495570998,0
+KITT.US,D,20240712,000000,42.8976,43.0272,41.796,42.5736,10966.188279281272,0
+KITT.US,D,20240715,000000,42.3792,44.064,41.5044,42.0552,9843.132722939576,0
+KITT.US,D,20240716,000000,42.0228,43.578,41.7636,42.2496,8889.762351901802,0
+KITT.US,D,20240717,000000,42.282,43.0272,41.634,42.1848,9585.512352388894,0
+KITT.US,D,20240718,000000,43.74,55.1448,38.88,41.7636,254524.9507954475,0
+KITT.US,D,20240719,000000,33.3396,33.372,27.5724,30.2292,87754.43216019345,0
+KITT.US,D,20240722,000000,29.16,29.7756,25.92,29.0628,64149.01856342288,0
+KITT.US,D,20240723,000000,27.99,30.24,23.85,29.43,75569.77777022081,0
+KITT.US,D,20240724,000000,30.33,34.2,28.8,32.85,107003.8888781885,0
+KITT.US,D,20240725,000000,30.6,30.96,27.27,29.16,38446.5555517109,0
+KITT.US,D,20240726,000000,31.41,42.3,29.7,30.06,593607.777718417,0
+KITT.US,D,20240729,000000,29.7,36.855,29.7,34.11,187264.5555368291,0
+KITT.US,D,20240730,000000,34.47,36,30.87,31.32,99681.7777678096,0
+KITT.US,D,20240731,000000,31.32,31.32,28.44,28.71,40411.2222181811,0
+KITT.US,D,20240801,000000,28.8,29.1528,26.19,27.36,33493.444441095104,0
+KITT.US,D,20240802,000000,26.55,26.55,24.1209,24.84,23567.777775421,0
+KITT.US,D,20240805,000000,21.15,21.24,18.9,19.89,54474.7777723303,0
+KITT.US,D,20240806,000000,21.15,21.1563,19.08,19.98,41388.7777736389,0
+KITT.US,D,20240807,000000,20.52,20.6991,16.2,16.29,37163.333329617,0
+KITT.US,D,20240808,000000,17.01,18.6435,16.83,17.28,25638.2222196584,0
+KITT.US,D,20240809,000000,23.49,23.85,18.9,20.61,2692006.9997307993,0
+KITT.US,D,20240812,000000,20.7,24.12,20.7,23.22,227200.99997727992,0
+KITT.US,D,20240813,000000,21.06,23.67,19.98,22.68,81740.11110293711,0
+KITT.US,D,20240814,000000,17.91,20.6091,17.3709,18.72,76112.4444368332,0
+KITT.US,D,20240815,000000,18.09,18.4329,17.37,17.64,40524.444440392006,0
+KITT.US,D,20240816,000000,17.64,19.44,17.19,18.99,30357.9999969642,0
+KITT.US,D,20240819,000000,19.62,20.07,18.09,19.89,39713.888884917505,0
+KITT.US,D,20240820,000000,18.99,19.89,18.18,19.71,32846.4444411598,0
+KITT.US,D,20240821,000000,18.27,19.26,17.64,17.91,31917.555552363803,0
+KITT.US,D,20240822,000000,18,18.2691,17.64,17.82,17963.7777759814,0
+KITT.US,D,20240823,000000,17.82,19.26,17.64,18.9,38922.666662774405,0
+KITT.US,D,20240826,000000,18.9,19.26,17.55,18.45,34269.999996573,0
+KITT.US,D,20240827,000000,18.45,18.63,17.01,17.1,33809.999996619,0
+KITT.US,D,20240828,000000,17.55,17.55,15.39,15.48,27537.222219468502,0
+KITT.US,D,20240829,000000,15.57,16.83,15.03,16.38,17228.888887166002,0
+KITT.US,D,20240830,000000,16.92,16.92,15.66,15.93,8361.6666658305,0
+KITT.US,D,20240903,000000,16.47,16.47,14.49,14.94,20144.8888868744,0
+KITT.US,D,20240904,000000,14.94,14.94,13.2309,13.41,22539.1111088572,0
+KITT.US,D,20240905,000000,13.14,13.68,11.88,12.78,18968.1111092143,0
+KITT.US,D,20240906,000000,13.05,13.1004,12.15,12.33,12915.7777764862,0
+KITT.US,D,20240909,000000,12.15,14.67,12.15,12.51,40016.4444404428,0
+KITT.US,D,20240910,000000,12.78,12.78,11.16,12.15,23082.111108802903,0
+KITT.US,D,20240911,000000,12.24,13.05,12.15,12.78,17841.4444426603,0
+KITT.US,D,20240912,000000,13.05,14.13,12.51,13.86,21248.3333312085,0
+KITT.US,D,20240913,000000,13.95,14.94,13.77,14.76,17094.3333316239,0
+KITT.US,D,20240916,000000,15.03,15.75,13.86,15.39,15648.444442879601,0
+KITT.US,D,20240917,000000,15.39,15.75,13.95,13.95,46309.7777731468,0
+KITT.US,D,20240918,000000,13.68,15.03,12.87,14.49,27012.8888861876,0
+KITT.US,D,20240919,000000,14.94,15.2118,14.2209,15.21,49214.66666174521,0
+KITT.US,D,20240920,000000,14.13,14.85,13.5,14.04,33472.5555522083,0
+KITT.US,D,20240923,000000,13.95,13.95,13.14,13.59,11983.666665468301,0
+KITT.US,D,20240924,000000,13.59,13.77,13.23,13.68,12817.333332051601,0
+KITT.US,D,20240925,000000,13.86,13.86,13.05,13.23,9301.6666657365,0
+KITT.US,D,20240926,000000,13.5,13.68,12.96,13.14,14926.4444429518,0
+KITT.US,D,20240927,000000,13.14,13.1796,11.835,12.78,27058.4444417386,0
+KITT.US,D,20240930,000000,12.78,13.5126,12.42,12.69,28630.999997136903,0
+KITT.US,D,20241001,000000,12.87,13.5,12.4866,13.23,15967.5555539588,0
+KITT.US,D,20241002,000000,13.05,13.14,12.06,12.195,15658.888887323,0
+KITT.US,D,20241003,000000,12.33,12.7719,12.24,12.51,9044.44444354,0
+KITT.US,D,20241004,000000,12.69,12.807,12.501,12.69,9597.1111101514,0
+KITT.US,D,20241007,000000,12.69,12.69,11.97,12.06,10297.8888878591,0
+KITT.US,D,20241008,000000,12.06,12.105,11.16,11.34,19938.888886895,0
+KITT.US,D,20241009,000000,11.43,11.43,10.89,11.25,14653.333331868002,0
+KITT.US,D,20241010,000000,11.25,11.3112,10.89,11.16,10899.999998910002,0
+KITT.US,D,20241011,000000,11.25,12.06,10.89,11.61,17893.8888870995,0
+KITT.US,D,20241014,000000,11.43,12.6,11.43,12.24,12274.222220994801,0
+KITT.US,D,20241015,000000,12.51,12.51,11.7,11.97,5370.4444439074005,0
+KITT.US,D,20241016,000000,11.97,12.51,11.7918,12.24,6325.9999993674,0
+KITT.US,D,20241017,000000,12.42,12.42,11.97,11.97,4886.5555550669005,0
+KITT.US,D,20241018,000000,12.15,12.9528,12.105,12.78,7694.666665897201,0
+KITT.US,D,20241021,000000,12.96,13.0491,12.78,12.87,5208.999999479101,0
+KITT.US,D,20241022,000000,12.96,12.96,11.97,12.15,7811.555554774401,0
+KITT.US,D,20241023,000000,12.42,12.78,12.15,12.33,6821.999999317801,0
+KITT.US,D,20241024,000000,12.42,12.6,11.43,11.97,9934.9999990065,0
+KITT.US,D,20241025,000000,11.97,12.42,11.925,12.24,6381.7777771396,0
+KITT.US,D,20241028,000000,12.6,12.69,11.8809,12.6,13297.8888875591,0
+KITT.US,D,20241029,000000,12.33,12.735,12.0654,12.6,5607.3333327726,0
+KITT.US,D,20241030,000000,12.6,12.6,11.97,12.33,4471.4444439973,0
+KITT.US,D,20241031,000000,12.15,12.42,12.06,12.33,7350.222221487201,0
+KITT.US,D,20241101,000000,12.33,12.375,11.61,11.88,5492.1111105619,0
+KITT.US,D,20241104,000000,12.06,12.06,10.98,11.07,13909.111109720201,0
+KITT.US,D,20241105,000000,11.79,13.05,10.71,12.78,194287.22220279352,0
+KITT.US,D,20241106,000000,12.15,12.15,11.16,11.61,30139.222219208303,0
+KITT.US,D,20241107,000000,11.25,11.97,10.8,11.88,25841.111108527002,0
+KITT.US,D,20241108,000000,11.88,11.88,10.8981,11.7,18363.333331497,0
+KITT.US,D,20241111,000000,11.7,12.15,11.25,11.97,21147.444442329703,0
+KITT.US,D,20241112,000000,12.15,12.2355,11.07,11.7,38505.2222183717,0
+KITT.US,D,20241113,000000,11.16,11.43,9.99,10.215,65147.2222157075,0
+KITT.US,D,20241114,000000,10.44,10.44,8.9991,9.27,33537.6666633129,0
+KITT.US,D,20241115,000000,9.09,9.18,8.3943,8.559,22753.555553280203,0
+KITT.US,D,20241118,000000,8.5725,8.64,7.6185,8.2431,14886.555554066901,0
+KITT.US,D,20241119,000000,8.19,8.55,8.19,8.1918,51119.3333282214,0
+KITT.US,D,20241120,000000,9.81,9.99,8.685,9.81,4130000.888475889,0
+KITT.US,D,20241121,000000,8.64,9.9,8.1036,9.54,178152.4444266292,0
+KITT.US,D,20241122,000000,9.45,9.9,9.09,9.54,100195.66665664711,0
+KITT.US,D,20241125,000000,9.45,9.54,7.7958,8.0334,98753.333323458,0
+KITT.US,D,20241126,000000,8.091,9.9,8.01,9.18,136640.2222085582,0
+KITT.US,D,20241127,000000,9.09,10.44,8.8641,10.08,200532.66664661342,0
+KITT.US,D,20241129,000000,10.125,10.98,9.72,10.89,89446.1111021665,0
+KITT.US,D,20241202,000000,10.98,11.16,9.9,10.08,357972.5555197583,0
+KITT.US,D,20241203,000000,10.08,11.25,8.685,10.35,920630.2221301593,0
+KITT.US,D,20241204,000000,9.9,10.44,9.54,10.17,134291.5555421264,0
+KITT.US,D,20241205,000000,9.72,10.26,9,9.63,76354.2222145868,0
+KITT.US,D,20241206,000000,9.72,10.17,9.45,9.99,41322.555551423306,0
+KITT.US,D,20241209,000000,9.72,10.35,9,9.72,114154.55554414011,0
+KITT.US,D,20241210,000000,9.63,10.2132,9.27,9.36,60517.22221617051,0
+KITT.US,D,20241211,000000,9.54,9.63,9,9.36,67177.1111043934,0
+KITT.US,D,20241212,000000,9.36,9.6255,8.9109,9.09,37602.999996239705,0
+KITT.US,D,20241213,000000,9.09,9.18,8.73,8.9253,22617.444442182703,0
+KITT.US,D,20241216,000000,8.82,9.72,8.7273,9.27,70354.8888818534,0
+KITT.US,D,20241217,000000,9.36,9.45,8.5149,8.8074,120863.8888768025,0
+KITT.US,D,20241218,000000,9.09,9.09,8.19,8.217,74287.6666592379,0
+KITT.US,D,20241219,000000,8.3745,8.42489,7.7103,7.7508,45754.222217646806,0
+KITT.US,D,20241220,000000,7.875,8.82,7.3872,8.19,49761.666661690506,0
+KITT.US,D,20241223,000000,8.55,9.45,8.55,9.18,148050.4444296394,0
+KITT.US,D,20241224,000000,9.63,10.35,9,10.26,83799.88888050891,0
+KITT.US,D,20241226,000000,10.35,16.2,10.305,16.02,1474501.8887414387,0
+KITT.US,D,20241227,000000,19.89,24.03,16.56,19.44,1767331.3331566004,0
+KITT.US,D,20241230,000000,16.56,23.58,14.85,18.99,769960.1110341152,0
+KITT.US,D,20241231,000000,18.45,18.99,13.5,13.95,392376.55551631795,0
+KITT.US,D,20250102,000000,15.03,15.75,13.5,14.31,208528.888868036,0
+KITT.US,D,20250103,000000,14.58,35.55,13.59,34.2,11644351.44328001,0
+KITT.US,D,20250106,000000,54.27,54.36,37.62,43.74,5579536.8883309355,0
+KITT.US,D,20250107,000000,39.15,43.2,35.3709,37.62,913522.4443530922,0
+KITT.US,D,20250108,000000,34.92,36.45,24.48,26.28,914724.7776863053,0
+KITT.US,D,20250110,000000,28.26,36.9,27.72,27.72,1388529.3331944805,0
+KITT.US,D,20250113,000000,25.47,25.56,18,18.63,576661.9999423338,0
+KITT.US,D,20250114,000000,21.78,26.1,17.19,17.82,1962625.9998037375,0
+KITT.US,D,20250115,000000,19.89,30.96,18.9,27.9,6839225.777093856,0
+KITT.US,D,20250116,000000,23.94,24.3,19.8,19.98,2046581.110906453,0
+KITT.US,D,20250117,000000,22.23,23.04,19.62,20.34,906582.8887982307,0
+KITT.US,D,20250121,000000,21.42,21.51,18.045,19.17,845740.6665820926,0
+KITT.US,D,20250122,000000,18.99,21.6,18.675,19.44,1027617.7776750161,0
+KITT.US,D,20250123,000000,19.44,19.62,17.73,18,714834.5554840722,0
+KITT.US,D,20250124,000000,18,19.8,17.64,17.82,774132.5554781423,0
+KITT.US,D,20250127,000000,16.65,17.55,15.66,16.2,547875.8888341014,0
+KITT.US,D,20250128,000000,16.47,16.65,14.8419,15.84,342157.4444102287,0
+KITT.US,D,20250129,000000,15.75,16.29,15.3,15.75,200781.33331325522,0
+KITT.US,D,20250130,000000,16.11,16.11,13.68,14.04,1673820.4442770625,0
+KITT.US,D,20250131,000000,19.755,20.79,15.75,15.84,6188872.554936669,0
+KITT.US,D,20250203,000000,13.59,15.21,13.59,14.4,712279.6665954387,0
+KITT.US,D,20250204,000000,14.94,15.3,14.4,14.49,397901.55551576545,0
+KITT.US,D,20250205,000000,14.22,14.22,12.78,13.95,506284.2221715938,0
+KITT.US,D,20250206,000000,13.95,15.93,13.815,14.67,929028.3332404306,0
+KITT.US,D,20250207,000000,16.11,16.11,14.04,14.67,840682.111027043,0
+KITT.US,D,20250210,000000,14.67,16.785,13.5,15.66,1153807.666551286,0
+KITT.US,D,20250211,000000,15.21,15.4755,14.31,14.49,473712.8888415176,0
+KITT.US,D,20250212,000000,14.31,15.12,13.95,14.85,312500.77774652775,0
+KITT.US,D,20250213,000000,14.94,15.21,14.4,15.12,414849.66662518174,0
+KITT.US,D,20250214,000000,14.715,14.85,13.59,14.13,502730.9999497269,0
+KITT.US,D,20250218,000000,13.95,14.211,12.96,13.05,336464.77774413134,0
+KITT.US,D,20250219,000000,13.23,13.23,11.61,12.24,498166.77772796113,0
+KITT.US,D,20250220,000000,12.015,12.15,10.98,10.98,356968.33329763653,0
+KITT.US,D,20250221,000000,12.24,13.23,11.52,11.61,775383.1110335728,0
+KITT.US,D,20250224,000000,11.25,11.34,9.63,10.125,400073.333293326,0
+KITT.US,D,20250225,000000,9.99,10.62,9.27,10.17,248385.99997516142,0
+KITT.US,D,20250226,000000,10.08,10.62,9.54,9.9,288778.99997112213,0
+KITT.US,D,20250227,000000,10.17,10.17,9.18,9.27,189055.88886998332,0
+KITT.US,D,20250228,000000,9.18,9.18,8.6112,8.667,189438.4444255006,0
+KITT.US,D,20250303,000000,9.18,9.63,8.3799,8.4762,173489.8888715399,0
+KITT.US,D,20250304,000000,7.83,8.55,7.389,8.1909,178556.3333154777,0
+KITT.US,D,20250305,000000,8.3961,8.9991,8.1999,8.7156,649118.1110461993,0
+KITT.US,D,20250306,000000,10.53,11.61,9.18,9.45,3495127.777428265,0
+KITT.US,D,20250307,000000,9.27,9.7191,8.4708,9.54,444149.7777333628,0
+KITT.US,D,20250310,000000,9,10.17,8.91,9.9,239064.8888649824,0
+KITT.US,D,20250311,000000,9.63,9.72,9,9.27,159372.22220628502,0
+KITT.US,D,20250312,000000,9.27,10.08,9.27,9.54,247287.3333086046,0
+KITT.US,D,20250313,000000,9.405,9.585,9,9.18,159146.7777618631,0
+KITT.US,D,20250314,000000,9.27,9.72,9,9.54,158490.8888730398,0
+KITT.US,D,20250317,000000,9.54,10.71,9.54,10.44,368054.77774097235,0
+KITT.US,D,20250318,000000,10.53,10.89,9.72,10.71,237658.1110873453,0
+KITT.US,D,20250319,000000,10.8,11.25,9.99,9.99,218013.9999781986,0
+KITT.US,D,20250320,000000,10.08,10.8,9.6417,10.26,280874.6666385792,0
+KITT.US,D,20250321,000000,10.71,10.8,10.26,10.71,169391.9999830608,0
+KITT.US,D,20250324,000000,10.89,10.89,10.26,10.53,188332.3333145001,0
+KITT.US,D,20250325,000000,10.71,10.71,9.9,10.17,149831.8888739057,0
+KITT.US,D,20250326,000000,10.44,10.4535,9.27,9.54,169111.88887197772,0
+KITT.US,D,20250327,000000,9.765,9.765,8.865,8.91,180991.111093012,0
+KITT.US,D,20250328,000000,8.91,9.36,8.82,9,84802.11110263091,0
+KITT.US,D,20250331,000000,8.55,8.6769,8.1018,8.2701,122784.5555432771,0
+KITT.US,D,20250401,000000,8.19,9.5391,8.19,9.36,112598.6666554068,0
+KITT.US,D,20250402,000000,9.18,10.08,9.09,9.81,121194.99998788051,0
+KITT.US,D,20250403,000000,8.8101,9.81,8.8101,9.54,84215.3333249118,0
+KITT.US,D,20250404,000000,9.36,9.36,8.2917,8.685,94892.66665717741,0
+KITT.US,D,20250407,000000,8.01,8.7291,7.83,8.1207,115908.7777661869,0
+KITT.US,D,20250408,000000,8.46,8.46,7.38,7.623,137208.99998627912,0
+KITT.US,D,20250409,000000,7.56,8.91,7.47,8.82,117056.1110994055,0
+KITT.US,D,20250410,000000,8.82,8.82,8.1018,8.4591,50436.7777727341,0
+KITT.US,D,20250411,000000,8.4249,9.54,8.4249,9.54,90891.3333242442,0
+KITT.US,D,20250414,000000,9.63,9.81,9.09,9.45,107127.3333226206,0
+KITT.US,D,20250415,000000,9.54,9.54,8.91,9.18,86406.88888024821,0
+KITT.US,D,20250416,000000,8.46,8.8704,8.1666,8.46,131364.6666535302,0
+KITT.US,D,20250417,000000,8.19,8.8191,8.19,8.46,30791.111108032,0
+KITT.US,D,20250421,000000,8.1,8.37,7.5609,7.7976,111211.11109999001,0
+KITT.US,D,20250422,000000,7.92,8.73,7.92,8.5239,102652.5555452903,0
+KITT.US,D,20250423,000000,8.7282,9.0828,8.46,8.7192,77999.8888810889,0
+KITT.US,D,20250424,000000,8.7993,10.62,8.6787,10.08,576944.1110534167,0
+KITT.US,D,20250425,000000,11.835,12.51,9.72,9.81,3258104.5552297453,0
+KITT.US,D,20250428,000000,9.9,10.0737,9,9.63,389678.22218325443,0
+KITT.US,D,20250429,000000,9.45,10.3734,9.45,9.63,220904.8888667984,0
+KITT.US,D,20250430,000000,9.45,9.6057,8.7327,9.09,176118.77776016592,0
+KITT.US,D,20250501,000000,9.36,9.36,9,9.36,114782.66665518841,0
+KITT.US,D,20250502,000000,9.27,9.81,9.225,9.45,141691.7777636086,0
+KITT.US,D,20250505,000000,9.225,9.27,8.82,9,111603.44443328411,0
+KITT.US,D,20250506,000000,8.82,8.9919,8.1414,8.244,153585.88887353032,0
+KITT.US,D,20250507,000000,8.37,8.6832,8.01,8.4762,102938.7777674839,0
+KITT.US,D,20250508,000000,8.5761,9.27,8.3808,9,154566.66665121002,0
+KITT.US,D,20250509,000000,8.91,9.18,8.4609,8.4852,112505.4444331939,0
+KITT.US,D,20250512,000000,9,9.27,8.7282,9.27,156504.1110954607,0
+KITT.US,D,20250513,000000,9.18,10.035,9.09,9.45,284750.6666381916,0
+KITT.US,D,20250514,000000,9.72,10.26,9.27,9.81,308096.3333025237,0
+KITT.US,D,20250515,000000,9.18,9.36,9,9.09,199376.9999800623,0
+KITT.US,D,20250516,000000,9.18,9.27,8.82,8.8992,146481.6666520185,0
+KITT.US,D,20250519,000000,8.748,9.09,8.559,8.82,106415.6666560251,0
+KITT.US,D,20250520,000000,8.82,9.27,8.631,9.18,97971.7777679806,0
+KITT.US,D,20250521,000000,9,9.18,8.658,8.7219,89820.1111021291,0
+KITT.US,D,20250522,000000,8.8191,8.91,8.46,8.595,120806.88887680821,0
+KITT.US,D,20250523,000000,8.4159,8.46,8.19,8.3646,95043.88887938451,0
+KITT.US,D,20250527,000000,8.55,8.82,8.28,8.703,206568.88886823202,0
+KITT.US,D,20250528,000000,8.91,9.18,8.28,8.3025,168654.3333164679,0
+KITT.US,D,20250529,000000,8.5185,8.6211,8.3259,8.4618,95729.88887931591,0
+KITT.US,D,20250530,000000,8.3412,8.4483,8.1612,8.2458,79406.7777698371,0
+KITT.US,D,20250602,000000,8.19,8.64,7.92,8.46,129510.2222092712,0
+KITT.US,D,20250603,000000,8.505,8.865,8.3313,8.6004,95403.88887934851,0
+KITT.US,D,20250604,000000,8.4924,9.36,8.46,9.36,250386.55553051693,0
+KITT.US,D,20250605,000000,9.36,9.72,8.1,8.163,377890.2221844332,0
+KITT.US,D,20250606,000000,8.37,8.8911,8.32499,8.6409,149945.33331833882,0
+KITT.US,D,20250609,000000,8.64,8.9829,8.3997,8.982,135046.666653162,0
+KITT.US,D,20250610,000000,9,9.27,8.676,9,104256.8888784632,0
+KITT.US,D,20250611,000000,8.9469,9.27,8.811,9.09,93076.88887958121,0
+KITT.US,D,20250612,000000,8.9073,9.9,8.8641,9.63,247213.55553083422,0
+KITT.US,D,20250613,000000,9.18,9.45,8.4969,8.5149,137275.44443071692,0
+KITT.US,D,20250616,000000,8.55,8.865,8.46,8.7237,80126.4444364318,0
+KITT.US,D,20250617,000000,8.892,8.90631,8.3331,8.3826,73488.88888154,0
+KITT.US,D,20250618,000000,8.55,8.91,8.46,8.505,74653.55554809021,0
+KITT.US,D,20250620,000000,8.64,8.86499,8.37,8.5023,173934.55553816212,0
+KITT.US,D,20250623,000000,8.397,8.46,7.929,8.2611,123649.3333209684,0
+KITT.US,D,20250624,000000,8.28,8.6094,8.235,8.3934,87238.44443572061,0
+KITT.US,D,20250625,000000,8.55,8.7291,8.235,8.5221,89166.77776886111,0
+KITT.US,D,20250626,000000,8.55,8.595,8.2845,8.3511,112592.6666554074,0
+KITT.US,D,20250627,000000,8.3556,8.4591,7.9677,8.3601,109350.4444335094,0
+KITT.US,D,20250630,000000,8.37,8.37,8.1027,8.1414,76963.4444367481,0
+KITT.US,D,20250701,000000,8.1,8.2089,7.9191,8.1054,82446.5555473109,0
+KITT.US,D,20250702,000000,8.055,8.46,8.01,8.2665,64638.4444379806,0
+KITT.US,D,20250703,000000,8.37,8.37,8.01,8.154,52101.5555503454,0
+KITT.US,D,20250707,000000,8.19,9.81,7.96501,9.63,451216.11106598953,0
+KITT.US,D,20250708,000000,9.54,9.54,9,9.27,196722.9999803277,0
+KITT.US,D,20250709,000000,9.45,9.45,8.73,9.18,172802.5555382753,0
+KITT.US,D,20250710,000000,9.27,9.36,9,9.27,88574.33332447591,0
+KITT.US,D,20250711,000000,9.27,9.36,8.73,8.82,118287.44443261571,0
+KITT.US,D,20250714,000000,8.7111,9.09,8.55,8.8236,110181.6666556485,0
+KITT.US,D,20250715,000000,9,9.18,8.7327,8.9082,111375.2222110847,0
+KITT.US,D,20250716,000000,8.91,10.35,8.901,10.26,546744.3332786589,0
+KITT.US,D,20250717,000000,10.26,10.89,8.91,9.81,501404.66661652626,0
+KITT.US,D,20250718,000000,9.99,10.35,9.54,10.35,248098.99997519012,0
+KITT.US,D,20250721,000000,10.53,10.5417,9.36,9.36,279612.8888609276,0
+KITT.US,D,20250722,000000,9.36,9.54,9,9,234708.2221987514,0
+KITT.US,D,20250723,000000,9.18,10.35,9,9.81,272250.3333061083,0
+KITT.US,D,20250724,000000,9.63,9.8091,8.973,9.09,386632.9999613367,0
+KITT.US,D,20250725,000000,9.18,9.18,8.8209,9.09,154018.4444290426,0
+KITT.US,D,20250728,000000,9.09,9.36,8.8209,8.865,123891.22220983311,0
+KITT.US,D,20250729,000000,8.91,8.9622,8.19899,8.3214,284414.55552711413,0
+KITT.US,D,20250730,000000,8.4069,8.6094,8.3448,8.4438,97443.11110136681,0
+KITT.US,D,20250731,000000,8.379,8.5833,8.325,8.4411,87098.2222135124,0
+KITT.US,D,20250801,000000,8.235,8.37,8.1,8.2827,112201.77776655761,0
+KITT.US,D,20250804,000000,8.424,8.9091,8.37,8.7048,88423.77776893541,0
+KITT.US,D,20250805,000000,8.6913,8.9586,8.48701,8.6139,84179.66665824871,0
+KITT.US,D,20250806,000000,8.559,8.5968,8.19,8.2629,100069.5555455486,0
+KITT.US,D,20250807,000000,8.28,8.5041,8.037,8.0982,145566.9999854433,0
+KITT.US,D,20250808,000000,8.136,8.46,8.109,8.3367,122283.88887666051,0
+KITT.US,D,20250811,000000,8.1495,9,8.109,8.4294,204015.33331293182,0
+KITT.US,D,20250812,000000,8.352,8.37,7.605,7.7715,425463.333290787,0
+KITT.US,D,20250813,000000,7.704,8.0721,7.704,7.7787,147971.9999852028,0
+KITT.US,D,20250814,000000,7.92,8.07291,7.74,7.947,83497.3333249836,0
+KITT.US,D,20250815,000000,7.902,8.01,7.6509,7.7481,91981.9999908018,0
+KITT.US,D,20250818,000000,7.7346,7.9497,7.5825,7.6437,102894.6666563772,0
+KITT.US,D,20250819,000000,7.65,7.7373,7.0668,7.1226,187049.3333146284,0
+KITT.US,D,20250820,000000,7.24725,7.2477,6.8418,6.9849,116840.6666549826,0
+KITT.US,D,20250821,000000,6.93,7.1271,6.8499,7.1064,52297.2222169925,0
+KITT.US,D,20250822,000000,7.2,7.5231,7.11,7.3503,124760.2222097462,0
+KITT.US,D,20250825,000000,7.38,8.19,7.3485,7.8795,226873.8888662015,0
+KITT.US,D,20250826,000000,8.082,8.73,7.56,8.6031,477218.2221745004,0
+KITT.US,D,20250827,000000,8.5761,10.35,8.28,8.7588,1245763.8887643125,0
+KITT.US,D,20250828,000000,8.874,9.27,8.01,8.298,400943.8888487945,0
+KITT.US,D,20250829,000000,8.4474,8.82,7.92,8.1423,255343.333307799,0
+KITT.US,D,20250902,000000,6.615,6.93,5.85,5.8509,1094681.5554460874,0
+KITT.US,D,20250903,000000,5.94,6.03,4.716,4.7169,606252.3332727081,0
+KITT.US,D,20250904,000000,4.7142,4.9968,4.41,4.7871,410769.1110700342,0
+KITT.US,D,20250905,000000,4.79,4.91,4.26,4.39,480248,0
+KITT.US,D,20250908,000000,4.18,4.19,3.75,3.76,639076,0
+KITT.US,D,20250909,000000,3.7,3.72,3.41,3.62,455053,0
+KITT.US,D,20250910,000000,3.62,3.6481,3.35,3.38,317896,0
+KITT.US,D,20250911,000000,3.37,3.72,3.37,3.55,457737,0
+KITT.US,D,20250912,000000,3.57,3.64,3.33,3.34,417436,0
+KITT.US,D,20250915,000000,3.36,3.7,3.29,3.49,592306,0
+KITT.US,D,20250916,000000,3.51,3.5207,3.2738,3.36,488457,0
+KITT.US,D,20250917,000000,3.3,3.36,3.15,3.29,536794,0
+KITT.US,D,20250918,000000,3.29,3.44,3.2604,3.31,796016,0
+KITT.US,D,20250919,000000,3.25,3.6,3.25,3.34,896884,0
+KITT.US,D,20250922,000000,3.38,4.48,3.372,3.73,2941801,0
+KITT.US,D,20250923,000000,3.58,3.6287,3.35,3.41,1463611,0
+KITT.US,D,20250924,000000,3.46,3.55,3.3629,3.39,428200,0
+KITT.US,D,20250925,000000,3.37,3.4899,3.22,3.29,688585,0
+KITT.US,D,20250926,000000,3.3,3.355,3.14,3.17,472696,0
+KITT.US,D,20250929,000000,3.17,3.1738,2.93,2.98,708501,0
+KITT.US,D,20250930,000000,2.98,3.06,2.85,2.88,340868,0
+KITT.US,D,20251001,000000,2.88,3.09,2.875,3.04,373191,0
+KITT.US,D,20251002,000000,3.04,3.31,3.04,3.22,521489,0
+KITT.US,D,20251003,000000,3.36,3.52,3.05,3.06,931838,0
+KITT.US,D,20251006,000000,3.29,3.65,3.21,3.45,1099574,0
+KITT.US,D,20251007,000000,3.47,3.55,3.17,3.27,646291,0
+KITT.US,D,20251008,000000,3.32,3.56,3.2,3.49,610490,0
+KITT.US,D,20251009,000000,3.55,3.5752,3.23,3.28,593324,0
+KITT.US,D,20251010,000000,3.34,3.36,2.94,2.95,765379,0
+KITT.US,D,20251013,000000,3.07,3.14,2.985,3.05,428724,0
+KITT.US,D,20251014,000000,2.975,3.25,2.92,3.19,477718,0
+KITT.US,D,20251015,000000,3.28,3.51,3.11,3.18,870722,0
+KITT.US,D,20251016,000000,3.28,3.4,2.91,2.95,728922,0
+KITT.US,D,20251017,000000,2.91,2.9499,2.79,2.87,518858,0
+KITT.US,D,20251020,000000,2.97,3.0545,2.95,3.03,317853,0
+KITT.US,D,20251021,000000,3.05,3.05,2.91,2.94,240470,0
+KITT.US,D,20251022,000000,2.91,2.95,2.602,2.67,521037,0
+KITT.US,D,20251023,000000,2.64,2.67,1.7301,2.015,2152688,0
+KITT.US,D,20251024,000000,2.01,2.04,1.76,1.76,945943,0
+KITT.US,D,20251027,000000,3.16,3.43,1.95,2.01,88335222,0
+KITT.US,D,20251028,000000,1.93,1.98,1.8,1.84,3410884,0
+KITT.US,D,20251029,000000,1.8,1.9,1.65,1.735,1974379,0
+KITT.US,D,20251030,000000,1.63,1.7195,1.56,1.67,1005526,0
+KITT.US,D,20251031,000000,1.67,1.67,1.57,1.65,701654,0
+KITT.US,D,20251103,000000,1.62,1.63,1.47,1.48,1194058,0
+KITT.US,D,20251104,000000,1.48,1.63,1.42,1.46,876762,0
+KITT.US,D,20251105,000000,1.46,1.54,1.44,1.52,502744,0
+KITT.US,D,20251106,000000,1.53,1.54,1.33,1.4,620355,0
+KITT.US,D,20251107,000000,1.36,1.44,1.24,1.42,683236,0
+KITT.US,D,20251110,000000,1.45,1.45,1.37,1.42,265309,0
+KITT.US,D,20251111,000000,1.4,1.44,1.37,1.39,145813,0
+KITT.US,D,20251112,000000,1.39,1.57,1.39,1.51,1267005,0
+KITT.US,D,20251113,000000,1.47,1.56,1.425,1.43,601691,0
+KITT.US,D,20251114,000000,1.35,1.39,1.21,1.31,672358,0
+KITT.US,D,20251117,000000,1.28,1.31,1.09,1.12,779161,0
+KITT.US,D,20251118,000000,1.09,1.13,1.0501,1.12,356669,0
+KITT.US,D,20251119,000000,1.11,1.14,1.0001,1.04,424839,0
+KITT.US,D,20251120,000000,1.07,1.07,0.9,0.9001,686897,0
+KITT.US,D,20251121,000000,0.9,0.9399,0.8245,0.875,494327,0
+KITT.US,D,20251124,000000,0.8796,0.93,0.876,0.905,269091,0
+KITT.US,D,20251125,000000,0.9,0.9,0.86,0.8821,165463,0
+KITT.US,D,20251126,000000,0.88,0.95,0.85,0.8829,399384,0
+KITT.US,D,20251128,000000,0.92,0.9499,0.8319,0.844,524661,0
+KITT.US,D,20251201,000000,0.8388,0.8498,0.75,0.7535,717428,0
+KITT.US,D,20251202,000000,0.754,0.7747,0.71,0.7226,497042,0
+KITT.US,D,20251203,000000,0.76,1.7,0.7123,1.56,165114918,0
+KITT.US,D,20251204,000000,1.38,1.46,1.12,1.17,84157313,0
+KITT.US,D,20251205,000000,1.22,1.44,1.1,1.12,33726882,0
+KITT.US,D,20251208,000000,1.04,1.05,0.85,0.873,11095150,0
+KITT.US,D,20251209,000000,0.8445,1.18,0.8445,1.06,34450973,0
+KITT.US,D,20251210,000000,1.07,1.28,1.03,1.14,27348809,0
+KITT.US,D,20251211,000000,1.08,1.11,0.9,1.07,8789096,0
+KITT.US,D,20251212,000000,1.02,1.07,0.8901,0.9088,6405446,0
+KITT.US,D,20251215,000000,0.8991,0.9287,0.79,0.8226,5563181,0
+KITT.US,D,20251216,000000,0.8227,0.9464,0.8227,0.9221,4700200,0
+KITT.US,D,20251217,000000,0.925,0.93,0.85,0.861,2624272,0
+KITT.US,D,20251218,000000,0.8803,0.9669,0.8739,0.9026,4128654,0
+KITT.US,D,20251219,000000,0.9099,0.9284,0.86,0.8687,2544220,0
+KITT.US,D,20251222,000000,0.9732,1.02,0.894,0.894,9524910,0
+KITT.US,D,20251223,000000,0.93,0.9446,0.9005,0.9179,3335467,0
+KITT.US,D,20251224,000000,0.906,0.9177,0.8502,0.9047,1871739,0
+KITT.US,D,20251226,000000,0.9077,0.9152,0.862,0.9,1979807,0
+KITT.US,D,20251229,000000,0.8975,0.915,0.7804,0.784,3153295,0
+KITT.US,D,20251230,000000,0.7998,0.8138,0.7505,0.7638,1719920,0
+KITT.US,D,20251231,000000,0.76,0.7675,0.6923,0.7675,3023132,0
+KITT.US,D,20260102,000000,0.778,0.93,0.777,0.8916,2913748,0
+KITT.US,D,20260105,000000,0.91,1.01,0.8735,1,4008099,0
+KITT.US,D,20260106,000000,1.04,1.1,0.950101,1.06,4721423,0
+KITT.US,D,20260107,000000,1.02,1.03,0.883,0.8851,3997433,0
+KITT.US,D,20260108,000000,0.8997,0.9971,0.89,0.9699,5775314,0
+KITT.US,D,20260109,000000,0.965,0.965,0.8851,0.892,2755885,0
+KITT.US,D,20260112,000000,0.892,0.925,0.86,0.8967,1837860,0
+KITT.US,D,20260113,000000,0.8966,0.9099,0.8269,0.89,4058658,0
+KITT.US,D,20260114,000000,0.9149,1.06,0.9067,1.01,6431315,0
+KITT.US,D,20260115,000000,1.02,1.06,0.95,0.971,4134323,0
+KITT.US,D,20260116,000000,0.9711,1.12,0.97,1.05,4914847,0
+KITT.US,D,20260120,000000,0.95595,0.988,0.9001,0.901,3654092,0
+KITT.US,D,20260121,000000,0.9098,0.95,0.8928,0.9103,3188471,0
+KITT.US,D,20260122,000000,0.9374,1.03,0.921,0.9696,4569696,0
+KITT.US,D,20260123,000000,0.95,0.9553,0.9,0.9066,2287645,0
+KITT.US,D,20260126,000000,0.9552,1.35,0.945,1.27,33275706,0
+KITT.US,D,20260127,000000,1.16,1.36,1.05,1.36,10486755,0
+KITT.US,D,20260128,000000,1.35,1.42,1.16,1.18,5613062,0
+KITT.US,D,20260129,000000,1.18,1.18,1.02,1.06,4771161,0
+KITT.US,D,20260130,000000,1.07,1.115,1.03,1.05,2380418,0
+KITT.US,D,20260202,000000,1.03,1.04,0.945,0.9919,2621365,0
+KITT.US,D,20260203,000000,1.01,1.11,1.01,1.05,1899476,0
+KITT.US,D,20260204,000000,1.08,1.13,0.9928,1.03,2432253,0
+KITT.US,D,20260205,000000,0.99,1.03,0.8801,0.89,3122052,0
+KITT.US,D,20260206,000000,0.92425,1.01,0.9201,0.9716,2543395,0
+KITT.US,D,20260209,000000,1.055,1.06,0.87,0.9913,10574439,0
+KITT.US,D,20260210,000000,0.9846,0.9911,0.91,0.9155,1056038,0
+KITT.US,D,20260211,000000,0.925,0.9449,0.8225,0.8997,2569813,0
+KITT.US,D,20260212,000000,0.9131,0.9131,0.8361,0.8765,1548250,0
+KITT.US,D,20260213,000000,0.87,0.87,0.8,0.8169,1847947,0
+KITT.US,D,20260217,000000,0.82,0.8342,0.75,0.7562,2241525,0
+KITT.US,D,20260218,000000,0.773,0.8419,0.7501,0.8042,1601703,0

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

@@ -0,0 +1,499 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLTO.US,D,20240126,000000,10.95,10.95,10.93,10.93,200,0
+KLTO.US,D,20240129,000000,10.78,10.78,10.78,10.78,1050,0
+KLTO.US,D,20240130,000000,10.77,10.78,10.77,10.78,421854,0
+KLTO.US,D,20240214,000000,10.84,10.89,10.79,10.89,60749,0
+KLTO.US,D,20240215,000000,10.85,10.87,10.85,10.87,5843,0
+KLTO.US,D,20240220,000000,10.86,10.87,10.8499,10.86,40679,0
+KLTO.US,D,20240221,000000,10.87,10.88,10.8699,10.87,4488,0
+KLTO.US,D,20240222,000000,10.86,10.86,10.85,10.85,589,0
+KLTO.US,D,20240223,000000,10.87,10.87,10.86,10.87,1811,0
+KLTO.US,D,20240226,000000,10.87,10.89,10.87,10.89,2774,0
+KLTO.US,D,20240227,000000,10.89,10.89,10.8899,10.8899,2068,0
+KLTO.US,D,20240228,000000,10.8901,10.8901,10.8901,10.8901,262,0
+KLTO.US,D,20240229,000000,10.92,10.9306,10.9047,10.93,22680,0
+KLTO.US,D,20240301,000000,10.928,10.94,10.928,10.9382,36758,0
+KLTO.US,D,20240304,000000,10.94,10.96,10.93,10.95,24998,0
+KLTO.US,D,20240305,000000,10.44,10.6,10,10.45,5448,0
+KLTO.US,D,20240308,000000,9.6,10.53,9.5,10.53,2047,0
+KLTO.US,D,20240311,000000,9.35,9.55,9.35,9.55,320,0
+KLTO.US,D,20240312,000000,10.36,10.4737,10.2,10.4,3218,0
+KLTO.US,D,20240313,000000,9.71,9.71,9.71,9.71,128,0
+KLTO.US,D,20240315,000000,10.17,10.35,10.17,10.35,330,0
+KLTO.US,D,20240318,000000,9.76,9.76,9.5,9.5,597,0
+KLTO.US,D,20240319,000000,10,12.08,9.9506,12.08,3276,0
+KLTO.US,D,20240320,000000,12.685,12.9,10.27,10.28,4871,0
+KLTO.US,D,20240322,000000,9.75,12.41,9.75,12.39,3068,0
+KLTO.US,D,20240325,000000,10.97,11.1,10.97,10.97,1204,0
+KLTO.US,D,20240326,000000,9.92,9.92,8.93,9.7707,3035,0
+KLTO.US,D,20240327,000000,10.05,10.05,10.05,10.05,324,0
+KLTO.US,D,20240328,000000,10.9,12.22,10.615,11.97,3180,0
+KLTO.US,D,20240401,000000,12,12.65,11.35,12.65,2187,0
+KLTO.US,D,20240402,000000,11.39,11.83,9.8801,10.49,5383,0
+KLTO.US,D,20240403,000000,10.55,10.55,10.51,10.51,1165,0
+KLTO.US,D,20240405,000000,9.05,9.35,8.05,9.2266,3338,0
+KLTO.US,D,20240408,000000,9.76,10.57,9.76,10.41,2139,0
+KLTO.US,D,20240409,000000,10.61,11,10.61,11,805,0
+KLTO.US,D,20240410,000000,11,11,11,11,510,0
+KLTO.US,D,20240412,000000,10.5,10.5,9.45,10.4,1047,0
+KLTO.US,D,20240417,000000,9.31,9.31,8.1306,8.6899,3404,0
+KLTO.US,D,20240418,000000,7.99,7.9966,7.99,7.9966,3169,0
+KLTO.US,D,20240419,000000,11.26,13.1,9.38,9.54,6114020,0
+KLTO.US,D,20240422,000000,8.82,9.25,7.7601,8.845,230662,0
+KLTO.US,D,20240423,000000,8.16,8.17,6.81,7.19,90971,0
+KLTO.US,D,20240424,000000,7,7.4,6.31,6.31,70606,0
+KLTO.US,D,20240425,000000,6.33,6.37,4.98,6.07,183140,0
+KLTO.US,D,20240426,000000,5.61,7.74,5.6,7.42,85796,0
+KLTO.US,D,20240429,000000,7.39,7.7863,6.5,7,55444,0
+KLTO.US,D,20240430,000000,6.99,7.8,6.86,7.4,35744,0
+KLTO.US,D,20240501,000000,7.4,7.4,5.8,6.2,44616,0
+KLTO.US,D,20240502,000000,6.9899,7.17,6.48,6.99,39733,0
+KLTO.US,D,20240503,000000,6.89,7.2,6.21,6.61,11632,0
+KLTO.US,D,20240506,000000,6.35,6.75,5.79,6.35,31472,0
+KLTO.US,D,20240507,000000,6.75,11.0499,6.5201,6.79,510104,0
+KLTO.US,D,20240508,000000,6.55,7.4,6.55,7.01,41752,0
+KLTO.US,D,20240509,000000,7,7,6.26,6.5,18567,0
+KLTO.US,D,20240510,000000,5.96,6.4399,5.83,6.04,76923,0
+KLTO.US,D,20240513,000000,6.16,6.19,5.8249,6.03,13660,0
+KLTO.US,D,20240514,000000,6.41,6.58,6.0333,6.245,12580,0
+KLTO.US,D,20240515,000000,5.99,6.12,5.73,6.03,20209,0
+KLTO.US,D,20240516,000000,6.25,6.55,6.0101,6.0101,22665,0
+KLTO.US,D,20240517,000000,6.176,6.5,6.03,6.0501,14156,0
+KLTO.US,D,20240520,000000,5.98,6.18,5.8,6.11,12288,0
+KLTO.US,D,20240521,000000,5.83,6.1,5.5824,6.1,3949,0
+KLTO.US,D,20240522,000000,5.77,5.95,5.75,5.85,4599,0
+KLTO.US,D,20240523,000000,6.46,6.46,5.31,5.31,13272,0
+KLTO.US,D,20240524,000000,5.8,6.27,5.5254,6.0796,6639,0
+KLTO.US,D,20240528,000000,6.08,6.08,5.3,5.51,3124,0
+KLTO.US,D,20240529,000000,5.54,6.105,5.54,6,9482,0
+KLTO.US,D,20240530,000000,5.745,6.13,5.51,5.7,4193,0
+KLTO.US,D,20240531,000000,6.1,8.11,5.7,6.42,130539,0
+KLTO.US,D,20240603,000000,6.17,6.27,5.8,5.83,9108,0
+KLTO.US,D,20240604,000000,5.83,6.41,5.77,6.41,2261,0
+KLTO.US,D,20240605,000000,5.83,6.27,5.72,6.27,7701,0
+KLTO.US,D,20240606,000000,6.06,6.378,5.65,5.65,7254,0
+KLTO.US,D,20240607,000000,5.724,5.805,5.57,5.65,1937,0
+KLTO.US,D,20240610,000000,5.88,5.92,5.5,5.51,92684,0
+KLTO.US,D,20240611,000000,5.84,7.35,5.4,6.05,111838,0
+KLTO.US,D,20240612,000000,6.22,6.81,6.22,6.5,18564,0
+KLTO.US,D,20240613,000000,6.83,6.83,6.2,6.5101,7598,0
+KLTO.US,D,20240614,000000,5.875,6.2,5.6001,6.17,8907,0
+KLTO.US,D,20240617,000000,6.15,6.15,5.79,5.8,6220,0
+KLTO.US,D,20240618,000000,5.72,6.29,5.72,5.98,8504,0
+KLTO.US,D,20240620,000000,5.84,5.95,5.5592,5.9,5085,0
+KLTO.US,D,20240621,000000,5.64,5.8,2.2247,2.34,155955,0
+KLTO.US,D,20240624,000000,1.83,1.96,1.5404,1.73,456900,0
+KLTO.US,D,20240625,000000,1.99,2.2,1.6,1.65,4755600,0
+KLTO.US,D,20240626,000000,4.5,5.11,3.21,3.62,89785291,0
+KLTO.US,D,20240627,000000,3.48,3.5599,2.72,3,2771591,0
+KLTO.US,D,20240628,000000,2.8,2.8999,2.37,2.48,917810,0
+KLTO.US,D,20240701,000000,2.47,2.5,1.69,1.8,890656,0
+KLTO.US,D,20240702,000000,2.04,2.2,1.8001,2.03,2260705,0
+KLTO.US,D,20240703,000000,2.01,2.01,1.71,1.82,489033,0
+KLTO.US,D,20240705,000000,1.81,1.81,1.36,1.5,393189,0
+KLTO.US,D,20240708,000000,1.47,1.55,1.37,1.45,402313,0
+KLTO.US,D,20240709,000000,1.9,2.08,1.6201,1.7,23064384,0
+KLTO.US,D,20240710,000000,1.54,1.85,1.535,1.79,1667309,0
+KLTO.US,D,20240711,000000,1.76,1.8499,1.71,1.76,934622,0
+KLTO.US,D,20240712,000000,1.75,1.7694,1.55,1.62,876709,0
+KLTO.US,D,20240715,000000,1.68,1.72,1.56,1.64,578170,0
+KLTO.US,D,20240716,000000,1.68,1.78,1.6107,1.67,887543,0
+KLTO.US,D,20240717,000000,1.67,1.67,1.58,1.61,554783,0
+KLTO.US,D,20240718,000000,1.62,1.63,1.49,1.54,412637,0
+KLTO.US,D,20240719,000000,1.57,1.57,1.46,1.48,277826,0
+KLTO.US,D,20240722,000000,1.52,1.5276,1.35,1.43,442162,0
+KLTO.US,D,20240723,000000,1.38,1.38,1.07,1.34,517634,0
+KLTO.US,D,20240724,000000,1.33,1.35,1.2301,1.27,108601,0
+KLTO.US,D,20240725,000000,1.27,1.5099,1.27,1.46,411936,0
+KLTO.US,D,20240726,000000,1.5,1.51,1.4,1.47,206667,0
+KLTO.US,D,20240729,000000,1.53,1.53,1.37,1.47,140477,0
+KLTO.US,D,20240730,000000,1.45,1.4788,1.29,1.36,158467,0
+KLTO.US,D,20240731,000000,1.38,1.39,1.32,1.36,34404,0
+KLTO.US,D,20240801,000000,1.36,1.3628,1.23,1.26,49840,0
+KLTO.US,D,20240802,000000,1.18,1.25,1.15,1.21,91752,0
+KLTO.US,D,20240805,000000,1.17,1.17,1.0401,1.14,121059,0
+KLTO.US,D,20240806,000000,1.11,1.14,1.06,1.08,50243,0
+KLTO.US,D,20240807,000000,1.09,1.17,1,1.09,47243,0
+KLTO.US,D,20240808,000000,1.55,1.59,1.2,1.28,47598472,0
+KLTO.US,D,20240809,000000,1.33,1.35,1.19,1.25,1500704,0
+KLTO.US,D,20240812,000000,1.15,1.28,1.13,1.18,575730,0
+KLTO.US,D,20240813,000000,1.16,1.19,1.1,1.1,234967,0
+KLTO.US,D,20240814,000000,1.13,1.13,0.9482,1,307277,0
+KLTO.US,D,20240815,000000,1.02,1.2,0.98,1.11,3631452,0
+KLTO.US,D,20240816,000000,1.01,1.06,0.9902,1.05,358818,0
+KLTO.US,D,20240819,000000,0.98,1.05,0.9623,1.03,179025,0
+KLTO.US,D,20240820,000000,1.02,1.04,0.9772,1.03,135790,0
+KLTO.US,D,20240821,000000,1.15,1.22,1.05,1.19,17661657,0
+KLTO.US,D,20240822,000000,1.1,1.25,1.09,1.19,1210620,0
+KLTO.US,D,20240823,000000,1.17,1.2,1.1,1.17,459865,0
+KLTO.US,D,20240826,000000,1.17,1.1899,1.12,1.16,353316,0
+KLTO.US,D,20240827,000000,1.12,1.15,1.07,1.15,285471,0
+KLTO.US,D,20240828,000000,1.08,1.1,1.02,1.03,133679,0
+KLTO.US,D,20240829,000000,1.05,1.055,1,1.01,163326,0
+KLTO.US,D,20240830,000000,1,1,0.9,0.9308,257362,0
+KLTO.US,D,20240903,000000,0.91,0.92,0.860711,0.87,133635,0
+KLTO.US,D,20240904,000000,0.87,0.8911,0.7821,0.797,211464,0
+KLTO.US,D,20240905,000000,0.8252,0.8272,0.7799,0.8049,184068,0
+KLTO.US,D,20240906,000000,0.7689,0.7799,0.7203,0.7303,249471,0
+KLTO.US,D,20240909,000000,0.74,0.9,0.74,0.835,197645,0
+KLTO.US,D,20240910,000000,0.839,0.839,0.765694,0.79,60361,0
+KLTO.US,D,20240911,000000,0.75,0.781,0.7306,0.774,48285,0
+KLTO.US,D,20240912,000000,0.78,0.784,0.726,0.74,45657,0
+KLTO.US,D,20240913,000000,0.7546,0.7739,0.7254,0.73,34000,0
+KLTO.US,D,20240916,000000,0.749,0.78,0.725,0.726,22784,0
+KLTO.US,D,20240917,000000,0.8,0.99,0.75,0.928,265800,0
+KLTO.US,D,20240918,000000,0.9,0.9,0.8045,0.89,39800,0
+KLTO.US,D,20240919,000000,0.86,0.88,0.82,0.82,40800,0
+KLTO.US,D,20240920,000000,0.82,0.8799,0.7613,0.859,195500,0
+KLTO.US,D,20240923,000000,0.82,0.85,0.81,0.8299,28500,0
+KLTO.US,D,20240924,000000,0.849,0.849,0.7901,0.8289,50400,0
+KLTO.US,D,20240925,000000,0.818,0.83,0.7365,0.75,50900,0
+KLTO.US,D,20240926,000000,0.799,0.8,0.7,0.7206,80500,0
+KLTO.US,D,20240927,000000,0.72,0.7379,0.7,0.735,26500,0
+KLTO.US,D,20240930,000000,0.755,0.755,0.6544,0.6545,47427,0
+KLTO.US,D,20241001,000000,0.66,0.705,0.6011,0.6321,52058,0
+KLTO.US,D,20241002,000000,0.5993,0.6083,0.51,0.5161,93300,0
+KLTO.US,D,20241003,000000,0.58,0.58,0.52005,0.539,62352,0
+KLTO.US,D,20241004,000000,0.5251,0.55,0.5244,0.5244,53683,0
+KLTO.US,D,20241007,000000,0.549,0.549,0.472,0.5063,54622,0
+KLTO.US,D,20241008,000000,0.519,0.519,0.4702,0.4999,52973,0
+KLTO.US,D,20241009,000000,0.527,0.527,0.48,0.5199,39662,0
+KLTO.US,D,20241010,000000,0.5,0.51,0.4552,0.4921,112020,0
+KLTO.US,D,20241011,000000,0.4825,0.526,0.46,0.519,75222,0
+KLTO.US,D,20241014,000000,0.497,0.5,0.47,0.4998,33874,0
+KLTO.US,D,20241015,000000,0.507,0.51,0.463,0.509899,38651,0
+KLTO.US,D,20241016,000000,0.481,0.7811,0.405,0.5616,2076420,0
+KLTO.US,D,20241017,000000,0.6501,0.694,0.55,0.59,3956850,0
+KLTO.US,D,20241018,000000,0.5601,0.8,0.56,0.7574,1364042,0
+KLTO.US,D,20241021,000000,0.7698,0.88,0.6601,0.7103,701641,0
+KLTO.US,D,20241022,000000,0.72,0.72,0.6711,0.7,219273,0
+KLTO.US,D,20241023,000000,0.679,0.679,0.5511,0.57,203828,0
+KLTO.US,D,20241024,000000,0.5529,0.584649,0.5,0.546,277599,0
+KLTO.US,D,20241025,000000,0.56,0.564,0.4588,0.48,131983,0
+KLTO.US,D,20241028,000000,0.471,0.549,0.47,0.549,71606,0
+KLTO.US,D,20241029,000000,0.54,0.55,0.5001,0.5105,55072,0
+KLTO.US,D,20241030,000000,0.5028,0.55,0.5,0.5099,54668,0
+KLTO.US,D,20241031,000000,0.5099,0.55,0.4844,0.4899,88926,0
+KLTO.US,D,20241101,000000,0.4972,0.51,0.39,0.419,235225,0
+KLTO.US,D,20241104,000000,0.419,0.45,0.4187,0.4275,58932,0
+KLTO.US,D,20241105,000000,0.44,0.44,0.4006,0.437,62916,0
+KLTO.US,D,20241106,000000,0.4108,0.4499,0.39,0.4001,144775,0
+KLTO.US,D,20241107,000000,0.396,0.43,0.3876,0.39,66252,0
+KLTO.US,D,20241108,000000,0.41,0.4188,0.29,0.35,371554,0
+KLTO.US,D,20241111,000000,0.3395,0.35,0.301,0.3277,115066,0
+KLTO.US,D,20241112,000000,0.323,0.3805,0.323,0.359,166171,0
+KLTO.US,D,20241113,000000,0.3609,0.3689,0.3291,0.346,72734,0
+KLTO.US,D,20241114,000000,0.3252,0.362,0.26,0.275,229222,0
+KLTO.US,D,20241115,000000,0.2995,0.37,0.285,0.331,225795,0
+KLTO.US,D,20241118,000000,0.359,0.359,0.3023,0.349,752300,0
+KLTO.US,D,20241119,000000,0.3286,0.35,0.3141,0.348,194485,0
+KLTO.US,D,20241120,000000,0.3376,0.349,0.3168,0.3401,75477,0
+KLTO.US,D,20241121,000000,0.3401,0.37,0.32,0.3683,81640,0
+KLTO.US,D,20241122,000000,0.3683,0.3772,0.3337,0.351,91575,0
+KLTO.US,D,20241125,000000,0.36,0.3998,0.33,0.35,184029,0
+KLTO.US,D,20241126,000000,0.345,0.35,0.3164,0.3283,75249,0
+KLTO.US,D,20241127,000000,0.3227,0.35825,0.321,0.34,42677,0
+KLTO.US,D,20241129,000000,0.34,0.69,0.3255,0.388,16207517,0
+KLTO.US,D,20241202,000000,0.38,0.475,0.3584,0.4168,1367099,0
+KLTO.US,D,20241203,000000,0.47,0.4754,0.39,0.4186,397037,0
+KLTO.US,D,20241204,000000,0.41,0.52,0.39,0.489,459111,0
+KLTO.US,D,20241205,000000,0.5,0.5,0.45,0.4531,127434,0
+KLTO.US,D,20241206,000000,0.4873,0.506,0.455,0.4971,167290,0
+KLTO.US,D,20241209,000000,0.482,0.4999,0.461,0.488,133779,0
+KLTO.US,D,20241210,000000,0.47,0.4735,0.4343,0.452,101242,0
+KLTO.US,D,20241211,000000,0.44,0.485,0.4101,0.475,72872,0
+KLTO.US,D,20241212,000000,0.483,0.483,0.4115,0.4412,61682,0
+KLTO.US,D,20241213,000000,0.411,0.4414,0.411,0.4299,30936,0
+KLTO.US,D,20241216,000000,0.41,0.443351,0.3813,0.443351,102942,0
+KLTO.US,D,20241217,000000,0.474,0.49,0.43,0.47,52339,0
+KLTO.US,D,20241218,000000,0.485,0.485,0.4407,0.451,45902,0
+KLTO.US,D,20241219,000000,0.45,0.481,0.4353,0.459,66692,0
+KLTO.US,D,20241220,000000,0.423,0.495,0.4225,0.4348,188085,0
+KLTO.US,D,20241223,000000,0.446,0.4463,0.42,0.424,38788,0
+KLTO.US,D,20241224,000000,0.42,0.481,0.42,0.47,73137,0
+KLTO.US,D,20241226,000000,0.45,0.499,0.45,0.461,114472,0
+KLTO.US,D,20241227,000000,0.45,0.49,0.432,0.466,175973,0
+KLTO.US,D,20241230,000000,0.4863,0.49,0.431,0.4777,183699,0
+KLTO.US,D,20241231,000000,0.4634,0.4999,0.45,0.485,155190,0
+KLTO.US,D,20250102,000000,0.49,0.94725,0.481,0.6995,11550924,0
+KLTO.US,D,20250103,000000,0.65,0.65,0.55,0.6,13431602,0
+KLTO.US,D,20250106,000000,0.5975,0.5975,0.5036,0.537119,681222,0
+KLTO.US,D,20250107,000000,0.521,0.5405,0.4902,0.4921,380264,0
+KLTO.US,D,20250108,000000,0.5114,0.52,0.448118,0.448118,338406,0
+KLTO.US,D,20250110,000000,0.469,0.5,0.452,0.495,120980,0
+KLTO.US,D,20250113,000000,0.5,0.5,0.454,0.4796,53881,0
+KLTO.US,D,20250114,000000,0.4525,0.4677,0.4201,0.43,190445,0
+KLTO.US,D,20250115,000000,0.452,0.4716,0.407,0.427,113035,0
+KLTO.US,D,20250116,000000,0.402,0.445799,0.4013,0.422,38059,0
+KLTO.US,D,20250117,000000,0.415,0.4449,0.402,0.408,47231,0
+KLTO.US,D,20250121,000000,0.433,0.448,0.4111,0.448,32813,0
+KLTO.US,D,20250122,000000,0.438,0.4672,0.4301,0.441,85873,0
+KLTO.US,D,20250123,000000,0.457,0.457,0.429,0.4396,64030,0
+KLTO.US,D,20250124,000000,0.4581,0.4581,0.41,0.4201,77998,0
+KLTO.US,D,20250127,000000,0.412,0.43,0.405,0.429,59176,0
+KLTO.US,D,20250128,000000,0.404,0.42,0.403,0.42,64911,0
+KLTO.US,D,20250129,000000,0.425,0.4297,0.3995,0.415,98189,0
+KLTO.US,D,20250130,000000,0.3909,0.4164,0.37,0.3956,63797,0
+KLTO.US,D,20250131,000000,0.395,0.4197,0.3662,0.38,75090,0
+KLTO.US,D,20250203,000000,0.36,0.41,0.3511,0.4015,66969,0
+KLTO.US,D,20250204,000000,0.3945,0.3999,0.37,0.381,66186,0
+KLTO.US,D,20250205,000000,0.394,0.399,0.36,0.36,26718,0
+KLTO.US,D,20250206,000000,0.39,0.39,0.3569,0.362,41076,0
+KLTO.US,D,20250207,000000,0.35,0.3684,0.34,0.3563,62389,0
+KLTO.US,D,20250210,000000,0.345,0.3551,0.323,0.325,194185,0
+KLTO.US,D,20250211,000000,0.32,0.354,0.32,0.3392,68186,0
+KLTO.US,D,20250212,000000,0.321,0.359899,0.32,0.3413,40607,0
+KLTO.US,D,20250213,000000,0.3414,0.3793,0.3414,0.369,115758,0
+KLTO.US,D,20250214,000000,0.36,0.48,0.3559,0.4,1536393,0
+KLTO.US,D,20250218,000000,0.415,0.4279,0.335,0.4001,657303,0
+KLTO.US,D,20250219,000000,0.3891,0.4091,0.3652,0.3817,241116,0
+KLTO.US,D,20250220,000000,0.3885,0.3913,0.3652,0.3741,76075,0
+KLTO.US,D,20250221,000000,0.388,0.4074,0.37,0.3835,83645,0
+KLTO.US,D,20250224,000000,0.381,0.3915,0.3524,0.3611,116966,0
+KLTO.US,D,20250225,000000,0.361,0.3899,0.3436,0.356,45041,0
+KLTO.US,D,20250226,000000,0.346,0.3745,0.346,0.362,34223,0
+KLTO.US,D,20250227,000000,0.33,0.37,0.29,0.347,11066519,0
+KLTO.US,D,20250228,000000,0.32,0.323,0.2772,0.2983,513519,0
+KLTO.US,D,20250303,000000,0.291,0.3055,0.2736,0.2939,224802,0
+KLTO.US,D,20250304,000000,0.2763,0.3236,0.257,0.3049,203977,0
+KLTO.US,D,20250305,000000,0.3049,0.3198,0.283021,0.3064,50030,0
+KLTO.US,D,20250306,000000,0.3022,0.315,0.282,0.2913,92699,0
+KLTO.US,D,20250307,000000,0.31,0.31,0.27,0.2893,85441,0
+KLTO.US,D,20250310,000000,0.272,0.2999,0.272,0.2787,55511,0
+KLTO.US,D,20250311,000000,0.274,0.2945,0.2626,0.2828,106046,0
+KLTO.US,D,20250312,000000,0.273,0.299,0.273,0.2926,49206,0
+KLTO.US,D,20250313,000000,0.2831,0.2963,0.28,0.28,50555,0
+KLTO.US,D,20250314,000000,0.2694,0.287,0.26001,0.2834,66637,0
+KLTO.US,D,20250317,000000,0.291,0.291,0.280339,0.2878,15877,0
+KLTO.US,D,20250318,000000,0.274,0.29,0.2576,0.278,21699,0
+KLTO.US,D,20250319,000000,0.286,0.293,0.2712,0.2799,45664,0
+KLTO.US,D,20250320,000000,0.295,0.295,0.273,0.275,17913,0
+KLTO.US,D,20250321,000000,0.271,0.2962,0.27,0.293,23310,0
+KLTO.US,D,20250324,000000,0.2831,0.2929,0.2731,0.2837,48330,0
+KLTO.US,D,20250325,000000,0.2795,0.29,0.2601,0.2601,76834,0
+KLTO.US,D,20250326,000000,0.2703,0.2703,0.2407,0.2553,95324,0
+KLTO.US,D,20250327,000000,0.26,0.2824,0.2415,0.262,248485,0
+KLTO.US,D,20250328,000000,0.25,0.26,0.21,0.225,104895,0
+KLTO.US,D,20250331,000000,0.211,0.239,0.2101,0.2275,55668,0
+KLTO.US,D,20250401,000000,0.2482,0.249,0.2198,0.229,263792,0
+KLTO.US,D,20250402,000000,0.2369,0.24835,0.2,0.2021,529001,0
+KLTO.US,D,20250403,000000,0.196,0.219297,0.1703,0.1771,274178,0
+KLTO.US,D,20250404,000000,0.1703,0.1715,0.1135,0.1552,415556,0
+KLTO.US,D,20250407,000000,0.1505,0.174,0.134,0.1648,209588,0
+KLTO.US,D,20250408,000000,0.1741,0.1799,0.16,0.160001,197018,0
+KLTO.US,D,20250409,000000,0.1595,0.1859,0.1456,0.1798,116007,0
+KLTO.US,D,20250410,000000,0.17,0.179,0.163,0.1656,91944,0
+KLTO.US,D,20250411,000000,0.17,0.172,0.1582,0.17,61578,0
+KLTO.US,D,20250414,000000,0.179,0.179,0.16,0.174,70379,0
+KLTO.US,D,20250415,000000,0.169,0.1859,0.161,0.176,71363,0
+KLTO.US,D,20250416,000000,0.18,0.1805,0.1608,0.1672,61076,0
+KLTO.US,D,20250417,000000,0.1657,0.17,0.1601,0.17,26948,0
+KLTO.US,D,20250421,000000,0.175,0.18,0.1569,0.1569,43774,0
+KLTO.US,D,20250422,000000,0.1475,0.1675,0.144001,0.156,133823,0
+KLTO.US,D,20250423,000000,0.153,0.1597,0.150001,0.1515,36090,0
+KLTO.US,D,20250424,000000,0.15505,0.165,0.1467,0.159,52828,0
+KLTO.US,D,20250425,000000,0.1526,0.181999,0.1526,0.1721,120617,0
+KLTO.US,D,20250428,000000,0.186,0.1899,0.174,0.1807,171403,0
+KLTO.US,D,20250429,000000,0.1814,0.1914,0.17,0.17,70717,0
+KLTO.US,D,20250430,000000,0.1714,0.175,0.1632,0.165,50655,0
+KLTO.US,D,20250501,000000,0.161,0.2,0.161,0.1817,651620,0
+KLTO.US,D,20250502,000000,0.1848,0.19,0.1659,0.1748,371213,0
+KLTO.US,D,20250505,000000,0.1925,0.1925,0.1665,0.17,67444,0
+KLTO.US,D,20250506,000000,0.178,0.1893,0.1691,0.18,260958,0
+KLTO.US,D,20250507,000000,0.18,0.1823,0.1611,0.166,231658,0
+KLTO.US,D,20250508,000000,0.173,0.173,0.151799,0.16,234729,0
+KLTO.US,D,20250509,000000,0.174,0.19,0.163,0.1661,288208,0
+KLTO.US,D,20250512,000000,0.1662,0.3557,0.1515,0.1744,21791461,0
+KLTO.US,D,20250513,000000,0.146,0.146,0.1154,0.13,2373112,0
+KLTO.US,D,20250514,000000,0.1261,0.5675,0.1261,0.2892,529962633,0
+KLTO.US,D,20250515,000000,0.1841,0.23,0.1696,0.197,13624164,0
+KLTO.US,D,20250516,000000,0.2371,0.25,0.19705,0.2246,73880938,0
+KLTO.US,D,20250519,000000,0.2149,0.31,0.2,0.231,13403797,0
+KLTO.US,D,20250520,000000,0.22,0.2297,0.2034,0.2175,1977257,0
+KLTO.US,D,20250521,000000,0.2015,0.205,0.1647,0.18,1875833,0
+KLTO.US,D,20250522,000000,0.187,0.1927,0.18,0.189,975152,0
+KLTO.US,D,20250523,000000,0.1849,0.1986,0.18,0.1923,13109898,0
+KLTO.US,D,20250527,000000,0.202,0.2271,0.1915,0.206,4597111,0
+KLTO.US,D,20250528,000000,0.19,0.21,0.186,0.21,1311314,0
+KLTO.US,D,20250529,000000,0.185,0.2,0.185,0.1915,1906863,0
+KLTO.US,D,20250530,000000,0.18,0.19,0.1764,0.182,632318,0
+KLTO.US,D,20250602,000000,0.176,0.1782,0.16,0.175,1184172,0
+KLTO.US,D,20250603,000000,0.168,0.1845,0.1658,0.1743,711649,0
+KLTO.US,D,20250604,000000,0.161,0.1874,0.161,0.1809,829882,0
+KLTO.US,D,20250605,000000,0.173,0.2094,0.17,0.1951,3307184,0
+KLTO.US,D,20250606,000000,0.21,0.3151,0.1995,0.205,27919737,0
+KLTO.US,D,20250609,000000,0.7184,1.84,0.645,1.82,34949033,0
+KLTO.US,D,20250610,000000,2.97,3.9099,1.725,2.01,340916473,0
+KLTO.US,D,20250611,000000,1.75,1.76,1.3,1.45,46092313,0
+KLTO.US,D,20250612,000000,1.93,2.45,1.77,2,129732687,0
+KLTO.US,D,20250613,000000,1.845,2.02,1.6,1.6,17424713,0
+KLTO.US,D,20250616,000000,1.875,1.9,1.64,1.66,14708937,0
+KLTO.US,D,20250617,000000,1.6,1.61,1.4,1.55,8379970,0
+KLTO.US,D,20250618,000000,1.52,1.5599,1.4,1.5,3700155,0
+KLTO.US,D,20250620,000000,1.45,1.67,1.41,1.54,6362915,0
+KLTO.US,D,20250623,000000,1.43,1.46,1.2,1.2,5415015,0
+KLTO.US,D,20250624,000000,1.285,1.49,1.2401,1.44,9458507,0
+KLTO.US,D,20250625,000000,1.315,1.39,1.23,1.25,3236560,0
+KLTO.US,D,20250626,000000,1.24,1.25,1.0702,1.13,4454800,0
+KLTO.US,D,20250627,000000,1.085,1.09,0.6808,0.7201,8343068,0
+KLTO.US,D,20250630,000000,1.015,1.39,0.98,1.13,136262198,0
+KLTO.US,D,20250701,000000,1.04,1.14,0.9605,1.06,8230915,0
+KLTO.US,D,20250702,000000,1.07,1.22,1.02,1.19,5703943,0
+KLTO.US,D,20250703,000000,1.19,1.22,1.06,1.14,4222442,0
+KLTO.US,D,20250707,000000,1.11,1.35,1.07,1.33,6950174,0
+KLTO.US,D,20250708,000000,1.3003,1.42,1.245,1.34,4269698,0
+KLTO.US,D,20250709,000000,1.35,1.48,1.24,1.37,4675408,0
+KLTO.US,D,20250710,000000,1.63,1.65,1.39,1.46,62461306,0
+KLTO.US,D,20250711,000000,1.35,1.5199,1.3,1.3,5548980,0
+KLTO.US,D,20250714,000000,1.245,1.3,1.14,1.25,3698453,0
+KLTO.US,D,20250715,000000,1.265,1.37,1.22,1.35,3111765,0
+KLTO.US,D,20250716,000000,1.35,1.38,1.28,1.28,3380580,0
+KLTO.US,D,20250717,000000,1.26,1.36,1.23,1.36,3362612,0
+KLTO.US,D,20250718,000000,1.34,1.38,1.27,1.29,2437014,0
+KLTO.US,D,20250721,000000,1.29,1.2994,1.2,1.2,2109154,0
+KLTO.US,D,20250722,000000,1.2,1.35,1.13,1.35,3475405,0
+KLTO.US,D,20250723,000000,1.3,1.3399,1.25,1.27,1707191,0
+KLTO.US,D,20250724,000000,1.26,1.34,1.2401,1.27,1530264,0
+KLTO.US,D,20250725,000000,1.27,1.28,1.22,1.23,1034616,0
+KLTO.US,D,20250728,000000,1.21,1.23,1.12,1.13,1880027,0
+KLTO.US,D,20250729,000000,1.1,1.12,0.921,0.96,3527968,0
+KLTO.US,D,20250730,000000,0.9679,1.08,0.9643,0.9911,1861288,0
+KLTO.US,D,20250731,000000,0.9812,1.03,0.9495,0.9638,1087708,0
+KLTO.US,D,20250801,000000,0.93,0.9516,0.9001,0.9199,865289,0
+KLTO.US,D,20250804,000000,0.92,1,0.92,0.9985,1017918,0
+KLTO.US,D,20250805,000000,1.04,1.045,0.9577,0.98,1007924,0
+KLTO.US,D,20250806,000000,0.9546,1.02,0.91,0.951,1146406,0
+KLTO.US,D,20250807,000000,0.98,0.9821,0.93,0.9418,1126125,0
+KLTO.US,D,20250808,000000,0.9459,0.9566,0.88,0.9042,1092823,0
+KLTO.US,D,20250811,000000,0.8818,0.895,0.81,0.832,1646910,0
+KLTO.US,D,20250812,000000,0.85,0.869,0.782,0.8073,1644002,0
+KLTO.US,D,20250813,000000,0.8,0.82,0.7664,0.7941,1088668,0
+KLTO.US,D,20250814,000000,0.788,0.8119,0.76,0.779,1069848,0
+KLTO.US,D,20250815,000000,0.7601,0.905,0.7601,0.8601,2318159,0
+KLTO.US,D,20250818,000000,0.87,0.95,0.7702,0.7863,3798342,0
+KLTO.US,D,20250819,000000,0.8,0.8091,0.76,0.7844,1516241,0
+KLTO.US,D,20250820,000000,0.785,0.79,0.71,0.7186,1488796,0
+KLTO.US,D,20250821,000000,0.71,0.75,0.6601,0.68,1402191,0
+KLTO.US,D,20250822,000000,0.6937,0.7489,0.6937,0.7488,1493795,0
+KLTO.US,D,20250825,000000,0.7438,0.7691,0.7211,0.7541,1085459,0
+KLTO.US,D,20250826,000000,0.76,0.789,0.7323,0.7366,973788,0
+KLTO.US,D,20250827,000000,0.74,0.76,0.7123,0.73,713917,0
+KLTO.US,D,20250828,000000,0.75,0.759,0.71,0.7245,845807,0
+KLTO.US,D,20250829,000000,0.72,0.7201,0.683,0.6937,958584,0
+KLTO.US,D,20250902,000000,0.6878,0.69,0.61,0.62,2025507,0
+KLTO.US,D,20250903,000000,0.6191,0.6303,0.573,0.589,1316434,0
+KLTO.US,D,20250904,000000,0.574,0.5865,0.4531,0.495,9387069,0
+KLTO.US,D,20250905,000000,0.5478,0.5521,0.4225,0.4851,15696694,0
+KLTO.US,D,20250908,000000,0.4696,0.5197,0.445,0.501,2485064,0
+KLTO.US,D,20250909,000000,0.49,0.54,0.49,0.5379,2027596,0
+KLTO.US,D,20250910,000000,0.5475,0.5763,0.5184,0.5196,2030308,0
+KLTO.US,D,20250911,000000,0.52,0.6299,0.52,0.6189,2678681,0
+KLTO.US,D,20250912,000000,0.6514,0.6694,0.57,0.5902,2722496,0
+KLTO.US,D,20250915,000000,0.593,0.6049,0.566,0.5855,1593513,0
+KLTO.US,D,20250916,000000,0.585,0.5997,0.5569,0.5905,1403195,0
+KLTO.US,D,20250917,000000,0.5899,0.5995,0.57,0.57,1144381,0
+KLTO.US,D,20250918,000000,0.58,0.582449,0.55,0.55,1065818,0
+KLTO.US,D,20250919,000000,0.55,0.57,0.535,0.5517,1889164,0
+KLTO.US,D,20250922,000000,0.55,0.576799,0.5459,0.55,1266931,0
+KLTO.US,D,20250923,000000,0.554,0.554,0.5196,0.5196,1076427,0
+KLTO.US,D,20250924,000000,0.52,0.5294,0.494,0.5052,1034393,0
+KLTO.US,D,20250925,000000,0.5,0.509,0.47,0.477,1073530,0
+KLTO.US,D,20250926,000000,0.46,0.4763,0.4501,0.4548,1008671,0
+KLTO.US,D,20250929,000000,0.45,0.54,0.45,0.506,3988340,0
+KLTO.US,D,20250930,000000,0.5095,0.5475,0.4636,0.4846,11744540,0
+KLTO.US,D,20251001,000000,0.489,0.489,0.4521,0.4664,2715850,0
+KLTO.US,D,20251002,000000,0.46,0.4809,0.44,0.451,2768064,0
+KLTO.US,D,20251003,000000,0.47,0.492,0.4523,0.4917,1532689,0
+KLTO.US,D,20251006,000000,0.488,0.5299,0.4757,0.52,1815328,0
+KLTO.US,D,20251007,000000,0.5358,0.6,0.5121,0.5942,6283302,0
+KLTO.US,D,20251008,000000,0.5833,0.6098,0.525101,0.5802,4986969,0
+KLTO.US,D,20251009,000000,0.565,0.621,0.56475,0.6193,1806151,0
+KLTO.US,D,20251010,000000,0.6375,0.665,0.5807,0.5847,2189043,0
+KLTO.US,D,20251013,000000,0.6,0.6187,0.575,0.618,922691,0
+KLTO.US,D,20251014,000000,0.6,0.6451,0.581,0.6188,861096,0
+KLTO.US,D,20251015,000000,0.62,0.696,0.612,0.6599,2685708,0
+KLTO.US,D,20251016,000000,0.67,0.72,0.5792,0.6186,3119225,0
+KLTO.US,D,20251017,000000,0.61,0.618,0.5881,0.6005,583002,0
+KLTO.US,D,20251020,000000,0.61,0.6117,0.588,0.5997,522018,0
+KLTO.US,D,20251021,000000,0.5901,0.5997,0.5501,0.561,871090,0
+KLTO.US,D,20251022,000000,0.54,0.54145,0.51,0.534,1029385,0
+KLTO.US,D,20251023,000000,0.5178,0.544,0.51,0.5385,496535,0
+KLTO.US,D,20251024,000000,0.5319,0.5699,0.52,0.5626,777081,0
+KLTO.US,D,20251027,000000,0.5758,0.58,0.54,0.5448,637123,0
+KLTO.US,D,20251028,000000,0.5284,0.5488,0.5152,0.5246,431855,0
+KLTO.US,D,20251029,000000,0.53,0.53,0.5045,0.5162,363373,0
+KLTO.US,D,20251030,000000,0.5035,0.5549,0.4951,0.543,1351841,0
+KLTO.US,D,20251031,000000,0.5609,0.5795,0.52,0.5301,717701,0
+KLTO.US,D,20251103,000000,0.5408,0.5454,0.51,0.513,363892,0
+KLTO.US,D,20251104,000000,0.5046,0.5046,0.46,0.4733,922636,0
+KLTO.US,D,20251105,000000,0.48,0.48,0.4616,0.4722,361017,0
+KLTO.US,D,20251106,000000,0.48,0.49,0.4431,0.4833,829656,0
+KLTO.US,D,20251107,000000,0.47,0.490001,0.45575,0.468,901559,0
+KLTO.US,D,20251110,000000,0.5044,0.56,0.480887,0.5477,1846675,0
+KLTO.US,D,20251111,000000,0.52,0.54,0.51,0.5124,669791,0
+KLTO.US,D,20251112,000000,0.5,0.52,0.5,0.5155,227237,0
+KLTO.US,D,20251113,000000,0.5057,0.517899,0.4707,0.475,392839,0
+KLTO.US,D,20251114,000000,0.46,0.4879,0.45,0.4656,311951,0
+KLTO.US,D,20251117,000000,0.48,0.4801,0.46,0.4645,386052,0
+KLTO.US,D,20251118,000000,0.45,0.4845,0.45,0.4716,452178,0
+KLTO.US,D,20251119,000000,0.4626,0.49,0.445,0.4543,378724,0
+KLTO.US,D,20251120,000000,0.451,0.459799,0.401,0.402,890095,0
+KLTO.US,D,20251121,000000,0.4148,0.4751,0.3921,0.463,2401288,0
+KLTO.US,D,20251124,000000,0.46,0.5,0.4501,0.497,810424,0
+KLTO.US,D,20251125,000000,0.5,0.51,0.4893,0.4936,685762,0
+KLTO.US,D,20251126,000000,0.4846,0.4846,0.45,0.45,582172,0
+KLTO.US,D,20251128,000000,0.45,0.4862,0.4439,0.4752,539635,0
+KLTO.US,D,20251201,000000,0.47,0.47,0.43,0.4319,578150,0
+KLTO.US,D,20251202,000000,0.4319,0.4424,0.4211,0.4334,338799,0
+KLTO.US,D,20251203,000000,0.4399,0.4799,0.4275,0.4758,649801,0
+KLTO.US,D,20251204,000000,0.4615,0.5086,0.459,0.49,775673,0
+KLTO.US,D,20251205,000000,0.51,0.52,0.4903,0.501,766638,0
+KLTO.US,D,20251208,000000,0.4894,0.4894,0.4144,0.4505,1977042,0
+KLTO.US,D,20251209,000000,0.4542,0.4598,0.433,0.45,691063,0
+KLTO.US,D,20251210,000000,0.45,0.45,0.4323,0.4385,377953,0
+KLTO.US,D,20251211,000000,0.4302,0.44,0.42,0.4242,500798,0
+KLTO.US,D,20251212,000000,0.4371,0.4371,0.4,0.4004,949729,0
+KLTO.US,D,20251215,000000,0.4124,0.4124,0.3795,0.3795,703314,0
+KLTO.US,D,20251216,000000,0.3702,0.3986,0.3655,0.39,796255,0
+KLTO.US,D,20251217,000000,0.3783,0.3998,0.3606,0.3606,575735,0
+KLTO.US,D,20251218,000000,0.375,0.395,0.3625,0.3626,668740,0
+KLTO.US,D,20251219,000000,0.3658,0.394799,0.3658,0.388,670962,0
+KLTO.US,D,20251222,000000,0.375,0.3878,0.3625,0.3625,1461592,0
+KLTO.US,D,20251223,000000,0.36,0.3832,0.3546,0.3646,570459,0
+KLTO.US,D,20251224,000000,0.35,0.3683,0.35,0.3639,418375,0
+KLTO.US,D,20251226,000000,0.3501,0.3625,0.345,0.3466,614208,0
+KLTO.US,D,20251229,000000,0.3471,0.3579,0.32,0.3226,1142627,0
+KLTO.US,D,20251230,000000,0.3145,0.3394,0.2943,0.3021,1017422,0
+KLTO.US,D,20251231,000000,0.3,0.3057,0.2763,0.289,1300590,0
+KLTO.US,D,20260102,000000,0.285,0.3212,0.285,0.3195,608140,0
+KLTO.US,D,20260105,000000,0.331,0.332,0.3129,0.3214,421170,0
+KLTO.US,D,20260106,000000,0.3191,0.3323,0.316,0.3264,334875,0
+KLTO.US,D,20260107,000000,0.33,0.3406,0.3203,0.3383,620311,0
+KLTO.US,D,20260108,000000,0.3401,0.36,0.3312,0.3424,558428,0
+KLTO.US,D,20260109,000000,0.3499,0.3558,0.3381,0.3381,320563,0
+KLTO.US,D,20260112,000000,0.335,0.3482,0.33,0.3388,414253,0
+KLTO.US,D,20260113,000000,0.3422,0.3597,0.32,0.3213,1048856,0
+KLTO.US,D,20260114,000000,0.3058,0.3138,0.2943,0.3019,845370,0
+KLTO.US,D,20260115,000000,0.3019,0.3393,0.2919,0.3132,1347573,0
+KLTO.US,D,20260116,000000,0.32,0.3381,0.3191,0.328,440512,0
+KLTO.US,D,20260120,000000,0.325,0.3258,0.31,0.311,332105,0
+KLTO.US,D,20260121,000000,0.311,0.33905,0.3011,0.33,590649,0
+KLTO.US,D,20260122,000000,0.33,0.3605,0.321,0.341,922742,0
+KLTO.US,D,20260123,000000,0.346,0.35,0.325,0.3263,470601,0
+KLTO.US,D,20260126,000000,0.32,0.32625,0.3113,0.3153,376328,0
+KLTO.US,D,20260127,000000,0.32,0.32,0.302,0.31,289732,0
+KLTO.US,D,20260128,000000,0.31,0.316199,0.29,0.293,922606,0
+KLTO.US,D,20260129,000000,0.3,0.3,0.27,0.2773,510164,0
+KLTO.US,D,20260130,000000,0.258,0.294999,0.257,0.2711,1088187,0
+KLTO.US,D,20260202,000000,0.25,0.289,0.25,0.269,656040,0
+KLTO.US,D,20260203,000000,0.2795,0.2795,0.2557,0.2613,292313,0
+KLTO.US,D,20260204,000000,0.26,0.2658,0.244,0.254,351072,0
+KLTO.US,D,20260205,000000,0.25,0.2548,0.22,0.2207,1303520,0
+KLTO.US,D,20260206,000000,0.2309,0.2427,0.2229,0.2402,605212,0
+KLTO.US,D,20260209,000000,0.24,0.25409,0.24,0.241,262072,0
+KLTO.US,D,20260210,000000,0.24,0.2576,0.233,0.233,363694,0
+KLTO.US,D,20260211,000000,0.24,0.2509,0.2246,0.2306,421059,0
+KLTO.US,D,20260212,000000,0.23,0.2374,0.2111,0.218,580609,0
+KLTO.US,D,20260213,000000,0.2158,0.2296,0.21,0.2209,248297,0
+KLTO.US,D,20260217,000000,0.2245,0.2245,0.213218,0.216,151761,0
+KLTO.US,D,20260218,000000,0.215,0.2384,0.215,0.233,1905183,0

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

@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOYNU.US,D,20250827,000000,10.03,10.03,10,10,13580372,0
+KOYNU.US,D,20250828,000000,10.02,10.05,10.02,10.05,1763072,0
+KOYNU.US,D,20250829,000000,10.05,10.065,10.045,10.06,469149,0
+KOYNU.US,D,20250902,000000,10.05,10.07,10.05,10.055,623339,0
+KOYNU.US,D,20250903,000000,10.05,10.06,10.0346,10.04,554908,0
+KOYNU.US,D,20250904,000000,10.041,10.05,10.02,10.03,265284,0
+KOYNU.US,D,20250905,000000,10.04,10.04,10.03,10.035,164776,0
+KOYNU.US,D,20250908,000000,10.03,10.04,10.025,10.03,60590,0
+KOYNU.US,D,20250909,000000,10.035,10.04,10.03,10.04,88402,0
+KOYNU.US,D,20250910,000000,10.03,10.035,10.025,10.03,101147,0
+KOYNU.US,D,20250911,000000,10.03,10.05,10.03,10.05,96867,0
+KOYNU.US,D,20250912,000000,10.05,10.05,10.04,10.05,396396,0
+KOYNU.US,D,20250915,000000,10.05,10.05,10.0407,10.045,11031,0
+KOYNU.US,D,20250916,000000,10.04,10.05,10.04,10.05,61086,0
+KOYNU.US,D,20250917,000000,10.06,10.11,10.05,10.075,325554,0
+KOYNU.US,D,20250918,000000,10.0966,10.12,10.07,10.1,376897,0
+KOYNU.US,D,20250919,000000,10.1046,10.15,10.1046,10.14,281859,0
+KOYNU.US,D,20250922,000000,10.14,10.15,10.13,10.135,58032,0
+KOYNU.US,D,20250923,000000,10.19,10.19,10.12,10.12,24259,0
+KOYNU.US,D,20250924,000000,10.18,10.19,10.12,10.13,3721,0
+KOYNU.US,D,20250925,000000,10.1301,10.1461,10.125,10.14,76134,0
+KOYNU.US,D,20250926,000000,10.11,10.13,10.11,10.13,63784,0
+KOYNU.US,D,20250929,000000,10.1,10.1307,10.1,10.11,20402,0
+KOYNU.US,D,20250930,000000,10.1,10.1266,10.09,10.1,20648,0
+KOYNU.US,D,20251001,000000,10.09,10.1115,10.08,10.08,15457,0
+KOYNU.US,D,20251002,000000,10.1001,10.1041,10.085,10.09,1176,0
+KOYNU.US,D,20251003,000000,10.1001,10.1001,10.09,10.09,376,0
+KOYNU.US,D,20251006,000000,10.1,10.5,10.1,10.1803,11721,0
+KOYNU.US,D,20251007,000000,10.27,10.27,10.11,10.15,14751,0
+KOYNU.US,D,20251008,000000,10.41,10.41,10.11,10.13,90993,0
+KOYNU.US,D,20251009,000000,10.13,10.328,10.13,10.17,68023,0
+KOYNU.US,D,20251010,000000,10.15,10.2268,10.14,10.2175,51785,0
+KOYNU.US,D,20251013,000000,10.14,10.245,10.14,10.18,22052,0
+KOYNU.US,D,20251014,000000,10.25,10.25,10.155,10.17,801,0
+KOYNU.US,D,20251015,000000,10.21,10.2946,10.18,10.19,40107,0
+KOYNU.US,D,20251016,000000,10.2,10.2628,10.19,10.2,5609,0
+KOYNU.US,D,20251017,000000,10.19,10.2,10.19,10.2,372,0
+KOYNU.US,D,20251020,000000,10.202,10.3163,10.2,10.2,11124,0
+KOYNU.US,D,20251021,000000,10.255,10.2628,10.2,10.21,18281,0
+KOYNU.US,D,20251022,000000,10.2201,10.2628,10.2046,10.21,24239,0
+KOYNU.US,D,20251023,000000,10.21,10.2568,10.21,10.215,30082,0
+KOYNU.US,D,20251024,000000,10.2084,10.22,10.2,10.22,10379,0
+KOYNU.US,D,20251027,000000,10.22,10.2407,10.22,10.22,3761,0
+KOYNU.US,D,20251028,000000,10.2001,10.256,10.2,10.2,7176,0
+KOYNU.US,D,20251029,000000,10.22,10.22,10.2,10.2,29847,0
+KOYNU.US,D,20251030,000000,10.2,10.23,10.2,10.2,25620,0
+KOYNU.US,D,20251031,000000,10.21,10.2201,10.21,10.2201,683,0
+KOYNU.US,D,20251103,000000,10.21,10.22,10.21,10.22,1040,0
+KOYNU.US,D,20251105,000000,10.21,10.21,10.21,10.21,494,0
+KOYNU.US,D,20251110,000000,10.2,10.2207,10.2,10.2207,1138,0
+KOYNU.US,D,20251112,000000,10.23,10.23,10.22,10.23,4220,0
+KOYNU.US,D,20251113,000000,10.23,10.3217,10.1893,10.3217,4850,0
+KOYNU.US,D,20251114,000000,10.6,10.6,10.2,10.21,28140,0
+KOYNU.US,D,20251117,000000,10.21,10.21,10.17,10.17,10715,0
+KOYNU.US,D,20251118,000000,10.18,10.2225,10.175,10.19,35568,0
+KOYNU.US,D,20251119,000000,10.2071,10.2161,10.19,10.19,8312,0
+KOYNU.US,D,20251120,000000,10.2,10.211,10.2,10.211,1901,0
+KOYNU.US,D,20251121,000000,10.2,10.2001,10.2,10.2,1031,0
+KOYNU.US,D,20251124,000000,10.18,10.18,10.18,10.18,1401,0
+KOYNU.US,D,20251125,000000,10.2014,10.2014,10.18,10.18,403,0
+KOYNU.US,D,20251126,000000,10.18,10.1801,10.18,10.1801,210,0
+KOYNU.US,D,20251128,000000,10.18,10.18,10.18,10.18,513,0
+KOYNU.US,D,20251201,000000,10.16,10.3352,10.16,10.25,98003,0
+KOYNU.US,D,20251202,000000,10.22,10.235,10.2,10.2,742,0
+KOYNU.US,D,20251203,000000,10.2001,10.21,10.2,10.2,2223,0
+KOYNU.US,D,20251204,000000,10.219,10.219,10.15,10.17,8077,0
+KOYNU.US,D,20251205,000000,10.1801,10.2126,10.15,10.15,9419,0
+KOYNU.US,D,20251208,000000,10.15,10.15,10.15,10.15,154,0
+KOYNU.US,D,20251209,000000,10.15,10.15,10.14,10.14,1188,0
+KOYNU.US,D,20251210,000000,10.15,10.15,10.15,10.15,143,0
+KOYNU.US,D,20251211,000000,10.15,10.15,10.15,10.15,390,0
+KOYNU.US,D,20251212,000000,10.15,10.15,10.14,10.14,2870,0
+KOYNU.US,D,20251215,000000,10.14,10.1401,10.14,10.1401,2372,0
+KOYNU.US,D,20251216,000000,10.1536,10.1536,10.12,10.12,16126,0
+KOYNU.US,D,20251217,000000,10.25,10.25,10.15,10.15,2104,0
+KOYNU.US,D,20251218,000000,10.14,10.14,10.12,10.12,6541,0
+KOYNU.US,D,20251219,000000,10.13,10.13,10.12,10.12,3508,0
+KOYNU.US,D,20251229,000000,10.12,10.12,10.12,10.12,1957,0
+KOYNU.US,D,20251230,000000,10.14,10.14,10.14,10.14,1196,0
+KOYNU.US,D,20251231,000000,10.12,10.12,10.12,10.12,487,0
+KOYNU.US,D,20260102,000000,10.12,10.12,10.12,10.12,2563,0
+KOYNU.US,D,20260105,000000,10.12,10.125,10.115,10.125,31419,0
+KOYNU.US,D,20260106,000000,10.11,10.11,10.11,10.11,342,0
+KOYNU.US,D,20260107,000000,10.1118,10.1118,10.1118,10.1118,100,0
+KOYNU.US,D,20260108,000000,10.11,10.1101,10.11,10.1101,347,0
+KOYNU.US,D,20260109,000000,10.11,10.11,10.11,10.11,125,0
+KOYNU.US,D,20260112,000000,10.14,10.18,10.12,10.18,16387,0
+KOYNU.US,D,20260113,000000,10.18,10.18,10.13,10.15,12412,0
+KOYNU.US,D,20260114,000000,10.16,10.17,10.13,10.1301,1727,0
+KOYNU.US,D,20260115,000000,10.17,10.17,10.17,10.17,220,0
+KOYNU.US,D,20260120,000000,10.15,10.15,10.13,10.1301,14425,0
+KOYNU.US,D,20260121,000000,10.15,10.1501,10.145,10.1501,9738,0
+KOYNU.US,D,20260122,000000,10.17,10.17,10.17,10.17,130,0
+KOYNU.US,D,20260126,000000,10.17,10.17,10.145,10.155,10464,0
+KOYNU.US,D,20260127,000000,10.1,10.17,10.1,10.16,3015,0
+KOYNU.US,D,20260128,000000,10.17,10.17,10.17,10.17,100,0
+KOYNU.US,D,20260129,000000,10.17,10.17,10.16,10.16,608,0
+KOYNU.US,D,20260130,000000,10.16,10.16,10.15,10.16,4906,0
+KOYNU.US,D,20260202,000000,10.17,10.17,10.17,10.17,100,0
+KOYNU.US,D,20260204,000000,10.17,10.17,10.17,10.17,100,0
+KOYNU.US,D,20260205,000000,10.17,10.17,10.15,10.15,1521,0
+KOYNU.US,D,20260209,000000,10.15,10.18,10.15,10.17,876,0
+KOYNU.US,D,20260210,000000,10.2,10.2,10.2,10.2,100,0
+KOYNU.US,D,20260211,000000,10.2,10.2,10.2,10.2,100,0
+KOYNU.US,D,20260212,000000,10.2,10.2,10.16,10.16,928,0
+KOYNU.US,D,20260217,000000,10.16,10.16,10.16,10.16,106,0

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

@@ -0,0 +1,1203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LANDM.US,D,20210126,000000,25.9222,25.95,25.74,25.9,10355,0
+LANDM.US,D,20210127,000000,25.8,25.8,25.7,25.8,4879,0
+LANDM.US,D,20210128,000000,25.7,25.8,25.63,25.63,2608,0
+LANDM.US,D,20210129,000000,26,26,25.7,25.99,14852,0
+LANDM.US,D,20210201,000000,25.99,25.99,25.8308,25.97,1428,0
+LANDM.US,D,20210202,000000,25.9,25.9,25.81,25.81,603,0
+LANDM.US,D,20210203,000000,25.845,25.99,25.845,25.99,1005,0
+LANDM.US,D,20210204,000000,25.96,25.97,25.66,25.8,4234,0
+LANDM.US,D,20210205,000000,25.9386,26,25.9386,25.99,12048,0
+LANDM.US,D,20210208,000000,26.14,26.14,25.775,25.79,5215,0
+LANDM.US,D,20210209,000000,25.75,25.93,25.71,25.71,3764,0
+LANDM.US,D,20210210,000000,25.85,25.91,25.85,25.91,1829,0
+LANDM.US,D,20210211,000000,25.977,25.977,25.6292,25.7,36979,0
+LANDM.US,D,20210212,000000,25.64,25.84,25.63,25.7,9523,0
+LANDM.US,D,20210216,000000,25.74,26,25.74,25.95,20067,0
+LANDM.US,D,20210217,000000,25.825,25.9985,25.825,25.9985,3537,0
+LANDM.US,D,20210218,000000,26.54,26.54,25.85,25.9304,7361,0
+LANDM.US,D,20210219,000000,25.85,25.95,25.85,25.95,1258,0
+LANDM.US,D,20210222,000000,25.98,25.98,25.945,25.945,1034,0
+LANDM.US,D,20210223,000000,25.9,25.9,25.25,25.9,160786,0
+LANDM.US,D,20210224,000000,25.75,25.95,25.67,25.7172,18249,0
+LANDM.US,D,20210225,000000,25.7,25.75,25.5,25.75,5067,0
+LANDM.US,D,20210226,000000,25.64,25.72,25.535,25.65,4254,0
+LANDM.US,D,20210301,000000,25.74,25.75,25.5,25.5,3328,0
+LANDM.US,D,20210302,000000,25.61,25.61,25.61,25.61,250,0
+LANDM.US,D,20210303,000000,25.6,25.7,25.55,25.68,4653,0
+LANDM.US,D,20210304,000000,25.65,25.65,25.6135,25.6483,3390,0
+LANDM.US,D,20210305,000000,25.72,25.9099,25.6711,25.86,4273,0
+LANDM.US,D,20210308,000000,25.7414,25.92,25.7414,25.92,859,0
+LANDM.US,D,20210309,000000,25.9,25.95,25.9,25.95,289,0
+LANDM.US,D,20210310,000000,25.56,25.8,25.56,25.78,18129,0
+LANDM.US,D,20210311,000000,25.78,25.78,25.755,25.76,597,0
+LANDM.US,D,20210312,000000,25.6433,25.7,25.6,25.69,8724,0
+LANDM.US,D,20210315,000000,25.69,25.7399,25.65,25.676,2689,0
+LANDM.US,D,20210316,000000,25.73,25.74,25.6964,25.74,2619,0
+LANDM.US,D,20210317,000000,25.75,25.76,25.75,25.75,659,0
+LANDM.US,D,20210318,000000,25.859,25.86,25.859,25.86,514,0
+LANDM.US,D,20210319,000000,25.76,25.76,25.76,25.76,1000,0
+LANDM.US,D,20210322,000000,25.95,26.0202,25.9387,26.015,3553,0
+LANDM.US,D,20210324,000000,25.75,25.7939,25.6726,25.764,3530,0
+LANDM.US,D,20210325,000000,25.69,25.69,25.57,25.57,11615,0
+LANDM.US,D,20210326,000000,25.56,25.7,25.48,25.67,11265,0
+LANDM.US,D,20210329,000000,25.37,25.59,25.15,25.59,40439,0
+LANDM.US,D,20210330,000000,25.55,25.5977,25.44,25.44,6610,0
+LANDM.US,D,20210331,000000,25.5337,25.6,25.45,25.54,6640,0
+LANDM.US,D,20210401,000000,25.6386,25.7399,25.5889,25.642,3142,0
+LANDM.US,D,20210405,000000,25.69,25.69,25.5706,25.5706,3423,0
+LANDM.US,D,20210406,000000,25.6999,25.6999,25.5995,25.5995,2362,0
+LANDM.US,D,20210407,000000,25.6,25.645,25.47,25.47,7870,0
+LANDM.US,D,20210408,000000,25.69,25.69,25.46,25.56,2252,0
+LANDM.US,D,20210409,000000,25.64,25.75,25.5,25.74,12676,0
+LANDM.US,D,20210412,000000,25.65,25.77,25.58,25.65,9453,0
+LANDM.US,D,20210413,000000,25.9,25.9,25.7,25.7,2906,0
+LANDM.US,D,20210414,000000,25.812,25.812,25.812,25.812,556,0
+LANDM.US,D,20210415,000000,25.8236,25.88,25.8,25.88,935,0
+LANDM.US,D,20210416,000000,25.88,27.17,25.8722,25.8722,1804,0
+LANDM.US,D,20210419,000000,26.07,26.18,26,26,3083,0
+LANDM.US,D,20210420,000000,26.14,27.18,25.9366,27.18,2953,0
+LANDM.US,D,20210421,000000,26.45,26.45,25.7901,26.1255,4937,0
+LANDM.US,D,20210422,000000,26.3576,26.3576,26.0377,26.1,3116,0
+LANDM.US,D,20210423,000000,25.94,26,25.94,25.96,1339,0
+LANDM.US,D,20210426,000000,25.98,25.98,25.98,25.98,135,0
+LANDM.US,D,20210427,000000,26.25,26.25,26.0412,26.25,1313,0
+LANDM.US,D,20210428,000000,26.2251,26.25,26.0617,26.103,3684,0
+LANDM.US,D,20210429,000000,26.0411,26.0411,26.0411,26.0411,129,0
+LANDM.US,D,20210430,000000,26.05,26.05,26.02,26.02,1410,0
+LANDM.US,D,20210503,000000,26.1,26.1,25.81,25.81,8220,0
+LANDM.US,D,20210504,000000,26.05,26.05,25.58,25.81,14261,0
+LANDM.US,D,20210505,000000,25.78,25.8477,25.5,25.73,19608,0
+LANDM.US,D,20210506,000000,25.71,25.726,25.69,25.69,5023,0
+LANDM.US,D,20210507,000000,25.6723,25.79,25.42,25.64,24226,0
+LANDM.US,D,20210510,000000,25.6,25.72,25.59,25.6743,2517,0
+LANDM.US,D,20210511,000000,25.46,25.69,25.46,25.68,1893,0
+LANDM.US,D,20210512,000000,25.5,25.6633,25.5,25.5,8394,0
+LANDM.US,D,20210513,000000,25.525,25.58,25.46,25.46,5812,0
+LANDM.US,D,20210514,000000,25.57,25.57,25.57,25.57,333,0
+LANDM.US,D,20210517,000000,25.56,25.6,25.56,25.6,901,0
+LANDM.US,D,20210518,000000,25.625,25.625,25.625,25.625,908,0
+LANDM.US,D,20210519,000000,25.5974,25.65,25.5974,25.607,2006,0
+LANDM.US,D,20210520,000000,25.53,25.59,25.49,25.58,9182,0
+LANDM.US,D,20210521,000000,25.56,25.6482,25.4,25.58,37026,0
+LANDM.US,D,20210524,000000,25.48,25.56,25.48,25.56,2962,0
+LANDM.US,D,20210525,000000,25.6,25.75,25.45,25.47,48950,0
+LANDM.US,D,20210526,000000,25.485,25.5295,25.47,25.47,7780,0
+LANDM.US,D,20210527,000000,25.48,25.5,25.46,25.475,6066,0
+LANDM.US,D,20210528,000000,25.47,25.6,25.46,25.6,5811,0
+LANDM.US,D,20210601,000000,25.73,25.73,25.5,25.62,5257,0
+LANDM.US,D,20210602,000000,25.53,25.61,25.51,25.6,5382,0
+LANDM.US,D,20210603,000000,25.4701,25.6,25.4701,25.55,4546,0
+LANDM.US,D,20210604,000000,25.55,25.55,25.55,25.55,603,0
+LANDM.US,D,20210607,000000,25.57,25.64,25.57,25.635,2783,0
+LANDM.US,D,20210608,000000,25.665,25.67,25.6,25.6,792,0
+LANDM.US,D,20210609,000000,25.6793,25.6793,25.6585,25.6593,1197,0
+LANDM.US,D,20210610,000000,25.62,25.62,25.61,25.61,995,0
+LANDM.US,D,20210611,000000,25.61,25.68,25.61,25.647,1811,0
+LANDM.US,D,20210614,000000,25.68,25.68,25.6799,25.6799,294,0
+LANDM.US,D,20210615,000000,25.68,25.79,25.6,25.6,4427,0
+LANDM.US,D,20210616,000000,25.84,25.8684,25.84,25.8684,536,0
+LANDM.US,D,20210617,000000,25.58,25.6563,25.54,25.6563,3738,0
+LANDM.US,D,20210618,000000,25.65,25.6634,25.65,25.6634,2765,0
+LANDM.US,D,20210621,000000,25.65,25.7386,25.65,25.7386,680,0
+LANDM.US,D,20210622,000000,25.65,25.65,25.65,25.65,844,0
+LANDM.US,D,20210623,000000,25.65,25.664,25.55,25.55,5405,0
+LANDM.US,D,20210624,000000,25.56,25.7215,25.56,25.7,3450,0
+LANDM.US,D,20210628,000000,25.67,25.75,25.5,25.75,47701,0
+LANDM.US,D,20210629,000000,25.75,25.95,25.75,25.88,4084,0
+LANDM.US,D,20210630,000000,25.88,26.0333,25.88,26.0333,5296,0
+LANDM.US,D,20210701,000000,26,26,26,26,358,0
+LANDM.US,D,20210706,000000,26,26,25.9833,25.9999,18358,0
+LANDM.US,D,20210707,000000,25.99,26,25.9,26,26436,0
+LANDM.US,D,20210708,000000,26,26,25.875,25.9792,877,0
+LANDM.US,D,20210709,000000,25.75,25.9899,25.75,25.9,8631,0
+LANDM.US,D,20210712,000000,25.94,25.94,25.91,25.935,841,0
+LANDM.US,D,20210713,000000,25.9,25.9,25.65,25.83,3282,0
+LANDM.US,D,20210714,000000,25.75,25.85,25.67,25.85,5703,0
+LANDM.US,D,20210715,000000,25.75,25.8,25.69,25.8,919,0
+LANDM.US,D,20210719,000000,25.68,25.7,25.68,25.7,588,0
+LANDM.US,D,20210720,000000,25.79,25.79,25.6,25.6225,4373,0
+LANDM.US,D,20210721,000000,25.6,25.8699,25.6,25.76,2061,0
+LANDM.US,D,20210722,000000,25.72,25.74,25.72,25.74,412,0
+LANDM.US,D,20210723,000000,25.8198,25.8198,25.7601,25.7601,1421,0
+LANDM.US,D,20210726,000000,25.81,25.81,25.6698,25.6698,932,0
+LANDM.US,D,20210727,000000,25.7,25.824,25.7,25.824,2387,0
+LANDM.US,D,20210728,000000,25.85,25.85,25.7,25.85,2797,0
+LANDM.US,D,20210729,000000,25.8499,26.01,25.71,25.95,4856,0
+LANDM.US,D,20210730,000000,25.72,25.95,25.71,25.95,10690,0
+LANDM.US,D,20210802,000000,26,26,25.8,25.8,1464,0
+LANDM.US,D,20210803,000000,26,26.127,26,26.11,1992,0
+LANDM.US,D,20210804,000000,26,26.099,26,26.0899,711,0
+LANDM.US,D,20210805,000000,26.09,26.09,26.09,26.09,329,0
+LANDM.US,D,20210806,000000,26.08,26.175,26.08,26.175,768,0
+LANDM.US,D,20210809,000000,26.08,26.08,26.05,26.05,304,0
+LANDM.US,D,20210810,000000,26.15,26.15,26.0745,26.15,802,0
+LANDM.US,D,20210811,000000,26.12,26.15,26,26,1855,0
+LANDM.US,D,20210812,000000,26.06,26.06,25.84,26.06,2977,0
+LANDM.US,D,20210813,000000,26,26.06,25.85,26,2354,0
+LANDM.US,D,20210816,000000,25.91,25.91,25.91,25.91,201,0
+LANDM.US,D,20210817,000000,25.98,25.98,25.81,25.81,3564,0
+LANDM.US,D,20210818,000000,26.034,26.034,25.9123,25.9123,501,0
+LANDM.US,D,20210819,000000,25.855,25.9,25.74,25.9,2883,0
+LANDM.US,D,20210820,000000,25.89,25.91,25.85,25.91,3263,0
+LANDM.US,D,20210823,000000,25.79,25.9,25.79,25.8733,1591,0
+LANDM.US,D,20210824,000000,25.87,25.9028,25.87,25.9028,869,0
+LANDM.US,D,20210825,000000,25.77,25.81,25.77,25.81,545,0
+LANDM.US,D,20210830,000000,25.8,25.91,25.8,25.9,3373,0
+LANDM.US,D,20210831,000000,25.9,25.9,25.9,25.9,256,0
+LANDM.US,D,20210901,000000,26.02,26.02,26.015,26.015,445,0
+LANDM.US,D,20210902,000000,26.0668,26.27,25.844,26.06,19319,0
+LANDM.US,D,20210907,000000,26.1799,26.1799,26,26,1178,0
+LANDM.US,D,20210909,000000,25.95,26,25.9,25.95,12714,0
+LANDM.US,D,20210910,000000,26.09,26.09,26,26,902,0
+LANDM.US,D,20210913,000000,25.9255,25.96,25.92,25.95,4277,0
+LANDM.US,D,20210914,000000,25.95,25.97,25.95,25.97,299,0
+LANDM.US,D,20210915,000000,26.16,26.18,26.1152,26.1195,2537,0
+LANDM.US,D,20210920,000000,26.1,26.1,26.1,26.1,205,0
+LANDM.US,D,20210921,000000,25.94,26.0079,25.94,26.0079,682,0
+LANDM.US,D,20210922,000000,25.95,26,25.94,26,2067,0
+LANDM.US,D,20210923,000000,26.05,26.1648,26.05,26.1648,4335,0
+LANDM.US,D,20210924,000000,26.15,26.15,26.15,26.15,600,0
+LANDM.US,D,20210927,000000,26.21,26.21,26.15,26.15,1432,0
+LANDM.US,D,20210928,000000,25.94,26.01,25.85,26.01,1268,0
+LANDM.US,D,20210929,000000,26,26.01,25.9,26.01,858,0
+LANDM.US,D,20210930,000000,26.035,26.035,26.035,26.035,204,0
+LANDM.US,D,20211001,000000,26.0569,26.0569,26.0569,26.0569,129,0
+LANDM.US,D,20211004,000000,25.96,25.96,25.95,25.95,882,0
+LANDM.US,D,20211005,000000,26.15,26.15,25.99,26,1100,0
+LANDM.US,D,20211006,000000,26.1,26.1,25.9,25.9,5403,0
+LANDM.US,D,20211007,000000,26.04,26.0891,26,26,1018,0
+LANDM.US,D,20211008,000000,26,26,25.9999,25.9999,757,0
+LANDM.US,D,20211011,000000,25.99,26,25.99,26,1000,0
+LANDM.US,D,20211012,000000,26,26,25.91,26,1670,0
+LANDM.US,D,20211013,000000,26.065,26.1502,26.065,26.1502,428,0
+LANDM.US,D,20211014,000000,26.14,26.15,25.9201,26.108,1847,0
+LANDM.US,D,20211015,000000,25.95,26.085,25.95,26.0549,2602,0
+LANDM.US,D,20211018,000000,25.94,26.1034,25.92,26.1034,1233,0
+LANDM.US,D,20211019,000000,25.95,25.95,25.9328,25.95,966,0
+LANDM.US,D,20211020,000000,26.1,26.1,26.07,26.07,804,0
+LANDM.US,D,20211021,000000,26.05,26.05,26,26,954,0
+LANDM.US,D,20211025,000000,26,26.2086,26,26.2086,1358,0
+LANDM.US,D,20211026,000000,26.1,26.1,26.1,26.1,823,0
+LANDM.US,D,20211027,000000,26.055,26.055,26.01,26.01,1168,0
+LANDM.US,D,20211028,000000,26,26,26,26,341,0
+LANDM.US,D,20211029,000000,26.02,26.02,26.02,26.02,152,0
+LANDM.US,D,20211102,000000,25.95,25.95,25.85,25.85,3633,0
+LANDM.US,D,20211103,000000,26.15,26.15,25.8801,25.8801,1749,0
+LANDM.US,D,20211104,000000,25.9,26.08,25.88,26.08,1382,0
+LANDM.US,D,20211105,000000,26.0641,26.08,26.0567,26.0567,1079,0
+LANDM.US,D,20211108,000000,25.91,25.985,25.91,25.985,730,0
+LANDM.US,D,20211109,000000,25.97,26.0899,25.95,25.9698,902,0
+LANDM.US,D,20211110,000000,25.9096,25.9096,25.9096,25.9096,420,0
+LANDM.US,D,20211111,000000,25.88,25.975,25.86,25.975,1588,0
+LANDM.US,D,20211112,000000,25.99,25.99,25.99,25.99,302,0
+LANDM.US,D,20211115,000000,25.98,25.98,25.98,25.98,604,0
+LANDM.US,D,20211116,000000,25.92,25.92,25.86,25.87,2253,0
+LANDM.US,D,20211117,000000,25.9005,26,25.86,25.988,4222,0
+LANDM.US,D,20211118,000000,25.75,26.05,25.6,25.8486,7818,0
+LANDM.US,D,20211119,000000,25.87,25.91,25.83,25.83,3075,0
+LANDM.US,D,20211122,000000,25.88,25.88,25.72,25.8,1352,0
+LANDM.US,D,20211123,000000,25.87,25.88,25.7,25.88,4781,0
+LANDM.US,D,20211124,000000,25.8043,25.8665,25.72,25.72,2054,0
+LANDM.US,D,20211126,000000,25.8229,25.8229,25.72,25.72,858,0
+LANDM.US,D,20211129,000000,25.75,25.7597,25.75,25.7597,576,0
+LANDM.US,D,20211130,000000,25.9199,25.92,25.45,25.45,6970,0
+LANDM.US,D,20211201,000000,25.66,25.8,25.66,25.735,1392,0
+LANDM.US,D,20211202,000000,25.65,25.7,25.65,25.7,2290,0
+LANDM.US,D,20211203,000000,25.62,25.655,25.55,25.6473,103807,0
+LANDM.US,D,20211206,000000,25.7,25.84,25.7,25.73,155488,0
+LANDM.US,D,20211207,000000,25.54,25.55,25.5012,25.53,3083,0
+LANDM.US,D,20211209,000000,25.61,25.61,25.6,25.6,363,0
+LANDM.US,D,20211210,000000,25.6,25.6,25.49,25.49,64817,0
+LANDM.US,D,20211213,000000,25.49,25.525,25.45,25.5,57173,0
+LANDM.US,D,20211214,000000,25.6,25.64,25.51,25.55,12059,0
+LANDM.US,D,20211215,000000,25.73,25.73,25.51,25.52,32212,0
+LANDM.US,D,20211216,000000,25.54,25.54,25.47,25.5,4147,0
+LANDM.US,D,20211217,000000,25.46,25.54,25.42,25.49,38940,0
+LANDM.US,D,20211220,000000,25.38,25.5,25.38,25.49,3847,0
+LANDM.US,D,20211221,000000,25.5,25.55,25.49,25.4968,72420,0
+LANDM.US,D,20211222,000000,25.49,25.74,25.4561,25.5,21594,0
+LANDM.US,D,20211223,000000,25.55,25.6,25.55,25.6,64063,0
+LANDM.US,D,20211227,000000,25.6,25.7188,25.5798,25.6,2292,0
+LANDM.US,D,20211228,000000,25.54,25.62,25.5,25.51,6474,0
+LANDM.US,D,20211229,000000,25.62,25.62,25.62,25.62,725,0
+LANDM.US,D,20211230,000000,25.62,25.62,25.6,25.6,507,0
+LANDM.US,D,20211231,000000,25.5947,25.65,25.5,25.64,1937,0
+LANDM.US,D,20220103,000000,25.6725,25.6725,25.6,25.6,4926,0
+LANDM.US,D,20220104,000000,25.59,25.7,25.5,25.7,11020,0
+LANDM.US,D,20220105,000000,25.59,25.66,25.55,25.66,2844,0
+LANDM.US,D,20220106,000000,25.6,25.74,25.6,25.7001,4097,0
+LANDM.US,D,20220111,000000,25.635,25.7099,25.635,25.7098,1123,0
+LANDM.US,D,20220112,000000,25.7,25.71,25.7,25.71,744,0
+LANDM.US,D,20220113,000000,25.7,25.7,25.7,25.7,260,0
+LANDM.US,D,20220114,000000,25.57,25.7,25.56,25.7,1501,0
+LANDM.US,D,20220118,000000,25.65,25.73,25.6054,25.73,3004,0
+LANDM.US,D,20220119,000000,25.61,25.72,25.6,25.72,3755,0
+LANDM.US,D,20220120,000000,25.7299,25.7399,25.7,25.7399,1507,0
+LANDM.US,D,20220121,000000,25.6718,25.71,25.55,25.56,12969,0
+LANDM.US,D,20220124,000000,25.56,25.67,25.56,25.6401,4024,0
+LANDM.US,D,20220125,000000,25.55,25.65,25.55,25.64,6603,0
+LANDM.US,D,20220126,000000,25.56,25.565,25.54,25.54,6010,0
+LANDM.US,D,20220127,000000,25.54,25.56,25.5,25.5,5636,0
+LANDM.US,D,20220128,000000,25.5,25.57,25.5,25.5,2198,0
+LANDM.US,D,20220131,000000,25.575,25.64,25.575,25.64,1375,0
+LANDM.US,D,20220201,000000,25.52,25.55,25.5,25.55,1507,0
+LANDM.US,D,20220203,000000,25.5671,25.62,25.39,25.62,56267,0
+LANDM.US,D,20220204,000000,25.45,25.64,25.3,25.61,25402,0
+LANDM.US,D,20220207,000000,25.5021,25.7,25.5021,25.7,579,0
+LANDM.US,D,20220209,000000,25.7099,25.7099,25.4101,25.69,7686,0
+LANDM.US,D,20220210,000000,25.6867,25.6867,25.6867,25.6867,163,0
+LANDM.US,D,20220211,000000,25.42,25.58,25.4,25.58,6744,0
+LANDM.US,D,20220214,000000,25.55,25.57,25.42,25.57,2976,0
+LANDM.US,D,20220215,000000,25.54,25.54,25.5001,25.5001,1162,0
+LANDM.US,D,20220218,000000,25.5,25.57,25.5,25.5293,2605,0
+LANDM.US,D,20220222,000000,25.5799,25.5799,25.5,25.5,1121,0
+LANDM.US,D,20220223,000000,25.57,25.57,25.5,25.5,1333,0
+LANDM.US,D,20220224,000000,25.31,25.52,25.31,25.5,1368,0
+LANDM.US,D,20220225,000000,25.54,25.54,25.44,25.5391,2954,0
+LANDM.US,D,20220228,000000,25.4763,25.53,25.4,25.53,1028,0
+LANDM.US,D,20220301,000000,25.5177,25.5177,25.5,25.5,1505,0
+LANDM.US,D,20220303,000000,25.426,25.52,25.42,25.52,715,0
+LANDM.US,D,20220304,000000,25.52,25.57,25.52,25.53,1263,0
+LANDM.US,D,20220307,000000,25.43,25.56,25.41,25.56,1340,0
+LANDM.US,D,20220308,000000,25.495,25.5,25.3,25.5,14048,0
+LANDM.US,D,20220309,000000,25.4499,25.55,25.42,25.42,2241,0
+LANDM.US,D,20220310,000000,25.4,25.5,25.4,25.5,6202,0
+LANDM.US,D,20220311,000000,25.5,25.5,25.4,25.4001,9795,0
+LANDM.US,D,20220314,000000,25.4,25.47,25.31,25.47,2829,0
+LANDM.US,D,20220315,000000,25.33,25.5276,25.33,25.5276,806,0
+LANDM.US,D,20220316,000000,25.3577,25.3577,25.3577,25.3577,479,0
+LANDM.US,D,20220317,000000,25.44,25.44,25.4,25.41,454,0
+LANDM.US,D,20220318,000000,25.39,25.4493,25.39,25.41,1505,0
+LANDM.US,D,20220321,000000,25.42,25.45,25.4,25.4,4023,0
+LANDM.US,D,20220322,000000,25.45,25.47,25.44,25.47,3016,0
+LANDM.US,D,20220323,000000,25.4,25.4699,25.4,25.4699,1518,0
+LANDM.US,D,20220324,000000,25.41,25.45,25.4,25.45,2127,0
+LANDM.US,D,20220325,000000,25.4598,25.5,25.4598,25.49,4326,0
+LANDM.US,D,20220328,000000,25.55,25.55,25.5,25.55,3250,0
+LANDM.US,D,20220329,000000,25.42,25.5,25.4,25.5,1672,0
+LANDM.US,D,20220330,000000,25.5,25.59,25.4617,25.51,7058,0
+LANDM.US,D,20220331,000000,25.4528,25.5,25.4528,25.5,843,0
+LANDM.US,D,20220401,000000,25.5,25.59,25.4,25.5101,6315,0
+LANDM.US,D,20220406,000000,25.59,25.66,25.4125,25.66,2670,0
+LANDM.US,D,20220407,000000,25.6,25.6,25.55,25.55,691,0
+LANDM.US,D,20220411,000000,25.5501,25.6234,25.43,25.58,3260,0
+LANDM.US,D,20220412,000000,25.45,25.57,25.42,25.57,7809,0
+LANDM.US,D,20220414,000000,25.53,25.7,25.4361,25.4361,28154,0
+LANDM.US,D,20220418,000000,25.43,25.6674,25.4,25.55,23865,0
+LANDM.US,D,20220419,000000,25.55,25.67,25.5,25.5983,6450,0
+LANDM.US,D,20220420,000000,25.585,25.585,25.5,25.5,4462,0
+LANDM.US,D,20220421,000000,25.49,25.5,25.4,25.4,3788,0
+LANDM.US,D,20220422,000000,25.43,25.43,25.2,25.29,24377,0
+LANDM.US,D,20220425,000000,25.28,25.43,25.28,25.34,4464,0
+LANDM.US,D,20220426,000000,25.31,25.365,25.29,25.3201,2291,0
+LANDM.US,D,20220427,000000,25.46,25.52,25.46,25.5,7091,0
+LANDM.US,D,20220429,000000,25.31,25.4159,25.2901,25.3,633,0
+LANDM.US,D,20220502,000000,25.4596,25.49,25.4596,25.49,2256,0
+LANDM.US,D,20220503,000000,25.31,25.44,25.25,25.44,7206,0
+LANDM.US,D,20220504,000000,25.4,25.4,25.4,25.4,1139,0
+LANDM.US,D,20220505,000000,25.35,25.35,25.35,25.35,1114,0
+LANDM.US,D,20220506,000000,25.5317,25.5317,25.5317,25.5317,240,0
+LANDM.US,D,20220509,000000,25.5,25.5,25.27,25.27,1272,0
+LANDM.US,D,20220510,000000,25.29,25.46,25.25,25.31,4558,0
+LANDM.US,D,20220511,000000,25.4,25.72,25.39,25.72,11248,0
+LANDM.US,D,20220512,000000,25.64,25.64,25.565,25.565,843,0
+LANDM.US,D,20220513,000000,25.56,25.56,25.56,25.56,710,0
+LANDM.US,D,20220516,000000,25.62,25.9155,25.5,25.5,9886,0
+LANDM.US,D,20220517,000000,25.8472,25.8472,25.4,25.6003,9536,0
+LANDM.US,D,20220518,000000,25.74,25.91,25.7183,25.75,9373,0
+LANDM.US,D,20220520,000000,25.85,25.85,25.5,25.5,1367,0
+LANDM.US,D,20220523,000000,25.44,25.62,25.29,25.29,5141,0
+LANDM.US,D,20220524,000000,25.3867,25.57,25.28,25.555,5196,0
+LANDM.US,D,20220525,000000,25.31,25.31,25.31,25.31,490,0
+LANDM.US,D,20220526,000000,25.51,25.51,25.5034,25.5034,989,0
+LANDM.US,D,20220527,000000,25.66,25.66,25.66,25.66,569,0
+LANDM.US,D,20220531,000000,25.8,25.8,25.28,25.28,2273,0
+LANDM.US,D,20220601,000000,25.39,25.433,25.19,25.19,17397,0
+LANDM.US,D,20220602,000000,25.19,25.19,25.15,25.19,846,0
+LANDM.US,D,20220603,000000,25.25,25.3,25.25,25.3,1153,0
+LANDM.US,D,20220606,000000,25.3,25.47,25.25,25.34,3780,0
+LANDM.US,D,20220607,000000,25.16,25.4599,25.16,25.25,8814,0
+LANDM.US,D,20220608,000000,25.25,25.25,25.245,25.25,809,0
+LANDM.US,D,20220609,000000,25.25,25.31,25.16,25.16,3416,0
+LANDM.US,D,20220610,000000,25.16,25.4,25.16,25.4,2459,0
+LANDM.US,D,20220613,000000,25.16,25.16,24.73,24.79,24472,0
+LANDM.US,D,20220614,000000,24.74,24.85,24.7,24.85,3277,0
+LANDM.US,D,20220615,000000,24.85,24.85,24.77,24.83,5522,0
+LANDM.US,D,20220616,000000,24.85,25,24.71,24.71,15788,0
+LANDM.US,D,20220617,000000,24.85,24.925,24.51,24.7,3138,0
+LANDM.US,D,20220621,000000,24.51,24.78,24.51,24.7187,1073,0
+LANDM.US,D,20220622,000000,24.88,24.9,24.7,24.8,2775,0
+LANDM.US,D,20220623,000000,24.83,24.92,24.7,24.8,38120,0
+LANDM.US,D,20220624,000000,24.9,24.9,24.8,24.8,1116,0
+LANDM.US,D,20220627,000000,24.88,24.983,24.79,24.85,23805,0
+LANDM.US,D,20220628,000000,24.84,24.9,24.84,24.88,16312,0
+LANDM.US,D,20220629,000000,24.8546,24.9,24.76,24.85,7989,0
+LANDM.US,D,20220630,000000,24.53,24.9,24.53,24.9,8993,0
+LANDM.US,D,20220701,000000,24.8471,24.8471,24.8471,24.8471,280,0
+LANDM.US,D,20220705,000000,24.7501,24.76,24.7,24.76,1677,0
+LANDM.US,D,20220706,000000,24.8,24.8,24.6,24.78,9497,0
+LANDM.US,D,20220707,000000,24.8,24.9,24.6004,24.65,5903,0
+LANDM.US,D,20220708,000000,24.66,24.9,24.66,24.897,505,0
+LANDM.US,D,20220711,000000,24.7717,24.8,24.7717,24.8,1440,0
+LANDM.US,D,20220712,000000,24.8,24.9,24.8,24.89,6336,0
+LANDM.US,D,20220713,000000,24.8,24.8999,24.7,24.8985,3274,0
+LANDM.US,D,20220714,000000,24.85,24.9,24.74,24.75,9058,0
+LANDM.US,D,20220715,000000,24.75,24.75,24.75,24.75,457,0
+LANDM.US,D,20220718,000000,24.8007,24.8007,24.8,24.8,918,0
+LANDM.US,D,20220719,000000,24.72,24.9,24.7,24.9,1490,0
+LANDM.US,D,20220720,000000,24.9,24.9,24.815,24.9,2987,0
+LANDM.US,D,20220721,000000,24.8,24.8,24.5465,24.66,27341,0
+LANDM.US,D,20220722,000000,24.71,24.79,24.67,24.7594,13558,0
+LANDM.US,D,20220725,000000,24.6057,24.7,24.6057,24.7,799,0
+LANDM.US,D,20220726,000000,24.7,24.75,24.27,24.75,10941,0
+LANDM.US,D,20220727,000000,24.7,24.72,24.57,24.65,4159,0
+LANDM.US,D,20220728,000000,24.74,24.75,24.65,24.75,2864,0
+LANDM.US,D,20220729,000000,24.75,24.75,24.63,24.7,7775,0
+LANDM.US,D,20220801,000000,24.8,24.81,24.79,24.801,8157,0
+LANDM.US,D,20220802,000000,24.76,24.76,24.62,24.62,5174,0
+LANDM.US,D,20220803,000000,24.8,24.9,24.7,24.8999,15505,0
+LANDM.US,D,20220804,000000,24.9,24.9,24.75,24.9,3078,0
+LANDM.US,D,20220805,000000,24.76,24.8195,24.71,24.8195,1570,0
+LANDM.US,D,20220808,000000,24.75,24.75,24.49,24.7,19151,0
+LANDM.US,D,20220809,000000,24.7675,24.85,24.7675,24.8499,6512,0
+LANDM.US,D,20220810,000000,24.8,24.85,24.75,24.8,10853,0
+LANDM.US,D,20220811,000000,24.8,25.02,24.7732,25.0006,8770,0
+LANDM.US,D,20220812,000000,24.85,24.85,24.8499,24.85,813,0
+LANDM.US,D,20220815,000000,24.89,25,24.8,24.9999,7210,0
+LANDM.US,D,20220816,000000,25,25,24.9499,25,4021,0
+LANDM.US,D,20220817,000000,24.9999,25.021,24.75,25,33661,0
+LANDM.US,D,20220818,000000,25,25,24.96,25,2066,0
+LANDM.US,D,20220819,000000,24.95,24.95,24.85,24.85,1302,0
+LANDM.US,D,20220822,000000,24.85,25,24.85,25,12371,0
+LANDM.US,D,20220823,000000,24.985,25,24.985,25,1512,0
+LANDM.US,D,20220824,000000,25,25,24.9517,24.9517,2521,0
+LANDM.US,D,20220825,000000,25,25,24.796,24.8,16848,0
+LANDM.US,D,20220826,000000,24.96,25,24.86,24.86,2563,0
+LANDM.US,D,20220829,000000,24.8,25,24.73,24.82,6083,0
+LANDM.US,D,20220830,000000,24.9704,25,24.8239,24.9,6159,0
+LANDM.US,D,20220831,000000,25,25,24.82,24.9,6553,0
+LANDM.US,D,20220901,000000,24.9201,25,24.75,24.75,8336,0
+LANDM.US,D,20220902,000000,24.9,24.9999,24.8,24.8,13502,0
+LANDM.US,D,20220906,000000,24.95,24.95,24.87,24.87,1489,0
+LANDM.US,D,20220907,000000,24.95,24.95,24.875,24.9119,695,0
+LANDM.US,D,20220908,000000,24.95,24.98,24.8,24.95,4553,0
+LANDM.US,D,20220909,000000,24.95,25,24.95,25,5933,0
+LANDM.US,D,20220912,000000,25,25,24.85,24.9,6032,0
+LANDM.US,D,20220913,000000,24.8212,25,24.8212,24.9,3941,0
+LANDM.US,D,20220914,000000,24.9733,25,24.8524,25,709,0
+LANDM.US,D,20220915,000000,24.99,25,24.76,24.9256,8638,0
+LANDM.US,D,20220916,000000,25,25,24.7501,25,6142,0
+LANDM.US,D,20220919,000000,24.965,25,24.7807,24.796,15480,0
+LANDM.US,D,20220920,000000,24.7,24.7999,24.575,24.75,5385,0
+LANDM.US,D,20220921,000000,24.695,24.8499,24.4964,24.7,7265,0
+LANDM.US,D,20220922,000000,24.7499,24.7499,24.55,24.6,5756,0
+LANDM.US,D,20220923,000000,24.4524,24.515,24.39,24.4,7809,0
+LANDM.US,D,20220926,000000,24.56,24.64,24.4,24.638,6102,0
+LANDM.US,D,20220927,000000,24.65,24.65,24.4,24.4001,8731,0
+LANDM.US,D,20220928,000000,24.43,24.6499,24.4,24.55,5918,0
+LANDM.US,D,20220929,000000,24.4,24.4,24.0054,24.11,2473,0
+LANDM.US,D,20220930,000000,24.4632,24.4632,24.159,24.42,1505,0
+LANDM.US,D,20221003,000000,24.41,24.41,24,24.26,3364,0
+LANDM.US,D,20221004,000000,24.2,24.25,24.14,24.25,1085,0
+LANDM.US,D,20221005,000000,24.25,24.25,24,24.01,3827,0
+LANDM.US,D,20221006,000000,24.0001,24.21,24.0001,24.21,725,0
+LANDM.US,D,20221007,000000,24.1225,24.4999,24.02,24.347,4423,0
+LANDM.US,D,20221010,000000,24.31,24.31,24.1079,24.1079,1298,0
+LANDM.US,D,20221011,000000,24.2261,24.2261,24.1,24.1,1215,0
+LANDM.US,D,20221012,000000,24.1,24.1,23.7,23.75,4739,0
+LANDM.US,D,20221013,000000,23.74,23.7496,23.3208,23.4291,8986,0
+LANDM.US,D,20221014,000000,24.147,24.147,24.147,24.147,309,0
+LANDM.US,D,20221017,000000,23.685,23.9448,23.685,23.9448,886,0
+LANDM.US,D,20221018,000000,23.99,23.99,23.9191,23.9191,294,0
+LANDM.US,D,20221019,000000,23.725,24.1899,23.3504,24.1139,6889,0
+LANDM.US,D,20221020,000000,24.1018,24.15,23.8556,24.01,3292,0
+LANDM.US,D,20221021,000000,24.01,24.01,24,24,406,0
+LANDM.US,D,20221025,000000,23.91,23.91,23.8,23.85,502,0
+LANDM.US,D,20221026,000000,24,24,23.9,23.9016,2844,0
+LANDM.US,D,20221027,000000,23.7601,23.83,23.2,23.51,4105,0
+LANDM.US,D,20221028,000000,23.75,23.75,23.65,23.75,870,0
+LANDM.US,D,20221031,000000,23.85,24.15,23.7899,24.15,1077,0
+LANDM.US,D,20221101,000000,24.08,24.15,24,24,1940,0
+LANDM.US,D,20221102,000000,24.15,24.15,23.8,24.15,1373,0
+LANDM.US,D,20221103,000000,23.77,23.77,23.44,23.48,3317,0
+LANDM.US,D,20221104,000000,23.47,23.4725,23.335,23.335,1892,0
+LANDM.US,D,20221107,000000,23.21,23.42,23.14,23.32,6283,0
+LANDM.US,D,20221108,000000,23.32,23.4,23.32,23.4,1733,0
+LANDM.US,D,20221109,000000,23.19,23.45,23.19,23.45,3837,0
+LANDM.US,D,20221110,000000,23.45,23.5,23.38,23.49,18068,0
+LANDM.US,D,20221111,000000,23.55,23.69,23.38,23.69,2150,0
+LANDM.US,D,20221114,000000,23.36,23.5,23.36,23.5,617,0
+LANDM.US,D,20221115,000000,23.6751,23.6751,23.45,23.59,2396,0
+LANDM.US,D,20221116,000000,23.69,23.69,23.58,23.58,757,0
+LANDM.US,D,20221117,000000,23.43,23.49,23.43,23.43,2689,0
+LANDM.US,D,20221118,000000,23.55,23.55,23.457,23.457,3111,0
+LANDM.US,D,20221121,000000,23.43,23.69,23.03,23.27,6916,0
+LANDM.US,D,20221122,000000,23.505,23.505,23.35,23.38,1166,0
+LANDM.US,D,20221123,000000,23.35,23.5326,23.12,23.12,7325,0
+LANDM.US,D,20221125,000000,23.19,23.3,23.19,23.29,817,0
+LANDM.US,D,20221128,000000,23.26,23.35,23.26,23.3,957,0
+LANDM.US,D,20221130,000000,23.24,23.5,23.24,23.5,3627,0
+LANDM.US,D,20221201,000000,23.67,24.472,23.64,24.2,19624,0
+LANDM.US,D,20221202,000000,23.44,24.25,23.44,24.25,7447,0
+LANDM.US,D,20221205,000000,24.17,24.17,23.52,23.69,705,0
+LANDM.US,D,20221206,000000,23.8,23.8,23.8,23.8,439,0
+LANDM.US,D,20221207,000000,23.51,23.93,23.51,23.88,663,0
+LANDM.US,D,20221208,000000,23.71,23.71,23.69,23.71,3662,0
+LANDM.US,D,20221209,000000,23.8,24,23.8,23.8,4498,0
+LANDM.US,D,20221212,000000,23.81,23.81,23.6,23.6,1149,0
+LANDM.US,D,20221213,000000,23.7,23.9,23.63,23.66,4004,0
+LANDM.US,D,20221214,000000,23.7,23.7,23.5887,23.6,1494,0
+LANDM.US,D,20221215,000000,23.6,23.8254,23.53,23.6,5653,0
+LANDM.US,D,20221216,000000,23.5999,23.6,23.56,23.5891,2362,0
+LANDM.US,D,20221219,000000,23.41,23.45,23.41,23.45,710,0
+LANDM.US,D,20221220,000000,23.3,23.3,23.21,23.23,1088,0
+LANDM.US,D,20221221,000000,23.242,23.4,23.22,23.3688,9044,0
+LANDM.US,D,20221223,000000,23.3,23.35,23.03,23.03,7123,0
+LANDM.US,D,20221227,000000,23.05,23.4783,23.0496,23.05,4752,0
+LANDM.US,D,20221229,000000,23,23,23,23,267,0
+LANDM.US,D,20221230,000000,23.1,23.44,23.1,23.41,3097,0
+LANDM.US,D,20230103,000000,23.0101,23.2763,23.0101,23.15,2646,0
+LANDM.US,D,20230104,000000,23.43,23.9121,23.3194,23.8,6104,0
+LANDM.US,D,20230105,000000,23.24,23.24,23.24,23.24,157,0
+LANDM.US,D,20230106,000000,23.572,23.64,23.5,23.5,1170,0
+LANDM.US,D,20230109,000000,23.37,23.9699,23.36,23.94,1402,0
+LANDM.US,D,20230110,000000,23.91,23.94,23.39,23.94,2487,0
+LANDM.US,D,20230111,000000,23.54,24,23.462,23.4801,1111,0
+LANDM.US,D,20230112,000000,23.775,24,23.6,23.6,3105,0
+LANDM.US,D,20230113,000000,23.75,24,23.75,24,6963,0
+LANDM.US,D,20230117,000000,23.95,24.1,23.94,24.1,4100,0
+LANDM.US,D,20230118,000000,24.1,24.1,23.9,23.9,732,0
+LANDM.US,D,20230119,000000,23.98,23.98,23.6601,23.8463,1529,0
+LANDM.US,D,20230120,000000,23.94,24.1502,23.94,24.1502,3290,0
+LANDM.US,D,20230123,000000,24,24.14,24,24,793,0
+LANDM.US,D,20230124,000000,23.8,23.8,23.8,23.8,340,0
+LANDM.US,D,20230125,000000,23.8,23.8,23.69,23.69,774,0
+LANDM.US,D,20230126,000000,23.8,24.0999,23.8,24.0999,3243,0
+LANDM.US,D,20230127,000000,24.1,24.25,24.05,24.1,2355,0
+LANDM.US,D,20230130,000000,24.15,24.2,24.15,24.15,2825,0
+LANDM.US,D,20230131,000000,24.1339,24.2,23.6703,24.15,3955,0
+LANDM.US,D,20230201,000000,24.15,24.2499,24.12,24.2169,2509,0
+LANDM.US,D,20230202,000000,24.19,24.21,24.17,24.17,827,0
+LANDM.US,D,20230203,000000,24.1998,24.2,24.1335,24.1335,3861,0
+LANDM.US,D,20230206,000000,24.2278,24.25,24.2278,24.25,1315,0
+LANDM.US,D,20230207,000000,24.1051,24.1051,24.1051,24.1051,481,0
+LANDM.US,D,20230208,000000,24.3,24.45,24.1,24.1,2157,0
+LANDM.US,D,20230209,000000,24.1734,24.1734,24.1734,24.1734,996,0
+LANDM.US,D,20230210,000000,24.2358,24.269,24.1989,24.2,2439,0
+LANDM.US,D,20230214,000000,24.21,24.4,23.7838,23.99,5215,0
+LANDM.US,D,20230215,000000,24.2207,24.25,24.2207,24.25,1309,0
+LANDM.US,D,20230216,000000,24.042,24.042,23.97,23.97,816,0
+LANDM.US,D,20230217,000000,23.82,24.01,23.78,24.01,843,0
+LANDM.US,D,20230222,000000,23.9,24.01,23.75,24,2062,0
+LANDM.US,D,20230223,000000,24.01,24.18,24.01,24.14,1465,0
+LANDM.US,D,20230224,000000,24.0447,24.0447,23.5201,23.76,2488,0
+LANDM.US,D,20230227,000000,23.6684,24.14,23.6684,24.07,3247,0
+LANDM.US,D,20230301,000000,23.62,24.1141,23.56,23.7951,2173,0
+LANDM.US,D,20230302,000000,23.95,24,23.7655,24,7980,0
+LANDM.US,D,20230303,000000,24,24,23.8001,24,6909,0
+LANDM.US,D,20230306,000000,23.85,24.1699,23.83,24.06,6488,0
+LANDM.US,D,20230307,000000,23.85,24.0888,23.7844,24.0888,2390,0
+LANDM.US,D,20230308,000000,24.04,24.05,23.35,23.68,11170,0
+LANDM.US,D,20230309,000000,23.45,23.7499,23.4,23.5442,10409,0
+LANDM.US,D,20230310,000000,23.3684,23.69,23.12,23.15,16361,0
+LANDM.US,D,20230313,000000,23.16,23.46,22.57,23.3,10678,0
+LANDM.US,D,20230314,000000,23.4,23.75,23.22,23.72,2828,0
+LANDM.US,D,20230315,000000,23.72,23.72,23.72,23.72,207,0
+LANDM.US,D,20230316,000000,23.4357,23.52,23.4357,23.5,1584,0
+LANDM.US,D,20230317,000000,23.7,23.75,23.7,23.75,968,0
+LANDM.US,D,20230320,000000,23.27,23.7,23.27,23.65,4204,0
+LANDM.US,D,20230321,000000,23.56,23.6399,23.35,23.553,3989,0
+LANDM.US,D,20230322,000000,23.48,23.48,23.48,23.48,293,0
+LANDM.US,D,20230323,000000,23.64,23.7698,23.32,23.35,4760,0
+LANDM.US,D,20230324,000000,23.5997,23.5998,23.5997,23.5998,758,0
+LANDM.US,D,20230327,000000,23.6379,23.6379,23.6379,23.6379,868,0
+LANDM.US,D,20230328,000000,23.2418,23.4298,23.08,23.4298,2333,0
+LANDM.US,D,20230329,000000,23.425,23.6899,23.3508,23.6899,2871,0
+LANDM.US,D,20230330,000000,23.85,23.85,23.8,23.8,2387,0
+LANDM.US,D,20230331,000000,23.85,24,23.85,24,653,0
+LANDM.US,D,20230403,000000,23.95,23.95,23.6103,23.9499,2694,0
+LANDM.US,D,20230404,000000,23.95,24,23.95,24,957,0
+LANDM.US,D,20230406,000000,23.65,23.65,23.61,23.61,1652,0
+LANDM.US,D,20230410,000000,23.99,23.99,23.99,23.99,1238,0
+LANDM.US,D,20230411,000000,23.8271,23.904,23.8001,23.8998,1414,0
+LANDM.US,D,20230412,000000,23.9,24,23.9,24,3743,0
+LANDM.US,D,20230413,000000,23.61,24,23.61,23.63,2172,0
+LANDM.US,D,20230414,000000,23.63,23.9,23.6,23.9,7676,0
+LANDM.US,D,20230417,000000,23.99,24.0483,23.99,24.0483,1251,0
+LANDM.US,D,20230418,000000,23.9,23.9,23.9,23.9,1281,0
+LANDM.US,D,20230419,000000,23.9742,23.9742,23.6228,23.75,6971,0
+LANDM.US,D,20230420,000000,23.86,23.9,23.8,23.8,5122,0
+LANDM.US,D,20230421,000000,23.5001,23.8,23.5001,23.8,4021,0
+LANDM.US,D,20230424,000000,23.79,23.9265,23.79,23.8,1168,0
+LANDM.US,D,20230425,000000,23.9,23.97,23.5,23.9,1952,0
+LANDM.US,D,20230426,000000,24.2,24.2,23.66,23.9999,9655,0
+LANDM.US,D,20230427,000000,23.6645,24.24,23.49,23.88,11882,0
+LANDM.US,D,20230428,000000,23.58,23.92,23.58,23.85,2061,0
+LANDM.US,D,20230501,000000,23.8,23.84,23.7734,23.7734,1517,0
+LANDM.US,D,20230502,000000,23.75,23.77,23.74,23.77,968,0
+LANDM.US,D,20230503,000000,23.75,23.8453,23.45,23.47,2314,0
+LANDM.US,D,20230504,000000,23.45,23.46,23.2193,23.2193,663,0
+LANDM.US,D,20230505,000000,23.35,23.5582,23.35,23.5582,655,0
+LANDM.US,D,20230509,000000,23.56,23.56,23.56,23.56,482,0
+LANDM.US,D,20230510,000000,23.66,23.75,23.63,23.645,2044,0
+LANDM.US,D,20230511,000000,23.55,23.885,23.35,23.74,1375,0
+LANDM.US,D,20230515,000000,23.36,23.75,23.28,23.75,962,0
+LANDM.US,D,20230516,000000,23.7197,23.7197,23.6,23.6,1340,0
+LANDM.US,D,20230517,000000,23.59,23.6,23.425,23.5,1472,0
+LANDM.US,D,20230518,000000,23.55,23.55,23.4525,23.4582,522,0
+LANDM.US,D,20230519,000000,23.475,23.55,23.3001,23.3001,1354,0
+LANDM.US,D,20230522,000000,23.37,23.615,23.22,23.4,17753,0
+LANDM.US,D,20230523,000000,23.4836,23.6099,23.4836,23.6099,933,0
+LANDM.US,D,20230524,000000,23.36,23.68,23.36,23.56,3054,0
+LANDM.US,D,20230525,000000,23.75,23.75,23.4,23.4,7317,0
+LANDM.US,D,20230526,000000,23.58,23.72,23.35,23.4,2468,0
+LANDM.US,D,20230530,000000,23.55,23.6,23.41,23.5,4621,0
+LANDM.US,D,20230531,000000,23.32,23.6399,23.3,23.4,2464,0
+LANDM.US,D,20230601,000000,23.58,23.6999,23.5353,23.5353,2085,0
+LANDM.US,D,20230602,000000,23.53,23.79,23.45,23.79,7066,0
+LANDM.US,D,20230605,000000,23.8199,23.82,23.46,23.6559,2636,0
+LANDM.US,D,20230606,000000,23.5,23.77,23.5,23.65,2470,0
+LANDM.US,D,20230607,000000,23.6,23.6,23.6,23.6,462,0
+LANDM.US,D,20230608,000000,23.45,23.82,23.4,23.82,3910,0
+LANDM.US,D,20230609,000000,23.7976,23.7976,23.77,23.77,429,0
+LANDM.US,D,20230612,000000,23.53,23.74,23.53,23.74,1612,0
+LANDM.US,D,20230613,000000,23.7799,23.7799,23.58,23.68,3693,0
+LANDM.US,D,20230614,000000,23.69,23.77,23.54,23.55,3489,0
+LANDM.US,D,20230615,000000,23.6681,23.89,23.59,23.85,5704,0
+LANDM.US,D,20230616,000000,23.7001,23.95,23.7001,23.8722,4855,0
+LANDM.US,D,20230620,000000,23.9,24.053,23.9,24.05,3878,0
+LANDM.US,D,20230621,000000,23.91,23.91,23.7352,23.7352,1856,0
+LANDM.US,D,20230622,000000,23.76,23.76,23.7,23.7,2618,0
+LANDM.US,D,20230623,000000,23.75,23.75,23.75,23.75,388,0
+LANDM.US,D,20230626,000000,23.75,23.75,23.7,23.7,1475,0
+LANDM.US,D,20230627,000000,23.7,23.87,23.58,23.87,2322,0
+LANDM.US,D,20230628,000000,23.65,23.8694,23.5927,23.8694,1957,0
+LANDM.US,D,20230629,000000,23.61,23.62,23.56,23.5699,2697,0
+LANDM.US,D,20230630,000000,23.56,23.75,23.46,23.55,6160,0
+LANDM.US,D,20230705,000000,23.65,23.7,23.65,23.7,2107,0
+LANDM.US,D,20230706,000000,23.65,23.84,23.65,23.6501,761,0
+LANDM.US,D,20230707,000000,23.6,23.6032,23.6,23.6,598,0
+LANDM.US,D,20230710,000000,23.7,23.7,23.44,23.45,1990,0
+LANDM.US,D,20230711,000000,23.44,23.7866,23.44,23.45,1406,0
+LANDM.US,D,20230712,000000,23.47,23.6433,23.47,23.6433,901,0
+LANDM.US,D,20230713,000000,23.78,23.78,23.5,23.5001,1299,0
+LANDM.US,D,20230714,000000,23.46,23.55,23.46,23.5,601,0
+LANDM.US,D,20230717,000000,23.5498,23.55,23.5498,23.55,486,0
+LANDM.US,D,20230718,000000,23.51,23.74,23.51,23.55,927,0
+LANDM.US,D,20230719,000000,23.7,23.7,23.55,23.69,4846,0
+LANDM.US,D,20230720,000000,23.76,23.76,23.55,23.55,2150,0
+LANDM.US,D,20230721,000000,23.64,23.64,23.4401,23.4899,5591,0
+LANDM.US,D,20230724,000000,23.44,23.59,23.44,23.545,2095,0
+LANDM.US,D,20230725,000000,23.45,23.59,23.45,23.59,2429,0
+LANDM.US,D,20230726,000000,23.674,23.74,23.674,23.74,1194,0
+LANDM.US,D,20230727,000000,23.53,23.74,23.53,23.65,2956,0
+LANDM.US,D,20230731,000000,23.64,23.69,23.5501,23.5501,1204,0
+LANDM.US,D,20230801,000000,23.5816,23.5816,23.55,23.55,617,0
+LANDM.US,D,20230802,000000,23.55,23.55,23.5121,23.5121,712,0
+LANDM.US,D,20230803,000000,23.6086,23.6086,23.5,23.52,2527,0
+LANDM.US,D,20230804,000000,23.42,23.8227,23.42,23.8227,33551,0
+LANDM.US,D,20230807,000000,23.58,23.89,23.58,23.89,3048,0
+LANDM.US,D,20230808,000000,23.65,23.7501,23.4001,23.75,5465,0
+LANDM.US,D,20230809,000000,23.75,24.5,23.4101,23.75,14058,0
+LANDM.US,D,20230810,000000,23.855,23.855,23.75,23.75,4637,0
+LANDM.US,D,20230811,000000,23.96,23.96,23.75,23.8,1021,0
+LANDM.US,D,20230814,000000,23.69,23.7537,23.4801,23.53,2651,0
+LANDM.US,D,20230815,000000,23.65,23.65,23.65,23.65,149,0
+LANDM.US,D,20230816,000000,23.75,23.84,23.7,23.84,2749,0
+LANDM.US,D,20230817,000000,23.4501,23.82,23.4501,23.75,57110,0
+LANDM.US,D,20230818,000000,24.4,24.4499,23.7601,23.7601,1478,0
+LANDM.US,D,20230821,000000,23.78,23.9,23.75,23.8071,8009,0
+LANDM.US,D,20230822,000000,23.77,23.77,23.75,23.75,646,0
+LANDM.US,D,20230823,000000,23.75,23.8,23.74,23.7501,2422,0
+LANDM.US,D,20230824,000000,23.75,23.75,23.75,23.75,250,0
+LANDM.US,D,20230825,000000,23.7,23.7,23.7,23.7,623,0
+LANDM.US,D,20230828,000000,23.7,24.0001,23.7,24.0001,5643,0
+LANDM.US,D,20230829,000000,23.89,23.89,23.6127,23.6127,640,0
+LANDM.US,D,20230830,000000,23.87,24.1,23.85,23.85,1981,0
+LANDM.US,D,20230831,000000,23.875,23.88,23.8616,23.88,828,0
+LANDM.US,D,20230901,000000,23.7828,23.89,23.7828,23.87,900,0
+LANDM.US,D,20230905,000000,23.86,23.86,23.68,23.68,932,0
+LANDM.US,D,20230906,000000,23.75,23.8,23.745,23.8,601,0
+LANDM.US,D,20230907,000000,23.75,23.81,23.705,23.75,3153,0
+LANDM.US,D,20230908,000000,23.65,23.85,23.5501,23.5501,3392,0
+LANDM.US,D,20230911,000000,23.83,23.886,23.75,23.75,13867,0
+LANDM.US,D,20230912,000000,23.775,23.8496,23.71,23.8096,1645,0
+LANDM.US,D,20230913,000000,23.8338,23.85,23.71,23.78,4075,0
+LANDM.US,D,20230914,000000,23.9202,23.9202,23.75,23.7786,4625,0
+LANDM.US,D,20230915,000000,23.73,23.73,23.73,23.73,475,0
+LANDM.US,D,20230918,000000,23.78,23.85,23.74,23.85,10959,0
+LANDM.US,D,20230919,000000,23.67,23.86,23.67,23.86,5736,0
+LANDM.US,D,20230920,000000,23.82,23.83,23.82,23.83,497,0
+LANDM.US,D,20230921,000000,23.7628,23.7837,23.7628,23.7837,707,0
+LANDM.US,D,20230922,000000,23.75,23.75,23.75,23.75,284,0
+LANDM.US,D,20230925,000000,23.61,23.75,23.61,23.705,1675,0
+LANDM.US,D,20230926,000000,23.66,23.725,23.66,23.725,2083,0
+LANDM.US,D,20230927,000000,23.74,23.75,23.61,23.7147,3682,0
+LANDM.US,D,20230928,000000,23.8,23.8158,23.8,23.8158,245,0
+LANDM.US,D,20230929,000000,23.8,23.8,23.7,23.75,1187,0
+LANDM.US,D,20231002,000000,23.735,23.75,23.729,23.729,593,0
+LANDM.US,D,20231003,000000,23.79,23.83,23.65,23.83,7438,0
+LANDM.US,D,20231004,000000,23.92,23.93,23.652,23.652,2443,0
+LANDM.US,D,20231006,000000,23.67,23.67,23.55,23.57,4908,0
+LANDM.US,D,20231009,000000,23.6619,23.71,23.5701,23.63,1307,0
+LANDM.US,D,20231010,000000,23.8,23.8899,23.67,23.68,1563,0
+LANDM.US,D,20231011,000000,23.69,23.73,23.69,23.7,2827,0
+LANDM.US,D,20231012,000000,23.71,23.71,23.71,23.71,507,0
+LANDM.US,D,20231013,000000,23.7,23.8319,23.7,23.71,638,0
+LANDM.US,D,20231016,000000,23.75,23.83,23.75,23.76,4680,0
+LANDM.US,D,20231017,000000,23.8,23.82,23.64,23.64,3454,0
+LANDM.US,D,20231018,000000,23.72,23.93,23.66,23.8,3690,0
+LANDM.US,D,20231019,000000,23.56,23.56,23.56,23.56,512,0
+LANDM.US,D,20231020,000000,23.7977,23.81,23.7,23.7,937,0
+LANDM.US,D,20231023,000000,23.7,23.75,23.7,23.75,1798,0
+LANDM.US,D,20231024,000000,23.6,23.72,23.56,23.72,1053,0
+LANDM.US,D,20231025,000000,23.74,23.85,23.72,23.72,2971,0
+LANDM.US,D,20231026,000000,23.53,23.86,23.53,23.85,6610,0
+LANDM.US,D,20231027,000000,23.75,23.75,23.58,23.705,2417,0
+LANDM.US,D,20231030,000000,23.78,23.78,23.695,23.695,1470,0
+LANDM.US,D,20231031,000000,23.8309,23.8309,23.57,23.7,2139,0
+LANDM.US,D,20231101,000000,23.7,23.7,23.5701,23.58,1661,0
+LANDM.US,D,20231102,000000,23.64,23.6807,23.64,23.65,2764,0
+LANDM.US,D,20231103,000000,23.59,23.71,23.59,23.7,1651,0
+LANDM.US,D,20231106,000000,23.6101,23.6101,23.4,23.42,4356,0
+LANDM.US,D,20231107,000000,23.58,23.75,23.56,23.75,2449,0
+LANDM.US,D,20231108,000000,23.75,23.8,23.625,23.8,8059,0
+LANDM.US,D,20231109,000000,23.745,23.9,23.745,23.9,2447,0
+LANDM.US,D,20231110,000000,23.805,23.805,23.805,23.805,324,0
+LANDM.US,D,20231113,000000,23.8,23.8,23.75,23.77,620,0
+LANDM.US,D,20231114,000000,23.7609,23.7879,23.63,23.6931,2418,0
+LANDM.US,D,20231115,000000,23.6318,23.75,23.535,23.75,3859,0
+LANDM.US,D,20231116,000000,23.72,23.825,23.7,23.75,6456,0
+LANDM.US,D,20231117,000000,23.62,23.8328,23.62,23.8328,4934,0
+LANDM.US,D,20231120,000000,23.75,23.75,23.6895,23.6895,343,0
+LANDM.US,D,20231121,000000,23.65,23.8999,23.65,23.8999,369,0
+LANDM.US,D,20231122,000000,23.66,23.8064,23.66,23.8064,881,0
+LANDM.US,D,20231124,000000,23.8101,23.8388,23.66,23.8388,7625,0
+LANDM.US,D,20231127,000000,23.8263,23.8263,23.6654,23.6654,2972,0
+LANDM.US,D,20231128,000000,23.68,23.7909,23.65,23.65,1456,0
+LANDM.US,D,20231129,000000,23.65,23.71,23.54,23.56,1997,0
+LANDM.US,D,20231130,000000,23.7223,23.8,23.618,23.75,3663,0
+LANDM.US,D,20231201,000000,23.6,23.7905,23.6,23.7068,6468,0
+LANDM.US,D,20231204,000000,23.62,23.62,23.35,23.5,24983,0
+LANDM.US,D,20231205,000000,23.55,23.62,23.55,23.58,15035,0
+LANDM.US,D,20231206,000000,23.65,23.7,23.4,23.4,109815,0
+LANDM.US,D,20231207,000000,23.5,23.57,23.43,23.56,14364,0
+LANDM.US,D,20231208,000000,23.5,23.62,23.32,23.37,18255,0
+LANDM.US,D,20231211,000000,23.44,23.59,23.4,23.575,3954,0
+LANDM.US,D,20231212,000000,23.5088,23.56,23.45,23.47,1054,0
+LANDM.US,D,20231213,000000,23.42,23.6399,23.4,23.6052,12784,0
+LANDM.US,D,20231214,000000,23.68,23.85,23.6575,23.7673,10434,0
+LANDM.US,D,20231215,000000,23.65,23.8,23.65,23.65,12758,0
+LANDM.US,D,20231218,000000,23.75,23.82,23.7,23.7898,8767,0
+LANDM.US,D,20231219,000000,23.7,23.7999,23.66,23.79,6596,0
+LANDM.US,D,20231220,000000,23.72,23.82,23.72,23.8,13705,0
+LANDM.US,D,20231221,000000,23.77,23.7703,23.65,23.7072,6993,0
+LANDM.US,D,20231222,000000,23.63,23.82,23.63,23.7,2099,0
+LANDM.US,D,20231226,000000,23.67,23.75,23.65,23.75,6064,0
+LANDM.US,D,20231227,000000,23.705,23.75,23.66,23.7,1867,0
+LANDM.US,D,20231228,000000,23.7,23.7,23.66,23.66,1729,0
+LANDM.US,D,20231229,000000,23.74,23.75,23.71,23.75,3269,0
+LANDM.US,D,20240102,000000,23.75,23.78,23.75,23.78,1275,0
+LANDM.US,D,20240103,000000,23.75,23.77,23.725,23.725,2290,0
+LANDM.US,D,20240104,000000,23.7364,23.7364,23.55,23.62,15031,0
+LANDM.US,D,20240105,000000,23.734,23.75,23.734,23.74,972,0
+LANDM.US,D,20240108,000000,23.75,23.75,23.7,23.7,2654,0
+LANDM.US,D,20240109,000000,23.65,23.7499,23.65,23.7,2163,0
+LANDM.US,D,20240110,000000,23.7001,23.76,23.7001,23.76,10657,0
+LANDM.US,D,20240111,000000,23.8,23.8,23.72,23.75,8416,0
+LANDM.US,D,20240112,000000,23.81,23.81,23.77,23.8099,17697,0
+LANDM.US,D,20240116,000000,23.82,23.82,23.76,23.76,1248,0
+LANDM.US,D,20240117,000000,23.81,23.81,23.65,23.65,14837,0
+LANDM.US,D,20240118,000000,23.75,23.8198,23.6501,23.76,13957,0
+LANDM.US,D,20240119,000000,23.68,23.82,23.68,23.81,1673,0
+LANDM.US,D,20240122,000000,23.64,23.73,23.64,23.73,900,0
+LANDM.US,D,20240123,000000,23.65,23.65,23.65,23.65,312,0
+LANDM.US,D,20240124,000000,23.82,23.82,23.735,23.735,494,0
+LANDM.US,D,20240126,000000,23.7275,23.82,23.7275,23.82,1831,0
+LANDM.US,D,20240129,000000,23.762,23.78,23.762,23.78,933,0
+LANDM.US,D,20240130,000000,23.85,23.8501,23.8,23.85,5715,0
+LANDM.US,D,20240131,000000,23.8859,23.8859,23.8859,23.8859,605,0
+LANDM.US,D,20240201,000000,23.9,23.955,23.87,23.955,2696,0
+LANDM.US,D,20240202,000000,23.975,24,23.8341,24,5314,0
+LANDM.US,D,20240205,000000,23.9546,23.9998,23.9,23.9394,4881,0
+LANDM.US,D,20240206,000000,24,24,23.925,23.9999,1523,0
+LANDM.US,D,20240207,000000,23.87,24.17,23.86,24.165,5689,0
+LANDM.US,D,20240208,000000,23.96,24.045,23.69,23.695,3916,0
+LANDM.US,D,20240209,000000,23.84,24.035,23.8,24,2229,0
+LANDM.US,D,20240212,000000,23.98,23.9999,23.8,23.99,4861,0
+LANDM.US,D,20240213,000000,23.98,23.99,23.9,23.99,976,0
+LANDM.US,D,20240214,000000,23.9,24.064,23.9,23.99,2773,0
+LANDM.US,D,20240215,000000,24.1,24.1,23.95,24.08,5113,0
+LANDM.US,D,20240216,000000,23.9019,24.07,23.9019,23.9064,2057,0
+LANDM.US,D,20240220,000000,23.91,24.0772,23.9,23.9087,2030,0
+LANDM.US,D,20240221,000000,23.97,23.97,23.94,23.94,489,0
+LANDM.US,D,20240222,000000,23.98,24.04,23.94,24.0268,1583,0
+LANDM.US,D,20240223,000000,24.0499,24.0499,24,24,2205,0
+LANDM.US,D,20240226,000000,23.91,24.05,23.8001,23.95,5404,0
+LANDM.US,D,20240227,000000,24,24.049,23.8201,23.9,1847,0
+LANDM.US,D,20240228,000000,23.84,24.0499,23.84,23.99,6786,0
+LANDM.US,D,20240229,000000,23.9,24.04,23.9,23.91,1633,0
+LANDM.US,D,20240301,000000,23.87,24.1,23.87,24.1,6099,0
+LANDM.US,D,20240304,000000,23.95,24.005,23.95,24,1358,0
+LANDM.US,D,20240305,000000,23.9191,24.15,23.9191,24.15,3888,0
+LANDM.US,D,20240306,000000,24.15,24.2,24.15,24.15,3425,0
+LANDM.US,D,20240307,000000,24.15,24.15,24.15,24.15,482,0
+LANDM.US,D,20240308,000000,24.18,24.2,24.1501,24.1501,1686,0
+LANDM.US,D,20240311,000000,24.2903,24.2903,24.1501,24.1501,708,0
+LANDM.US,D,20240312,000000,24.15,24.3,24.15,24.25,4743,0
+LANDM.US,D,20240313,000000,23.96,24.24,23.96,24.24,3648,0
+LANDM.US,D,20240314,000000,24.17,24.17,24.17,24.17,254,0
+LANDM.US,D,20240315,000000,24.19,24.19,23.9718,24,1076,0
+LANDM.US,D,20240318,000000,24.01,24.25,24.01,24.1943,1354,0
+LANDM.US,D,20240319,000000,24.2029,24.3999,24.2029,24.3999,1487,0
+LANDM.US,D,20240320,000000,24.03,24.125,24,24,3977,0
+LANDM.US,D,20240321,000000,24.15,24.15,24.15,24.15,409,0
+LANDM.US,D,20240322,000000,24.2455,24.2459,24.2455,24.2459,1942,0
+LANDM.US,D,20240325,000000,24.1131,24.1131,23.9,23.9,4801,0
+LANDM.US,D,20240326,000000,24.01,24.01,23.9,23.94,13739,0
+LANDM.US,D,20240327,000000,24.15,24.15,23.95,23.95,861,0
+LANDM.US,D,20240328,000000,23.97,23.97,23.95,23.96,1162,0
+LANDM.US,D,20240401,000000,24.03,24.11,24,24.1,6581,0
+LANDM.US,D,20240402,000000,24.24,24.24,24.1,24.13,3965,0
+LANDM.US,D,20240403,000000,24.12,24.12,24.12,24.12,1402,0
+LANDM.US,D,20240404,000000,24.18,24.18,24.1012,24.1012,2400,0
+LANDM.US,D,20240405,000000,24.165,24.19,24.1,24.19,3036,0
+LANDM.US,D,20240408,000000,24.08,24.2,24.08,24.1333,1704,0
+LANDM.US,D,20240409,000000,24.14,24.1728,24.14,24.1728,1566,0
+LANDM.US,D,20240410,000000,24.2,24.2,24.2,24.2,882,0
+LANDM.US,D,20240411,000000,24.05,24.0785,24.05,24.0785,490,0
+LANDM.US,D,20240415,000000,24.02,24.16,24.02,24.16,673,0
+LANDM.US,D,20240416,000000,24.08,24.14,24.0101,24.11,3686,0
+LANDM.US,D,20240417,000000,24.0997,24.0997,24,24.07,1831,0
+LANDM.US,D,20240418,000000,24.01,24.02,24.01,24.01,512,0
+LANDM.US,D,20240419,000000,24.1,24.1,24.01,24.02,2825,0
+LANDM.US,D,20240422,000000,24.05,24.05,24.05,24.05,489,0
+LANDM.US,D,20240423,000000,24.0501,24.1,24.05,24.05,4324,0
+LANDM.US,D,20240424,000000,23.95,24.146,23.95,24.1433,1258,0
+LANDM.US,D,20240425,000000,24.0625,24.0625,24.0625,24.0625,352,0
+LANDM.US,D,20240426,000000,24.1499,24.1499,24.0501,24.0501,1394,0
+LANDM.US,D,20240429,000000,24.0502,24.14,24.05,24.14,1135,0
+LANDM.US,D,20240430,000000,24.0574,24.06,24.0574,24.06,2746,0
+LANDM.US,D,20240501,000000,23.95,24.0393,23.95,24.0085,1668,0
+LANDM.US,D,20240502,000000,24,24.0725,23.96,23.9944,3317,0
+LANDM.US,D,20240503,000000,24.0223,24.1,24.02,24.02,2752,0
+LANDM.US,D,20240506,000000,24.1,24.1,24.01,24.1,3831,0
+LANDM.US,D,20240508,000000,24.01,24.137,24.01,24.0358,1143,0
+LANDM.US,D,20240509,000000,24.0478,24.1297,24.03,24.1297,2055,0
+LANDM.US,D,20240513,000000,24.0501,24.12,24.0501,24.12,514,0
+LANDM.US,D,20240514,000000,24.13,24.13,24.05,24.085,3861,0
+LANDM.US,D,20240515,000000,24.0695,24.1299,24.0695,24.119,1127,0
+LANDM.US,D,20240516,000000,24.15,24.15,24.13,24.14,2685,0
+LANDM.US,D,20240517,000000,24.2,24.2,24.04,24.0401,3031,0
+LANDM.US,D,20240520,000000,24.12,24.2,24.12,24.19,4856,0
+LANDM.US,D,20240521,000000,24.06,24.0617,24,24.0617,9040,0
+LANDM.US,D,20240522,000000,24.07,24.1,24.05,24.1,3630,0
+LANDM.US,D,20240524,000000,24.17,24.17,24.02,24.02,518,0
+LANDM.US,D,20240528,000000,24.02,24.1363,24.02,24.07,2288,0
+LANDM.US,D,20240529,000000,24.14,24.15,24.05,24.06,3116,0
+LANDM.US,D,20240530,000000,24.06,24.12,24.05,24.09,2334,0
+LANDM.US,D,20240531,000000,24.12,24.22,24.0867,24.22,1211,0
+LANDM.US,D,20240603,000000,24.1647,24.17,24.09,24.17,2038,0
+LANDM.US,D,20240604,000000,24.2,24.25,24.2,24.25,2878,0
+LANDM.US,D,20240605,000000,24.4,24.4,24.1501,24.3718,2459,0
+LANDM.US,D,20240606,000000,24.2878,24.2878,24.21,24.21,1052,0
+LANDM.US,D,20240607,000000,24.3,24.3,24.3,24.3,104,0
+LANDM.US,D,20240610,000000,24.2798,24.2798,24.238,24.238,3097,0
+LANDM.US,D,20240611,000000,24.37,24.4088,24.37,24.4,1992,0
+LANDM.US,D,20240612,000000,24.27,24.27,24.25,24.2501,2360,0
+LANDM.US,D,20240614,000000,24.3999,24.3999,24.29,24.29,2301,0
+LANDM.US,D,20240617,000000,24.295,24.295,24.295,24.295,683,0
+LANDM.US,D,20240618,000000,24.26,24.57,24.25,24.57,6487,0
+LANDM.US,D,20240620,000000,24.5,24.5,24.5,24.5,1259,0
+LANDM.US,D,20240621,000000,24.12,24.4728,24.12,24.47,2803,0
+LANDM.US,D,20240624,000000,24.31,24.43,24.1801,24.1801,3708,0
+LANDM.US,D,20240625,000000,24.2311,24.2311,24.13,24.195,3551,0
+LANDM.US,D,20240627,000000,24.15,24.24,24.1401,24.24,875,0
+LANDM.US,D,20240628,000000,24.195,24.21,24.18,24.2,3074,0
+LANDM.US,D,20240701,000000,24.17,24.2216,24.09,24.12,9018,0
+LANDM.US,D,20240702,000000,24.15,24.155,24.1,24.12,3522,0
+LANDM.US,D,20240703,000000,24.2099,24.2099,24.12,24.12,1678,0
+LANDM.US,D,20240705,000000,24.17,24.21,24.17,24.21,890,0
+LANDM.US,D,20240708,000000,24.2,24.2,24.15,24.1876,4669,0
+LANDM.US,D,20240709,000000,24.15,24.185,24.15,24.15,4742,0
+LANDM.US,D,20240710,000000,24.2386,24.2386,24.2386,24.2386,4045,0
+LANDM.US,D,20240711,000000,24.25,24.25,24.2001,24.2001,1041,0
+LANDM.US,D,20240712,000000,24.2306,24.36,24.2306,24.36,1131,0
+LANDM.US,D,20240715,000000,24.27,24.27,24.27,24.27,289,0
+LANDM.US,D,20240716,000000,24.3499,24.3499,24.27,24.27,824,0
+LANDM.US,D,20240717,000000,24.35,24.35,24.35,24.35,832,0
+LANDM.US,D,20240718,000000,24.4073,24.41,24.31,24.41,1525,0
+LANDM.US,D,20240719,000000,24.3799,24.3935,24.35,24.3501,5220,0
+LANDM.US,D,20240722,000000,24.38,24.435,24.2401,24.4,4945,0
+LANDM.US,D,20240723,000000,24.3772,24.4,24.35,24.4,1545,0
+LANDM.US,D,20240724,000000,24.39,24.4026,24.2023,24.2023,4565,0
+LANDM.US,D,20240725,000000,24.3008,24.3008,24.23,24.23,1513,0
+LANDM.US,D,20240726,000000,24.21,24.27,24.21,24.22,1846,0
+LANDM.US,D,20240729,000000,24.25,24.41,24.25,24.4,904,0
+LANDM.US,D,20240730,000000,24.3361,24.3361,24.3114,24.3254,2673,0
+LANDM.US,D,20240731,000000,24.33,24.38,24.25,24.35,2905,0
+LANDM.US,D,20240801,000000,24.38,24.38,24.27,24.27,2221,0
+LANDM.US,D,20240802,000000,24.15,24.3699,24.15,24.15,10566,0
+LANDM.US,D,20240805,000000,24.1325,24.3295,24.1325,24.21,4141,0
+LANDM.US,D,20240806,000000,24.25,24.25,24.15,24.175,5082,0
+LANDM.US,D,20240807,000000,24.2,24.28,24.19,24.26,10559,0
+LANDM.US,D,20240808,000000,24.275,24.35,24.275,24.35,4100,0
+LANDM.US,D,20240809,000000,24.35,24.35,24.22,24.28,4141,0
+LANDM.US,D,20240812,000000,24.8,24.8,24.6,24.6,4100,0
+LANDM.US,D,20240813,000000,24.6,24.6,24.49,24.6,2001,0
+LANDM.US,D,20240814,000000,24.5102,24.59,24.51,24.52,3953,0
+LANDM.US,D,20240815,000000,24.8,24.8,24.34,24.39,3828,0
+LANDM.US,D,20240816,000000,24.4,24.6843,24.4,24.5646,6448,0
+LANDM.US,D,20240819,000000,24.65,24.66,24.4354,24.4354,1180,0
+LANDM.US,D,20240820,000000,24.6,24.6502,24.4206,24.51,3591,0
+LANDM.US,D,20240821,000000,24.5,24.55,24.35,24.35,1688,0
+LANDM.US,D,20240822,000000,24.46,24.55,24.28,24.55,2334,0
+LANDM.US,D,20240823,000000,24.53,24.53,24.53,24.53,339,0
+LANDM.US,D,20240826,000000,24.31,24.4,24.31,24.31,1015,0
+LANDM.US,D,20240827,000000,24.35,24.35,24.35,24.35,666,0
+LANDM.US,D,20240829,000000,24.481,24.4998,24.415,24.4819,2738,0
+LANDM.US,D,20240830,000000,24.5,24.52,24.35,24.515,3161,0
+LANDM.US,D,20240903,000000,24.55,24.55,24.4,24.4864,3105,0
+LANDM.US,D,20240904,000000,24.49,24.4999,24.36,24.36,5757,0
+LANDM.US,D,20240905,000000,24.36,24.46,24.3536,24.44,4290,0
+LANDM.US,D,20240906,000000,24.4162,24.4162,24.39,24.39,681,0
+LANDM.US,D,20240909,000000,24.4,24.49,24.4,24.48,2353,0
+LANDM.US,D,20240910,000000,24.5,24.55,24.4658,24.5,3120,0
+LANDM.US,D,20240911,000000,24.54,24.55,24.5262,24.55,1988,0
+LANDM.US,D,20240912,000000,24.525,24.6,24.525,24.59,5382,0
+LANDM.US,D,20240913,000000,24.6,24.6,24.5206,24.5999,4877,0
+LANDM.US,D,20240916,000000,24.6,24.6,24.52,24.52,237,0
+LANDM.US,D,20240917,000000,24.6,24.6,24.4,24.5,4063,0
+LANDM.US,D,20240918,000000,24.49,24.5743,24.4899,24.52,1090,0
+LANDM.US,D,20240919,000000,24.5799,24.6281,24.51,24.6281,3026,0
+LANDM.US,D,20240920,000000,24.48,24.48,24.47,24.47,1407,0
+LANDM.US,D,20240923,000000,24.42,24.43,24.41,24.41,2021,0
+LANDM.US,D,20240924,000000,24.58,24.58,24.375,24.38,3696,0
+LANDM.US,D,20240925,000000,24.5438,24.5438,24.5,24.5,754,0
+LANDM.US,D,20240926,000000,24.55,24.55,24.34,24.34,2416,0
+LANDM.US,D,20240927,000000,24.4157,24.42,24.4157,24.42,559,0
+LANDM.US,D,20240930,000000,24.45,24.5532,24.36,24.5,8889,0
+LANDM.US,D,20241001,000000,24.53,24.55,24.448,24.5,7860,0
+LANDM.US,D,20241002,000000,24.48,24.522,24.4,24.49,3359,0
+LANDM.US,D,20241003,000000,24.47,24.54,24.47,24.54,3358,0
+LANDM.US,D,20241004,000000,24.53,24.551,24.45,24.55,1681,0
+LANDM.US,D,20241007,000000,24.5085,24.5464,24.3738,24.5464,3005,0
+LANDM.US,D,20241008,000000,24.42,24.55,24.42,24.5123,3633,0
+LANDM.US,D,20241009,000000,24.5352,24.54,24.4921,24.4921,2564,0
+LANDM.US,D,20241010,000000,24.5415,24.5415,24.48,24.4845,1350,0
+LANDM.US,D,20241011,000000,24.4351,24.5,24.4339,24.4339,3861,0
+LANDM.US,D,20241014,000000,24.43,24.53,24.43,24.53,1619,0
+LANDM.US,D,20241015,000000,24.52,24.6699,24.48,24.5,5335,0
+LANDM.US,D,20241016,000000,24.5,24.6625,24.5,24.52,3040,0
+LANDM.US,D,20241017,000000,24.66,24.66,24.5,24.52,10055,0
+LANDM.US,D,20241018,000000,24.52,24.52,24.485,24.52,8252,0
+LANDM.US,D,20241021,000000,24.5,24.62,24.45,24.62,4183,0
+LANDM.US,D,20241022,000000,24.5,24.51,24.46,24.5,2793,0
+LANDM.US,D,20241023,000000,24.5,24.5,24.462,24.462,1310,0
+LANDM.US,D,20241024,000000,24.55,24.5978,24.532,24.532,2161,0
+LANDM.US,D,20241025,000000,24.5414,24.5414,24.5414,24.5414,360,0
+LANDM.US,D,20241028,000000,24.58,24.6,24.58,24.6,1792,0
+LANDM.US,D,20241029,000000,24.64,24.7599,24.64,24.6529,2508,0
+LANDM.US,D,20241030,000000,24.67,24.67,24.67,24.67,287,0
+LANDM.US,D,20241031,000000,24.68,24.7228,24.68,24.7,2736,0
+LANDM.US,D,20241101,000000,24.7,24.79,24.7,24.79,2492,0
+LANDM.US,D,20241104,000000,24.79,25,24.79,25,22946,0
+LANDM.US,D,20241105,000000,24.95,25,24.85,24.85,5050,0
+LANDM.US,D,20241106,000000,24.85,24.925,24.7,24.925,4724,0
+LANDM.US,D,20241107,000000,24.8,24.95,24.8,24.95,16489,0
+LANDM.US,D,20241108,000000,24.99,24.9909,24.85,24.9191,4325,0
+LANDM.US,D,20241111,000000,24.91,25,24.85,24.9318,9361,0
+LANDM.US,D,20241112,000000,24.8683,24.9999,24.8631,24.95,3723,0
+LANDM.US,D,20241113,000000,25,25,24.8515,25,3841,0
+LANDM.US,D,20241114,000000,25,25,25,25,9001,0
+LANDM.US,D,20241115,000000,25,25.0177,25,25,6269,0
+LANDM.US,D,20241118,000000,25,25,24.91,25,920,0
+LANDM.US,D,20241119,000000,25.0302,25.0302,24.96,25,11893,0
+LANDM.US,D,20241120,000000,25,25,24.9,24.9001,1358,0
+LANDM.US,D,20241121,000000,24.77,24.8913,24.77,24.8913,2211,0
+LANDM.US,D,20241122,000000,24.71,24.9626,24.71,24.9626,218,0
+LANDM.US,D,20241125,000000,24.97,25.0001,24.95,25,5198,0
+LANDM.US,D,20241126,000000,24.845,25.06,24.76,25.06,1468,0
+LANDM.US,D,20241202,000000,24.9,24.9,24.9,24.9,382,0
+LANDM.US,D,20241203,000000,24.9,24.9,24.9,24.9,155,0
+LANDM.US,D,20241204,000000,24.9091,25,24.81,24.81,2046,0
+LANDM.US,D,20241205,000000,24.9731,24.9731,24.9731,24.9731,165,0
+LANDM.US,D,20241206,000000,24.7697,24.8,24.7697,24.8,987,0
+LANDM.US,D,20241209,000000,24.77,24.81,24.77,24.8,980,0
+LANDM.US,D,20241210,000000,24.77,24.8381,24.75,24.8381,2787,0
+LANDM.US,D,20241213,000000,24.76,24.76,24.69,24.76,1529,0
+LANDM.US,D,20241216,000000,24.85,24.8642,24.7,24.7,1933,0
+LANDM.US,D,20241217,000000,24.855,24.855,24.7,24.7,1236,0
+LANDM.US,D,20241218,000000,24.8421,24.8421,24.7099,24.7099,967,0
+LANDM.US,D,20241219,000000,24.9,24.9,24.9,24.9,244,0
+LANDM.US,D,20241220,000000,24.75,24.75,24.48,24.6,6089,0
+LANDM.US,D,20241223,000000,24.6,24.7285,24.6,24.65,2890,0
+LANDM.US,D,20241224,000000,24.625,24.6485,24.6,24.6,1225,0
+LANDM.US,D,20241226,000000,24.6499,24.7,24.56,24.6501,6498,0
+LANDM.US,D,20241227,000000,24.6999,24.6999,24.6211,24.6211,647,0
+LANDM.US,D,20241230,000000,24.7,24.7,24.6371,24.6371,407,0
+LANDM.US,D,20250102,000000,24.7,24.7,24.7,24.7,654,0
+LANDM.US,D,20250103,000000,24.7867,24.7867,24.7867,24.7867,509,0
+LANDM.US,D,20250106,000000,24.73,24.75,24.7,24.7,4841,0
+LANDM.US,D,20250107,000000,24.725,24.75,24.7,24.7049,2886,0
+LANDM.US,D,20250108,000000,24.7431,24.7431,24.68,24.68,1933,0
+LANDM.US,D,20250110,000000,24.7314,24.7499,24.68,24.68,2794,0
+LANDM.US,D,20250113,000000,24.6884,24.741,24.68,24.741,6216,0
+LANDM.US,D,20250114,000000,24.7108,24.7399,24.68,24.68,4038,0
+LANDM.US,D,20250115,000000,24.68,24.75,24.68,24.7197,11009,0
+LANDM.US,D,20250116,000000,24.75,24.75,24.55,24.68,12064,0
+LANDM.US,D,20250117,000000,24.65,24.6501,24.65,24.65,1950,0
+LANDM.US,D,20250121,000000,24.72,24.72,24.72,24.72,186,0
+LANDM.US,D,20250122,000000,24.61,24.69,24.6,24.69,5540,0
+LANDM.US,D,20250123,000000,24.69,24.725,24.6421,24.7,5295,0
+LANDM.US,D,20250124,000000,24.7321,24.7321,24.7321,24.7321,741,0
+LANDM.US,D,20250127,000000,24.7,24.79,24.65,24.7574,3364,0
+LANDM.US,D,20250128,000000,24.752,24.88,24.75,24.8045,3225,0
+LANDM.US,D,20250129,000000,24.75,24.88,24.75,24.775,1776,0
+LANDM.US,D,20250130,000000,24.8,24.8,24.75,24.75,809,0
+LANDM.US,D,20250131,000000,24.7899,24.825,24.7899,24.825,682,0
+LANDM.US,D,20250203,000000,24.65,24.795,24.65,24.795,1303,0
+LANDM.US,D,20250204,000000,24.7,24.76,24.7,24.75,28502,0
+LANDM.US,D,20250205,000000,24.75,24.76,24.73,24.73,9090,0
+LANDM.US,D,20250206,000000,24.775,24.8678,24.7201,24.7827,1745,0
+LANDM.US,D,20250207,000000,24.735,24.735,24.735,24.735,777,0
+LANDM.US,D,20250210,000000,24.74,24.775,24.74,24.773,4326,0
+LANDM.US,D,20250211,000000,24.79,24.79,24.79,24.79,232,0
+LANDM.US,D,20250212,000000,24.75,24.79,24.7454,24.75,6418,0
+LANDM.US,D,20250213,000000,24.77,24.8,24.77,24.77,3992,0
+LANDM.US,D,20250214,000000,24.7929,24.7971,24.78,24.78,915,0
+LANDM.US,D,20250218,000000,24.7,24.7986,24.7,24.7986,2065,0
+LANDM.US,D,20250219,000000,24.72,24.7566,24.72,24.75,851,0
+LANDM.US,D,20250220,000000,24.75,24.88,24.7,24.88,3695,0
+LANDM.US,D,20250221,000000,24.74,24.8,24.74,24.8,1107,0
+LANDM.US,D,20250224,000000,24.71,24.7999,24.71,24.75,3244,0
+LANDM.US,D,20250225,000000,24.7125,24.8,24.7125,24.8,1931,0
+LANDM.US,D,20250226,000000,24.72,24.8011,24.72,24.8011,735,0
+LANDM.US,D,20250227,000000,24.75,24.8694,24.75,24.75,5246,0
+LANDM.US,D,20250228,000000,24.75,24.8666,24.7348,24.8666,1846,0
+LANDM.US,D,20250303,000000,24.8752,24.9,24.7401,24.9,3520,0
+LANDM.US,D,20250304,000000,24.75,24.75,24.7201,24.7201,2446,0
+LANDM.US,D,20250305,000000,24.8,24.8,24.7201,24.75,2977,0
+LANDM.US,D,20250306,000000,24.8,24.8,24.75,24.75,1259,0
+LANDM.US,D,20250307,000000,24.85,24.8647,24.775,24.7999,4126,0
+LANDM.US,D,20250310,000000,24.8307,24.85,24.8201,24.8201,1452,0
+LANDM.US,D,20250311,000000,24.97,24.97,24.81,24.82,2650,0
+LANDM.US,D,20250312,000000,24.82,24.87,24.74,24.8173,9452,0
+LANDM.US,D,20250313,000000,24.75,24.7963,24.75,24.7963,2767,0
+LANDM.US,D,20250314,000000,24.7515,24.83,24.7515,24.7936,3559,0
+LANDM.US,D,20250317,000000,24.9,24.9,24.8028,24.82,1799,0
+LANDM.US,D,20250318,000000,24.81,24.81,24.77,24.809,2883,0
+LANDM.US,D,20250319,000000,24.81,24.8295,24.81,24.8295,1265,0
+LANDM.US,D,20250320,000000,24.8848,24.8948,24.844,24.8948,2071,0
+LANDM.US,D,20250324,000000,24.83,24.83,24.795,24.83,1523,0
+LANDM.US,D,20250325,000000,24.76,24.83,24.76,24.78,2902,0
+LANDM.US,D,20250326,000000,24.7999,24.8,24.75,24.772,6124,0
+LANDM.US,D,20250327,000000,24.75,24.8867,24.75,24.75,5344,0
+LANDM.US,D,20250328,000000,24.8788,24.8831,24.8788,24.8831,547,0
+LANDM.US,D,20250331,000000,24.8815,24.8815,24.8815,24.8815,391,0
+LANDM.US,D,20250401,000000,24.891,24.891,24.84,24.84,1566,0
+LANDM.US,D,20250402,000000,24.8412,24.8435,24.8412,24.8435,1653,0
+LANDM.US,D,20250403,000000,24.8488,24.9,24.7101,24.8999,5075,0
+LANDM.US,D,20250404,000000,24.805,24.851,24.712,24.72,6462,0
+LANDM.US,D,20250407,000000,24.7,24.8047,24.35,24.47,5776,0
+LANDM.US,D,20250408,000000,24.51,24.79,24.51,24.601,2733,0
+LANDM.US,D,20250409,000000,24.5318,24.764,24.5318,24.6599,6458,0
+LANDM.US,D,20250410,000000,24.65,24.65,24.6,24.63,2862,0
+LANDM.US,D,20250411,000000,24.6299,24.73,24.6,24.73,7369,0
+LANDM.US,D,20250414,000000,24.6868,24.6868,24.55,24.55,8109,0
+LANDM.US,D,20250415,000000,24.6,24.72,24.6,24.7075,6441,0
+LANDM.US,D,20250416,000000,24.73,24.73,24.71,24.7299,4535,0
+LANDM.US,D,20250417,000000,24.73,24.78,24.72,24.75,8020,0
+LANDM.US,D,20250421,000000,24.86,24.86,24.5901,24.66,8236,0
+LANDM.US,D,20250422,000000,24.8618,24.8618,24.54,24.6886,4029,0
+LANDM.US,D,20250423,000000,24.8359,24.8359,24.705,24.705,803,0
+LANDM.US,D,20250424,000000,24.82,24.82,24.6001,24.66,4876,0
+LANDM.US,D,20250425,000000,24.6666,24.82,24.65,24.755,6339,0
+LANDM.US,D,20250428,000000,24.68,24.75,24.61,24.65,3945,0
+LANDM.US,D,20250429,000000,24.7072,24.84,24.62,24.7264,1913,0
+LANDM.US,D,20250430,000000,24.6986,24.7434,24.61,24.65,3726,0
+LANDM.US,D,20250501,000000,24.7,24.74,24.7,24.74,1545,0
+LANDM.US,D,20250502,000000,24.75,24.82,24.6509,24.8,9902,0
+LANDM.US,D,20250505,000000,24.81,24.81,24.66,24.68,1374,0
+LANDM.US,D,20250506,000000,24.7816,24.7816,24.65,24.65,3628,0
+LANDM.US,D,20250507,000000,24.78,24.78,24.715,24.715,1459,0
+LANDM.US,D,20250508,000000,24.6607,24.71,24.6443,24.65,6377,0
+LANDM.US,D,20250509,000000,24.75,24.75,24.73,24.75,1554,0
+LANDM.US,D,20250512,000000,24.8,24.82,24.68,24.7,4643,0
+LANDM.US,D,20250513,000000,24.799,24.799,24.68,24.75,10680,0
+LANDM.US,D,20250514,000000,24.7201,24.82,24.6501,24.82,6595,0
+LANDM.US,D,20250515,000000,24.79,24.7999,24.79,24.793,1924,0
+LANDM.US,D,20250516,000000,24.7762,24.7762,24.7601,24.77,1040,0
+LANDM.US,D,20250519,000000,24.75,24.81,24.7324,24.7324,4988,0
+LANDM.US,D,20250520,000000,24.7986,24.7986,24.75,24.75,2177,0
+LANDM.US,D,20250521,000000,24.57,24.672,24.5606,24.5606,8567,0
+LANDM.US,D,20250522,000000,24.63,24.6601,24.63,24.66,4934,0
+LANDM.US,D,20250523,000000,24.6691,24.7,24.66,24.69,1875,0
+LANDM.US,D,20250527,000000,24.72,24.72,24.66,24.6612,2526,0
+LANDM.US,D,20250528,000000,24.65,24.84,24.65,24.67,10500,0
+LANDM.US,D,20250529,000000,24.65,24.67,24.65,24.65,3375,0
+LANDM.US,D,20250530,000000,24.7744,24.7744,24.66,24.67,1968,0
+LANDM.US,D,20250602,000000,24.66,24.7585,24.66,24.7253,1894,0
+LANDM.US,D,20250603,000000,24.75,24.75,24.67,24.67,1795,0
+LANDM.US,D,20250604,000000,24.65,24.72,24.65,24.72,4150,0
+LANDM.US,D,20250605,000000,24.66,24.66,24.65,24.65,714,0
+LANDM.US,D,20250606,000000,24.65,24.6574,24.65,24.6574,1279,0
+LANDM.US,D,20250609,000000,24.67,24.67,24.64,24.65,4181,0
+LANDM.US,D,20250610,000000,24.7199,24.7199,24.65,24.6501,1723,0
+LANDM.US,D,20250611,000000,24.65,24.65,24.65,24.65,390,0
+LANDM.US,D,20250612,000000,24.71,24.72,24.69,24.69,2297,0
+LANDM.US,D,20250613,000000,24.75,24.75,24.71,24.71,1665,0
+LANDM.US,D,20250616,000000,24.75,24.7699,24.7,24.7699,1114,0
+LANDM.US,D,20250617,000000,24.73,24.7351,24.73,24.7351,257,0
+LANDM.US,D,20250618,000000,24.73,24.745,24.73,24.745,372,0
+LANDM.US,D,20250620,000000,24.69,24.69,24.67,24.67,454,0
+LANDM.US,D,20250623,000000,24.55,24.6531,24.42,24.6215,11801,0
+LANDM.US,D,20250624,000000,24.65,24.7047,24.6035,24.66,16636,0
+LANDM.US,D,20250625,000000,24.665,24.7,24.6381,24.66,3315,0
+LANDM.US,D,20250626,000000,24.7141,24.7199,24.685,24.685,1708,0
+LANDM.US,D,20250627,000000,24.66,24.7099,24.66,24.671,884,0
+LANDM.US,D,20250630,000000,24.65,24.76,24.58,24.76,8675,0
+LANDM.US,D,20250701,000000,24.7125,24.8,24.6858,24.8,4247,0
+LANDM.US,D,20250702,000000,24.7138,24.8,24.7138,24.8,642,0
+LANDM.US,D,20250703,000000,24.749,24.81,24.749,24.75,919,0
+LANDM.US,D,20250707,000000,24.66,24.778,24.66,24.735,1057,0
+LANDM.US,D,20250708,000000,24.7,24.85,24.7,24.73,4913,0
+LANDM.US,D,20250709,000000,24.71,24.71,24.71,24.71,463,0
+LANDM.US,D,20250710,000000,24.785,24.785,24.72,24.72,315,0
+LANDM.US,D,20250714,000000,24.84,24.84,24.84,24.84,364,0
+LANDM.US,D,20250715,000000,24.85,24.85,24.85,24.85,8466,0
+LANDM.US,D,20250716,000000,24.88,24.88,24.85,24.85,722,0
+LANDM.US,D,20250717,000000,24.75,24.88,24.75,24.8585,3025,0
+LANDM.US,D,20250718,000000,24.75,24.88,24.75,24.88,3333,0
+LANDM.US,D,20250721,000000,24.75,24.88,24.75,24.88,2614,0
+LANDM.US,D,20250722,000000,24.73,24.85,24.73,24.85,3095,0
+LANDM.US,D,20250723,000000,24.85,24.85,24.85,24.85,857,0
+LANDM.US,D,20250725,000000,24.77,24.8199,24.7501,24.7501,728,0
+LANDM.US,D,20250728,000000,24.87,24.87,24.7601,24.85,1474,0
+LANDM.US,D,20250729,000000,24.85,24.8749,24.85,24.8749,344,0
+LANDM.US,D,20250730,000000,24.85,24.8682,24.85,24.8501,1913,0
+LANDM.US,D,20250731,000000,24.73,24.83,24.73,24.83,1220,0
+LANDM.US,D,20250801,000000,24.8,24.8538,24.75,24.78,3595,0
+LANDM.US,D,20250804,000000,24.8,24.85,24.8,24.85,2626,0
+LANDM.US,D,20250805,000000,24.85,24.9,24.85,24.9,1574,0
+LANDM.US,D,20250806,000000,24.875,24.9,24.875,24.9,1150,0
+LANDM.US,D,20250807,000000,24.875,24.875,24.8577,24.8577,816,0
+LANDM.US,D,20250808,000000,24.9,24.9,24.82,24.8205,7289,0
+LANDM.US,D,20250811,000000,24.83,24.855,24.82,24.825,3983,0
+LANDM.US,D,20250812,000000,24.83,24.8392,24.81,24.8203,11583,0
+LANDM.US,D,20250813,000000,24.8212,24.9,24.8212,24.865,3719,0
+LANDM.US,D,20250814,000000,24.85,24.9,24.81,24.85,9713,0
+LANDM.US,D,20250815,000000,24.81,24.94,24.795,24.94,21710,0
+LANDM.US,D,20250818,000000,24.93,24.95,24.9276,24.95,142759,0
+LANDM.US,D,20250819,000000,24.96,24.96,24.95,24.95,1721,0
+LANDM.US,D,20250820,000000,24.85,24.89,24.8,24.89,4393,0
+LANDM.US,D,20250821,000000,24.8999,24.8999,24.85,24.85,3265,0
+LANDM.US,D,20250822,000000,24.886,24.8974,24.886,24.89,623,0
+LANDM.US,D,20250825,000000,24.88,24.88,24.81,24.81,2266,0
+LANDM.US,D,20250826,000000,24.85,24.8628,24.8201,24.855,1803,0
+LANDM.US,D,20250827,000000,24.85,24.85,24.82,24.85,3255,0
+LANDM.US,D,20250828,000000,24.9,24.9,24.85,24.85,6925,0
+LANDM.US,D,20250829,000000,24.85,24.85,24.845,24.85,4509,0
+LANDM.US,D,20250902,000000,24.82,24.89,24.82,24.8516,2806,0
+LANDM.US,D,20250903,000000,24.87,24.87,24.8435,24.8684,9298,0
+LANDM.US,D,20250904,000000,24.875,24.9,24.845,24.8499,11181,0
+LANDM.US,D,20250905,000000,24.84,24.85,24.84,24.85,11682,0
+LANDM.US,D,20250908,000000,24.8937,24.8937,24.8937,24.8937,272,0
+LANDM.US,D,20250909,000000,24.875,24.875,24.85,24.85,2741,0
+LANDM.US,D,20250910,000000,24.891,24.9,24.89,24.9,661,0
+LANDM.US,D,20250911,000000,24.88,24.9,24.845,24.8999,6078,0
+LANDM.US,D,20250912,000000,24.84,24.8793,24.84,24.867,526,0
+LANDM.US,D,20250915,000000,24.84,24.8786,24.835,24.875,15186,0
+LANDM.US,D,20250916,000000,24.87,24.8799,24.87,24.87,1511,0
+LANDM.US,D,20250917,000000,24.9,24.93,24.88,24.9299,2010,0
+LANDM.US,D,20250918,000000,24.95,24.965,24.9272,24.965,5243,0
+LANDM.US,D,20250919,000000,24.94,24.97,24.88,24.89,3551,0
+LANDM.US,D,20250922,000000,24.87,24.88,24.849,24.88,1502,0
+LANDM.US,D,20250923,000000,24.84,24.855,24.795,24.7999,8958,0
+LANDM.US,D,20250924,000000,24.81,24.82,24.79,24.79,4353,0
+LANDM.US,D,20250925,000000,24.85,24.925,24.85,24.9,17911,0
+LANDM.US,D,20250926,000000,24.83,24.8852,24.83,24.8852,641,0
+LANDM.US,D,20250929,000000,24.845,24.87,24.845,24.87,2366,0
+LANDM.US,D,20250930,000000,24.88,24.907,24.86,24.8806,7508,0
+LANDM.US,D,20251001,000000,24.89,24.8935,24.89,24.89,5007,0
+LANDM.US,D,20251002,000000,24.88,24.92,24.88,24.8906,7210,0
+LANDM.US,D,20251003,000000,24.86,24.94,24.85,24.86,14184,0
+LANDM.US,D,20251006,000000,24.86,24.9088,24.86,24.9,5738,0
+LANDM.US,D,20251007,000000,24.9,24.92,24.895,24.91,6338,0
+LANDM.US,D,20251008,000000,24.9037,24.91,24.9003,24.91,1145,0
+LANDM.US,D,20251009,000000,24.89,24.89,24.87,24.8882,4270,0
+LANDM.US,D,20251010,000000,24.89,24.89,24.87,24.8857,818,0
+LANDM.US,D,20251013,000000,24.88,24.89,24.88,24.89,1169,0
+LANDM.US,D,20251014,000000,24.9172,24.9172,24.9121,24.9121,641,0
+LANDM.US,D,20251015,000000,24.9,24.94,24.9,24.9374,3651,0
+LANDM.US,D,20251020,000000,24.9,24.9218,24.86,24.9218,2896,0
+LANDM.US,D,20251021,000000,24.91,24.94,24.9,24.92,9466,0
+LANDM.US,D,20251022,000000,24.92,24.9201,24.9,24.9,11325,0
+LANDM.US,D,20251023,000000,24.9,24.92,24.89,24.9,8419,0
+LANDM.US,D,20251024,000000,24.8,24.86,24.8,24.86,2018,0
+LANDM.US,D,20251027,000000,24.9,24.91,24.8843,24.9,2074,0
+LANDM.US,D,20251028,000000,24.91,24.91,24.91,24.91,229,0
+LANDM.US,D,20251029,000000,24.8999,24.908,24.86,24.87,9205,0
+LANDM.US,D,20251030,000000,24.87,24.87,24.86,24.86,2802,0
+LANDM.US,D,20251031,000000,24.87,24.87,24.87,24.87,3214,0
+LANDM.US,D,20251103,000000,24.87,24.9,24.85,24.87,3963,0
+LANDM.US,D,20251104,000000,24.87,24.87,24.79,24.8,14064,0
+LANDM.US,D,20251105,000000,24.8,24.85,24.75,24.78,32679,0
+LANDM.US,D,20251106,000000,24.8,24.879,24.79,24.8,216981,0
+LANDM.US,D,20251107,000000,24.85,24.9,24.85,24.9,19584,0
+LANDM.US,D,20251110,000000,24.91,24.92,24.88,24.91,21847,0
+LANDM.US,D,20251111,000000,24.9,24.91,24.884,24.89,29277,0
+LANDM.US,D,20251112,000000,24.88,24.8999,24.88,24.88,14506,0
+LANDM.US,D,20251113,000000,24.89,24.96,24.88,24.96,50654,0
+LANDM.US,D,20251114,000000,24.937,25.0091,24.937,25.0091,14964,0
+LANDM.US,D,20251117,000000,24.91,24.94,24.89,24.89,16684,0
+LANDM.US,D,20251118,000000,24.8,24.9,24.8,24.9,13414,0
+LANDM.US,D,20251119,000000,24.91,24.91,24.87,24.89,48549,0
+LANDM.US,D,20251120,000000,24.86,24.9,24.81,24.81,26450,0
+LANDM.US,D,20251121,000000,24.83,24.87,24.8235,24.85,9769,0
+LANDM.US,D,20251124,000000,24.87,24.89,24.82,24.85,7419,0
+LANDM.US,D,20251125,000000,24.85,24.88,24.8,24.88,36772,0
+LANDM.US,D,20251126,000000,24.855,24.88,24.83,24.87,6708,0
+LANDM.US,D,20251128,000000,24.87,24.9,24.87,24.8916,2006,0
+LANDM.US,D,20251201,000000,24.92,24.93,24.9,24.9124,3580,0
+LANDM.US,D,20251202,000000,24.92,24.92,24.9,24.9,2491,0
+LANDM.US,D,20251203,000000,24.91,24.93,24.89,24.9219,2999,0
+LANDM.US,D,20251204,000000,24.93,24.93,24.908,24.92,1404,0
+LANDM.US,D,20251205,000000,24.92,24.92,24.88,24.9055,3925,0
+LANDM.US,D,20251208,000000,24.8705,24.9187,24.87,24.91,2290,0
+LANDM.US,D,20251209,000000,24.9,24.9399,24.89,24.91,4633,0
+LANDM.US,D,20251210,000000,24.91,24.94,24.88,24.9279,10730,0
+LANDM.US,D,20251211,000000,24.94,24.94,24.92,24.93,3893,0
+LANDM.US,D,20251212,000000,24.929,24.93,24.91,24.9101,10877,0
+LANDM.US,D,20251215,000000,24.92,24.9201,24.92,24.9201,1461,0
+LANDM.US,D,20251216,000000,24.9289,24.94,24.915,24.92,6758,0
+LANDM.US,D,20251217,000000,24.92,24.96,24.92,24.9446,2555,0
+LANDM.US,D,20251218,000000,24.94,24.9563,24.94,24.9563,3022,0
+LANDM.US,D,20251219,000000,24.98,24.98,24.9501,24.9501,2453,0
+LANDM.US,D,20251222,000000,24.92,24.9268,24.88,24.88,4275,0
+LANDM.US,D,20251223,000000,24.9098,24.91,24.895,24.9,1581,0
+LANDM.US,D,20251224,000000,24.88,24.888,24.88,24.88,819,0
+LANDM.US,D,20251226,000000,24.9105,24.9177,24.88,24.9,3357,0
+LANDM.US,D,20251229,000000,24.91,24.92,24.8832,24.8832,3633,0
+LANDM.US,D,20251230,000000,24.88,24.9,24.88,24.8994,15245,0
+LANDM.US,D,20251231,000000,24.9,24.91,24.88,24.9,7730,0
+LANDM.US,D,20260102,000000,24.895,24.91,24.89,24.91,5589,0
+LANDM.US,D,20260105,000000,24.9099,24.931,24.9016,24.931,8185,0
+LANDM.US,D,20260106,000000,24.91,24.96,24.91,24.96,23113,0
+LANDM.US,D,20260107,000000,24.99,25.02,24.99,25.015,25407,0
+LANDM.US,D,20260108,000000,25,25.02,25,25.02,8499,0
+LANDM.US,D,20260109,000000,25.02,25.023,25.01,25.02,8341,0
+LANDM.US,D,20260112,000000,25.02,25.03,25.01,25.0201,6540,0
+LANDM.US,D,20260113,000000,25.025,25.0299,25.02,25.02,2288,0
+LANDM.US,D,20260114,000000,25.03,25.045,25.03,25.04,27215,0
+LANDM.US,D,20260115,000000,25.0294,25.035,25.014,25.031,15311,0
+LANDM.US,D,20260116,000000,25.0494,25.05,25.04,25.0405,4200,0
+LANDM.US,D,20260120,000000,25.04,25.04,25.03,25.04,2018,0
+LANDM.US,D,20260121,000000,25.05,25.05,25.03,25.0399,1610,0
+LANDM.US,D,20260122,000000,25.04,25.05,25.02,25.04,20277,0
+LANDM.US,D,20260123,000000,25.0556,25.0556,25.0556,25.0556,533,0
+LANDM.US,D,20260126,000000,25.0554,25.0608,25.04,25.06,110864,0
+LANDM.US,D,20260127,000000,25.03,25.07,25.03,25.06,9265,0
+LANDM.US,D,20260128,000000,25.04,25.07,25.04,25.07,8711,0
+LANDM.US,D,20260129,000000,25.05,25.08,25.05,25.072,3925,0

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

@@ -0,0 +1,949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCFY.US,D,20220325,000000,66.8,66.8,44.6,66.8,126327.2,0
+LCFY.US,D,20220328,000000,66,90,52.6,66,565785.8,0
+LCFY.US,D,20220329,000000,70,72.692,61.6,66.6,147534.45,0
+LCFY.US,D,20220330,000000,65.2,66,56,56,49488.05,0
+LCFY.US,D,20220331,000000,54,55,46,46.81,25069.95,0
+LCFY.US,D,20220401,000000,46.6,59,45.6,50,33079.4,0
+LCFY.US,D,20220404,000000,49.6,52,44.6,45,24097.6,0
+LCFY.US,D,20220405,000000,43.2,46.6,40.8,40.8,14846.75,0
+LCFY.US,D,20220406,000000,40.2,45,40.2,43.2,12158.6,0
+LCFY.US,D,20220407,000000,44.798,45.82,36.3,37.4,15901.6,0
+LCFY.US,D,20220408,000000,37,37.2,33.2,33.8,10452.45,0
+LCFY.US,D,20220411,000000,33.8,35.3,30.8,31.002,11746.9,0
+LCFY.US,D,20220412,000000,31.2,33.2,29.6,31,19147.1,0
+LCFY.US,D,20220413,000000,31.4,34,31.2,33.6,10371.9,0
+LCFY.US,D,20220414,000000,33.4,33.4,29.8,30.2,4490.9,0
+LCFY.US,D,20220418,000000,29.2,35,29.2,33.2,15793.65,0
+LCFY.US,D,20220419,000000,35.998,36,31.4,33,8425.6,0
+LCFY.US,D,20220420,000000,34,36,32.478,33,6068.65,0
+LCFY.US,D,20220421,000000,33.2,34.8,27.04,28.4,11517,0
+LCFY.US,D,20220422,000000,28.6,29.8,23,24.6,15907.4,0
+LCFY.US,D,20220425,000000,24,25,22.2,23.2,4913.8,0
+LCFY.US,D,20220426,000000,23,26,22,23.6,19501.3,0
+LCFY.US,D,20220427,000000,25,41.6,24,31.4,318561.7,0
+LCFY.US,D,20220428,000000,27.6,30.6,26,30.2,18995.2,0
+LCFY.US,D,20220429,000000,30.4,31.678,26.4,29.8,11691.75,0
+LCFY.US,D,20220502,000000,29,29,25.6,26.2,4526.85,0
+LCFY.US,D,20220503,000000,26.2,26.2,23.6,23.6,11878.85,0
+LCFY.US,D,20220504,000000,24,38.2,23.98,29.8,223243.7,0
+LCFY.US,D,20220505,000000,30,31.598,27.6,28.6,18213.5,0
+LCFY.US,D,20220506,000000,27.214,29.332,27,27.2,3884.55,0
+LCFY.US,D,20220509,000000,30,30.998,27,28.6,4500.85,0
+LCFY.US,D,20220510,000000,29,29.874,26.284,27.6,2408.6,0
+LCFY.US,D,20220511,000000,29,29.5,21,22.8,10460.15,0
+LCFY.US,D,20220512,000000,22,24.798,20.6,24,4268.95,0
+LCFY.US,D,20220513,000000,24,24.7,21,24.6,659.85,0
+LCFY.US,D,20220516,000000,24.6,24.6,22.6,22.6,1517,0
+LCFY.US,D,20220517,000000,20.2,22.4,18.62,19.6,13909,0
+LCFY.US,D,20220518,000000,19.998,20.798,18.7,18.7,1661.55,0
+LCFY.US,D,20220519,000000,17.2,19,17.002,17.854,3528.85,0
+LCFY.US,D,20220520,000000,18.4,18.4,17.1,18.4,2740.6,0
+LCFY.US,D,20220523,000000,18,20,18,19.5,3567.05,0
+LCFY.US,D,20220524,000000,18.02,19.996,18,18,2534.5,0
+LCFY.US,D,20220525,000000,18.8,18.8,16.2,16.998,1563.55,0
+LCFY.US,D,20220526,000000,16,19.199,16,17.96,5945.95,0
+LCFY.US,D,20220527,000000,18.4,19.998,17,17.084,4685.9,0
+LCFY.US,D,20220531,000000,17.76,19.798,16.644,16.644,1299.45,0
+LCFY.US,D,20220601,000000,17.2,18.998,17.2,17.998,1182.55,0
+LCFY.US,D,20220602,000000,17.58,18.69,17.58,18.6,569.55,0
+LCFY.US,D,20220603,000000,18.8,18.8,16.1,17.068,617,0
+LCFY.US,D,20220606,000000,17.58,17.6,17.22,17.22,185.4,0
+LCFY.US,D,20220607,000000,17.22,17.22,15.828,16.6,2117.3,0
+LCFY.US,D,20220608,000000,15.2,17.81,15.2,16.72,1628.8,0
+LCFY.US,D,20220609,000000,16.98,18,16.4,16.7,1368.55,0
+LCFY.US,D,20220610,000000,16.696,16.7,15.602,16,1438.1,0
+LCFY.US,D,20220613,000000,15.592,15.6,15.3,15.6,158.8,0
+LCFY.US,D,20220614,000000,15.6,15.6,14.8,14.833,1426.7,0
+LCFY.US,D,20220615,000000,14,15.2,13.4,13.7,5383.6,0
+LCFY.US,D,20220616,000000,12.444,13.8,12.444,13.474,4551.75,0
+LCFY.US,D,20220617,000000,13,13,12,12,4691,0
+LCFY.US,D,20220621,000000,12,12.4,10.98,10.98,3215.9,0
+LCFY.US,D,20220622,000000,9.936,11,9.936,10,7870.2,0
+LCFY.US,D,20220623,000000,9.7,12.798,9.7,10.8,7244.35,0
+LCFY.US,D,20220624,000000,10,10.794,9.408,10.432,11440.2,0
+LCFY.US,D,20220627,000000,11,12,11,11.5,10420.15,0
+LCFY.US,D,20220628,000000,11.934,12.193,11,12.14,1060.45,0
+LCFY.US,D,20220629,000000,12,12,11.05,11.76,405.7,0
+LCFY.US,D,20220630,000000,11.296,11.794,11,11.496,686.25,0
+LCFY.US,D,20220701,000000,11.506,11.506,10.778,10.978,1576.55,0
+LCFY.US,D,20220705,000000,11,12.198,10.998,12.198,993.85,0
+LCFY.US,D,20220706,000000,12.15,12.198,11.336,11.6,168.5,0
+LCFY.US,D,20220707,000000,11.998,12,11.6,11.6,821.25,0
+LCFY.US,D,20220708,000000,11.6,11.8,10.516,10.858,3106.6,0
+LCFY.US,D,20220711,000000,11.02,11.8,11.02,11.4,4082.5,0
+LCFY.US,D,20220712,000000,11,11.6,10.414,11,975,0
+LCFY.US,D,20220713,000000,11,11,10.01,10.2,925.75,0
+LCFY.US,D,20220714,000000,10.014,10.83,10.014,10.062,1036.25,0
+LCFY.US,D,20220715,000000,10.4,10.4,9.41,9.8,2890.8,0
+LCFY.US,D,20220718,000000,9.834,10,4.06,8.5,4798.55,0
+LCFY.US,D,20220719,000000,9.2,9.2,6.606,8.156,6528.85,0
+LCFY.US,D,20220720,000000,9,9,8.02,8.042,2761.7,0
+LCFY.US,D,20220721,000000,8.4,8.828,8,8.601,2547.7,0
+LCFY.US,D,20220722,000000,8.4,8.996,8.02,8.246,1475.2,0
+LCFY.US,D,20220725,000000,8,9.58,8,8.6,3266.7,0
+LCFY.US,D,20220726,000000,8,10.2,7.946,8.8,32328.2,0
+LCFY.US,D,20220727,000000,8.8,12.8,8.8,11.26,80183.45,0
+LCFY.US,D,20220728,000000,11,11,9.002,9.022,9858.75,0
+LCFY.US,D,20220729,000000,9.2,9.404,8.20202,8.4,3093.9,0
+LCFY.US,D,20220801,000000,8.274,9,7.604,7.846,4204.2,0
+LCFY.US,D,20220802,000000,7.9,11.538,7.80002,9.306,44414.65,0
+LCFY.US,D,20220803,000000,9.034,12.94,8.602,11.89,49451.45,0
+LCFY.US,D,20220804,000000,12,12.6,10.4,11.996,21107.5,0
+LCFY.US,D,20220805,000000,11.636,12.4,10.4,12.128,7483.65,0
+LCFY.US,D,20220808,000000,11.86,13.8,11,13.398,9026.95,0
+LCFY.US,D,20220809,000000,13.2,15,12.6,12.8,25517.35,0
+LCFY.US,D,20220810,000000,13,13.78,12.4,13.398,9325.7,0
+LCFY.US,D,20220811,000000,13.002,13.392,10.718,13.298,16866.1,0
+LCFY.US,D,20220812,000000,12.6,12.89,11.21,11.612,5173.55,0
+LCFY.US,D,20220815,000000,11.6,11.6,10,10.622,2608.3,0
+LCFY.US,D,20220816,000000,10.624,12.9,10.428,12.798,6704.5,0
+LCFY.US,D,20220817,000000,12.78,12.78,11.644,11.66,1225.8,0
+LCFY.US,D,20220818,000000,11.22,14.994,11.2,14.106,16523.55,0
+LCFY.US,D,20220819,000000,14.78,14.78,12.402,12.712,5862.1,0
+LCFY.US,D,20220822,000000,12.6,12.6,11.244,11.866,3727.3,0
+LCFY.US,D,20220823,000000,11.802,12.701,11.802,12.286,751,0
+LCFY.US,D,20220824,000000,13.2,13.2,11.602,13,2592.25,0
+LCFY.US,D,20220825,000000,12.362,13.2,11.814,12.312,1616.8,0
+LCFY.US,D,20220826,000000,12.8,13.002,11.932,12.518,5416.25,0
+LCFY.US,D,20220829,000000,11.7,15.27,11.7,14.6,17340.35,0
+LCFY.US,D,20220830,000000,15.338,16,14.6,15.662,12203.15,0
+LCFY.US,D,20220831,000000,15.69,16.768,14.876,16.184,10411.05,0
+LCFY.US,D,20220901,000000,16,16,14.4,14.6,3854.5,0
+LCFY.US,D,20220902,000000,14.1,15.876,12.6,14,3329.6,0
+LCFY.US,D,20220906,000000,13.8,13.808,12.014,12.984,2985.55,0
+LCFY.US,D,20220907,000000,12.798,13.578,12.07,12.766,700.95,0
+LCFY.US,D,20220908,000000,12.282,12.686,11.802,11.802,595.55,0
+LCFY.US,D,20220909,000000,12.198,13.232,11.9,12.6,2733.1,0
+LCFY.US,D,20220912,000000,12.644,13.938,12.644,13.4,2157.5,0
+LCFY.US,D,20220913,000000,13.4,13.564,12.8,12.8,3260.35,0
+LCFY.US,D,20220914,000000,12.802,13.248,11,12.14,3989.25,0
+LCFY.US,D,20220915,000000,12.002,12.002,10.6,10.62,2728.05,0
+LCFY.US,D,20220916,000000,11.15,11.936,10.702,11.247,241.15,0
+LCFY.US,D,20220919,000000,11,11,7.7,8.2327,7225,0
+LCFY.US,D,20220920,000000,8.17,9.2,7.882,8.908,4677.65,0
+LCFY.US,D,20220921,000000,8.791,9.3,8.69,8.69402,156.05,0
+LCFY.US,D,20220922,000000,8.21202,9.402,8.21202,9.402,1064.9,0
+LCFY.US,D,20220923,000000,9.402,9.786,8.002,8.234,1501.9,0
+LCFY.US,D,20220926,000000,8.984,8.984,8.05,8.982,438.95,0
+LCFY.US,D,20220927,000000,8.05,8.79798,5.402,7.6,9476.1,0
+LCFY.US,D,20220928,000000,7.978,16,6.65,7.24,69515.15,0
+LCFY.US,D,20220929,000000,7.90202,8.8,6.50002,7.542,13619.35,0
+LCFY.US,D,20220930,000000,7.45598,9,7.1,7.802,17612.55,0
+LCFY.US,D,20221003,000000,8.2,10,7.62,9.4,26358.15,0
+LCFY.US,D,20221004,000000,12.2,12.94,9.436,10.8,414363.3,0
+LCFY.US,D,20221005,000000,8.92,10,7.284,9.964,62291.2,0
+LCFY.US,D,20221006,000000,9,11.294,9,11.294,30317.6,0
+LCFY.US,D,20221007,000000,10.956,11.236,9.4,10,7772.8,0
+LCFY.US,D,20221010,000000,9.718,10.8,9,9.6,2560.65,0
+LCFY.US,D,20221011,000000,9.634,10.4,8,8.542,7377.5,0
+LCFY.US,D,20221012,000000,8.286,9.8,8.00402,8.812,6348.75,0
+LCFY.US,D,20221013,000000,8.90002,8.90002,7.8,7.8,1688.6,0
+LCFY.US,D,20221014,000000,7.422,8.89798,7.4,7.808,2931.2,0
+LCFY.US,D,20221017,000000,7.51624,8.698,7.51624,8.398,1121.9,0
+LCFY.US,D,20221018,000000,8.48898,9,8.002,8.202,2094,0
+LCFY.US,D,20221019,000000,8.202,8.202,7.09,7.41,2429.4,0
+LCFY.US,D,20221020,000000,7.602,7.80202,7.60002,7.702,1030.2,0
+LCFY.US,D,20221021,000000,7.02,7.4,7.02,7.306,800.6,0
+LCFY.US,D,20221024,000000,7.4,7.916,7.31,7.406,451.7,0
+LCFY.US,D,20221025,000000,7.42,9.2,7.4,8.8,15842.6,0
+LCFY.US,D,20221026,000000,8.65,9.798,8.044,9.2,4293.75,0
+LCFY.US,D,20221027,000000,9.8,9.82,8.4,8.74116,6202.7,0
+LCFY.US,D,20221028,000000,8.37,8.738,8.002,8.202,605.05,0
+LCFY.US,D,20221031,000000,8.4,8.4,8.04,8.2,1664.6,0
+LCFY.US,D,20221101,000000,8.24,9,7.962,8.078,7394.15,0
+LCFY.US,D,20221102,000000,8.06,10,7.96,8.4,5388.65,0
+LCFY.US,D,20221103,000000,8.6,8.6,7.204,7.204,2718.65,0
+LCFY.US,D,20221104,000000,8.002,8.19998,7.2,7.5,3342.25,0
+LCFY.US,D,20221107,000000,8.06,8.36,7.6,8.316,1878.15,0
+LCFY.US,D,20221108,000000,8.316,10.2,7.6,8,19019.35,0
+LCFY.US,D,20221109,000000,7.858,7.858,6.222,6.534,8179.4,0
+LCFY.US,D,20221110,000000,6.52,6.79798,6.22202,6.51202,5185.5,0
+LCFY.US,D,20221111,000000,6.212,6.766,6,6.484,4864.8,0
+LCFY.US,D,20221114,000000,6.4,6.4,6,6.4,4025.4,0
+LCFY.US,D,20221115,000000,6.2,6.35,6.02202,6.18,1713.3,0
+LCFY.US,D,20221116,000000,6.394,6.394,5.59,6,2732.95,0
+LCFY.US,D,20221117,000000,5.98,6.2,5.6,5.702,3553.15,0
+LCFY.US,D,20221118,000000,5.702,5.8,5.302,5.7,2159.3,0
+LCFY.US,D,20221121,000000,5.8,5.8,5.452,5.72,1952.8,0
+LCFY.US,D,20221122,000000,5.6,5.6,5,5.19798,2781.2,0
+LCFY.US,D,20221123,000000,4.8,5.194,4.738,5.188,2241.95,0
+LCFY.US,D,20221125,000000,5.696,6.048,5.2,5.204,1114.1,0
+LCFY.US,D,20221128,000000,4.904,5.45,4.904,5.2,1467.55,0
+LCFY.US,D,20221129,000000,5.202,6,5.202,5.546,1114.45,0
+LCFY.US,D,20221130,000000,5.4,6,5.2,6,5410.05,0
+LCFY.US,D,20221201,000000,5.701,6.2,5.701,6.2,2946.05,0
+LCFY.US,D,20221202,000000,6,7.398,5.6,7,5466.8,0
+LCFY.US,D,20221205,000000,6.6,7.938,6.6,7.562,4850.4,0
+LCFY.US,D,20221206,000000,7,7.398,6.598,7.35,2748.85,0
+LCFY.US,D,20221207,000000,6.902,7.914,5.8,6.292,9090.25,0
+LCFY.US,D,20221208,000000,5.03,8.17,5.03,7.2,149458,0
+LCFY.US,D,20221209,000000,6.54,7.48,6.41,7.1843,33563,0
+LCFY.US,D,20221212,000000,7.19,7.7375,7.185,7.51,6628,0
+LCFY.US,D,20221213,000000,7.57,7.75,7.43,7.6,4422,0
+LCFY.US,D,20221214,000000,7.53,7.72,7.52,7.71,2668,0
+LCFY.US,D,20221215,000000,7.73,7.73,7.1927,7.34,5906,0
+LCFY.US,D,20221216,000000,6.9,7.1458,6.55,6.61,14743,0
+LCFY.US,D,20221219,000000,6.53,6.9,6.5101,6.9,2831,0
+LCFY.US,D,20221220,000000,6.71,6.71,6.05,6.2,4444,0
+LCFY.US,D,20221221,000000,6.5,7.09,6.5,7.09,1191,0
+LCFY.US,D,20221222,000000,6.6,6.705,6.6,6.705,1031,0
+LCFY.US,D,20221223,000000,6.7,6.71,6.7,6.7,1535,0
+LCFY.US,D,20221227,000000,6.7,6.7,6.1001,6.243,4240,0
+LCFY.US,D,20221228,000000,6.25,6.4,6.25,6.4,2106,0
+LCFY.US,D,20221229,000000,6.29,6.3,6.21,6.3,2305,0
+LCFY.US,D,20221230,000000,6.11,6.2001,5.56,5.8999,14130,0
+LCFY.US,D,20230103,000000,6,7.11,6,7,4665,0
+LCFY.US,D,20230104,000000,6.77,6.77,6.31,6.44,940,0
+LCFY.US,D,20230105,000000,6.25,6.3,6,6.3,1766,0
+LCFY.US,D,20230106,000000,6.2,6.8,6.2,6.29,3434,0
+LCFY.US,D,20230109,000000,6.35,6.74,6.35,6.74,23309,0
+LCFY.US,D,20230110,000000,7.9,8.73,7.17,8.0498,44623,0
+LCFY.US,D,20230111,000000,8.09,8.25,7.59,7.75,4618,0
+LCFY.US,D,20230112,000000,7.7999,8.25,7.775,7.9,5634,0
+LCFY.US,D,20230113,000000,8.25,9,8.125,8.55,17281,0
+LCFY.US,D,20230117,000000,8.17,9,8.17,8.97,14545,0
+LCFY.US,D,20230118,000000,8.94,8.98,8.67,8.98,4504,0
+LCFY.US,D,20230119,000000,8.5,9.5,8.49,9.3002,11113,0
+LCFY.US,D,20230120,000000,9.5,9.87,9,9.4,8105,0
+LCFY.US,D,20230123,000000,9.14,9.52,8.9827,9.52,3994,0
+LCFY.US,D,20230124,000000,9.3517,9.3517,9.3517,9.3517,367,0
+LCFY.US,D,20230125,000000,9.93,9.93,9.25,9.6,1806,0
+LCFY.US,D,20230126,000000,9.7236,10.45,9.7236,10.45,1973,0
+LCFY.US,D,20230127,000000,9.99,11,9.99,10.1,7470,0
+LCFY.US,D,20230130,000000,10.5003,10.5634,10.01,10.5634,1639,0
+LCFY.US,D,20230131,000000,10.5601,11.5,10.41,10.6,12514,0
+LCFY.US,D,20230201,000000,11,11.95,11,11.79,6895,0
+LCFY.US,D,20230202,000000,11.66,11.66,11.1125,11.4229,4537,0
+LCFY.US,D,20230203,000000,11.37,11.44,11.01,11.01,4988,0
+LCFY.US,D,20230206,000000,11.2,11.2,11.01,11.01,1477,0
+LCFY.US,D,20230207,000000,11.289,11.43,11,11.39,2382,0
+LCFY.US,D,20230208,000000,11.398,11.41,11.33,11.41,1167,0
+LCFY.US,D,20230209,000000,11.2001,11.4,11.2,11.2001,1250,0
+LCFY.US,D,20230210,000000,11.22,11.4,11.22,11.2201,2371,0
+LCFY.US,D,20230213,000000,11.37,12.44,11.37,12.22,2852,0
+LCFY.US,D,20230214,000000,12,12.44,11.7,12,4118,0
+LCFY.US,D,20230215,000000,11.92,11.92,11.3,11.725,2549,0
+LCFY.US,D,20230216,000000,11.45,11.99,11.01,11.41,3768,0
+LCFY.US,D,20230217,000000,11.04,11.5,11.04,11.5,888,0
+LCFY.US,D,20230221,000000,10.38,11.19,10.2902,10.85,3114,0
+LCFY.US,D,20230222,000000,10.316,10.4,10.3,10.4,1114,0
+LCFY.US,D,20230224,000000,9.0677,10.148,9.0677,10.05,1369,0
+LCFY.US,D,20230227,000000,9.3,9.3,8.05,8.3533,8589,0
+LCFY.US,D,20230228,000000,8.8273,8.8273,8.4101,8.4101,613,0
+LCFY.US,D,20230301,000000,9,9,8.6,8.6,542,0
+LCFY.US,D,20230302,000000,8.4,9.2999,8.1419,8.45,13012,0
+LCFY.US,D,20230303,000000,9,9.08,8.75,8.9,3258,0
+LCFY.US,D,20230306,000000,9,10.21,8.5832,9.63,7612,0
+LCFY.US,D,20230307,000000,9.74,10.26,8.74,9.8,4040,0
+LCFY.US,D,20230308,000000,10,10.75,10,10.75,4353,0
+LCFY.US,D,20230309,000000,10.4,11.29,10.4,11.29,3059,0
+LCFY.US,D,20230310,000000,10.1,10.36,9.51,10.3,3774,0
+LCFY.US,D,20230314,000000,9.2,9.65,9.2,9.5,1230,0
+LCFY.US,D,20230315,000000,9.345,9.345,9.25,9.25,679,0
+LCFY.US,D,20230316,000000,8.61,9.74,8.61,8.7,3640,0
+LCFY.US,D,20230317,000000,8.8,8.8,8,8.6,3244,0
+LCFY.US,D,20230320,000000,7.8,8.01,7.06,7.94,2284,0
+LCFY.US,D,20230322,000000,7.2,7.8,6.81,7.486,3386,0
+LCFY.US,D,20230323,000000,6.67,7.8,6.67,7.15,1723,0
+LCFY.US,D,20230324,000000,7.7193,7.75,6.9,7.2,5120,0
+LCFY.US,D,20230327,000000,7.15,7.19,6.49,7.19,941,0
+LCFY.US,D,20230328,000000,6.9,7,6.5076,7,11544,0
+LCFY.US,D,20230329,000000,7.39,7.39,7.39,7.39,218,0
+LCFY.US,D,20230330,000000,8.7,8.75,7.75,7.75,2055,0
+LCFY.US,D,20230331,000000,7.1975,7.1975,6.48,6.48,1794,0
+LCFY.US,D,20230403,000000,7.69,7.765,7.69,7.765,891,0
+LCFY.US,D,20230404,000000,7.7,8.42,7.67,8.225,2119,0
+LCFY.US,D,20230406,000000,7.5691,7.5691,7.5691,7.5691,379,0
+LCFY.US,D,20230411,000000,7.77,8.134,7.77,8.134,344,0
+LCFY.US,D,20230412,000000,8.14,8.14,7.11,7.11,1159,0
+LCFY.US,D,20230413,000000,7.51,7.51,6.75,7.2,2076,0
+LCFY.US,D,20230414,000000,7.3001,7.3001,6.99,7.1,1716,0
+LCFY.US,D,20230417,000000,7.37,8.1,6.95,6.95,1323,0
+LCFY.US,D,20230418,000000,7.02,7.05,6.65,7,3492,0
+LCFY.US,D,20230420,000000,6.55,6.55,6.54,6.54,393,0
+LCFY.US,D,20230421,000000,7,7,7,7,399,0
+LCFY.US,D,20230424,000000,7.1,7.1,6.7,7,844,0
+LCFY.US,D,20230426,000000,7.2811,7.2811,6.9,6.9,3500,0
+LCFY.US,D,20230428,000000,6.6501,7,6.6501,7,503,0
+LCFY.US,D,20230501,000000,7.25,7.25,7.1,7.1,461,0
+LCFY.US,D,20230502,000000,7.1,7.1,7.1,7.1,303,0
+LCFY.US,D,20230503,000000,8.06,8.06,8.06,8.06,364,0
+LCFY.US,D,20230504,000000,8,8,8,8,140,0
+LCFY.US,D,20230505,000000,8.7,8.9873,8.12,8.12,1244,0
+LCFY.US,D,20230508,000000,7.7736,7.7736,7.7736,7.7736,356,0
+LCFY.US,D,20230509,000000,8.5,9,8.1,8.1,1051,0
+LCFY.US,D,20230510,000000,8.3,9,7.61,8.95,2089,0
+LCFY.US,D,20230511,000000,8.1,8.39,8,8.1,1022,0
+LCFY.US,D,20230512,000000,8,9,7.75,9,9627,0
+LCFY.US,D,20230516,000000,8.79,9,8.32,8.9999,11700,0
+LCFY.US,D,20230517,000000,9,9.0622,9,9.01,1362,0
+LCFY.US,D,20230518,000000,9.9346,9.9346,9.4517,9.4517,244,0
+LCFY.US,D,20230519,000000,9.5,10,9.5,10,1602,0
+LCFY.US,D,20230522,000000,8.97,9.8,8.97,9.05,2660,0
+LCFY.US,D,20230523,000000,9.05,9.53,9.05,9.53,425,0
+LCFY.US,D,20230524,000000,9.25,10,9.15,10,1142,0
+LCFY.US,D,20230525,000000,9.02,9.02,8.4,8.41,2606,0
+LCFY.US,D,20230526,000000,8.41,8.77,8.3,8.5,2488,0
+LCFY.US,D,20230530,000000,9,9.5027,8.32,8.32,9924,0
+LCFY.US,D,20230531,000000,8.59,8.59,8.45,8.45,772,0
+LCFY.US,D,20230601,000000,8.7899,8.79,8.21,8.21,4112,0
+LCFY.US,D,20230602,000000,8.12,8.605,8.12,8.51,831,0
+LCFY.US,D,20230605,000000,8.75,8.77,8.75,8.77,1091,0
+LCFY.US,D,20230606,000000,8.6,8.6,8.3,8.3,1236,0
+LCFY.US,D,20230607,000000,8.4,8.4,8.2,8.2,1888,0
+LCFY.US,D,20230608,000000,8.2,8.325,8,8,6506,0
+LCFY.US,D,20230609,000000,7.9,8,7.75,8,3915,0
+LCFY.US,D,20230612,000000,8,8.25,7.6488,7.976,6808,0
+LCFY.US,D,20230613,000000,7.97,8.15,7.95,8.15,1394,0
+LCFY.US,D,20230614,000000,8.2,8.2,8.2,8.2,457,0
+LCFY.US,D,20230615,000000,7.81,8.25,7.81,7.85,2025,0
+LCFY.US,D,20230616,000000,7.41,7.85,7.4,7.7,1080,0
+LCFY.US,D,20230620,000000,6.73,7.32,6.5,7.05,8999,0
+LCFY.US,D,20230621,000000,7.1027,7.1027,7,7,1719,0
+LCFY.US,D,20230622,000000,14.59,16.79,6.03,7.48,3480314,0
+LCFY.US,D,20230623,000000,6.58,7.4,6.0001,6.84,157867,0
+LCFY.US,D,20230626,000000,6.28,6.68,6.12,6.45,66223,0
+LCFY.US,D,20230627,000000,6.57,6.7,6.15,6.41,37353,0
+LCFY.US,D,20230628,000000,6.25,6.7,5.95,6.28,152780,0
+LCFY.US,D,20230629,000000,6.5,6.5,5.8,6.2,70482,0
+LCFY.US,D,20230630,000000,6.4,6.75,6.06,6.45,80908,0
+LCFY.US,D,20230703,000000,6.18,6.68,6.1,6.32,29195,0
+LCFY.US,D,20230705,000000,6.45,6.88,6.45,6.7,51791,0
+LCFY.US,D,20230706,000000,6.94,7.11,6.56,6.96,19621,0
+LCFY.US,D,20230707,000000,6.7901,6.9999,6.61,6.64,23805,0
+LCFY.US,D,20230710,000000,6.64,6.66,6.38,6.51,22017,0
+LCFY.US,D,20230711,000000,6.51,6.55,6.01,6.2,42358,0
+LCFY.US,D,20230712,000000,6.25,6.9,6.2,6.6,48297,0
+LCFY.US,D,20230713,000000,6.48,7.7,6.48,6.83,132033,0
+LCFY.US,D,20230714,000000,6.96,7.4,6.9,6.91,14381,0
+LCFY.US,D,20230717,000000,7.44,7.48,6.78,6.91,12285,0
+LCFY.US,D,20230718,000000,6.95,7.4,6.95,7.2,23967,0
+LCFY.US,D,20230719,000000,7.3,7.69,7.285,7.69,18642,0
+LCFY.US,D,20230720,000000,7.41,7.41,6.91,7.1501,4463,0
+LCFY.US,D,20230721,000000,7.01,7.017,6.42,6.64,22595,0
+LCFY.US,D,20230724,000000,6.62,6.99,6.62,6.97,915,0
+LCFY.US,D,20230725,000000,6.93,6.96,6.33,6.8127,10035,0
+LCFY.US,D,20230726,000000,6.71,6.9307,6.5,6.8,4834,0
+LCFY.US,D,20230727,000000,6.41,6.86,6.41,6.6,18581,0
+LCFY.US,D,20230728,000000,6.58,6.94,6.53,6.88,21769,0
+LCFY.US,D,20230731,000000,6.61,7.1299,6.4275,6.81,17563,0
+LCFY.US,D,20230801,000000,7.04,7.09,6.6561,6.79,5104,0
+LCFY.US,D,20230802,000000,6.9,7.06,6.8001,6.98,8920,0
+LCFY.US,D,20230803,000000,6.78,7.09,6.598,6.901,12357,0
+LCFY.US,D,20230804,000000,6.811,7.03,6.75,6.81,3649,0
+LCFY.US,D,20230807,000000,6.85,7.002,6.7,6.925,3827,0
+LCFY.US,D,20230808,000000,6.9713,7.1,6.66,6.79,14287,0
+LCFY.US,D,20230809,000000,6.76,7.1925,6.76,7.1925,2915,0
+LCFY.US,D,20230810,000000,6.8402,7.1543,6.75,6.75,9127,0
+LCFY.US,D,20230811,000000,6.75,6.99,6.66,6.7,4788,0
+LCFY.US,D,20230814,000000,6.93,6.93,6.93,6.93,2115,0
+LCFY.US,D,20230815,000000,6.91,6.95,6.85,6.875,4920,0
+LCFY.US,D,20230816,000000,6.88,6.9999,6.8001,6.8001,10525,0
+LCFY.US,D,20230817,000000,6.99,7,6.8,6.8,2587,0
+LCFY.US,D,20230818,000000,6.8001,7.2799,6.8,7.1766,6408,0
+LCFY.US,D,20230821,000000,7.01,7.28,7,7.2481,1772,0
+LCFY.US,D,20230822,000000,7.225,7.2794,7.17,7.2794,2076,0
+LCFY.US,D,20230823,000000,7.17,7.28,7.011,7.09,3073,0
+LCFY.US,D,20230824,000000,7.02,7.042,6.6,6.75,8408,0
+LCFY.US,D,20230825,000000,6.71,6.9,6.6598,6.75,3487,0
+LCFY.US,D,20230828,000000,6.91,7.27,6.8101,7.0817,7195,0
+LCFY.US,D,20230829,000000,7.1,7.1,6.8171,7.05,5108,0
+LCFY.US,D,20230830,000000,7,7.143,6.97,6.98,5162,0
+LCFY.US,D,20230831,000000,6.98,7.23,6.98,7.08,7077,0
+LCFY.US,D,20230901,000000,6.8714,7.2299,6.861,7.195,6077,0
+LCFY.US,D,20230905,000000,7.0895,7.3999,7.0895,7.33,8765,0
+LCFY.US,D,20230906,000000,7.01,7.3,7.01,7.27,1579,0
+LCFY.US,D,20230907,000000,7.228,7.228,7.228,7.228,1109,0
+LCFY.US,D,20230908,000000,7.17,7.17,7.17,7.17,676,0
+LCFY.US,D,20230911,000000,7.1,7.7,7.1,7.31,1730,0
+LCFY.US,D,20230912,000000,7.012,7.2,7.012,7.2,622,0
+LCFY.US,D,20230913,000000,7.5,7.51,7.375,7.4,3038,0
+LCFY.US,D,20230914,000000,7.15,7.38,7.15,7.35,3012,0
+LCFY.US,D,20230915,000000,7.35,7.35,7.22,7.22,1007,0
+LCFY.US,D,20230918,000000,7.21,7.21,6.9916,7.17,825,0
+LCFY.US,D,20230919,000000,7.14,7.2,7.1001,7.14,4419,0
+LCFY.US,D,20230920,000000,7.3,7.44,7.2,7.44,1888,0
+LCFY.US,D,20230921,000000,7.4699,7.47,7,7.245,682,0
+LCFY.US,D,20230922,000000,7.0658,7.3,7.01,7.01,535,0
+LCFY.US,D,20230925,000000,7.05,7.07,7.05,7.05,645,0
+LCFY.US,D,20230926,000000,7.295,7.44,7.2001,7.2002,5764,0
+LCFY.US,D,20230927,000000,7.2,7.335,7.05,7.06,1739,0
+LCFY.US,D,20230928,000000,7.19,7.19,7.06,7.1,1234,0
+LCFY.US,D,20230929,000000,6.8627,7.15,6.8627,7.15,794,0
+LCFY.US,D,20231002,000000,7,7.0001,6.8501,6.8501,1927,0
+LCFY.US,D,20231003,000000,6.9,6.9,6.775,6.78,2010,0
+LCFY.US,D,20231005,000000,7.1,7.1,6.45,6.75,1000,0
+LCFY.US,D,20231009,000000,6.9,6.9001,6.6,6.6,1279,0
+LCFY.US,D,20231010,000000,6.9,7.0399,6.7,7,4988,0
+LCFY.US,D,20231011,000000,6.6909,6.91,6.6,6.91,5850,0
+LCFY.US,D,20231012,000000,7.06,7.06,6.26,6.8,7234,0
+LCFY.US,D,20231013,000000,6.78,6.78,6.74,6.74,723,0
+LCFY.US,D,20231016,000000,6.84,6.84,6.6,6.61,3923,0
+LCFY.US,D,20231017,000000,6.73,6.82,6.73,6.8199,1328,0
+LCFY.US,D,20231018,000000,6.68,6.68,6.6,6.6001,1730,0
+LCFY.US,D,20231019,000000,6.4,6.6032,6.335,6.6032,1327,0
+LCFY.US,D,20231020,000000,6.5,6.5,6.36,6.36,722,0
+LCFY.US,D,20231023,000000,6.3,6.445,5.94,5.94,1407,0
+LCFY.US,D,20231025,000000,5.56,5.824,5.56,5.77,1478,0
+LCFY.US,D,20231026,000000,6.17,6.315,6.17,6.3,1533,0
+LCFY.US,D,20231027,000000,6.5,6.5001,6.27,6.5,3397,0
+LCFY.US,D,20231030,000000,6.52,6.52,6.5,6.51,1868,0
+LCFY.US,D,20231031,000000,6.5,6.5,6.4,6.46,6107,0
+LCFY.US,D,20231101,000000,6.4,6.4,6.2684,6.2684,4611,0
+LCFY.US,D,20231102,000000,6.0488,6.175,6.0488,6.175,1323,0
+LCFY.US,D,20231103,000000,6.17,6.3,6.094,6.3,2337,0
+LCFY.US,D,20231108,000000,6.42,6.5,6.35,6.35,3679,0
+LCFY.US,D,20231109,000000,6.25,6.25,6.1,6.1,981,0
+LCFY.US,D,20231113,000000,6.25,6.25,5.813,6.2,4826,0
+LCFY.US,D,20231114,000000,6.25,6.35,6.2,6.2,2736,0
+LCFY.US,D,20231115,000000,6.3,6.3,5.49,5.49,729,0
+LCFY.US,D,20231116,000000,6.04,6.3,6.04,6.3,2555,0
+LCFY.US,D,20231117,000000,6.1,6.1,6.01,6.1,727,0
+LCFY.US,D,20231120,000000,6.2,6.2,6.2,6.2,107,0
+LCFY.US,D,20231121,000000,6.0629,6.1,6.0629,6.1,475,0
+LCFY.US,D,20231127,000000,6,6.25,5.9999,6.25,1627,0
+LCFY.US,D,20231128,000000,6.5,6.805,6.3,6.805,23455,0
+LCFY.US,D,20231129,000000,7,7.09,7,7.0899,10238,0
+LCFY.US,D,20231130,000000,6.95,7.09,6.95,7.0662,4202,0
+LCFY.US,D,20231201,000000,7.1,7.46,7.03,7.29,16934,0
+LCFY.US,D,20231204,000000,7.3,7.47,6.97,7.47,8277,0
+LCFY.US,D,20231205,000000,7.46,7.5,7.25,7.4799,5631,0
+LCFY.US,D,20231207,000000,7.07,7.396,7.07,7.396,776,0
+LCFY.US,D,20231208,000000,7.39,7.88,7.3299,7.7915,8064,0
+LCFY.US,D,20231212,000000,7.2,7.65,7.2,7.63,4904,0
+LCFY.US,D,20231213,000000,8.22,8.28,7.58,7.58,3839,0
+LCFY.US,D,20231214,000000,7.8,7.8,7.75,7.75,496,0
+LCFY.US,D,20231215,000000,8,8.36,7.96,8.36,5363,0
+LCFY.US,D,20231218,000000,8.218,8.9503,8.218,8.95,6350,0
+LCFY.US,D,20231219,000000,8.9,8.925,8.9,8.91,977,0
+LCFY.US,D,20231220,000000,9.365,9.37,9.365,9.37,521,0
+LCFY.US,D,20231221,000000,8.73,9.4999,8.73,9.4999,2909,0
+LCFY.US,D,20231222,000000,9.4,9.95,9.4,9.805,3190,0
+LCFY.US,D,20231226,000000,9.07,9.6678,9.07,9.6678,531,0
+LCFY.US,D,20231227,000000,9.82,9.87,9.28,9.5,3417,0
+LCFY.US,D,20231228,000000,9.4,9.4,9.3,9.3,651,0
+LCFY.US,D,20231229,000000,9.16,9.16,9.075,9.075,1170,0
+LCFY.US,D,20240102,000000,9.08,9.13,9.08,9.1101,2913,0
+LCFY.US,D,20240103,000000,9.1,9.15,9.06,9.15,4945,0
+LCFY.US,D,20240104,000000,9.02,9.02,9.02,9.02,403,0
+LCFY.US,D,20240108,000000,8.81,9,8.4645,8.56,7013,0
+LCFY.US,D,20240109,000000,8.56,8.8,8.5,8.8,5173,0
+LCFY.US,D,20240110,000000,8.6,8.6,8.3,8.3,7589,0
+LCFY.US,D,20240111,000000,8.3,8.3,7.6,7.6,2737,0
+LCFY.US,D,20240112,000000,7.54,7.9,7.25,7.5999,9187,0
+LCFY.US,D,20240116,000000,7.6,8.92,7.4,7.62,14062,0
+LCFY.US,D,20240117,000000,8,8.55,7.86,8.55,3699,0
+LCFY.US,D,20240118,000000,7.89,8.46,7.61,8.03,12409,0
+LCFY.US,D,20240119,000000,8.07,8.8055,7.89,8.23,2472,0
+LCFY.US,D,20240122,000000,8.19,8.4,8,8.4,1551,0
+LCFY.US,D,20240123,000000,8.5,8.6,7.83,7.83,4531,0
+LCFY.US,D,20240124,000000,7.84,8.4075,7.83,7.91,2540,0
+LCFY.US,D,20240125,000000,8,8.1645,8,8.05,2424,0
+LCFY.US,D,20240126,000000,8,8,7.25,8,7873,0
+LCFY.US,D,20240129,000000,7.74,7.74,7.2,7.2,6448,0
+LCFY.US,D,20240130,000000,7.2,7.2,6.9,6.95,3103,0
+LCFY.US,D,20240131,000000,7.25,7.25,6.92,6.92,2196,0
+LCFY.US,D,20240201,000000,7,7.0175,6.77,6.925,3947,0
+LCFY.US,D,20240206,000000,6.7,6.9,6.7,6.89,1155,0
+LCFY.US,D,20240207,000000,6.33,6.7,6.29,6.3301,2093,0
+LCFY.US,D,20240208,000000,6.6001,6.8999,5.9,6.41,5161,0
+LCFY.US,D,20240209,000000,6.7,6.89,6.7,6.89,738,0
+LCFY.US,D,20240212,000000,6.51,6.7799,6.51,6.7799,610,0
+LCFY.US,D,20240213,000000,6.25,6.25,6.25,6.25,281,0
+LCFY.US,D,20240214,000000,7.04,7.04,6.1,6.25,2058,0
+LCFY.US,D,20240215,000000,6.5,6.92,6.25,6.92,1171,0
+LCFY.US,D,20240216,000000,6.49,6.49,6,6,2852,0
+LCFY.US,D,20240220,000000,6.05,6.15,5.9,6,1099,0
+LCFY.US,D,20240221,000000,6.2,6.81,5.92,6,3032,0
+LCFY.US,D,20240222,000000,6.01,6.1474,6.01,6.1474,774,0
+LCFY.US,D,20240223,000000,6.25,6.25,6.04,6.14,803,0
+LCFY.US,D,20240226,000000,6.34,6.52,6.34,6.5,4918,0
+LCFY.US,D,20240227,000000,6.42,6.5,6.21,6.21,4353,0
+LCFY.US,D,20240228,000000,6.16,6.75,6.16,6.75,1708,0
+LCFY.US,D,20240229,000000,6.379,6.66,6.3135,6.45,8374,0
+LCFY.US,D,20240301,000000,6.45,7.09,6.4,6.5,4030,0
+LCFY.US,D,20240305,000000,6.17,6.315,5.9,6,17034,0
+LCFY.US,D,20240306,000000,6.15,6.15,6,6,1818,0
+LCFY.US,D,20240307,000000,6,6.59,6,6.59,861,0
+LCFY.US,D,20240308,000000,6.29,6.8,6,6,7377,0
+LCFY.US,D,20240311,000000,6.05,6.05,5.995,5.995,1084,0
+LCFY.US,D,20240312,000000,5.72,6.03,5.72,6.03,3144,0
+LCFY.US,D,20240314,000000,5.72,6.0099,5.72,6.0099,696,0
+LCFY.US,D,20240315,000000,5.68,5.8,5.5,5.7,15994,0
+LCFY.US,D,20240318,000000,5.535,5.7,5.1,5.6,2303,0
+LCFY.US,D,20240319,000000,5.375,5.6,5.21,5.21,3219,0
+LCFY.US,D,20240320,000000,5.21,5.3,4.7,5.28,3480,0
+LCFY.US,D,20240321,000000,5.2499,5.2499,4.88,4.955,14196,0
+LCFY.US,D,20240322,000000,4.8,5,4.8,4.81,2650,0
+LCFY.US,D,20240325,000000,4.62,4.8,4.62,4.735,1868,0
+LCFY.US,D,20240326,000000,4.7997,5.09,4.61,4.905,13152,0
+LCFY.US,D,20240327,000000,4.92,5.05,4.9,5.05,6105,0
+LCFY.US,D,20240328,000000,4.9001,5,4.9,4.955,3728,0
+LCFY.US,D,20240401,000000,4.81,4.975,4.81,4.9,7547,0
+LCFY.US,D,20240402,000000,4.9,4.9,4.75,4.75,9122,0
+LCFY.US,D,20240403,000000,4.25,4.42,3.65,3.7001,12814,0
+LCFY.US,D,20240404,000000,3.75,3.7501,3.5001,3.5001,1684,0
+LCFY.US,D,20240405,000000,3.65,3.65,3.6,3.6,525,0
+LCFY.US,D,20240408,000000,3.65,4.2,3.65,4.2,4581,0
+LCFY.US,D,20240409,000000,4.0023,4.11,3.71,3.71,23878,0
+LCFY.US,D,20240410,000000,3.72,3.72,3.72,3.72,376,0
+LCFY.US,D,20240411,000000,3.98,4,3.86,3.86,1866,0
+LCFY.US,D,20240416,000000,3.96,4,3.96,4,2669,0
+LCFY.US,D,20240417,000000,4,4.11,4,4.0334,4066,0
+LCFY.US,D,20240418,000000,4.02,4.04,4.02,4.04,650,0
+LCFY.US,D,20240419,000000,3.64,3.7,3.61,3.7,500,0
+LCFY.US,D,20240422,000000,3.57,3.6999,3.57,3.6998,1386,0
+LCFY.US,D,20240424,000000,3.635,3.6909,3.635,3.69,1085,0
+LCFY.US,D,20240425,000000,3.6,3.6,3.57,3.57,1063,0
+LCFY.US,D,20240426,000000,3.57,3.5999,3.54,3.54,1030,0
+LCFY.US,D,20240429,000000,3.56,3.56,3.45,3.4501,2850,0
+LCFY.US,D,20240430,000000,3.45,3.5369,3.45,3.5369,1190,0
+LCFY.US,D,20240501,000000,3.4,3.4,2.94,2.96,5492,0
+LCFY.US,D,20240502,000000,2.77,2.983,2.68,2.68,7449,0
+LCFY.US,D,20240503,000000,2.7,2.7001,2.5245,2.5245,631,0
+LCFY.US,D,20240506,000000,2.5,2.95,2.5,2.9199,9579,0
+LCFY.US,D,20240507,000000,2.95,3,2.9,3,5742,0
+LCFY.US,D,20240508,000000,2.93,3.11,2.888,3,7692,0
+LCFY.US,D,20240509,000000,2.92,3.5,2.92,3.42,12726,0
+LCFY.US,D,20240510,000000,3.49,3.99,3.49,3.5643,26569,0
+LCFY.US,D,20240513,000000,3.5797,4.23,3.5797,3.81,13810,0
+LCFY.US,D,20240514,000000,3.9,4.2699,2.93,3.1,33316,0
+LCFY.US,D,20240515,000000,3.46,3.46,3,3.04,4756,0
+LCFY.US,D,20240516,000000,3,3.2076,3,3.11,1874,0
+LCFY.US,D,20240517,000000,3.01,3.36,3.01,3.2,8094,0
+LCFY.US,D,20240520,000000,3.1,3.1,2.99,3,2330,0
+LCFY.US,D,20240521,000000,2.83,3.36,2.8,3.03,686,0
+LCFY.US,D,20240522,000000,3.1,3.3484,2.82,2.98,1665,0
+LCFY.US,D,20240523,000000,2.95,3.55,2.95,2.95,6081,0
+LCFY.US,D,20240524,000000,2.9,2.98,2.81,2.98,423,0
+LCFY.US,D,20240528,000000,3,3,2.8,2.9,2161,0
+LCFY.US,D,20240529,000000,2.92,3,2.9,3,6840,0
+LCFY.US,D,20240530,000000,2.82,2.89,2.74,2.87,1352,0
+LCFY.US,D,20240531,000000,2.672,3.23,2.672,3,7181,0
+LCFY.US,D,20240603,000000,2.86,2.86,2.85,2.85,696,0
+LCFY.US,D,20240604,000000,3,3,3,3,232,0
+LCFY.US,D,20240605,000000,3.15,3.15,2.945,2.9484,1019,0
+LCFY.US,D,20240606,000000,3,3,2.78,2.8,2093,0
+LCFY.US,D,20240607,000000,2.84,3,2.7,2.85,6719,0
+LCFY.US,D,20240610,000000,3,3,2.75,2.75,859,0
+LCFY.US,D,20240611,000000,3.0263,3.0263,3.0263,3.0263,125,0
+LCFY.US,D,20240613,000000,2.75,3.02,2.66,3.02,2235,0
+LCFY.US,D,20240614,000000,2.98,2.98,2.65,2.952,2093,0
+LCFY.US,D,20240617,000000,2.67,2.95,2.65,2.95,8008,0
+LCFY.US,D,20240618,000000,2.7,2.85,2.6,2.6,11407,0
+LCFY.US,D,20240620,000000,2.53,2.57,2.32,2.57,1741,0
+LCFY.US,D,20240621,000000,2.47,2.47,2.2901,2.365,2341,0
+LCFY.US,D,20240624,000000,2.2,2.3926,2.2,2.305,7542,0
+LCFY.US,D,20240625,000000,2.3,2.493,2.3,2.3,7189,0
+LCFY.US,D,20240626,000000,2.55,2.67,2.45,2.5,18391,0
+LCFY.US,D,20240627,000000,2.37,2.5,2.2383,2.33,4809,0
+LCFY.US,D,20240628,000000,2.38,2.6599,2.3501,2.56,1379,0
+LCFY.US,D,20240701,000000,2.55,2.55,2.55,2.55,276,0
+LCFY.US,D,20240702,000000,2.5,2.5,2.388,2.43,2854,0
+LCFY.US,D,20240703,000000,2.62,2.62,2.62,2.62,295,0
+LCFY.US,D,20240708,000000,2.34,2.34,2.28,2.28,1440,0
+LCFY.US,D,20240710,000000,2.45,2.488,2.3201,2.3201,2031,0
+LCFY.US,D,20240711,000000,2.5,11.23,2.5,6.1,46201967,0
+LCFY.US,D,20240712,000000,5.44,6.2999,4.9,5.59,1952354,0
+LCFY.US,D,20240715,000000,4.7,5.19,3.4601,3.65,584380,0
+LCFY.US,D,20240716,000000,3.47,5.5,3.47,5.45,6495236,0
+LCFY.US,D,20240717,000000,7.21,8.45,5.95,6.58,23291754,0
+LCFY.US,D,20240718,000000,5.5,6.28,5,6.17,595907,0
+LCFY.US,D,20240719,000000,5.76,6.9,5.3,6.77,334737,0
+LCFY.US,D,20240722,000000,6.14,6.69,5.4,5.99,219129,0
+LCFY.US,D,20240723,000000,5.62,5.8228,4.25,4.8,267558,0
+LCFY.US,D,20240724,000000,4.9,5.27,4.81,5,59977,0
+LCFY.US,D,20240725,000000,4.87,5.14,4.82,4.94,44933,0
+LCFY.US,D,20240726,000000,4.84,5.18,4.83,4.9,32166,0
+LCFY.US,D,20240729,000000,5.09,5.09,4.78,4.78,35332,0
+LCFY.US,D,20240730,000000,4.77,4.86,4.5,4.78,18318,0
+LCFY.US,D,20240731,000000,4.68,4.78,4.61,4.65,14865,0
+LCFY.US,D,20240801,000000,4.57,4.665,4.47,4.6,15641,0
+LCFY.US,D,20240802,000000,4.45,4.89,4.45,4.66,32281,0
+LCFY.US,D,20240805,000000,4.44,4.81,4.35,4.49,65056,0
+LCFY.US,D,20240806,000000,4.44,4.76,4.44,4.76,20509,0
+LCFY.US,D,20240807,000000,4.94,5.1,4.6705,4.7,38810,0
+LCFY.US,D,20240808,000000,4.83,4.93,4.69,4.7,25542,0
+LCFY.US,D,20240809,000000,4.79,4.82,4.68,4.79,5327,0
+LCFY.US,D,20240812,000000,4.75,4.86,4.7,4.72,17354,0
+LCFY.US,D,20240813,000000,4.76,4.89,4.56,4.65,35692,0
+LCFY.US,D,20240814,000000,4.77,4.78,4.6,4.74,24249,0
+LCFY.US,D,20240815,000000,4.89,4.89,4.39,4.4,28383,0
+LCFY.US,D,20240816,000000,4.4,5.23,4.4,5.18,115473,0
+LCFY.US,D,20240819,000000,5.26,5.63,4.43,4.56,72318,0
+LCFY.US,D,20240820,000000,4.824,4.85,4.6,4.78,13693,0
+LCFY.US,D,20240821,000000,4.87,5.21,4.84,5.15,19868,0
+LCFY.US,D,20240822,000000,5.1,5.18,5.0001,5.02,17587,0
+LCFY.US,D,20240823,000000,5.09,5.09,4.76,4.945,4174,0
+LCFY.US,D,20240826,000000,4.91,4.9924,4.8,4.89,8351,0
+LCFY.US,D,20240827,000000,4.8,4.97,4.8,4.89,7266,0
+LCFY.US,D,20240828,000000,4.87,5.37,4.87,5.04,80345,0
+LCFY.US,D,20240829,000000,5.1,5.1,4.92,4.96,25768,0
+LCFY.US,D,20240830,000000,5.03,5.47,5,5.46,15923,0
+LCFY.US,D,20240903,000000,5.48,5.73,5.41,5.72,31239,0
+LCFY.US,D,20240904,000000,5.88,6.12,5.49,5.86,63630,0
+LCFY.US,D,20240905,000000,5.71,6.09,5.59,5.59,61179,0
+LCFY.US,D,20240906,000000,5.6,6.23,5.59,5.89,55360,0
+LCFY.US,D,20240909,000000,5.68,6.71,5.68,6.71,44447,0
+LCFY.US,D,20240910,000000,6.66,6.78,6.15,6.77,28790,0
+LCFY.US,D,20240911,000000,6.75,7,6.1876,6.1876,39695,0
+LCFY.US,D,20240912,000000,6.31,6.505,5.79,5.79,29566,0
+LCFY.US,D,20240913,000000,5.95,6.58,5.95,6.58,26174,0
+LCFY.US,D,20240916,000000,6.59,6.61,6.38,6.61,8515,0
+LCFY.US,D,20240917,000000,6.65,6.65,6.3,6.5,5710,0
+LCFY.US,D,20240918,000000,6.5,6.61,6.3,6.38,10932,0
+LCFY.US,D,20240919,000000,6.47,6.47,5.9818,6.03,14612,0
+LCFY.US,D,20240920,000000,5.96,6.03,5.75,5.81,10337,0
+LCFY.US,D,20240923,000000,5.88,6.02,5.8101,6,14366,0
+LCFY.US,D,20240924,000000,6.09,6.23,6,6.1,85286,0
+LCFY.US,D,20240925,000000,6.05,6.18,5.87,6.16,30259,0
+LCFY.US,D,20240926,000000,6.25,6.69,6.1651,6.34,11266,0
+LCFY.US,D,20240927,000000,6.65,6.95,6.45,6.95,14731,0
+LCFY.US,D,20240930,000000,6.81,6.9405,6.38,6.38,7429,0
+LCFY.US,D,20241001,000000,6.4141,6.6422,6.2607,6.27,4136,0
+LCFY.US,D,20241002,000000,6.26,6.5051,6.26,6.38,4411,0
+LCFY.US,D,20241003,000000,6.356,6.8,6.356,6.65,9147,0
+LCFY.US,D,20241004,000000,6.94,6.94,6.71,6.78,6336,0
+LCFY.US,D,20241007,000000,6.87,6.9216,6.4401,6.4401,7467,0
+LCFY.US,D,20241008,000000,6.4629,6.8,6.4629,6.55,2392,0
+LCFY.US,D,20241009,000000,6.44,6.44,5.91,6.1729,47659,0
+LCFY.US,D,20241010,000000,6,6,5.5,5.61,48926,0
+LCFY.US,D,20241011,000000,5.5,6.06,5.492,5.92,23970,0
+LCFY.US,D,20241014,000000,5.68,5.9,5.6,5.625,20945,0
+LCFY.US,D,20241015,000000,5.8858,6.1,5.4601,5.61,10176,0
+LCFY.US,D,20241016,000000,5.6,6.24,5.5,5.58,13407,0
+LCFY.US,D,20241017,000000,5.37,5.6699,5.05,5.6699,16284,0
+LCFY.US,D,20241018,000000,6,6.14,5.6448,5.74,5730,0
+LCFY.US,D,20241021,000000,5.67,5.705,5.55,5.705,4920,0
+LCFY.US,D,20241022,000000,5.5101,6.0599,5.41,5.53,6975,0
+LCFY.US,D,20241023,000000,5.4,5.4,5,5.1,16605,0
+LCFY.US,D,20241024,000000,5.01,5.19,4.8,4.89,14718,0
+LCFY.US,D,20241025,000000,4.76,5.0325,4.4,4.83,40201,0
+LCFY.US,D,20241028,000000,5.2635,5.3999,5.2635,5.38,4819,0
+LCFY.US,D,20241029,000000,5.4,5.4,5.2101,5.2101,4008,0
+LCFY.US,D,20241030,000000,5.4,5.6,5.3025,5.34,15956,0
+LCFY.US,D,20241031,000000,5.02,5.5,5.02,5.225,13801,0
+LCFY.US,D,20241101,000000,5.6,6.25,5.435,5.9,23208,0
+LCFY.US,D,20241104,000000,5.9,6.0019,5.9,6,4237,0
+LCFY.US,D,20241105,000000,6,6.08,5.56,5.86,16652,0
+LCFY.US,D,20241106,000000,5.817,5.8802,5.5401,5.81,14465,0
+LCFY.US,D,20241107,000000,5.74,5.93,5.58,5.61,38730,0
+LCFY.US,D,20241108,000000,5.9,6.24,5.9,5.95,19344,0
+LCFY.US,D,20241111,000000,6.2324,6.2324,5.92,6.02,8894,0
+LCFY.US,D,20241112,000000,6.16,6.2499,6.105,6.15,5542,0
+LCFY.US,D,20241113,000000,6.9,7.99,6.551,7.11,109582,0
+LCFY.US,D,20241114,000000,7,7.09,6.67,6.85,16308,0
+LCFY.US,D,20241115,000000,6.27,6.55,5.6801,5.81,9501,0
+LCFY.US,D,20241118,000000,6.19,6.375,5.92,5.99,37325,0
+LCFY.US,D,20241119,000000,5.99,6.16,5.97,6.08,46173,0
+LCFY.US,D,20241120,000000,6.1,6.75,6.1,6.75,20267,0
+LCFY.US,D,20241121,000000,6.42,7.2,6.42,7,45526,0
+LCFY.US,D,20241122,000000,7,7.24,6.42,6.855,94235,0
+LCFY.US,D,20241125,000000,7,7.1865,6.87,7,23531,0
+LCFY.US,D,20241126,000000,7,7.35,6.9999,7.11,27864,0
+LCFY.US,D,20241127,000000,7.33,7.35,6.98,7.2,52627,0
+LCFY.US,D,20241129,000000,7.4,7.5,7.36,7.4,25345,0
+LCFY.US,D,20241202,000000,7.2323,7.29,6.91,7.2,36512,0
+LCFY.US,D,20241203,000000,7.1,7.105,6.86,7,6827,0
+LCFY.US,D,20241204,000000,6.97,7.15,6.89,6.89,11591,0
+LCFY.US,D,20241205,000000,6.96,7,6.85,6.85,6792,0
+LCFY.US,D,20241206,000000,6.832,6.9,6.7,6.75,5355,0
+LCFY.US,D,20241209,000000,6.7,6.9,6.62,6.62,16672,0
+LCFY.US,D,20241210,000000,6.6335,6.65,6.45,6.45,10224,0
+LCFY.US,D,20241211,000000,6.295,6.62,5.945,6.25,25703,0
+LCFY.US,D,20241212,000000,6.23,6.33,5.95,5.98,74842,0
+LCFY.US,D,20241213,000000,6.005,6.33,5.85,6.33,11150,0
+LCFY.US,D,20241216,000000,6.26,6.7168,6.195,6.71,66423,0
+LCFY.US,D,20241217,000000,6.71,7.11,6.71,7.05,13943,0
+LCFY.US,D,20241218,000000,7.05,7.6771,7.05,7.37,30097,0
+LCFY.US,D,20241219,000000,7.68,7.69,6.795,7.06,15885,0
+LCFY.US,D,20241220,000000,6.55,6.985,6.49,6.53,14990,0
+LCFY.US,D,20241223,000000,6.5,7.18,6.35,6.91,21080,0
+LCFY.US,D,20241224,000000,6.76,6.785,6.53,6.7298,4952,0
+LCFY.US,D,20241226,000000,7.1,7.19,6.78,6.92,4674,0
+LCFY.US,D,20241227,000000,6.72,7.26,6.72,6.95,19719,0
+LCFY.US,D,20241230,000000,7.01,7.3119,6.55,6.97,14029,0
+LCFY.US,D,20241231,000000,6.9114,7.1,6.7675,6.87,11020,0
+LCFY.US,D,20250102,000000,6.99,7.3099,6.975,7.04,49326,0
+LCFY.US,D,20250103,000000,6.775,7.2,6.775,7,14282,0
+LCFY.US,D,20250106,000000,7.04,7.45,7.04,7.43,13217,0
+LCFY.US,D,20250107,000000,7.35,7.68,7.35,7.68,19363,0
+LCFY.US,D,20250108,000000,7.56,9.13,7.56,9.05,72671,0
+LCFY.US,D,20250110,000000,8.69,10.54,8.69,9.57,67317,0
+LCFY.US,D,20250113,000000,9.14,9.76,9.14,9.494,19419,0
+LCFY.US,D,20250114,000000,9.5,9.6,9.18,9.18,10571,0
+LCFY.US,D,20250115,000000,9.2,9.45,8.58,8.75,15308,0
+LCFY.US,D,20250116,000000,8.87,9.18,8.44,8.44,27263,0
+LCFY.US,D,20250117,000000,8.44,8.75,8.4001,8.5,17836,0
+LCFY.US,D,20250121,000000,8.7,9,8.5,8.5,25153,0
+LCFY.US,D,20250122,000000,8.64,8.96,8.26,8.5,20349,0
+LCFY.US,D,20250123,000000,8.38,8.5,7.76,7.85,34632,0
+LCFY.US,D,20250124,000000,7.75,8.02,7.65,8.0199,11285,0
+LCFY.US,D,20250127,000000,7.65,8,7.4,7.44,21851,0
+LCFY.US,D,20250128,000000,7.5,7.5,7,7.29,16244,0
+LCFY.US,D,20250129,000000,7.49,7.49,7.08,7.26,12468,0
+LCFY.US,D,20250130,000000,7.5,8.67,7.5,8.4,49690,0
+LCFY.US,D,20250131,000000,8.71,9.39,8.4724,8.82,46445,0
+LCFY.US,D,20250203,000000,8.5,8.61,8.22,8.29,30951,0
+LCFY.US,D,20250204,000000,8.25,8.25,7.1,7.5099,31468,0
+LCFY.US,D,20250205,000000,7.5,7.51,7.25,7.51,13669,0
+LCFY.US,D,20250206,000000,7.49,8,7.05,7.195,14722,0
+LCFY.US,D,20250207,000000,7.2,7.446,7.2,7.3149,1730,0
+LCFY.US,D,20250210,000000,7.39,7.39,6.79,6.82,11129,0
+LCFY.US,D,20250211,000000,6.67,6.84,5.8001,6.29,29464,0
+LCFY.US,D,20250212,000000,7.03,7.03,6.37,6.44,3560,0
+LCFY.US,D,20250213,000000,7,7.1699,6.71,7.16,12784,0
+LCFY.US,D,20250214,000000,7.55,7.81,7.21,7.48,7436,0
+LCFY.US,D,20250218,000000,8,8.95,8,8.1937,18747,0
+LCFY.US,D,20250219,000000,8.21,8.78,8.1,8.5952,8139,0
+LCFY.US,D,20250220,000000,8.3,8.5294,8.3,8.5,3301,0
+LCFY.US,D,20250221,000000,8.49,8.8,8.244,8.4,18594,0
+LCFY.US,D,20250224,000000,8.02,8.02,7.27,7.3,13190,0
+LCFY.US,D,20250225,000000,7.45,7.45,6.7,6.85,10813,0
+LCFY.US,D,20250226,000000,6.865,7.03,6.8,6.98,3608,0
+LCFY.US,D,20250227,000000,6.81,6.9,6.41,6.465,11468,0
+LCFY.US,D,20250228,000000,6.35,6.6,6.35,6.6,2946,0
+LCFY.US,D,20250303,000000,6.52,6.52,6.2,6.2,4332,0
+LCFY.US,D,20250304,000000,6.1822,6.1822,6.01,6.03,3707,0
+LCFY.US,D,20250305,000000,6.08,6.08,5.95,6.07,2635,0
+LCFY.US,D,20250306,000000,6,6,5.88,5.9,2815,0
+LCFY.US,D,20250307,000000,5.5,6.21,5.2655,6.02,29446,0
+LCFY.US,D,20250310,000000,5.75,6.49,5.0763,6.04,61573,0
+LCFY.US,D,20250311,000000,5.86,6.52,5.59,6.04,26678,0
+LCFY.US,D,20250312,000000,6,6.5,5.6926,5.6926,31041,0
+LCFY.US,D,20250313,000000,5.8,6,5.12,5.25,8179,0
+LCFY.US,D,20250314,000000,5.2,6.07,4.9,5.224,39551,0
+LCFY.US,D,20250317,000000,5.14,6.37,5.05,5.29,34519,0
+LCFY.US,D,20250318,000000,5.28,5.53,5.01,5.2,11711,0
+LCFY.US,D,20250319,000000,5.45,6.08,5.2,5.95,16662,0
+LCFY.US,D,20250320,000000,6.01,6.5,4.93,5.27,33127,0
+LCFY.US,D,20250321,000000,5.3,5.35,5.1652,5.3,3807,0
+LCFY.US,D,20250324,000000,5.2,5.9899,5.2,5.765,8482,0
+LCFY.US,D,20250325,000000,5.7065,5.97,5.36,5.78,2297,0
+LCFY.US,D,20250326,000000,5.53,5.64,5.35,5.54,4288,0
+LCFY.US,D,20250327,000000,5.35,5.455,5.11,5.306,3824,0
+LCFY.US,D,20250328,000000,5.13,5.2235,4.97,4.97,2683,0
+LCFY.US,D,20250331,000000,4.83,5.17,4.4,4.51,17679,0
+LCFY.US,D,20250401,000000,4.31,4.85,4.3,4.6301,11931,0
+LCFY.US,D,20250402,000000,4.69,4.91,4.69,4.8,5074,0
+LCFY.US,D,20250403,000000,4.81,4.81,4.37,4.75,9436,0
+LCFY.US,D,20250404,000000,4.75,4.75,3.77,4.12,20292,0
+LCFY.US,D,20250407,000000,3.9,4.0394,3.65,3.82,8043,0
+LCFY.US,D,20250408,000000,3.9,3.9,3.72,3.7301,2761,0
+LCFY.US,D,20250409,000000,3.73,3.73,3.4434,3.68,7570,0
+LCFY.US,D,20250410,000000,3.68,3.73,3.62,3.65,5171,0
+LCFY.US,D,20250411,000000,3.67,3.74,3.65,3.74,3786,0
+LCFY.US,D,20250414,000000,3.95,4.01,3.81,3.97,4527,0
+LCFY.US,D,20250415,000000,4,4,3.96,4,3854,0
+LCFY.US,D,20250416,000000,3.89,3.89,3.73,3.73,5872,0
+LCFY.US,D,20250417,000000,3.8,4.0485,3.8,3.9,12990,0
+LCFY.US,D,20250421,000000,3.9,3.97,3.85,3.93,4879,0
+LCFY.US,D,20250422,000000,4.03,4.1,3.7308,3.7607,11715,0
+LCFY.US,D,20250423,000000,4.02,4.29,3.92,3.92,13396,0
+LCFY.US,D,20250424,000000,3.8,4.15,3.76,3.792,28323,0
+LCFY.US,D,20250425,000000,3.84,4.76,3.75,3.96,116220,0
+LCFY.US,D,20250428,000000,3.97,5.65,3.97,5.04,141236,0
+LCFY.US,D,20250429,000000,5.18,6,5.08,5.54,117569,0
+LCFY.US,D,20250430,000000,5.54,5.59,4.66,4.7,36229,0
+LCFY.US,D,20250501,000000,4.84,4.84,4.55,4.66,2557,0
+LCFY.US,D,20250502,000000,4.805,5.7195,4.64,5.07,59797,0
+LCFY.US,D,20250505,000000,5.06,5.12,4.7,4.73,4495,0
+LCFY.US,D,20250506,000000,4.86,4.86,4.2924,4.315,4906,0
+LCFY.US,D,20250507,000000,4.68,5.5,4.02,4.32,61429,0
+LCFY.US,D,20250508,000000,4.52,4.52,4.39,4.39,2428,0
+LCFY.US,D,20250509,000000,4.37,5.38,4.3301,4.845,155655,0
+LCFY.US,D,20250512,000000,4.93,4.995,4.77,4.805,3108,0
+LCFY.US,D,20250513,000000,4.8234,4.9646,4.5,4.62,1925,0
+LCFY.US,D,20250514,000000,4.5658,4.92,4.465,4.6,7620,0
+LCFY.US,D,20250515,000000,4.5,4.5142,4.2,4.38,3485,0
+LCFY.US,D,20250516,000000,4.44,4.49,4.38,4.39,2318,0
+LCFY.US,D,20250519,000000,4.5,4.5,4.34,4.34,3654,0
+LCFY.US,D,20250520,000000,4.545,4.575,4.44,4.545,6075,0
+LCFY.US,D,20250521,000000,4.5,4.71,4.5,4.62,5320,0
+LCFY.US,D,20250522,000000,4.46,4.46,4.1727,4.1727,1906,0
+LCFY.US,D,20250523,000000,4.13,4.25,4.13,4.19,5310,0
+LCFY.US,D,20250527,000000,4.11,4.2,4.1,4.2,5457,0
+LCFY.US,D,20250528,000000,4.23,4.32,4.0232,4.0232,5187,0
+LCFY.US,D,20250529,000000,4.29,4.29,4.01,4.12,11821,0
+LCFY.US,D,20250530,000000,4.12,4.12,4,4.0501,2329,0
+LCFY.US,D,20250602,000000,4.1,4.23,3.8,3.89,4326,0
+LCFY.US,D,20250603,000000,4,4.21,4,4.14,9623,0
+LCFY.US,D,20250604,000000,4.3,4.3,3.86,3.86,10665,0
+LCFY.US,D,20250605,000000,4.1,4.1,4,4.08,9123,0
+LCFY.US,D,20250606,000000,4.09,4.1,3.98,3.98,2891,0
+LCFY.US,D,20250609,000000,3.98,3.98,3.55,3.94,3687,0
+LCFY.US,D,20250610,000000,3.66,3.89,3.5,3.5,16426,0
+LCFY.US,D,20250611,000000,3.54,3.82,3.23,3.23,25446,0
+LCFY.US,D,20250612,000000,2.91,3.17,2.75,2.97,46269,0
+LCFY.US,D,20250613,000000,3,3.13,2.99,2.99,18511,0
+LCFY.US,D,20250616,000000,3.2,3.2,2.72,2.93,23652,0
+LCFY.US,D,20250617,000000,2.95,2.975,2.93,2.93,9203,0
+LCFY.US,D,20250618,000000,2.86,2.9093,2.7147,2.825,6551,0
+LCFY.US,D,20250620,000000,2.83,2.83,2.62,2.65,17108,0
+LCFY.US,D,20250623,000000,2.66,2.72,2.65,2.68,17158,0
+LCFY.US,D,20250624,000000,2.68,2.9298,2.65,2.9298,15561,0
+LCFY.US,D,20250625,000000,2.87,2.89,2.74,2.7848,4471,0
+LCFY.US,D,20250626,000000,2.64,2.775,2.51,2.55,18829,0
+LCFY.US,D,20250627,000000,9.81,13.98,6.9,8.3,96031330,0
+LCFY.US,D,20250630,000000,7.1,7.8,5.39,6.3,1733697,0
+LCFY.US,D,20250701,000000,6.02,7.03,5.44,6.02,704592,0
+LCFY.US,D,20250702,000000,5.89,6.04,5.16,6,229623,0
+LCFY.US,D,20250703,000000,5.8,5.8355,5.2,5.67,191105,0
+LCFY.US,D,20250707,000000,5.01,5.34,4.28,4.28,376129,0
+LCFY.US,D,20250708,000000,5.07,5.4,4.6,4.81,261258,0
+LCFY.US,D,20250709,000000,4.81,5.1468,4.6401,4.87,122142,0
+LCFY.US,D,20250710,000000,4.95,4.95,4.5,4.83,92983,0
+LCFY.US,D,20250711,000000,4.71,4.7797,4.4,4.42,82756,0
+LCFY.US,D,20250714,000000,4.51,4.5352,4.12,4.35,64565,0
+LCFY.US,D,20250715,000000,4.49,4.69,4.3,4.39,63073,0
+LCFY.US,D,20250716,000000,4.48,4.555,4.2672,4.51,173897,0
+LCFY.US,D,20250717,000000,4.67,4.9669,4.44,4.81,229664,0
+LCFY.US,D,20250718,000000,4.9,4.9,4.53,4.81,88400,0
+LCFY.US,D,20250721,000000,4.75,5.71,4.4964,5.29,464844,0
+LCFY.US,D,20250722,000000,6.75,6.79,5.5,6.34,7041010,0
+LCFY.US,D,20250723,000000,5.95,6.8533,5.9,6.42,806455,0
+LCFY.US,D,20250724,000000,6.25,6.69,6.0544,6.4,271887,0
+LCFY.US,D,20250725,000000,6.11,7,6.11,6.95,179029,0
+LCFY.US,D,20250728,000000,6.54,6.8589,6.5,6.71,117247,0
+LCFY.US,D,20250729,000000,6.67,6.96,6.25,6.55,141254,0
+LCFY.US,D,20250730,000000,6.48,6.55,5.55,5.67,111325,0
+LCFY.US,D,20250731,000000,5.56,5.65,4.75,4.88,77759,0
+LCFY.US,D,20250801,000000,4.71,4.9985,4.71,4.78,40957,0
+LCFY.US,D,20250804,000000,4.71,5.22,4.6,5.04,29596,0
+LCFY.US,D,20250805,000000,5,5.27,4.99,5.04,13120,0
+LCFY.US,D,20250806,000000,5.13,5.13,4.665,4.745,23128,0
+LCFY.US,D,20250807,000000,4.6,4.8,4.58,4.79,24812,0
+LCFY.US,D,20250808,000000,4.82,4.8666,4.6,4.68,12513,0
+LCFY.US,D,20250811,000000,4.65,4.7533,4.4805,4.52,14167,0
+LCFY.US,D,20250812,000000,4.45,4.51,4.3,4.32,24927,0
+LCFY.US,D,20250813,000000,4.37,4.74,4.32,4.68,26439,0
+LCFY.US,D,20250814,000000,4.59,4.59,4.38,4.57,11306,0
+LCFY.US,D,20250815,000000,4.52,4.57,4.41,4.41,13029,0
+LCFY.US,D,20250818,000000,4.41,4.76,4.41,4.58,18333,0
+LCFY.US,D,20250819,000000,4.58,4.625,4.11,4.34,23375,0
+LCFY.US,D,20250820,000000,4.46,4.46,4.01,4.18,20104,0
+LCFY.US,D,20250821,000000,4.3,4.3786,4.181,4.27,12890,0
+LCFY.US,D,20250822,000000,4.35,4.6291,4.32,4.43,28853,0
+LCFY.US,D,20250825,000000,4.49,4.49,4.29,4.34,15927,0
+LCFY.US,D,20250826,000000,4.41,4.41,4.13,4.2426,16170,0
+LCFY.US,D,20250827,000000,4.26,4.31,4.23,4.31,9540,0
+LCFY.US,D,20250828,000000,4.37,4.4896,4.07,4.115,23647,0
+LCFY.US,D,20250829,000000,4.17,4.17,3.95,4.06,621379,0
+LCFY.US,D,20250902,000000,4.37,4.37,3.67,4.07,154530,0
+LCFY.US,D,20250903,000000,4.52,6.94,4.15,5.62,28391074,0
+LCFY.US,D,20250904,000000,5.43,5.7,4.951,5.33,570824,0
+LCFY.US,D,20250905,000000,5.38,5.95,5.03,5.49,236832,0
+LCFY.US,D,20250908,000000,5.6,6.685,5.6,6.02,297900,0
+LCFY.US,D,20250909,000000,6.17,6.68,6.06,6.68,163682,0
+LCFY.US,D,20250910,000000,6.34,6.4744,5.85,5.87,166885,0
+LCFY.US,D,20250911,000000,6.9064,7.5999,6.0201,6.425,410588,0
+LCFY.US,D,20250912,000000,6.38,6.523663,6.24,6.32,60201,0
+LCFY.US,D,20250915,000000,6.28,6.495,6.13,6.26,50676,0
+LCFY.US,D,20250916,000000,6.14,6.37,6.1018,6.2,130515,0
+LCFY.US,D,20250917,000000,6.18,6.27,5.9501,6.15,26637,0
+LCFY.US,D,20250918,000000,6.15,6.38,5.96,6.295,28122,0
+LCFY.US,D,20250919,000000,6.2,6.79,6.2,6.64,38320,0
+LCFY.US,D,20250922,000000,6.66,6.9,6.51,6.73,143473,0
+LCFY.US,D,20250923,000000,6.63,7.4658,6.63,7.21,86191,0
+LCFY.US,D,20250924,000000,7.17,7.2,6.9,7.09,30145,0
+LCFY.US,D,20250925,000000,7.5,7.7486,7.11,7.31,115585,0
+LCFY.US,D,20250926,000000,6.13,7.2,4.6,6.87,763916,0
+LCFY.US,D,20250929,000000,6.95,7.5,6.95,7.25,49206,0
+LCFY.US,D,20250930,000000,7.13,7.63,7.01,7.32,66428,0
+LCFY.US,D,20251001,000000,7.48,7.48,7.23,7.32,18232,0
+LCFY.US,D,20251002,000000,7.41,7.6658,7.15,7.3,33537,0
+LCFY.US,D,20251003,000000,7.07,7.5,7.07,7.22,28257,0
+LCFY.US,D,20251006,000000,7.1,7.27,7.1,7.23,34213,0
+LCFY.US,D,20251007,000000,6.95,7.1371,3.855,5.56,655223,0
+LCFY.US,D,20251008,000000,5.5,5.8,5.0001,5.31,98922,0
+LCFY.US,D,20251009,000000,5.37,5.7088,5.2644,5.4,55239,0
+LCFY.US,D,20251010,000000,5.42,5.4664,4.94,4.97,46402,0
+LCFY.US,D,20251013,000000,5.5915,5.5915,5.02,5.46,29935,0
+LCFY.US,D,20251014,000000,5.45,5.45,5.21,5.32,20879,0
+LCFY.US,D,20251015,000000,5.32,5.45,5.2302,5.36,33646,0
+LCFY.US,D,20251016,000000,5.4,5.5,4.9601,4.99,24100,0
+LCFY.US,D,20251017,000000,4.8,5.19,4.73,5.13,42537,0
+LCFY.US,D,20251020,000000,5.19,5.5,5.14,5.3,30805,0
+LCFY.US,D,20251021,000000,5.25,5.4,5.25,5.26,12668,0
+LCFY.US,D,20251022,000000,5.11,5.26,5.05,5.08,16309,0
+LCFY.US,D,20251023,000000,5.15,5.2315,5,5.03,18005,0
+LCFY.US,D,20251024,000000,5.0715,5.13,5,5.1,24609,0
+LCFY.US,D,20251027,000000,5.01,5.11,5,5,13803,0
+LCFY.US,D,20251028,000000,5,5.015,4.7501,4.88,28408,0
+LCFY.US,D,20251029,000000,4.9,4.9999,4.3,4.47,35655,0
+LCFY.US,D,20251030,000000,4.48,4.48,4.22,4.39,14505,0
+LCFY.US,D,20251031,000000,4.4,4.41,4.24,4.31,12335,0
+LCFY.US,D,20251103,000000,4.38,4.38,4.23,4.25,24848,0
+LCFY.US,D,20251104,000000,4.25,4.43,3.94,4.04,21145,0
+LCFY.US,D,20251105,000000,3.97,4.1486,3.97,4.01,13508,0
+LCFY.US,D,20251106,000000,4.16,4.31,4.03,4.03,36991,0
+LCFY.US,D,20251107,000000,4.08,4.08,3.8,3.86,33230,0
+LCFY.US,D,20251110,000000,3.9,4.06,3.88,3.92,19701,0
+LCFY.US,D,20251111,000000,3.92,4.04,3.89,3.94,6959,0
+LCFY.US,D,20251112,000000,4.1,4.12,3.9,3.95,27292,0
+LCFY.US,D,20251113,000000,3.92,4.01,3.79,3.84,14541,0
+LCFY.US,D,20251114,000000,3.83,3.86,3.73,3.75,6321,0
+LCFY.US,D,20251117,000000,3.73,3.97,3.56,3.62,34021,0
+LCFY.US,D,20251118,000000,3.51,3.65,3.51,3.65,7317,0
+LCFY.US,D,20251119,000000,3.7,3.8013,3.14,3.33,16430,0
+LCFY.US,D,20251120,000000,3.5033,3.52,3.22,3.2657,6618,0
+LCFY.US,D,20251121,000000,3.34,3.5,3.2,3.3,16023,0
+LCFY.US,D,20251124,000000,3.3,3.33,3.15,3.21,11273,0
+LCFY.US,D,20251125,000000,3.2188,3.5199,3.2188,3.33,3272,0
+LCFY.US,D,20251126,000000,3.32,3.7758,3.31,3.57,71457,0
+LCFY.US,D,20251128,000000,3.6069,3.68,3.57,3.655,5382,0
+LCFY.US,D,20251201,000000,3.7199,3.7199,3.4,3.46,16106,0
+LCFY.US,D,20251202,000000,3.53,3.7384,3.43,3.45,31214,0
+LCFY.US,D,20251203,000000,3.42,3.72,3.42,3.58,39500,0
+LCFY.US,D,20251204,000000,3.57,3.69,3.5595,3.63,21973,0
+LCFY.US,D,20251205,000000,3.6401,3.85,3.62,3.76,26559,0
+LCFY.US,D,20251208,000000,3.74,3.9858,3.74,3.89,9720,0
+LCFY.US,D,20251209,000000,3.91,3.91,3.77,3.77,5573,0
+LCFY.US,D,20251210,000000,3.7,4,3.6997,3.89,32725,0
+LCFY.US,D,20251211,000000,3.96,4.0323,3.872,3.95,8540,0
+LCFY.US,D,20251212,000000,3.91,3.94,3.83,3.94,2631,0
+LCFY.US,D,20251215,000000,3.97,3.97,3.7118,3.7176,8249,0
+LCFY.US,D,20251216,000000,3.7,3.75,3.7,3.72,2548,0
+LCFY.US,D,20251217,000000,3.98,3.98,3.65,3.65,5817,0
+LCFY.US,D,20251218,000000,3.6323,3.665,3.53,3.53,6116,0
+LCFY.US,D,20251219,000000,3.61,3.61,3.5593,3.5708,2166,0
+LCFY.US,D,20251222,000000,3.48,3.51,3.3643,3.44,10050,0
+LCFY.US,D,20251223,000000,3.375,3.39,3.01,3.15,34419,0
+LCFY.US,D,20251224,000000,3.2973,3.2973,3.06,3.12,3190,0
+LCFY.US,D,20251226,000000,3,3.21,3,3.12,4952,0
+LCFY.US,D,20251229,000000,3.12,3.19,2.99,3.125,9535,0
+LCFY.US,D,20251230,000000,3.13,3.13,2.86,3,20342,0
+LCFY.US,D,20251231,000000,2.86,3.03,2.7925,2.8,13638,0
+LCFY.US,D,20260102,000000,2.84,2.96,2.84,2.93,6453,0
+LCFY.US,D,20260105,000000,2.85,3.01,2.85,3,5529,0
+LCFY.US,D,20260106,000000,2.94,3.2508,2.94,3.21,12778,0
+LCFY.US,D,20260107,000000,3.062,3.21,3.0514,3.17,7518,0
+LCFY.US,D,20260108,000000,3.105,3.51,3.09,3.202,33415,0
+LCFY.US,D,20260109,000000,3.315,3.4,3.2023,3.21,4663,0
+LCFY.US,D,20260112,000000,3.3,3.3,3.06,3.17,6379,0
+LCFY.US,D,20260113,000000,3.1202,3.24,3.1202,3.2,1991,0
+LCFY.US,D,20260114,000000,3.185,3.185,3.125,3.14,1917,0
+LCFY.US,D,20260115,000000,3.17,3.24,3.13,3.13,4388,0
+LCFY.US,D,20260116,000000,5.81,6.2,3.99,4.55,42688141,0
+LCFY.US,D,20260120,000000,3.98,4.4,3.3003,3.83,696565,0
+LCFY.US,D,20260121,000000,3.6,3.77,3.3207,3.4,139646,0
+LCFY.US,D,20260122,000000,3.46,3.81,3.4,3.56,93583,0
+LCFY.US,D,20260123,000000,3.4414,3.6684,3.4,3.4,56448,0
+LCFY.US,D,20260126,000000,3.4,3.575,3.25,3.25,67693,0
+LCFY.US,D,20260127,000000,3.09,3.34,3.09,3.26,35202,0
+LCFY.US,D,20260128,000000,3.17,3.28,3.0806,3.14,28231,0
+LCFY.US,D,20260129,000000,3.09,3.17,2.85,2.85,88029,0
+LCFY.US,D,20260130,000000,2.8375,3.08,2.75,2.94,48988,0
+LCFY.US,D,20260202,000000,2.93,3.065,2.81,2.91,60321,0
+LCFY.US,D,20260203,000000,3.04,3.04,2.5001,2.65,100115,0
+LCFY.US,D,20260204,000000,2.65,2.8299,2.65,2.7,51527,0
+LCFY.US,D,20260205,000000,2.75,2.82,2.64,2.66,28818,0
+LCFY.US,D,20260206,000000,2.65,3.0299,2.65,3.02,51400,0
+LCFY.US,D,20260209,000000,2.96,3.26,2.9,3.17,28893,0
+LCFY.US,D,20260210,000000,3.135,3.308,3.135,3.15,20186,0
+LCFY.US,D,20260211,000000,3.07,3.21,3,3.09,11654,0
+LCFY.US,D,20260212,000000,3.0648,3.1643,2.9923,3.01,12885,0
+LCFY.US,D,20260213,000000,2.98,3.26,2.98,3.26,27649,0
+LCFY.US,D,20260217,000000,3.19,3.44,3.1,3.44,33771,0
+LCFY.US,D,20260218,000000,3.325,4.37,3.3,3.89,183999,0

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

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFACW.US,D,20260126,000000,0.2,0.3,0.2,0.27,4852,0
+LFACW.US,D,20260127,000000,0.2851,0.3,0.2851,0.3,22134,0
+LFACW.US,D,20260128,000000,0.2901,0.5377,0.2901,0.48,153375,0
+LFACW.US,D,20260129,000000,0.449899,0.45,0.35,0.4,23742,0
+LFACW.US,D,20260130,000000,0.3001,0.3436,0.3,0.34,17450,0
+LFACW.US,D,20260202,000000,0.305,0.45,0.305,0.45,25806,0
+LFACW.US,D,20260203,000000,0.3695,0.3695,0.34,0.34,500,0
+LFACW.US,D,20260205,000000,0.35,0.36,0.35,0.36,3629,0
+LFACW.US,D,20260212,000000,0.32,0.3221,0.32,0.32,1113,0
+LFACW.US,D,20260218,000000,0.301,0.301,0.296,0.296,4801,0

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

@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFS.US,D,20251009,000000,3.5,3.75,2.75,3.11,4339100,0
+LFS.US,D,20251010,000000,4.6,5.73,3.1,4.2,9291300,0
+LFS.US,D,20251013,000000,3.7,3.91,3.3799,3.69,571503,0
+LFS.US,D,20251014,000000,3.51,3.8,3.4301,3.57,145465,0
+LFS.US,D,20251015,000000,3.49,3.59,3.3601,3.4571,146359,0
+LFS.US,D,20251016,000000,3.45,3.5789,3.35,3.4,115061,0
+LFS.US,D,20251017,000000,3.24,4.37,3.1,4.2,399443,0
+LFS.US,D,20251020,000000,4,4.18,3.7,3.75,56840,0
+LFS.US,D,20251021,000000,3.82,4.1,3.655,3.8498,91615,0
+LFS.US,D,20251022,000000,3.64,4.04,3.61,3.62,92062,0
+LFS.US,D,20251023,000000,3.8,3.99,3.36,3.36,73203,0
+LFS.US,D,20251024,000000,3.4784,3.4784,2.93,2.95,57550,0
+LFS.US,D,20251027,000000,2.95,3.15,2.9,3,41325,0
+LFS.US,D,20251028,000000,3.05,3.46,3.05,3.33,57157,0
+LFS.US,D,20251029,000000,3.4,3.71,2.6,2.75,164117,0
+LFS.US,D,20251030,000000,2.95,3.075,2.7602,2.82,64185,0
+LFS.US,D,20251031,000000,3.03,3.0399,2.7569,2.86,31380,0
+LFS.US,D,20251103,000000,3.11,3.11,2.6,2.67,33269,0
+LFS.US,D,20251104,000000,2.8,2.875,2.62,2.62,50257,0
+LFS.US,D,20251105,000000,2.69,2.69,2.37,2.485,35462,0
+LFS.US,D,20251106,000000,2.28,2.47,1.9119,1.9893,57163,0
+LFS.US,D,20251107,000000,1.99,1.99,1.58,1.75,23720,0
+LFS.US,D,20251110,000000,1.75,1.83,1.62,1.68,26606,0
+LFS.US,D,20251111,000000,1.75,12.49,1.75,11.37,37188274,0
+LFS.US,D,20251112,000000,9.9,9.9,6.05,6.69,4678768,0
+LFS.US,D,20251113,000000,6.08,6.8899,5.15,5.48,699837,0
+LFS.US,D,20251114,000000,4.41,6.45,4.41,5.21,388341,0
+LFS.US,D,20251117,000000,5.05,5.25,3.8,3.86,140439,0
+LFS.US,D,20251118,000000,3.85,8.767,3.85,6.5,33048051,0
+LFS.US,D,20251119,000000,5.9,6.43,4.59,5.01,761389,0
+LFS.US,D,20251120,000000,4.74,8.7,4.74,6.1,14907775,0
+LFS.US,D,20251121,000000,6.02,6.5631,5.3301,5.82,559161,0
+LFS.US,D,20251124,000000,5.53,7.3,5.2701,5.38,862631,0
+LFS.US,D,20251125,000000,5.17,5.59,4.9,5.02,275556,0
+LFS.US,D,20251126,000000,5.02,5.7068,5.02,5.32,323900,0
+LFS.US,D,20251128,000000,5.21,5.55,5,5.1,72324,0
+LFS.US,D,20251201,000000,5,5.3,4.3501,5.01,143819,0
+LFS.US,D,20251202,000000,4.91,5.1199,4.6,4.6,80529,0
+LFS.US,D,20251203,000000,4.71,4.71,4.01,4.03,100892,0
+LFS.US,D,20251204,000000,4.2,5.03,4.1505,4.91,113493,0
+LFS.US,D,20251205,000000,4.81,4.93,4.39,4.39,92426,0
+LFS.US,D,20251208,000000,4.22,4.349,4.18,4.24,46960,0
+LFS.US,D,20251209,000000,4.22,4.74,4.22,4.56,253967,0
+LFS.US,D,20251210,000000,4.38,4.44,3.89,3.89,77144,0
+LFS.US,D,20251211,000000,4,4.202,3.925,4.07,38613,0
+LFS.US,D,20251212,000000,4.06,4.135,3.9,3.9,52544,0
+LFS.US,D,20251215,000000,3.82,3.975,3.66,3.79,155097,0
+LFS.US,D,20251216,000000,3.64,3.84,3.64,3.785,20159,0
+LFS.US,D,20251217,000000,3.66,4.0814,3.66,3.84,59271,0
+LFS.US,D,20251218,000000,3.76,4.03,3.655,3.81,382244,0
+LFS.US,D,20251219,000000,3.6,3.8,3.45,3.77,64450,0
+LFS.US,D,20251222,000000,3.68,3.9,3.31,3.8,87588,0
+LFS.US,D,20251223,000000,3.75,3.75,3.35,3.52,310244,0
+LFS.US,D,20251224,000000,3.5,3.5,3.24,3.35,17940,0
+LFS.US,D,20251226,000000,3.28,3.35,3,3.06,56441,0
+LFS.US,D,20251229,000000,3,3.0232,2.75,2.87,25104,0
+LFS.US,D,20251230,000000,2.785,2.82,2.7301,2.76,19112,0
+LFS.US,D,20251231,000000,2.71,2.85,2.71,2.77,16374,0
+LFS.US,D,20260102,000000,2.51,2.8411,2.51,2.69,13038,0
+LFS.US,D,20260105,000000,2.74,2.99,2.7388,2.96,20501,0
+LFS.US,D,20260106,000000,2.9,2.9,2.81,2.88,8265,0
+LFS.US,D,20260107,000000,2.81,3,2.81,2.87,13271,0
+LFS.US,D,20260108,000000,2.79,2.8433,2.61,2.694,24724,0
+LFS.US,D,20260109,000000,2.715,2.7807,2.51,2.51,11810,0
+LFS.US,D,20260112,000000,2.5,2.68,2.32,2.37,25621,0
+LFS.US,D,20260113,000000,2.43,2.59,2.345,2.47,28842,0
+LFS.US,D,20260114,000000,2.47,3.57,2.42,2.97,1095278,0
+LFS.US,D,20260115,000000,2.79,3.74,2.63,3.74,97496,0
+LFS.US,D,20260116,000000,3.55,4.05,3.53,4,78526,0
+LFS.US,D,20260120,000000,3.98,3.98,2.84,2.84,79157,0
+LFS.US,D,20260121,000000,2.92,3.175,2.805,2.86,17443,0
+LFS.US,D,20260122,000000,2.94,3.0871,2.8,2.95,15996,0
+LFS.US,D,20260123,000000,2.9,2.9,2.61,2.704,26975,0
+LFS.US,D,20260126,000000,2.81,3.8199,2.8,3.54,284710,0
+LFS.US,D,20260127,000000,3.5,3.5,2.91,2.97,80120,0
+LFS.US,D,20260128,000000,3.2981,3.5,2.78,2.81,43904,0
+LFS.US,D,20260129,000000,2.9,2.9,2.5401,2.57,45361,0
+LFS.US,D,20260130,000000,2.68,2.8,2.3808,2.41,29001,0
+LFS.US,D,20260202,000000,2.42,2.69,2.36,2.48,49861,0
+LFS.US,D,20260203,000000,2.5646,2.71,2.4,2.4,27122,0
+LFS.US,D,20260204,000000,2.44,2.44,2.3,2.39,12217,0
+LFS.US,D,20260205,000000,2.32,2.32,2.12,2.18,16984,0
+LFS.US,D,20260206,000000,2.62,2.62,2.24,2.47,24839,0
+LFS.US,D,20260209,000000,2.43,2.58,2.3,2.32,9669,0
+LFS.US,D,20260210,000000,2.31,2.4835,2.3,2.304,22200,0
+LFS.US,D,20260211,000000,2.27,2.3,2.1903,2.3,16887,0
+LFS.US,D,20260212,000000,2.21,2.31,2.15,2.285,19603,0
+LFS.US,D,20260213,000000,2.41,2.84,2.2492,2.42,2419285,0
+LFS.US,D,20260217,000000,2.98,3.7299,2.98,3.3,22173580,0
+LFS.US,D,20260218,000000,3.2,3.2,2.75,2.814,332127,0

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

@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LKSPR.US,D,20251110,000000,1.6,1.75,1.41,1.75,30691,0
+LKSPR.US,D,20251111,000000,1.44,1.65,1.44,1.65,1519,0
+LKSPR.US,D,20251112,000000,1.65,1.65,1.47,1.6,33443,0
+LKSPR.US,D,20251113,000000,1.6,1.6,1.6,1.6,21366,0
+LKSPR.US,D,20251114,000000,1.45,1.45,1.45,1.45,104,0
+LKSPR.US,D,20251117,000000,1.61,1.61,1.61,1.61,568,0
+LKSPR.US,D,20251118,000000,1.63,1.67,1.63,1.67,1140,0
+LKSPR.US,D,20251119,000000,1.67,1.67,1.67,1.67,484,0
+LKSPR.US,D,20251120,000000,1.77,1.77,1.61,1.61,1307,0
+LKSPR.US,D,20251124,000000,2.17,2.19,1.68,1.91,4900,0
+LKSPR.US,D,20251125,000000,1.6,2.14,1.6,2.04,7554,0
+LKSPR.US,D,20251126,000000,2.1,2.2,1.79,2.05,8641,0
+LKSPR.US,D,20251201,000000,1.66,1.715,1.6,1.6,735,0
+LKSPR.US,D,20251203,000000,1.75,2.05,1.65,2.05,6830,0
+LKSPR.US,D,20251204,000000,1.99,1.99,1.99,1.99,1509,0
+LKSPR.US,D,20251205,000000,1.74,1.74,1.54,1.74,1969,0
+LKSPR.US,D,20251215,000000,1.8,1.91,1.8,1.91,4672,0
+LKSPR.US,D,20251219,000000,1.55,1.96,1.55,1.96,3847,0
+LKSPR.US,D,20251222,000000,1.7,1.76,1.7,1.76,828,0
+LKSPR.US,D,20251223,000000,1.99,1.99,1.7,1.7,6231,0
+LKSPR.US,D,20251224,000000,1.69,1.7,1.59,1.7,5214,0
+LKSPR.US,D,20251226,000000,1.61,1.97,1.61,1.95,3085,0
+LKSPR.US,D,20251229,000000,1.95,1.95,1.95,1.95,2361,0
+LKSPR.US,D,20260106,000000,1.9,1.9,1.9,1.9,892,0
+LKSPR.US,D,20260116,000000,1.7,1.7,1.7,1.7,1842,0
+LKSPR.US,D,20260120,000000,1.7,1.7,1.7,1.7,333,0
+LKSPR.US,D,20260121,000000,1.7,1.92,1.7,1.85,3325,0
+LKSPR.US,D,20260122,000000,1.7,1.7,1.7,1.7,2414,0
+LKSPR.US,D,20260123,000000,1.7,1.74,1.7,1.7,20422,0
+LKSPR.US,D,20260126,000000,1.7,1.7,1.61,1.61,2487,0
+LKSPR.US,D,20260127,000000,1.65,1.825,1.65,1.7,6518,0
+LKSPR.US,D,20260203,000000,1.6,1.6,1.6,1.6,19881,0
+LKSPR.US,D,20260205,000000,1.5,1.5,1.5,1.5,166,0
+LKSPR.US,D,20260210,000000,1.5,1.5,1.5,1.5,3136,0
+LKSPR.US,D,20260211,000000,1.5,1.5,1.5,1.5,270,0
+LKSPR.US,D,20260212,000000,1.44,1.44,1.44,1.44,2854,0
+LKSPR.US,D,20260213,000000,1.45,1.45,1.23,1.23,3060,0
+LKSPR.US,D,20260218,000000,1.17,1.33,1.17,1.2,1765,0

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

@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMNX.US,D,20251016,000000,19.15,19.15,16.2,16.3173,11988,0
+LMNX.US,D,20251017,000000,16.7,17.78,16.05,16.5288,17724,0
+LMNX.US,D,20251020,000000,17.32,18.11,16.35,17.8098,18357,0
+LMNX.US,D,20251021,000000,17.28,18.79,17.28,17.68,13203,0
+LMNX.US,D,20251022,000000,17.3,17.444,15.95,17.2757,13556,0
+LMNX.US,D,20251023,000000,17.97,19.09,17.7,18.6766,21607,0
+LMNX.US,D,20251024,000000,20,20.051,19.08,19.2453,12746,0
+LMNX.US,D,20251027,000000,20.68,24.13,20.2,23.9438,24144,0
+LMNX.US,D,20251028,000000,24.39,24.39,23.01,23.0643,19723,0
+LMNX.US,D,20251029,000000,21.98,27.505,21.62,25.6949,36508,0
+LMNX.US,D,20251030,000000,24.9931,25.8,23.475,24.1309,24296,0
+LMNX.US,D,20251031,000000,24.5,25.79,23.765,25.0952,33661,0
+LMNX.US,D,20251103,000000,25.39,27.77,25.19,26.3586,49532,0
+LMNX.US,D,20251104,000000,24.55,27.8,23.17,23.6353,40282,0
+LMNX.US,D,20251105,000000,31.82,42.19,31.17,40.0081,165418,0
+LMNX.US,D,20251106,000000,40.54,42.5,34.5,36.1834,86530,0
+LMNX.US,D,20251107,000000,35.66,36.37,30.37,36.37,52164,0
+LMNX.US,D,20251110,000000,37.59,41.1,37.055,39.8242,46657,0
+LMNX.US,D,20251111,000000,39.06,40.34,35.73,40.1369,23443,0
+LMNX.US,D,20251112,000000,42.56,44.17,36.1691,37.6891,49009,0
+LMNX.US,D,20251113,000000,33.49,35.115,30.51,30.82,54536,0
+LMNX.US,D,20251114,000000,27.76,32.73,27.76,31.3583,24775,0
+LMNX.US,D,20251117,000000,31.42,32.505,26.97,28.346,13150,0
+LMNX.US,D,20251118,000000,27.01,31.89,26.93,29.9567,20891,0
+LMNX.US,D,20251119,000000,30.0252,32.4,29.135,31.8874,33192,0
+LMNX.US,D,20251120,000000,33.47,37.1578,28.8801,28.9128,76750,0
+LMNX.US,D,20251121,000000,28.8201,29.51,25.63,28.2844,20513,0
+LMNX.US,D,20251124,000000,29.77,33.505,29.1501,33.1725,21298,0
+LMNX.US,D,20251125,000000,32.96,34.45,31.2829,34.0773,30937,0
+LMNX.US,D,20251126,000000,35.48,37.9,33.555,37.1032,39896,0
+LMNX.US,D,20251128,000000,37.801,38.2047,36.07,37.5632,23796,0
+LMNX.US,D,20251201,000000,36.01,36.13,34.51,34.8157,7570,0
+LMNX.US,D,20251202,000000,35.68,35.833,30.1,31.9541,44682,0
+LMNX.US,D,20251203,000000,31.12,33.2234,30.67,33.2234,24756,0
+LMNX.US,D,20251204,000000,33.86,37.205,32.61,36.0134,19267,0
+LMNX.US,D,20251205,000000,36.74,40.3799,35.95,38.0806,30328,0
+LMNX.US,D,20251208,000000,38.5,39.76,32.52,36.2699,60754,0
+LMNX.US,D,20251209,000000,35.98,38.37,32.35,38.173,42574,0
+LMNX.US,D,20251210,000000,38.5,39.9999,32.56,37.4923,87215,0
+LMNX.US,D,20251211,000000,40.96,43,34.58,40.7728,89867,0
+LMNX.US,D,20251212,000000,40.89,41.25,35.5,36.6948,26038,0
+LMNX.US,D,20251215,000000,37.455,38.51,34,34.1462,17809,0
+LMNX.US,D,20251216,000000,34.86,40.14,34.86,39.792,34811,0
+LMNX.US,D,20251217,000000,42.08,43.4,37.29,37.2963,39185,0
+LMNX.US,D,20251218,000000,40.32,42.57,39.575,40.9093,36485,0
+LMNX.US,D,20251219,000000,39.325,41.82,38.92,40.7,9200,0
+LMNX.US,D,20251222,000000,41.08,42.13,38.8,40.2184,47335,0
+LMNX.US,D,20251223,000000,38.59,39.25,35.8499,36.826,41115,0
+LMNX.US,D,20251224,000000,35.86,38.73,35.86,37.8316,23516,0
+LMNX.US,D,20251226,000000,37.65,37.65,32.21,32.77,56294,0
+LMNX.US,D,20251229,000000,31.45,32.42,29.73,29.7836,42917,0
+LMNX.US,D,20251230,000000,29.78,31.312,28.42,30.3357,30604,0
+LMNX.US,D,20251231,000000,28.92,29.915,28.86,29.7188,10858,0
+LMNX.US,D,20260102,000000,30.5,33.8825,29.48,33.516,16571,0
+LMNX.US,D,20260105,000000,34.33,34.3863,31.24,34.3863,18709,0
+LMNX.US,D,20260106,000000,34.75,37.42,34.5,37.043,15865,0
+LMNX.US,D,20260107,000000,37.04,38.15,36.42,38.0373,10562,0
+LMNX.US,D,20260108,000000,36.8791,39.81,36.8791,37.7712,43815,0
+LMNX.US,D,20260109,000000,38.01,39.1,35.01,36.6144,21405,0
+LMNX.US,D,20260112,000000,35.87,43.13,35.11,43.0743,57087,0
+LMNX.US,D,20260113,000000,44.21,44.54,37.3308,37.8337,61830,0
+LMNX.US,D,20260114,000000,36.82,37.68,34.39,37.4294,40141,0
+LMNX.US,D,20260115,000000,37.76,38.2899,35.7213,36.6822,16710,0
+LMNX.US,D,20260116,000000,37.22,37.98,35.08,35.8234,20898,0
+LMNX.US,D,20260120,000000,32.59,36.78,32.59,34.7602,25355,0
+LMNX.US,D,20260121,000000,36.93,41.14,36.91,41.0614,45802,0
+LMNX.US,D,20260122,000000,45.04,55,43.835,51.8516,92202,0
+LMNX.US,D,20260123,000000,51.71,54.699,47.43,48.0641,73374,0
+LMNX.US,D,20260126,000000,47,47,40.55,44.5033,43318,0
+LMNX.US,D,20260127,000000,45.73,45.73,41.12,42.3947,14537,0
+LMNX.US,D,20260128,000000,43.42,47.08,43,46.7035,23883,0
+LMNX.US,D,20260129,000000,46.5,48.7415,40.7101,45.4238,30849,0
+LMNX.US,D,20260130,000000,42.44,48.22,40.965,41.2124,28274,0
+LMNX.US,D,20260202,000000,40.54,40.54,35.0145,35.3588,44450,0
+LMNX.US,D,20260203,000000,35.71,38.0099,35.05,37.2291,19694,0
+LMNX.US,D,20260204,000000,35.73,35.73,26.0728,29.44,42469,0
+LMNX.US,D,20260205,000000,28.62,29.525,24.71,24.8263,38700,0
+LMNX.US,D,20260206,000000,26.01,29.57,26.01,29.0269,20733,0
+LMNX.US,D,20260209,000000,29.8,30.27,27.95,28.0143,14703,0
+LMNX.US,D,20260210,000000,27.78,29,26.405,27.0184,17058,0
+LMNX.US,D,20260211,000000,27.24,27.25,23.42,24.6334,33136,0
+LMNX.US,D,20260212,000000,25.38,25.38,18.42,20.0089,59032,0
+LMNX.US,D,20260213,000000,20.5,21.845,19.62,20.9464,28065,0
+LMNX.US,D,20260217,000000,20.92,22.05,20.18,21.5911,43546,0
+LMNX.US,D,20260218,000000,22.37,25.4,21.39,22.44,70123,0

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

@@ -0,0 +1,978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNZAW.US,D,20210929,000000,0.55,0.5946,0.5468,0.56,26679,0
+LNZAW.US,D,20210930,000000,0.5601,0.5606,0.559899,0.559899,5375,0
+LNZAW.US,D,20211001,000000,0.616,0.616,0.5565,0.5565,13815,0
+LNZAW.US,D,20211004,000000,0.55,0.6,0.44,0.46,47054,0
+LNZAW.US,D,20211005,000000,0.48,0.528,0.48,0.527,20170,0
+LNZAW.US,D,20211006,000000,0.5,0.5399,0.4524,0.5399,3837,0
+LNZAW.US,D,20211007,000000,0.52,0.55,0.51,0.54,12867,0
+LNZAW.US,D,20211008,000000,0.53,0.5401,0.52,0.54,3351,0
+LNZAW.US,D,20211011,000000,0.56,0.56,0.5399,0.54,2080,0
+LNZAW.US,D,20211013,000000,0.5584,0.5584,0.55,0.55,8607,0
+LNZAW.US,D,20211014,000000,0.5401,0.6202,0.5401,0.61,66585,0
+LNZAW.US,D,20211015,000000,0.61,0.61,0.6,0.6,649,0
+LNZAW.US,D,20211019,000000,0.61,0.61,0.51,0.51,106571,0
+LNZAW.US,D,20211020,000000,0.5324,0.54,0.5004,0.53,23200,0
+LNZAW.US,D,20211021,000000,0.5321,0.5321,0.5321,0.5321,200,0
+LNZAW.US,D,20211025,000000,0.59,0.6,0.55,0.5602,13847,0
+LNZAW.US,D,20211026,000000,0.578,0.5799,0.542,0.542,70598,0
+LNZAW.US,D,20211027,000000,0.5002,0.59,0.5002,0.589499,6137,0
+LNZAW.US,D,20211028,000000,0.5128,0.6301,0.5128,0.6301,43343,0
+LNZAW.US,D,20211101,000000,0.65,0.65,0.65,0.65,280,0
+LNZAW.US,D,20211102,000000,0.65,0.65,0.593,0.65,50960,0
+LNZAW.US,D,20211104,000000,0.7189,0.7591,0.6801,0.7191,34404,0
+LNZAW.US,D,20211105,000000,0.7592,0.7592,0.7,0.7,551,0
+LNZAW.US,D,20211108,000000,0.7012,0.7155,0.7,0.70745,57819,0
+LNZAW.US,D,20211110,000000,0.651301,0.651301,0.651301,0.651301,170,0
+LNZAW.US,D,20211111,000000,0.7001,0.7197,0.7,0.7,31150,0
+LNZAW.US,D,20211115,000000,0.6612,0.6901,0.6,0.6901,41763,0
+LNZAW.US,D,20211116,000000,0.6617,0.74965,0.661,0.661,3626,0
+LNZAW.US,D,20211117,000000,0.661,0.661,0.5899,0.5899,20213,0
+LNZAW.US,D,20211118,000000,0.6501,0.66,0.6501,0.66,10890,0
+LNZAW.US,D,20211119,000000,0.63,0.63,0.63,0.63,1000,0
+LNZAW.US,D,20211123,000000,0.63,0.63,0.62,0.63,7785,0
+LNZAW.US,D,20211126,000000,0.6101,0.6101,0.6101,0.6101,450,0
+LNZAW.US,D,20211130,000000,0.6101,0.6101,0.61,0.6101,4511,0
+LNZAW.US,D,20211201,000000,0.6197,0.6197,0.61,0.6101,7210,0
+LNZAW.US,D,20211203,000000,0.61,0.61,0.61,0.61,2309,0
+LNZAW.US,D,20211207,000000,0.8359,0.8359,0.8359,0.8359,217,0
+LNZAW.US,D,20211210,000000,0.6401,0.6401,0.6401,0.6401,187,0
+LNZAW.US,D,20211217,000000,0.7,0.7,0.5699,0.5699,726,0
+LNZAW.US,D,20211220,000000,0.5505,0.5505,0.55,0.5501,23050,0
+LNZAW.US,D,20211221,000000,0.552,0.552,0.55,0.5501,20550,0
+LNZAW.US,D,20211227,000000,0.5201,0.5201,0.5101,0.5101,200,0
+LNZAW.US,D,20220106,000000,0.51,0.5113,0.51,0.5113,300,0
+LNZAW.US,D,20220107,000000,0.615,0.615,0.59,0.59,502,0
+LNZAW.US,D,20220110,000000,0.64,0.64,0.64,0.64,208,0
+LNZAW.US,D,20220111,000000,0.63,0.63,0.6176,0.6176,388,0
+LNZAW.US,D,20220112,000000,0.62,0.62,0.575,0.575,679,0
+LNZAW.US,D,20220113,000000,0.58,0.7699,0.58,0.725,3421,0
+LNZAW.US,D,20220114,000000,0.73,0.73,0.7,0.7,984,0
+LNZAW.US,D,20220118,000000,0.56,0.56,0.5001,0.5001,889,0
+LNZAW.US,D,20220121,000000,0.8999,0.8999,0.88,0.88,1328,0
+LNZAW.US,D,20220124,000000,0.6214,0.6214,0.6077,0.6077,615,0
+LNZAW.US,D,20220126,000000,0.55,0.55,0.55,0.55,142,0
+LNZAW.US,D,20220127,000000,0.5,0.518214,0.4584,0.48,300304,0
+LNZAW.US,D,20220201,000000,0.48,0.48,0.46,0.48,7240,0
+LNZAW.US,D,20220202,000000,0.49,0.5,0.479899,0.48,3000,0
+LNZAW.US,D,20220204,000000,0.48,0.48,0.48,0.48,1000,0
+LNZAW.US,D,20220207,000000,0.48,0.48,0.48,0.48,1000,0
+LNZAW.US,D,20220208,000000,0.4601,0.4604,0.46,0.46,3602,0
+LNZAW.US,D,20220210,000000,0.48,0.48,0.47,0.47,1700,0
+LNZAW.US,D,20220211,000000,0.4699,0.4699,0.4699,0.4699,800,0
+LNZAW.US,D,20220214,000000,0.47,0.47,0.45,0.45,600,0
+LNZAW.US,D,20220216,000000,0.45,0.45,0.45,0.45,800,0
+LNZAW.US,D,20220218,000000,0.3999,0.4,0.3898,0.3898,1000,0
+LNZAW.US,D,20220222,000000,0.3999,0.3999,0.3999,0.3999,144,0
+LNZAW.US,D,20220223,000000,0.2302,0.2302,0.2105,0.2302,770,0
+LNZAW.US,D,20220302,000000,0.3639,0.4,0.3639,0.4,1779,0
+LNZAW.US,D,20220303,000000,0.3999,0.3999,0.399799,0.399799,1200,0
+LNZAW.US,D,20220304,000000,0.3999,0.4,0.3899,0.3974,42125,0
+LNZAW.US,D,20220307,000000,0.35,0.3999,0.2898,0.34,45210,0
+LNZAW.US,D,20220308,000000,0.43,0.4999,0.35,0.4336,254612,0
+LNZAW.US,D,20220309,000000,0.45,0.5062,0.3766,0.3766,422200,0
+LNZAW.US,D,20220310,000000,0.4001,0.43135,0.349758,0.39,269653,0
+LNZAW.US,D,20220311,000000,0.41,0.5499,0.41,0.432,57664,0
+LNZAW.US,D,20220314,000000,0.4991,0.4991,0.44,0.45,13057,0
+LNZAW.US,D,20220315,000000,0.48,0.52,0.474,0.48,131077,0
+LNZAW.US,D,20220316,000000,0.48,0.5096,0.479751,0.49,611064,0
+LNZAW.US,D,20220317,000000,0.5,0.520248,0.48,0.4845,23607,0
+LNZAW.US,D,20220318,000000,0.4703,0.485,0.4582,0.485,26067,0
+LNZAW.US,D,20220321,000000,0.481001,0.4999,0.481001,0.4999,10290,0
+LNZAW.US,D,20220322,000000,0.535,0.5655,0.535,0.56,14139,0
+LNZAW.US,D,20220323,000000,0.615,0.6699,0.615,0.6476,16838,0
+LNZAW.US,D,20220324,000000,0.65,0.782799,0.65,0.75,21379,0
+LNZAW.US,D,20220325,000000,0.85,0.859799,0.8214,0.8214,3636,0
+LNZAW.US,D,20220328,000000,0.95,1.0226,0.800101,0.800101,22959,0
+LNZAW.US,D,20220329,000000,1,1,0.7711,0.78,14580,0
+LNZAW.US,D,20220330,000000,0.8001,0.8201,0.7901,0.7901,5600,0
+LNZAW.US,D,20220331,000000,0.85,0.89,0.5636,0.5756,25827,0
+LNZAW.US,D,20220401,000000,0.68,0.710101,0.68,0.7099,14044,0
+LNZAW.US,D,20220404,000000,0.75,0.8461,0.7,0.7,13105,0
+LNZAW.US,D,20220405,000000,0.7,0.7303,0.65,0.7303,31699,0
+LNZAW.US,D,20220406,000000,0.700101,0.7249,0.7,0.71,16844,0
+LNZAW.US,D,20220407,000000,0.7001,0.71,0.65,0.69,46708,0
+LNZAW.US,D,20220408,000000,0.6825,0.6825,0.591,0.6,190622,0
+LNZAW.US,D,20220411,000000,0.6003,0.6758,0.6003,0.6381,8086,0
+LNZAW.US,D,20220412,000000,0.620101,0.6291,0.620101,0.6202,12576,0
+LNZAW.US,D,20220413,000000,0.665149,0.73,0.5822,0.5901,46466,0
+LNZAW.US,D,20220414,000000,0.61,0.610101,0.61,0.61,2100,0
+LNZAW.US,D,20220418,000000,0.61,0.637406,0.582,0.6029,22518,0
+LNZAW.US,D,20220419,000000,0.6122,0.6122,0.5829,0.6,5800,0
+LNZAW.US,D,20220420,000000,0.5801,0.5801,0.5801,0.5801,700,0
+LNZAW.US,D,20220421,000000,0.58,0.58,0.49,0.5063,261446,0
+LNZAW.US,D,20220422,000000,0.5059,0.55,0.49,0.5477,89449,0
+LNZAW.US,D,20220425,000000,0.5629,0.59,0.5629,0.5826,1463,0
+LNZAW.US,D,20220426,000000,0.5501,0.5501,0.5099,0.5463,5800,0
+LNZAW.US,D,20220428,000000,0.481,0.54,0.481,0.5,6936,0
+LNZAW.US,D,20220429,000000,0.508,0.569,0.5063,0.5433,71805,0
+LNZAW.US,D,20220502,000000,0.5201,0.5499,0.5135,0.5135,3041,0
+LNZAW.US,D,20220503,000000,0.5001,0.5002,0.5,0.5,2204,0
+LNZAW.US,D,20220504,000000,0.5006,0.5799,0.4638,0.4638,10980,0
+LNZAW.US,D,20220505,000000,0.4443,0.45,0.4443,0.45,310,0
+LNZAW.US,D,20220506,000000,0.4749,0.5,0.46245,0.4999,38150,0
+LNZAW.US,D,20220509,000000,0.52,0.52,0.45,0.45,3253,0
+LNZAW.US,D,20220510,000000,0.4,0.4,0.35,0.35,3723,0
+LNZAW.US,D,20220511,000000,0.2999,0.44,0.1997,0.306,24228,0
+LNZAW.US,D,20220512,000000,0.25,0.3494,0.22,0.2233,24073,0
+LNZAW.US,D,20220513,000000,0.3,0.3571,0.3,0.32,7720,0
+LNZAW.US,D,20220517,000000,0.325,0.4122,0.325,0.3665,5606,0
+LNZAW.US,D,20220518,000000,0.4003,0.4053,0.3952,0.4001,464,0
+LNZAW.US,D,20220519,000000,0.263,0.3676,0.263,0.3009,8029,0
+LNZAW.US,D,20220520,000000,0.35,0.3535,0.2786,0.2786,1277,0
+LNZAW.US,D,20220523,000000,0.3733,0.377,0.25,0.272,8001,0
+LNZAW.US,D,20220524,000000,0.32,0.32,0.2919,0.2919,898,0
+LNZAW.US,D,20220525,000000,0.3525,0.357,0.3036,0.353,9500,0
+LNZAW.US,D,20220527,000000,0.378,0.378,0.29,0.29,3401,0
+LNZAW.US,D,20220531,000000,0.349799,0.3499,0.27,0.2743,4623,0
+LNZAW.US,D,20220601,000000,0.3,0.3,0.2183,0.22,33265,0
+LNZAW.US,D,20220603,000000,0.2699,0.27,0.2699,0.27,962,0
+LNZAW.US,D,20220606,000000,0.27,0.27,0.25,0.25,26961,0
+LNZAW.US,D,20220607,000000,0.26,0.26,0.2509,0.2509,3405,0
+LNZAW.US,D,20220610,000000,0.29,0.2903,0.25,0.26,11599,0
+LNZAW.US,D,20220613,000000,0.26,0.26,0.25,0.25,61113,0
+LNZAW.US,D,20220614,000000,0.3,0.3,0.29,0.2999,5400,0
+LNZAW.US,D,20220617,000000,0.2883,0.2883,0.25,0.2549,7110,0
+LNZAW.US,D,20220621,000000,0.25,0.25,0.2415,0.2415,47640,0
+LNZAW.US,D,20220622,000000,0.2,0.23,0.2,0.23,12300,0
+LNZAW.US,D,20220623,000000,0.25,0.28,0.23,0.26,13471,0
+LNZAW.US,D,20220624,000000,0.25,0.275,0.2301,0.27,6943,0
+LNZAW.US,D,20220627,000000,0.27,0.2775,0.27,0.2775,8400,0
+LNZAW.US,D,20220628,000000,0.2725,0.2783,0.27,0.2725,1200,0
+LNZAW.US,D,20220701,000000,0.28,0.28,0.23,0.23,2604,0
+LNZAW.US,D,20220705,000000,0.23,0.235,0.2,0.23,35327,0
+LNZAW.US,D,20220706,000000,0.23,0.23,0.23,0.23,832,0
+LNZAW.US,D,20220707,000000,0.21,0.21,0.21,0.21,100,0
+LNZAW.US,D,20220712,000000,0.22,0.24,0.2001,0.2001,8321,0
+LNZAW.US,D,20220715,000000,0.2,0.220101,0.2,0.220101,2825,0
+LNZAW.US,D,20220718,000000,0.250101,0.250101,0.21,0.21,69357,0
+LNZAW.US,D,20220719,000000,0.1903,0.22995,0.1903,0.2,30800,0
+LNZAW.US,D,20220720,000000,0.242,0.242,0.242,0.242,200,0
+LNZAW.US,D,20220721,000000,0.2203,0.2203,0.2203,0.2203,240,0
+LNZAW.US,D,20220726,000000,0.25,0.25,0.25,0.25,1000,0
+LNZAW.US,D,20220728,000000,0.23,0.24,0.21,0.22,45740,0
+LNZAW.US,D,20220729,000000,0.24,0.25,0.24,0.25,720,0
+LNZAW.US,D,20220801,000000,0.26,0.26,0.2138,0.2138,30050,0
+LNZAW.US,D,20220802,000000,0.2,0.2325,0.19,0.19,35360,0
+LNZAW.US,D,20220803,000000,0.19,0.2,0.18,0.18,56500,0
+LNZAW.US,D,20220804,000000,0.2,0.2342,0.179899,0.185,110450,0
+LNZAW.US,D,20220805,000000,0.18,0.19,0.18,0.19,162918,0
+LNZAW.US,D,20220808,000000,0.19,0.1901,0.169799,0.18,73303,0
+LNZAW.US,D,20220809,000000,0.17,0.185,0.169949,0.185,6275,0
+LNZAW.US,D,20220810,000000,0.19,0.195,0.19,0.195,4978,0
+LNZAW.US,D,20220811,000000,0.19,0.19,0.18,0.185,25848,0
+LNZAW.US,D,20220812,000000,0.1799,0.2,0.1799,0.2,3800,0
+LNZAW.US,D,20220815,000000,0.176049,0.2,0.17,0.18,37888,0
+LNZAW.US,D,20220816,000000,0.189799,0.19,0.1521,0.16,103475,0
+LNZAW.US,D,20220817,000000,0.1749,0.1749,0.155,0.16,20402,0
+LNZAW.US,D,20220818,000000,0.168,0.1695,0.14,0.157,120014,0
+LNZAW.US,D,20220819,000000,0.14,0.1542,0.14,0.1541,10420,0
+LNZAW.US,D,20220822,000000,0.15,0.18,0.140101,0.18,32000,0
+LNZAW.US,D,20220823,000000,0.1603,0.17,0.16,0.17,64915,0
+LNZAW.US,D,20220824,000000,0.18,0.18,0.18,0.18,201,0
+LNZAW.US,D,20220829,000000,0.1603,0.1603,0.1601,0.1601,12393,0
+LNZAW.US,D,20220830,000000,0.1601,0.1605,0.16,0.16,70100,0
+LNZAW.US,D,20220831,000000,0.17,0.17,0.16,0.16,15200,0
+LNZAW.US,D,20220901,000000,0.1814,0.19,0.16,0.189899,14112,0
+LNZAW.US,D,20220902,000000,0.1646,0.1894,0.16,0.1894,825,0
+LNZAW.US,D,20220906,000000,0.1641,0.18,0.16,0.18,18305,0
+LNZAW.US,D,20220907,000000,0.17,0.18,0.151,0.1663,26168,0
+LNZAW.US,D,20220908,000000,0.17,0.17,0.17,0.17,298,0
+LNZAW.US,D,20220909,000000,0.1799,0.189899,0.1799,0.189899,5405,0
+LNZAW.US,D,20220912,000000,0.187,0.187,0.18,0.18,3234,0
+LNZAW.US,D,20220913,000000,0.187,0.2103,0.187,0.195,1190,0
+LNZAW.US,D,20220914,000000,0.2,0.2,0.1442,0.16,61732,0
+LNZAW.US,D,20220915,000000,0.1891,0.1891,0.1891,0.1891,240,0
+LNZAW.US,D,20220916,000000,0.1613,0.1789,0.153,0.1789,3030,0
+LNZAW.US,D,20220919,000000,0.1613,0.167,0.15,0.167,9920,0
+LNZAW.US,D,20220920,000000,0.17,0.17,0.1502,0.17,8560,0
+LNZAW.US,D,20220921,000000,0.1601,0.1601,0.1601,0.1601,15508,0
+LNZAW.US,D,20220922,000000,0.1503,0.1535,0.1075,0.1491,16264,0
+LNZAW.US,D,20220923,000000,0.1421,0.1421,0.13,0.1301,20363,0
+LNZAW.US,D,20220926,000000,0.170001,0.170001,0.170001,0.170001,220,0
+LNZAW.US,D,20220927,000000,0.1447,0.170099,0.14,0.14,14962,0
+LNZAW.US,D,20220928,000000,0.155,0.165,0.14,0.165,26134,0
+LNZAW.US,D,20220929,000000,0.165,0.165,0.14,0.146,76507,0
+LNZAW.US,D,20220930,000000,0.14,0.14,0.14,0.14,500,0
+LNZAW.US,D,20221003,000000,0.1791,0.2338,0.165,0.1702,18366,0
+LNZAW.US,D,20221004,000000,0.1723,0.18,0.16,0.161,15098,0
+LNZAW.US,D,20221005,000000,0.161,0.175,0.159999,0.159999,37703,0
+LNZAW.US,D,20221006,000000,0.15,0.16,0.1224,0.1224,45800,0
+LNZAW.US,D,20221007,000000,0.164,0.17,0.1441,0.1469,8305,0
+LNZAW.US,D,20221010,000000,0.13,0.1611,0.13,0.13,46000,0
+LNZAW.US,D,20221011,000000,0.13,0.1684,0.0999,0.15,37073,0
+LNZAW.US,D,20221012,000000,0.16,0.16,0.1401,0.16,11832,0
+LNZAW.US,D,20221013,000000,0.16,0.164,0.14,0.159899,8580,0
+LNZAW.US,D,20221014,000000,0.16,0.180001,0.16,0.17,2080,0
+LNZAW.US,D,20221017,000000,0.16,0.2,0.16,0.18,10627,0
+LNZAW.US,D,20221018,000000,0.17505,0.17505,0.149871,0.15,32498,0
+LNZAW.US,D,20221019,000000,0.14,0.185,0.14,0.1802,7712,0
+LNZAW.US,D,20221021,000000,0.179899,0.179899,0.179899,0.179899,1000,0
+LNZAW.US,D,20221024,000000,0.19,0.2047,0.175,0.2,60138,0
+LNZAW.US,D,20221025,000000,0.2197,0.24,0.207,0.207,63843,0
+LNZAW.US,D,20221026,000000,0.185,0.22,0.185,0.22,11694,0
+LNZAW.US,D,20221027,000000,0.2,0.24,0.19,0.2105,7140,0
+LNZAW.US,D,20221028,000000,0.1903,0.2,0.1903,0.2,2704,0
+LNZAW.US,D,20221031,000000,0.1976,0.201,0.1973,0.201,24960,0
+LNZAW.US,D,20221101,000000,0.22,0.22,0.2,0.201,1882,0
+LNZAW.US,D,20221102,000000,0.21,0.2122,0.2,0.21,64401,0
+LNZAW.US,D,20221103,000000,0.209999,0.21,0.205,0.21,5290,0
+LNZAW.US,D,20221104,000000,0.22,0.22,0.2199,0.2199,22995,0
+LNZAW.US,D,20221107,000000,0.22,0.22,0.22,0.22,864,0
+LNZAW.US,D,20221108,000000,0.19,0.2,0.15,0.2,15500,0
+LNZAW.US,D,20221110,000000,0.16,0.22,0.16,0.2,2508,0
+LNZAW.US,D,20221111,000000,0.2213,0.2213,0.2213,0.2213,112,0
+LNZAW.US,D,20221114,000000,0.2397,0.24,0.2397,0.2399,3640,0
+LNZAW.US,D,20221115,000000,0.220101,0.220101,0.220101,0.220101,410,0
+LNZAW.US,D,20221117,000000,0.22,0.22,0.22,0.22,950,0
+LNZAW.US,D,20221118,000000,0.24,0.24,0.24,0.24,200,0
+LNZAW.US,D,20221125,000000,0.24,0.3934,0.24,0.26,29542,0
+LNZAW.US,D,20221128,000000,0.2801,0.3593,0.2801,0.342,6395,0
+LNZAW.US,D,20221129,000000,0.2991,0.325,0.2325,0.29,26728,0
+LNZAW.US,D,20221130,000000,0.29,0.29,0.2761,0.2761,2039,0
+LNZAW.US,D,20221201,000000,0.2129,0.27,0.2102,0.25,8759,0
+LNZAW.US,D,20221202,000000,0.306,0.3099,0.25,0.259899,7362,0
+LNZAW.US,D,20221205,000000,0.23,0.26,0.23,0.25,4448,0
+LNZAW.US,D,20221206,000000,0.23,0.280001,0.23,0.28,129303,0
+LNZAW.US,D,20221207,000000,0.2,0.25,0.19,0.23,242605,0
+LNZAW.US,D,20221208,000000,0.21,0.21,0.2,0.21,16700,0
+LNZAW.US,D,20221212,000000,0.2101,0.3099,0.2101,0.24,32885,0
+LNZAW.US,D,20221213,000000,0.25,0.25,0.24,0.24,1300,0
+LNZAW.US,D,20221214,000000,0.23,0.2301,0.22,0.222236,12800,0
+LNZAW.US,D,20221216,000000,0.22,0.309699,0.22,0.309699,530,0
+LNZAW.US,D,20221219,000000,0.3,0.3,0.2707,0.2861,2701,0
+LNZAW.US,D,20221221,000000,0.22,0.2453,0.19,0.22,19005,0
+LNZAW.US,D,20221222,000000,0.21,0.21,0.19,0.19,10441,0
+LNZAW.US,D,20221223,000000,0.19,0.2421,0.19,0.22,11295,0
+LNZAW.US,D,20221228,000000,0.22,0.25,0.2199,0.24,3106,0
+LNZAW.US,D,20221229,000000,0.24,0.242499,0.24,0.242499,6640,0
+LNZAW.US,D,20221230,000000,0.24,0.24,0.24,0.24,21504,0
+LNZAW.US,D,20230103,000000,0.24,0.245,0.24,0.24,42530,0
+LNZAW.US,D,20230104,000000,0.24,0.259899,0.23,0.23,46430,0
+LNZAW.US,D,20230105,000000,0.21,0.25,0.21,0.25,1900,0
+LNZAW.US,D,20230109,000000,0.24,0.24,0.21,0.23,10490,0
+LNZAW.US,D,20230110,000000,0.239,0.239,0.2052,0.21,1989,0
+LNZAW.US,D,20230111,000000,0.215,0.215,0.1887,0.1887,6031,0
+LNZAW.US,D,20230112,000000,0.23,0.28999,0.23,0.275001,36378,0
+LNZAW.US,D,20230113,000000,0.29,0.31,0.26,0.2695,13156,0
+LNZAW.US,D,20230117,000000,0.3291,0.334,0.2895,0.29,9419,0
+LNZAW.US,D,20230118,000000,0.300101,0.349903,0.3,0.31,11516,0
+LNZAW.US,D,20230120,000000,0.252,0.3,0.21,0.25,11138,0
+LNZAW.US,D,20230123,000000,0.26,0.314801,0.2302,0.2302,5871,0
+LNZAW.US,D,20230124,000000,0.27,0.27,0.27,0.27,4978,0
+LNZAW.US,D,20230126,000000,0.25,0.27,0.25,0.27,19276,0
+LNZAW.US,D,20230127,000000,0.29005,0.29005,0.2401,0.281058,788,0
+LNZAW.US,D,20230130,000000,0.3,0.369999,0.2811,0.3351,22651,0
+LNZAW.US,D,20230131,000000,0.348,0.348,0.2413,0.27,129641,0
+LNZAW.US,D,20230201,000000,0.33,0.3498,0.2913,0.33,43413,0
+LNZAW.US,D,20230202,000000,0.3025,0.32,0.2525,0.26,23726,0
+LNZAW.US,D,20230203,000000,0.2701,0.5,0.26,0.280508,165898,0
+LNZAW.US,D,20230206,000000,0.35,0.42,0.3301,0.3658,8864,0
+LNZAW.US,D,20230207,000000,0.32,0.34,0.301,0.3052,9129,0
+LNZAW.US,D,20230208,000000,0.33,0.349,0.31,0.330053,380955,0
+LNZAW.US,D,20230210,000000,0.39,0.39,0.29,0.3,112800,0
+LNZAW.US,D,20230213,000000,0.3,0.3,0.277499,0.2875,53324,0
+LNZAW.US,D,20230214,000000,0.27,0.3,0.27,0.27,7803,0
+LNZAW.US,D,20230215,000000,0.2845,0.289999,0.2311,0.2628,199962,0
+LNZAW.US,D,20230216,000000,0.2699,0.351,0.2633,0.2908,42658,0
+LNZAW.US,D,20230217,000000,0.3255,0.35,0.26,0.26,31437,0
+LNZAW.US,D,20230221,000000,0.3,0.34,0.2602,0.335,298611,0
+LNZAW.US,D,20230222,000000,0.29,0.3,0.26,0.3,35910,0
+LNZAW.US,D,20230223,000000,0.27,0.28,0.27,0.28,1336,0
+LNZAW.US,D,20230224,000000,0.29,0.309899,0.27,0.2797,34027,0
+LNZAW.US,D,20230227,000000,0.29,0.33695,0.29,0.319,32733,0
+LNZAW.US,D,20230228,000000,0.29,0.2903,0.262,0.262,24709,0
+LNZAW.US,D,20230301,000000,0.35,0.35,0.263,0.263101,14279,0
+LNZAW.US,D,20230302,000000,0.305,0.305,0.2775,0.2775,320,0
+LNZAW.US,D,20230303,000000,0.27,0.2875,0.27,0.27875,3786,0
+LNZAW.US,D,20230306,000000,0.263101,0.2795,0.263101,0.2729,10963,0
+LNZAW.US,D,20230307,000000,0.263,0.263,0.25,0.25,57569,0
+LNZAW.US,D,20230308,000000,0.2323,0.25,0.2323,0.25,7008,0
+LNZAW.US,D,20230309,000000,0.24,0.25,0.230101,0.25,16274,0
+LNZAW.US,D,20230310,000000,0.24,0.24,0.24,0.24,104,0
+LNZAW.US,D,20230313,000000,0.24,0.2501,0.24,0.25,28711,0
+LNZAW.US,D,20230314,000000,0.22,0.2475,0.22,0.2473,1625,0
+LNZAW.US,D,20230315,000000,0.251,0.2511,0.251,0.2511,673,0
+LNZAW.US,D,20230316,000000,0.3175,0.3175,0.251,0.269,7792,0
+LNZAW.US,D,20230317,000000,0.251,0.31,0.251,0.31,9000,0
+LNZAW.US,D,20230320,000000,0.2611,0.32,0.25,0.32,15696,0
+LNZAW.US,D,20230321,000000,0.32,0.32,0.250201,0.31,10400,0
+LNZAW.US,D,20230322,000000,0.26,0.26,0.26,0.26,600,0
+LNZAW.US,D,20230323,000000,0.26,0.26,0.251,0.251,8373,0
+LNZAW.US,D,20230324,000000,0.26,0.285299,0.251,0.285299,7239,0
+LNZAW.US,D,20230327,000000,0.29,0.298599,0.2522,0.298599,2715,0
+LNZAW.US,D,20230328,000000,0.2999,0.3094,0.289801,0.2985,19872,0
+LNZAW.US,D,20230329,000000,0.3047,0.3201,0.271901,0.3201,5809,0
+LNZAW.US,D,20230330,000000,0.3069,0.310001,0.285,0.309899,22240,0
+LNZAW.US,D,20230331,000000,0.34,0.345,0.2919,0.2919,90619,0
+LNZAW.US,D,20230403,000000,0.285,0.285,0.285,0.285,9372,0
+LNZAW.US,D,20230404,000000,0.285001,0.3003,0.2832,0.285,36239,0
+LNZAW.US,D,20230405,000000,0.281301,0.282421,0.2812,0.282421,5411,0
+LNZAW.US,D,20230406,000000,0.285,0.306376,0.285,0.306376,2257,0
+LNZAW.US,D,20230410,000000,0.3067,0.3067,0.285,0.2851,70817,0
+LNZAW.US,D,20230411,000000,0.2602,0.2602,0.2491,0.2491,49078,0
+LNZAW.US,D,20230412,000000,0.2946,0.2975,0.25,0.2975,500,0
+LNZAW.US,D,20230413,000000,0.297,0.297,0.2401,0.25,31830,0
+LNZAW.US,D,20230414,000000,0.2962,0.2962,0.2962,0.2962,123,0
+LNZAW.US,D,20230417,000000,0.2402,0.2402,0.24,0.24,438,0
+LNZAW.US,D,20230419,000000,0.2734,0.2734,0.2307,0.2423,20439,0
+LNZAW.US,D,20230420,000000,0.25,0.26,0.225,0.2253,37718,0
+LNZAW.US,D,20230421,000000,0.24,0.2401,0.1942,0.2293,53844,0
+LNZAW.US,D,20230424,000000,0.23,0.24,0.22,0.22,18701,0
+LNZAW.US,D,20230425,000000,0.2426,0.2426,0.21,0.21,6254,0
+LNZAW.US,D,20230426,000000,0.21,0.21,0.21,0.21,8888,0
+LNZAW.US,D,20230427,000000,0.2389,0.2389,0.2389,0.2389,104,0
+LNZAW.US,D,20230428,000000,0.2688,0.2688,0.2573,0.2573,205,0
+LNZAW.US,D,20230501,000000,0.2211,0.26,0.2211,0.2571,25286,0
+LNZAW.US,D,20230502,000000,0.2211,0.2213,0.2211,0.2211,953,0
+LNZAW.US,D,20230503,000000,0.23,0.2302,0.2211,0.2211,22291,0
+LNZAW.US,D,20230504,000000,0.1912,0.1912,0.1912,0.1912,681,0
+LNZAW.US,D,20230505,000000,0.21,0.2297,0.1922,0.1922,43608,0
+LNZAW.US,D,20230508,000000,0.2198,0.2199,0.1906,0.1906,19702,0
+LNZAW.US,D,20230509,000000,0.2079,0.2092,0.1901,0.1901,20311,0
+LNZAW.US,D,20230510,000000,0.2068,0.2089,0.19,0.1903,65899,0
+LNZAW.US,D,20230511,000000,0.1929,0.2088,0.1905,0.2,26291,0
+LNZAW.US,D,20230512,000000,0.21,0.22,0.2,0.2198,11714,0
+LNZAW.US,D,20230515,000000,0.2,0.2099,0.2,0.2099,1397,0
+LNZAW.US,D,20230516,000000,0.215,0.215,0.191153,0.191153,6700,0
+LNZAW.US,D,20230517,000000,0.2,0.2189,0.1955,0.196,22205,0
+LNZAW.US,D,20230518,000000,0.21,0.21,0.1993,0.205,16831,0
+LNZAW.US,D,20230519,000000,0.205,0.2347,0.1931,0.199899,25548,0
+LNZAW.US,D,20230522,000000,0.1999,0.21,0.1952,0.2,30374,0
+LNZAW.US,D,20230523,000000,0.199899,0.2,0.199878,0.199878,900,0
+LNZAW.US,D,20230525,000000,0.2019,0.2019,0.171,0.2,58953,0
+LNZAW.US,D,20230526,000000,0.2426,0.245,0.1713,0.2,54039,0
+LNZAW.US,D,20230530,000000,0.2,0.202,0.19,0.2,28260,0
+LNZAW.US,D,20230531,000000,0.2,0.2,0.2,0.2,7100,0
+LNZAW.US,D,20230601,000000,0.1801,0.22,0.1801,0.2,8446,0
+LNZAW.US,D,20230602,000000,0.215,0.215,0.2001,0.2001,12114,0
+LNZAW.US,D,20230605,000000,0.2079,0.224,0.2079,0.22,138004,0
+LNZAW.US,D,20230606,000000,0.23,0.24,0.22,0.2399,31228,0
+LNZAW.US,D,20230607,000000,0.2116,0.27,0.2116,0.2626,48368,0
+LNZAW.US,D,20230608,000000,0.2676,0.27,0.2445,0.2445,11610,0
+LNZAW.US,D,20230609,000000,0.27,0.27,0.2456,0.2699,13413,0
+LNZAW.US,D,20230612,000000,0.2673,0.298688,0.2325,0.2326,36816,0
+LNZAW.US,D,20230613,000000,0.3,0.3,0.240401,0.2684,26370,0
+LNZAW.US,D,20230614,000000,0.2656,0.3075,0.2656,0.2902,24579,0
+LNZAW.US,D,20230615,000000,0.3,0.303,0.2591,0.2645,16699,0
+LNZAW.US,D,20230616,000000,0.3168,0.364501,0.3,0.364501,152904,0
+LNZAW.US,D,20230620,000000,0.36,0.41,0.3311,0.38,15878,0
+LNZAW.US,D,20230621,000000,0.3849,0.4445,0.3849,0.3902,48846,0
+LNZAW.US,D,20230622,000000,0.4002,0.4002,0.39,0.3902,28932,0
+LNZAW.US,D,20230623,000000,0.4158,0.42,0.4,0.4158,29536,0
+LNZAW.US,D,20230626,000000,0.404,0.42,0.37,0.3802,28556,0
+LNZAW.US,D,20230627,000000,0.4158,0.42745,0.3875,0.404899,48027,0
+LNZAW.US,D,20230628,000000,0.4253,0.4343,0.3902,0.4026,69080,0
+LNZAW.US,D,20230629,000000,0.4355,0.4399,0.3927,0.41,40136,0
+LNZAW.US,D,20230630,000000,0.44,0.44,0.3788,0.41,26050,0
+LNZAW.US,D,20230703,000000,0.41,0.44,0.4014,0.4014,9685,0
+LNZAW.US,D,20230705,000000,0.4023,0.4023,0.3862,0.3976,20960,0
+LNZAW.US,D,20230706,000000,0.415051,0.415051,0.3871,0.3871,17375,0
+LNZAW.US,D,20230707,000000,0.4355,0.4399,0.3871,0.3871,17081,0
+LNZAW.US,D,20230710,000000,0.413501,0.413501,0.3871,0.3871,5101,0
+LNZAW.US,D,20230711,000000,0.3871,0.3871,0.375,0.376,8985,0
+LNZAW.US,D,20230712,000000,0.376,0.376,0.3001,0.327,399628,0
+LNZAW.US,D,20230713,000000,0.35,0.3975,0.325,0.3639,152818,0
+LNZAW.US,D,20230718,000000,0.4158,0.42,0.3601,0.3601,1405,0
+LNZAW.US,D,20230719,000000,0.4282,0.43,0.36,0.36,1299,0
+LNZAW.US,D,20230720,000000,0.3966,0.3967,0.3966,0.3967,1254,0
+LNZAW.US,D,20230721,000000,0.4289,0.45,0.3751,0.4375,48824,0
+LNZAW.US,D,20230724,000000,0.42,0.4431,0.3899,0.4245,229539,0
+LNZAW.US,D,20230725,000000,0.42,0.42,0.42,0.42,936,0
+LNZAW.US,D,20230726,000000,0.43,0.45,0.4008,0.423,53144,0
+LNZAW.US,D,20230727,000000,0.4455,0.45,0.4141,0.4141,1100,0
+LNZAW.US,D,20230728,000000,0.43205,0.45,0.4141,0.4141,1763,0
+LNZAW.US,D,20230731,000000,0.44,0.45,0.4142,0.415,8475,0
+LNZAW.US,D,20230801,000000,0.44385,0.4775,0.4102,0.4102,5500,0
+LNZAW.US,D,20230802,000000,0.41,0.4625,0.41,0.44005,10855,0
+LNZAW.US,D,20230803,000000,0.47,0.48,0.47,0.48,39090,0
+LNZAW.US,D,20230807,000000,0.45,0.48,0.4343,0.45,9810,0
+LNZAW.US,D,20230808,000000,0.4851,0.49,0.4302,0.4302,19076,0
+LNZAW.US,D,20230809,000000,0.4302,0.4302,0.4302,0.4302,650,0
+LNZAW.US,D,20230810,000000,0.4625,0.48,0.4302,0.4589,90899,0
+LNZAW.US,D,20230811,000000,0.4501,0.58,0.45,0.58,127540,0
+LNZAW.US,D,20230814,000000,0.5775,0.6075,0.53,0.53,30106,0
+LNZAW.US,D,20230815,000000,0.55,0.56,0.53,0.53,5330,0
+LNZAW.US,D,20230816,000000,0.5151,0.57,0.44,0.57,74316,0
+LNZAW.US,D,20230817,000000,0.5656,0.59,0.54,0.55,2744,0
+LNZAW.US,D,20230818,000000,0.56,0.61,0.55,0.58,17988,0
+LNZAW.US,D,20230821,000000,0.5555,0.62,0.5555,0.595,13945,0
+LNZAW.US,D,20230822,000000,0.5252,0.5252,0.501,0.501,1700,0
+LNZAW.US,D,20230823,000000,0.58,0.67,0.58,0.6425,22465,0
+LNZAW.US,D,20230824,000000,0.6494,0.6494,0.643,0.643,237,0
+LNZAW.US,D,20230828,000000,0.65,0.65,0.585,0.65,12464,0
+LNZAW.US,D,20230829,000000,0.65,0.68,0.6,0.68,37081,0
+LNZAW.US,D,20230830,000000,0.6565,0.7,0.63,0.68,14615,0
+LNZAW.US,D,20230831,000000,0.68,0.7225,0.61,0.7225,23000,0
+LNZAW.US,D,20230901,000000,0.77,0.77,0.71,0.7171,4030,0
+LNZAW.US,D,20230905,000000,0.74,0.95,0.6,0.9355,286915,0
+LNZAW.US,D,20230906,000000,0.95,1.07,0.91,1.03,184928,0
+LNZAW.US,D,20230907,000000,1.04,1.19,0.97,0.985,189974,0
+LNZAW.US,D,20230908,000000,1.09,1.14,1.01,1.05,65320,0
+LNZAW.US,D,20230911,000000,1.1,1.57,1.08,1.4101,382578,0
+LNZAW.US,D,20230912,000000,1.48,1.57,1.33,1.38,140355,0
+LNZAW.US,D,20230913,000000,1.38,1.41,1.25,1.4,53462,0
+LNZAW.US,D,20230914,000000,1.44,1.5,1.39,1.48,130238,0
+LNZAW.US,D,20230915,000000,1.5,1.75,1.46,1.6,92610,0
+LNZAW.US,D,20230918,000000,1.66,1.66,1.27,1.57,75961,0
+LNZAW.US,D,20230919,000000,1.58,1.6301,1.54,1.61,19779,0
+LNZAW.US,D,20230920,000000,1.53,1.67,1.27,1.27,18785,0
+LNZAW.US,D,20230921,000000,1.26,1.26,0.7553,0.7652,97670,0
+LNZAW.US,D,20230922,000000,1.24,1.24,0.8026,1.02,291735,0
+LNZAW.US,D,20230925,000000,1.19,1.19,0.92,0.9505,91065,0
+LNZAW.US,D,20230926,000000,1.02,1.12,0.89,0.89,52200,0
+LNZAW.US,D,20230927,000000,0.99,0.99,0.86,0.92,40069,0
+LNZAW.US,D,20230928,000000,1.01,1.01,0.8,0.8001,80553,0
+LNZAW.US,D,20230929,000000,0.81,0.84,0.6,0.61,149568,0
+LNZAW.US,D,20231002,000000,0.788,0.788,0.406,0.4775,93962,0
+LNZAW.US,D,20231003,000000,0.52,0.52,0.4,0.44,35203,0
+LNZAW.US,D,20231004,000000,0.547519,0.547519,0.44,0.445,12876,0
+LNZAW.US,D,20231005,000000,0.44,0.55,0.44,0.47,20004,0
+LNZAW.US,D,20231006,000000,0.4598,0.57,0.409,0.46,31091,0
+LNZAW.US,D,20231009,000000,0.54,0.622213,0.49,0.51,32731,0
+LNZAW.US,D,20231010,000000,0.52,0.59,0.49,0.54,61219,0
+LNZAW.US,D,20231011,000000,0.5893,0.59,0.5181,0.52,7397,0
+LNZAW.US,D,20231012,000000,0.52,0.5889,0.52,0.5879,11083,0
+LNZAW.US,D,20231013,000000,0.55,0.6,0.5001,0.54,18814,0
+LNZAW.US,D,20231016,000000,0.58,0.58,0.56,0.56,1198,0
+LNZAW.US,D,20231017,000000,0.6101,0.6552,0.6101,0.6552,1013,0
+LNZAW.US,D,20231018,000000,0.63,0.694901,0.61,0.694901,5601,0
+LNZAW.US,D,20231019,000000,0.680502,0.7374,0.64,0.64,28615,0
+LNZAW.US,D,20231020,000000,0.73,0.73,0.5613,0.565,3562,0
+LNZAW.US,D,20231023,000000,0.572,0.585,0.54,0.55,6413,0
+LNZAW.US,D,20231024,000000,0.61,0.61,0.61,0.61,101,0
+LNZAW.US,D,20231025,000000,0.5789,0.5999,0.5789,0.5999,7335,0
+LNZAW.US,D,20231026,000000,0.5939,0.5999,0.5,0.5,5731,0
+LNZAW.US,D,20231027,000000,0.5,0.6,0.5,0.51,9048,0
+LNZAW.US,D,20231030,000000,0.51,0.51,0.462,0.49,10589,0
+LNZAW.US,D,20231031,000000,0.5,0.5,0.45,0.46,10654,0
+LNZAW.US,D,20231101,000000,0.47,0.47,0.4245,0.4245,3858,0
+LNZAW.US,D,20231102,000000,0.42015,0.4551,0.4201,0.4402,3513,0
+LNZAW.US,D,20231103,000000,0.4555,0.4555,0.435,0.435,4296,0
+LNZAW.US,D,20231106,000000,0.5124,0.5124,0.5124,0.5124,211,0
+LNZAW.US,D,20231107,000000,0.46745,0.4935,0.41,0.41,2001,0
+LNZAW.US,D,20231108,000000,0.42,0.5024,0.42,0.5024,4625,0
+LNZAW.US,D,20231109,000000,0.4201,0.4602,0.4201,0.4602,6553,0
+LNZAW.US,D,20231110,000000,0.46,0.46,0.41,0.4132,11501,0
+LNZAW.US,D,20231113,000000,0.4011,0.42,0.4011,0.42,2650,0
+LNZAW.US,D,20231114,000000,0.42,0.4526,0.42,0.445,4910,0
+LNZAW.US,D,20231115,000000,0.47,0.47,0.4244,0.4513,14542,0
+LNZAW.US,D,20231116,000000,0.4525,0.498,0.45,0.45,11232,0
+LNZAW.US,D,20231117,000000,0.45,0.45,0.4499,0.4499,701,0
+LNZAW.US,D,20231120,000000,0.41,0.45,0.41,0.414,3017,0
+LNZAW.US,D,20231121,000000,0.45,0.45,0.435001,0.435001,575,0
+LNZAW.US,D,20231122,000000,0.4499,0.4877,0.435,0.4797,15425,0
+LNZAW.US,D,20231124,000000,0.487,0.589999,0.4599,0.4601,12567,0
+LNZAW.US,D,20231127,000000,0.53,0.5324,0.53,0.5312,14230,0
+LNZAW.US,D,20231128,000000,0.45,0.5175,0.45,0.49,8020,0
+LNZAW.US,D,20231130,000000,0.59,0.595,0.52255,0.595,1811,0
+LNZAW.US,D,20231201,000000,0.5701,0.59,0.5701,0.58,2103,0
+LNZAW.US,D,20231204,000000,0.5975,0.5975,0.4525,0.4525,1410,0
+LNZAW.US,D,20231205,000000,0.52,0.52,0.4799,0.4799,19906,0
+LNZAW.US,D,20231206,000000,0.5025,0.5025,0.48,0.4882,8522,0
+LNZAW.US,D,20231207,000000,0.4701,0.4701,0.461299,0.47,2708,0
+LNZAW.US,D,20231208,000000,0.4501,0.53,0.45,0.450318,39477,0
+LNZAW.US,D,20231211,000000,0.5,0.5,0.5,0.5,1000,0
+LNZAW.US,D,20231212,000000,0.46,0.49,0.45,0.46875,10644,0
+LNZAW.US,D,20231213,000000,0.4551,0.49,0.4288,0.49,65276,0
+LNZAW.US,D,20231214,000000,0.5,0.68,0.5,0.55,37684,0
+LNZAW.US,D,20231215,000000,0.58,0.58,0.52,0.55,33178,0
+LNZAW.US,D,20231218,000000,0.55,0.57,0.54,0.54,7054,0
+LNZAW.US,D,20231219,000000,0.54,0.665,0.52,0.665,32427,0
+LNZAW.US,D,20231220,000000,0.55,0.55,0.5226,0.5226,1601,0
+LNZAW.US,D,20231221,000000,0.5514,0.5725,0.52,0.54,27000,0
+LNZAW.US,D,20231222,000000,0.54,0.5725,0.52,0.5658,3181,0
+LNZAW.US,D,20231226,000000,0.52,0.6636,0.52,0.615,38813,0
+LNZAW.US,D,20231227,000000,0.57,0.61,0.52,0.5546,30657,0
+LNZAW.US,D,20231228,000000,0.5369,0.65,0.52,0.5368,53289,0
+LNZAW.US,D,20231229,000000,0.52,0.5545,0.4828,0.4932,54486,0
+LNZAW.US,D,20240102,000000,0.49,0.5175,0.482,0.509,5293,0
+LNZAW.US,D,20240103,000000,0.4972,0.4999,0.4752,0.4752,3705,0
+LNZAW.US,D,20240104,000000,0.4752,0.4752,0.3925,0.42,29286,0
+LNZAW.US,D,20240105,000000,0.4213,0.45,0.4213,0.4299,2314,0
+LNZAW.US,D,20240108,000000,0.4399,0.45,0.43,0.45,3258,0
+LNZAW.US,D,20240109,000000,0.4499,0.4499,0.432149,0.432149,705,0
+LNZAW.US,D,20240110,000000,0.42,0.42,0.402,0.419899,6960,0
+LNZAW.US,D,20240111,000000,0.4053,0.419,0.4053,0.4189,2230,0
+LNZAW.US,D,20240116,000000,0.4059,0.414451,0.4001,0.41,6488,0
+LNZAW.US,D,20240117,000000,0.4189,0.4547,0.4004,0.4244,6401,0
+LNZAW.US,D,20240118,000000,0.4346,0.4346,0.4126,0.41755,2478,0
+LNZAW.US,D,20240119,000000,0.42,0.42,0.4001,0.4001,1703,0
+LNZAW.US,D,20240122,000000,0.4001,0.4545,0.39,0.4545,11344,0
+LNZAW.US,D,20240123,000000,0.46,0.476188,0.46,0.4701,22792,0
+LNZAW.US,D,20240124,000000,0.5375,0.5375,0.5375,0.5375,205,0
+LNZAW.US,D,20240125,000000,0.5049,0.537,0.4825,0.4825,7115,0
+LNZAW.US,D,20240126,000000,0.52,0.52,0.48,0.4801,3211,0
+LNZAW.US,D,20240129,000000,0.536999,0.537,0.479451,0.479451,8413,0
+LNZAW.US,D,20240130,000000,0.4641,0.5,0.408,0.499,22363,0
+LNZAW.US,D,20240131,000000,0.48,0.48,0.48,0.48,4466,0
+LNZAW.US,D,20240201,000000,0.48,0.48,0.47,0.47,16368,0
+LNZAW.US,D,20240202,000000,0.42,0.42,0.4135,0.4199,6229,0
+LNZAW.US,D,20240205,000000,0.407,0.437251,0.407,0.434,5310,0
+LNZAW.US,D,20240206,000000,0.41,0.41,0.3499,0.3499,16500,0
+LNZAW.US,D,20240207,000000,0.35,0.35,0.3275,0.3275,3757,0
+LNZAW.US,D,20240208,000000,0.305,0.3249,0.3039,0.312501,3792,0
+LNZAW.US,D,20240209,000000,0.319,0.35,0.3,0.302,33578,0
+LNZAW.US,D,20240212,000000,0.3,0.435,0.3,0.41375,8102,0
+LNZAW.US,D,20240213,000000,0.44,0.44,0.322499,0.322499,3312,0
+LNZAW.US,D,20240214,000000,0.33,0.3789,0.3,0.35,23300,0
+LNZAW.US,D,20240215,000000,0.3366,0.34,0.31,0.31,11165,0
+LNZAW.US,D,20240216,000000,0.31,0.3113,0.29,0.29,12591,0
+LNZAW.US,D,20240220,000000,0.29,0.3099,0.29,0.3099,6493,0
+LNZAW.US,D,20240221,000000,0.3099,0.315,0.29,0.29,14404,0
+LNZAW.US,D,20240222,000000,0.315,0.3811,0.3102,0.311,14516,0
+LNZAW.US,D,20240223,000000,0.29,0.3586,0.281,0.3,64244,0
+LNZAW.US,D,20240226,000000,0.3,0.35,0.28,0.28,1925,0
+LNZAW.US,D,20240227,000000,0.28,0.33,0.28,0.3099,3858,0
+LNZAW.US,D,20240228,000000,0.29,0.305,0.25,0.3027,55609,0
+LNZAW.US,D,20240229,000000,0.346,0.346,0.2256,0.249,102912,0
+LNZAW.US,D,20240301,000000,0.2251,0.27,0.2251,0.2575,43825,0
+LNZAW.US,D,20240304,000000,0.24,0.2597,0.21,0.2301,47903,0
+LNZAW.US,D,20240305,000000,0.25,0.25,0.23,0.23,700,0
+LNZAW.US,D,20240306,000000,0.25,0.32,0.231,0.2483,32820,0
+LNZAW.US,D,20240307,000000,0.223,0.2917,0.223,0.24,27624,0
+LNZAW.US,D,20240308,000000,0.239,0.2861,0.239,0.2861,12352,0
+LNZAW.US,D,20240311,000000,0.2799,0.2799,0.2233,0.25,6000,0
+LNZAW.US,D,20240312,000000,0.2366,0.2366,0.22,0.22,1357,0
+LNZAW.US,D,20240314,000000,0.27,0.28,0.25,0.25,36782,0
+LNZAW.US,D,20240315,000000,0.28,0.28,0.2325,0.259999,23708,0
+LNZAW.US,D,20240318,000000,0.28,0.28,0.24,0.24,2461,0
+LNZAW.US,D,20240319,000000,0.251751,0.272399,0.226,0.2318,5568,0
+LNZAW.US,D,20240320,000000,0.2501,0.2611,0.2425,0.2499,4918,0
+LNZAW.US,D,20240321,000000,0.2398,0.25,0.235,0.2351,3760,0
+LNZAW.US,D,20240322,000000,0.25,0.25,0.2472,0.2472,4155,0
+LNZAW.US,D,20240325,000000,0.260101,0.263999,0.255,0.255,13416,0
+LNZAW.US,D,20240326,000000,0.25,0.26,0.2401,0.2412,8814,0
+LNZAW.US,D,20240327,000000,0.2435,0.25,0.24,0.24,2246,0
+LNZAW.US,D,20240328,000000,0.24,0.25,0.238,0.2485,11354,0
+LNZAW.US,D,20240401,000000,0.23,0.2323,0.22,0.2202,17849,0
+LNZAW.US,D,20240402,000000,0.2449,0.245,0.22,0.2201,5884,0
+LNZAW.US,D,20240403,000000,0.22,0.23,0.21505,0.22,47133,0
+LNZAW.US,D,20240404,000000,0.22,0.23,0.2178,0.22,39113,0
+LNZAW.US,D,20240405,000000,0.220049,0.23,0.2101,0.22,6452,0
+LNZAW.US,D,20240408,000000,0.2103,0.225,0.2101,0.214999,10493,0
+LNZAW.US,D,20240409,000000,0.285,0.285,0.2232,0.24,15278,0
+LNZAW.US,D,20240410,000000,0.24,0.25,0.2201,0.2201,2505,0
+LNZAW.US,D,20240411,000000,0.2418,0.2999,0.23,0.25,11718,0
+LNZAW.US,D,20240412,000000,0.25,0.25,0.2413,0.25,14358,0
+LNZAW.US,D,20240415,000000,0.25,0.25,0.23,0.23,4671,0
+LNZAW.US,D,20240416,000000,0.23,0.25,0.23,0.23,2845,0
+LNZAW.US,D,20240417,000000,0.235,0.235,0.235,0.235,4000,0
+LNZAW.US,D,20240418,000000,0.224999,0.224999,0.224999,0.224999,515,0
+LNZAW.US,D,20240419,000000,0.239949,0.25,0.239949,0.25,6500,0
+LNZAW.US,D,20240422,000000,0.2499,0.25,0.2499,0.2499,1500,0
+LNZAW.US,D,20240423,000000,0.2351,0.25,0.22,0.2499,14315,0
+LNZAW.US,D,20240424,000000,0.2475,0.25,0.24,0.24,5200,0
+LNZAW.US,D,20240425,000000,0.22,0.22,0.21,0.2101,8111,0
+LNZAW.US,D,20240426,000000,0.2475,0.2475,0.2,0.2,10274,0
+LNZAW.US,D,20240429,000000,0.22,0.2424,0.22,0.2313,2500,0
+LNZAW.US,D,20240430,000000,0.2877,0.28775,0.228,0.28775,500,0
+LNZAW.US,D,20240501,000000,0.23775,0.2425,0.23775,0.2425,1200,0
+LNZAW.US,D,20240502,000000,0.25,0.25,0.2401,0.25,41735,0
+LNZAW.US,D,20240503,000000,0.25,0.25,0.24,0.24,37540,0
+LNZAW.US,D,20240506,000000,0.24,0.24,0.23,0.2301,3100,0
+LNZAW.US,D,20240507,000000,0.24,0.24,0.2,0.2295,12422,0
+LNZAW.US,D,20240509,000000,0.23,0.23,0.175,0.2025,23091,0
+LNZAW.US,D,20240510,000000,0.2,0.2,0.17,0.183351,10765,0
+LNZAW.US,D,20240513,000000,0.1775,0.190455,0.175,0.19,18484,0
+LNZAW.US,D,20240514,000000,0.195,0.2,0.19,0.19,10726,0
+LNZAW.US,D,20240515,000000,0.209899,0.21,0.2079,0.21,29086,0
+LNZAW.US,D,20240516,000000,0.2,0.2,0.2,0.2,2000,0
+LNZAW.US,D,20240517,000000,0.1919,0.1919,0.19,0.19,27210,0
+LNZAW.US,D,20240520,000000,0.2,0.2,0.18,0.18,144671,0
+LNZAW.US,D,20240522,000000,0.2088,0.2099,0.2088,0.2099,774,0
+LNZAW.US,D,20240523,000000,0.1818,0.1874,0.16,0.16,11028,0
+LNZAW.US,D,20240524,000000,0.17,0.2088,0.166438,0.1999,19338,0
+LNZAW.US,D,20240528,000000,0.1601,0.23,0.1601,0.23,28528,0
+LNZAW.US,D,20240529,000000,0.22,0.22,0.19,0.214699,6457,0
+LNZAW.US,D,20240530,000000,0.19,0.19,0.18,0.18,5100,0
+LNZAW.US,D,20240603,000000,0.1979,0.1999,0.1979,0.1999,1025,0
+LNZAW.US,D,20240604,000000,0.2,0.2,0.18,0.18,67275,0
+LNZAW.US,D,20240605,000000,0.18,0.1871,0.18,0.1871,17958,0
+LNZAW.US,D,20240606,000000,0.18,0.1801,0.18,0.1801,1556,0
+LNZAW.US,D,20240607,000000,0.1823,0.1823,0.18,0.1823,3174,0
+LNZAW.US,D,20240611,000000,0.1874,0.195,0.1838,0.1838,12394,0
+LNZAW.US,D,20240612,000000,0.1717,0.1717,0.17,0.17,1340,0
+LNZAW.US,D,20240613,000000,0.19,0.2756,0.19,0.2475,32846,0
+LNZAW.US,D,20240614,000000,0.245,0.2825,0.245,0.27175,37836,0
+LNZAW.US,D,20240617,000000,0.27,0.27,0.266,0.266115,6279,0
+LNZAW.US,D,20240618,000000,0.2661,0.2661,0.1875,0.249,11402,0
+LNZAW.US,D,20240620,000000,0.266,0.266,0.249,0.249,748,0
+LNZAW.US,D,20240624,000000,0.2225,0.2225,0.2225,0.2225,402,0
+LNZAW.US,D,20240625,000000,0.2123,0.2123,0.175,0.1815,9568,0
+LNZAW.US,D,20240626,000000,0.175,0.175,0.175,0.175,375,0
+LNZAW.US,D,20240627,000000,0.1849,0.188,0.175,0.1862,5443,0
+LNZAW.US,D,20240628,000000,0.19,0.2,0.19,0.1901,6374,0
+LNZAW.US,D,20240701,000000,0.19,0.216126,0.19,0.1911,1386,0
+LNZAW.US,D,20240708,000000,0.2,0.2,0.2,0.2,603,0
+LNZAW.US,D,20240709,000000,0.2225,0.2225,0.2225,0.2225,106,0
+LNZAW.US,D,20240711,000000,0.2426,0.2449,0.2426,0.244,1128,0
+LNZAW.US,D,20240715,000000,0.2438,0.245,0.24,0.24,1800,0
+LNZAW.US,D,20240716,000000,0.2426,0.245,0.2426,0.2449,1900,0
+LNZAW.US,D,20240717,000000,0.2424,0.2424,0.24,0.24,1985,0
+LNZAW.US,D,20240719,000000,0.2,0.2,0.2,0.2,150,0
+LNZAW.US,D,20240723,000000,0.229,0.229,0.185,0.1995,12000,0
+LNZAW.US,D,20240724,000000,0.229,0.24,0.2267,0.2399,32241,0
+LNZAW.US,D,20240725,000000,0.1903,0.1903,0.1903,0.1903,125,0
+LNZAW.US,D,20240726,000000,0.23,0.2359,0.23,0.2339,23319,0
+LNZAW.US,D,20240730,000000,0.224,0.23,0.224,0.23,500,0
+LNZAW.US,D,20240731,000000,0.2,0.215,0.198,0.215,3537,0
+LNZAW.US,D,20240801,000000,0.2,0.2,0.153749,0.1686,38050,0
+LNZAW.US,D,20240802,000000,0.1686,0.17,0.165,0.165,10247,0
+LNZAW.US,D,20240805,000000,0.1525,0.16,0.1511,0.16,1649,0
+LNZAW.US,D,20240806,000000,0.1511,0.17,0.1511,0.169,10631,0
+LNZAW.US,D,20240807,000000,0.1526,0.1526,0.1512,0.151201,964,0
+LNZAW.US,D,20240809,000000,0.1621,0.1688,0.160001,0.160001,1937,0
+LNZAW.US,D,20240812,000000,0.160551,0.160551,0.1511,0.1511,5480,0
+LNZAW.US,D,20240813,000000,0.1511,0.1692,0.1511,0.160399,6700,0
+LNZAW.US,D,20240814,000000,0.1512,0.1512,0.1512,0.1512,301,0
+LNZAW.US,D,20240816,000000,0.16,0.164,0.16,0.162,14901,0
+LNZAW.US,D,20240819,000000,0.1525,0.1628,0.151,0.16,6307,0
+LNZAW.US,D,20240820,000000,0.16,0.160101,0.152601,0.152601,2947,0
+LNZAW.US,D,20240822,000000,0.161,0.1626,0.161,0.161148,3018,0
+LNZAW.US,D,20240823,000000,0.16,0.16,0.1525,0.154,6490,0
+LNZAW.US,D,20240826,000000,0.1584,0.16,0.1584,0.1599,1150,0
+LNZAW.US,D,20240827,000000,0.1599,0.1599,0.1599,0.1599,400,0
+LNZAW.US,D,20240829,000000,0.1526,0.1555,0.151,0.1511,3200,0
+LNZAW.US,D,20240830,000000,0.1511,0.1511,0.15,0.15,26567,0
+LNZAW.US,D,20240903,000000,0.15,0.1511,0.15,0.1511,2011,0
+LNZAW.US,D,20240904,000000,0.150101,0.151068,0.150101,0.151068,1541,0
+LNZAW.US,D,20240905,000000,0.1533,0.163,0.1533,0.163,1766,0
+LNZAW.US,D,20240909,000000,0.1585,0.1592,0.1575,0.1575,1572,0
+LNZAW.US,D,20240913,000000,0.157,0.157,0.15,0.1535,825,0
+LNZAW.US,D,20240918,000000,0.157,0.16,0.15,0.154008,4472,0
+LNZAW.US,D,20240919,000000,0.1555,0.1556,0.15,0.1556,4029,0
+LNZAW.US,D,20240920,000000,0.15,0.157,0.15,0.1565,2015,0
+LNZAW.US,D,20240924,000000,0.15,0.152,0.15,0.152,1022,0
+LNZAW.US,D,20240925,000000,0.15,0.15,0.135,0.1351,28358,0
+LNZAW.US,D,20240927,000000,0.15,0.15,0.15,0.15,101,0
+LNZAW.US,D,20241001,000000,0.14,0.15,0.14,0.15,1106,0
+LNZAW.US,D,20241004,000000,0.1425,0.1544,0.1425,0.1543,24972,0
+LNZAW.US,D,20241007,000000,0.16,0.161501,0.16,0.161501,12023,0
+LNZAW.US,D,20241008,000000,0.163,0.163,0.16,0.16,1274,0
+LNZAW.US,D,20241009,000000,0.16,0.16,0.16,0.16,1000,0
+LNZAW.US,D,20241010,000000,0.163,0.163,0.161,0.161,2100,0
+LNZAW.US,D,20241011,000000,0.161,0.164,0.158,0.158001,1108,0
+LNZAW.US,D,20241014,000000,0.1586,0.1586,0.1586,0.1586,670,0
+LNZAW.US,D,20241015,000000,0.158,0.16,0.158,0.159,750,0
+LNZAW.US,D,20241016,000000,0.158,0.16,0.155,0.1595,7314,0
+LNZAW.US,D,20241017,000000,0.1595,0.1595,0.155,0.155,1033,0
+LNZAW.US,D,20241018,000000,0.155,0.1551,0.155,0.1551,405,0
+LNZAW.US,D,20241024,000000,0.1595,0.1595,0.155,0.155001,6610,0
+LNZAW.US,D,20241025,000000,0.155,0.155,0.155,0.155,200,0
+LNZAW.US,D,20241028,000000,0.155,0.1573,0.154899,0.154899,1556,0
+LNZAW.US,D,20241030,000000,0.140101,0.155,0.14,0.14,1362,0
+LNZAW.US,D,20241104,000000,0.125,0.133751,0.125,0.127,7242,0
+LNZAW.US,D,20241106,000000,0.14,0.14,0.1275,0.1275,38865,0
+LNZAW.US,D,20241107,000000,0.135,0.155,0.135,0.1397,6625,0
+LNZAW.US,D,20241108,000000,0.1262,0.141,0.1262,0.1278,50795,0
+LNZAW.US,D,20241111,000000,0.125,0.141,0.125,0.125,5600,0
+LNZAW.US,D,20241112,000000,0.124,0.124,0.12,0.12,12646,0
+LNZAW.US,D,20241113,000000,0.12,0.1201,0.096249,0.096249,19904,0
+LNZAW.US,D,20241114,000000,0.0951,0.097501,0.0875,0.0875,7092,0
+LNZAW.US,D,20241115,000000,0.099,0.1,0.085,0.085,3230,0
+LNZAW.US,D,20241118,000000,0.0808,0.0808,0.08,0.08,2000,0
+LNZAW.US,D,20241119,000000,0.09,0.0972,0.09,0.0957,3500,0
+LNZAW.US,D,20241120,000000,0.092,0.1,0.08,0.099,20900,0
+LNZAW.US,D,20241121,000000,0.099,0.100032,0.099,0.0998,48837,0
+LNZAW.US,D,20241122,000000,0.1021,0.1107,0.102,0.1107,26703,0
+LNZAW.US,D,20241125,000000,0.1107,0.11535,0.1107,0.11535,2778,0
+LNZAW.US,D,20241127,000000,0.1107,0.11535,0.0901,0.0901,35311,0
+LNZAW.US,D,20241129,000000,0.0986,0.1,0.097499,0.097499,31800,0
+LNZAW.US,D,20241202,000000,0.099,0.155,0.099,0.1145,34995,0
+LNZAW.US,D,20241203,000000,0.115,0.115,0.1111,0.1111,16500,0
+LNZAW.US,D,20241204,000000,0.1188,0.12,0.09,0.091,166373,0
+LNZAW.US,D,20241205,000000,0.1,0.105,0.08,0.101,41216,0
+LNZAW.US,D,20241206,000000,0.105,0.105,0.085,0.085,90962,0
+LNZAW.US,D,20241209,000000,0.085,0.11,0.085,0.09,36173,0
+LNZAW.US,D,20241210,000000,0.091,0.091,0.0856,0.0857,4203,0
+LNZAW.US,D,20241211,000000,0.0851,0.1026,0.085,0.0875,25428,0
+LNZAW.US,D,20241212,000000,0.1027,0.12,0.085601,0.088,30787,0
+LNZAW.US,D,20241213,000000,0.085,0.085,0.085,0.085,2556,0
+LNZAW.US,D,20241216,000000,0.085,0.1,0.085,0.1,12549,0
+LNZAW.US,D,20241217,000000,0.0803,0.1098,0.0802,0.09505,17380,0
+LNZAW.US,D,20241218,000000,0.0955,0.0955,0.09,0.09,8500,0
+LNZAW.US,D,20241219,000000,0.0965,0.1099,0.08,0.09,84593,0
+LNZAW.US,D,20241220,000000,0.0934,0.1,0.0881,0.089,27284,0
+LNZAW.US,D,20241223,000000,0.0999,0.1495,0.0851,0.089,798345,0
+LNZAW.US,D,20241224,000000,0.13,0.159,0.11,0.1432,1133412,0
+LNZAW.US,D,20241226,000000,0.146,0.2666,0.146,0.2231,1175091,0
+LNZAW.US,D,20241227,000000,0.2624,0.277399,0.21,0.2587,245491,0
+LNZAW.US,D,20241230,000000,0.2706,0.3375,0.242,0.282,246516,0
+LNZAW.US,D,20241231,000000,0.3,0.32,0.264,0.279899,65824,0
+LNZAW.US,D,20250102,000000,0.3069,0.31,0.1988,0.31,40566,0
+LNZAW.US,D,20250103,000000,0.299999,0.3475,0.2947,0.332499,90882,0
+LNZAW.US,D,20250106,000000,0.316,0.3862,0.31,0.3775,318750,0
+LNZAW.US,D,20250107,000000,0.3898,0.3975,0.3198,0.33,117243,0
+LNZAW.US,D,20250108,000000,0.3,0.35,0.23,0.33,101064,0
+LNZAW.US,D,20250110,000000,0.35,0.35,0.27,0.318,12728,0
+LNZAW.US,D,20250113,000000,0.2727,0.3474,0.25,0.28,22782,0
+LNZAW.US,D,20250114,000000,0.27,0.33,0.26,0.3,28934,0
+LNZAW.US,D,20250115,000000,0.2629,0.3,0.25,0.3,34088,0
+LNZAW.US,D,20250116,000000,0.29,0.35,0.29,0.3007,106833,0
+LNZAW.US,D,20250117,000000,0.2867,0.35,0.2867,0.3298,15145,0
+LNZAW.US,D,20250121,000000,0.27,0.3267,0.27,0.28,17110,0
+LNZAW.US,D,20250122,000000,0.26,0.3,0.26,0.2749,107340,0
+LNZAW.US,D,20250123,000000,0.2777,0.28,0.24,0.24,38915,0
+LNZAW.US,D,20250124,000000,0.2272,0.27,0.225,0.232,17023,0
+LNZAW.US,D,20250127,000000,0.2625,0.2625,0.2249,0.25,58851,0
+LNZAW.US,D,20250128,000000,0.297,0.297,0.22,0.2201,39941,0
+LNZAW.US,D,20250129,000000,0.25,0.3038,0.2001,0.2276,106753,0
+LNZAW.US,D,20250130,000000,0.2475,0.25,0.22,0.25,32842,0
+LNZAW.US,D,20250131,000000,0.23,0.23,0.22,0.225,28472,0
+LNZAW.US,D,20250203,000000,0.2045,0.2045,0.1671,0.1825,43802,0
+LNZAW.US,D,20250204,000000,0.1792,0.1998,0.1675,0.169188,25100,0
+LNZAW.US,D,20250205,000000,0.2,0.2,0.1416,0.16,37399,0
+LNZAW.US,D,20250206,000000,0.1518,0.2,0.14,0.19,18985,0
+LNZAW.US,D,20250207,000000,0.19,0.19,0.18,0.18,21137,0
+LNZAW.US,D,20250210,000000,0.18,0.19,0.1626,0.1626,59023,0
+LNZAW.US,D,20250211,000000,0.1881,0.22,0.16,0.172,85797,0
+LNZAW.US,D,20250212,000000,0.165,0.24,0.15,0.2327,148940,0
+LNZAW.US,D,20250213,000000,0.176,0.185,0.1522,0.17,90448,0
+LNZAW.US,D,20250214,000000,0.198,0.2,0.18,0.2,34560,0
+LNZAW.US,D,20250218,000000,0.199,0.2775,0.199,0.269,405503,0
+LNZAW.US,D,20250219,000000,0.23,0.2803,0.2011,0.2018,81485,0
+LNZAW.US,D,20250220,000000,0.2018,0.2178,0.18,0.1893,112345,0
+LNZAW.US,D,20250221,000000,0.18,0.20375,0.1784,0.1804,81882,0
+LNZAW.US,D,20250224,000000,0.1957,0.1957,0.1799,0.18,91831,0
+LNZAW.US,D,20250225,000000,0.1775,0.18,0.1626,0.1626,26467,0
+LNZAW.US,D,20250226,000000,0.190001,0.193,0.18,0.18,3233,0
+LNZAW.US,D,20250227,000000,0.1625,0.18,0.16,0.1602,15381,0
+LNZAW.US,D,20250228,000000,0.16,0.18,0.15,0.17,29990,0
+LNZAW.US,D,20250303,000000,0.1671,0.18,0.1671,0.17,920,0
+LNZAW.US,D,20250304,000000,0.1511,0.16,0.1425,0.1599,49863,0
+LNZAW.US,D,20250305,000000,0.16,0.16,0.1489,0.1499,93908,0
+LNZAW.US,D,20250306,000000,0.15,0.1599,0.14,0.1494,32454,0
+LNZAW.US,D,20250307,000000,0.15,0.16,0.145784,0.1599,36245,0
+LNZAW.US,D,20250310,000000,0.128,0.1475,0.128,0.135,10031,0
+LNZAW.US,D,20250311,000000,0.1313,0.135,0.125,0.13,56608,0
+LNZAW.US,D,20250313,000000,0.135,0.14,0.125,0.130364,34414,0
+LNZAW.US,D,20250314,000000,0.12,0.14,0.115,0.12,51551,0
+LNZAW.US,D,20250317,000000,0.1298,0.1298,0.12,0.1201,27780,0
+LNZAW.US,D,20250318,000000,0.1234,0.1249,0.1193,0.12,16879,0
+LNZAW.US,D,20250319,000000,0.1234,0.1234,0.12,0.1234,4403,0
+LNZAW.US,D,20250320,000000,0.1242,0.1296,0.1242,0.128599,4106,0
+LNZAW.US,D,20250321,000000,0.14,0.14,0.11,0.12,29320,0
+LNZAW.US,D,20250324,000000,0.11,0.1199,0.1045,0.115,8200,0
+LNZAW.US,D,20250325,000000,0.105,0.1194,0.1,0.1041,23440,0
+LNZAW.US,D,20250327,000000,0.1,0.1,0.032,0.05,622899,0
+LNZAW.US,D,20250328,000000,0.04,0.06,0.035,0.0399,56233,0
+LNZAW.US,D,20250331,000000,0.036,0.09,0.036,0.0589,366738,0
+LNZAW.US,D,20250401,000000,0.05,0.0599,0.0461,0.0599,62208,0
+LNZAW.US,D,20250402,000000,0.059,0.059,0.0451,0.0488,54298,0
+LNZAW.US,D,20250403,000000,0.0499,0.0538,0.0499,0.0525,35075,0
+LNZAW.US,D,20250404,000000,0.037,0.0466,0.025301,0.0274,25339,0
+LNZAW.US,D,20250407,000000,0.0275,0.05,0.0275,0.0361,53510,0
+LNZAW.US,D,20250408,000000,0.036,0.0399,0.0286,0.03,63575,0
+LNZAW.US,D,20250409,000000,0.0316,0.0385,0.0257,0.033301,141943,0
+LNZAW.US,D,20250410,000000,0.034995,0.034995,0.027201,0.03275,3104,0
+LNZAW.US,D,20250411,000000,0.0345,0.0345,0.0223,0.0278,36385,0
+LNZAW.US,D,20250414,000000,0.033799,0.033799,0.0237,0.0311,16912,0
+LNZAW.US,D,20250415,000000,0.0237,0.0309,0.0237,0.0309,27783,0
+LNZAW.US,D,20250416,000000,0.028251,0.031,0.026,0.03,15422,0
+LNZAW.US,D,20250417,000000,0.026,0.0277,0.0165,0.0191,61149,0
+LNZAW.US,D,20250421,000000,0.019,0.028,0.018,0.018,29974,0
+LNZAW.US,D,20250422,000000,0.02,0.0248,0.02,0.0248,16684,0
+LNZAW.US,D,20250423,000000,0.0247,0.025,0.02,0.021,11222,0
+LNZAW.US,D,20250424,000000,0.023,0.0291,0.023,0.0254,18213,0
+LNZAW.US,D,20250425,000000,0.0299,0.03,0.0275,0.0298,15077,0
+LNZAW.US,D,20250428,000000,0.0282,0.0282,0.0281,0.0281,2338,0
+LNZAW.US,D,20250429,000000,0.0299,0.0299,0.0203,0.0204,12444,0
+LNZAW.US,D,20250430,000000,0.0282,0.031,0.0282,0.031,9814,0
+LNZAW.US,D,20250501,000000,0.028801,0.028801,0.0222,0.0231,38958,0
+LNZAW.US,D,20250502,000000,0.0274,0.0274,0.025,0.025,1436,0
+LNZAW.US,D,20250505,000000,0.0274,0.034,0.023,0.03,10287,0
+LNZAW.US,D,20250506,000000,0.0319,0.0319,0.0231,0.0231,12664,0
+LNZAW.US,D,20250507,000000,0.023,0.023,0.023,0.023,828,0
+LNZAW.US,D,20250508,000000,0.0298,0.0301,0.0265,0.03,5690,0
+LNZAW.US,D,20250509,000000,0.03,0.03,0.0241,0.03,8904,0
+LNZAW.US,D,20250512,000000,0.023,0.031,0.023,0.0242,17689,0
+LNZAW.US,D,20250513,000000,0.023,0.023499,0.0181,0.023499,27600,0
+LNZAW.US,D,20250514,000000,0.0234,0.0234,0.0234,0.0234,1440,0
+LNZAW.US,D,20250515,000000,0.0308,0.032,0.0186,0.025749,36488,0
+LNZAW.US,D,20250516,000000,0.0277,0.0299,0.0215,0.0298,12462,0
+LNZAW.US,D,20250519,000000,0.0221,0.03,0.0181,0.020001,19922,0
+LNZAW.US,D,20250520,000000,0.0202,0.0292,0.0182,0.0246,17921,0
+LNZAW.US,D,20250521,000000,0.0296,0.0298,0.0296,0.0297,3979,0
+LNZAW.US,D,20250522,000000,0.0192,0.029699,0.0132,0.017,112576,0
+LNZAW.US,D,20250523,000000,0.019699,0.0231,0.0155,0.021473,13791,0
+LNZAW.US,D,20250527,000000,0.02,0.0247,0.0157,0.0198,39997,0
+LNZAW.US,D,20250528,000000,0.017,0.0197,0.0134,0.0197,74970,0
+LNZAW.US,D,20250529,000000,0.0189,0.0189,0.012164,0.012327,88131,0
+LNZAW.US,D,20250530,000000,0.015,0.064,0.0132,0.0198,1322423,0
+LNZAW.US,D,20250602,000000,0.02,0.0224,0.016,0.0165,134109,0
+LNZAW.US,D,20250603,000000,0.0166,0.0245,0.0161,0.02449,166825,0
+LNZAW.US,D,20250605,000000,0.024,0.024,0.0158,0.0223,35290,0
+LNZAW.US,D,20250606,000000,0.022,0.03,0.022,0.0274,44725,0
+LNZAW.US,D,20250609,000000,0.025,0.0348,0.0224,0.0299,83846,0
+LNZAW.US,D,20250610,000000,0.0226,0.0299,0.0225,0.027,20613,0
+LNZAW.US,D,20250611,000000,0.0234,0.026,0.0234,0.0238,2978,0
+LNZAW.US,D,20250612,000000,0.0242,0.024201,0.024,0.024,16091,0
+LNZAW.US,D,20250613,000000,0.0238,0.037,0.0238,0.037,22256,0
+LNZAW.US,D,20250616,000000,0.0333,0.0333,0.022,0.0245,25045,0
+LNZAW.US,D,20250617,000000,0.0324,0.0324,0.0186,0.0204,49983,0
+LNZAW.US,D,20250618,000000,0.0205,0.03,0.02,0.020901,38304,0
+LNZAW.US,D,20250620,000000,0.0224,0.0298,0.0221,0.0261,362845,0
+LNZAW.US,D,20250623,000000,0.025,0.0275,0.0213,0.0268,33294,0
+LNZAW.US,D,20250624,000000,0.0243,0.0249,0.0197,0.0208,35331,0
+LNZAW.US,D,20250625,000000,0.02,0.0246,0.019,0.0246,80150,0
+LNZAW.US,D,20250626,000000,0.0245,0.0274,0.0206,0.0207,50499,0
+LNZAW.US,D,20250627,000000,0.0207,0.025,0.019,0.024,40586,0
+LNZAW.US,D,20250630,000000,0.0217,0.0274,0.0202,0.0265,23983,0
+LNZAW.US,D,20250701,000000,0.023501,0.0265,0.0205,0.0265,7062,0
+LNZAW.US,D,20250702,000000,0.0255,0.0255,0.0207,0.0253,29990,0
+LNZAW.US,D,20250707,000000,0.0211,0.025,0.0211,0.0249,4435,0
+LNZAW.US,D,20250708,000000,0.0249,0.0264,0.0249,0.0249,39498,0
+LNZAW.US,D,20250709,000000,0.0234,0.0234,0.0204,0.0226,25117,0
+LNZAW.US,D,20250710,000000,0.0242,0.0294,0.0242,0.0254,95260,0
+LNZAW.US,D,20250711,000000,0.0254,0.0254,0.0251,0.0251,863,0
+LNZAW.US,D,20250714,000000,0.0228,0.025,0.019,0.0224,374413,0
+LNZAW.US,D,20250715,000000,0.0257,0.0257,0.020401,0.0254,18418,0
+LNZAW.US,D,20250716,000000,0.025,0.025,0.0225,0.025,10793,0
+LNZAW.US,D,20250717,000000,0.0245,0.0245,0.02011,0.0211,29593,0
+LNZAW.US,D,20250718,000000,0.0202,0.0244,0.02,0.0221,13736,0
+LNZAW.US,D,20250721,000000,0.021,0.0235,0.02,0.0201,31652,0
+LNZAW.US,D,20250722,000000,0.0218,0.0334,0.0217,0.023,127501,0
+LNZAW.US,D,20250723,000000,0.0223,0.0334,0.0223,0.023,44581,0
+LNZAW.US,D,20250724,000000,0.029901,0.06,0.0232,0.0478,689571,0
+LNZAW.US,D,20250725,000000,0.0525,0.075,0.0437,0.0437,189039,0
+LNZAW.US,D,20250728,000000,0.0445,0.049,0.0385,0.042,69659,0
+LNZAW.US,D,20250729,000000,0.0352,0.041899,0.035,0.041899,2160,0
+LNZAW.US,D,20250730,000000,0.0301,0.0755,0.025,0.0391,139239,0
+LNZAW.US,D,20250731,000000,0.0493,0.0493,0.03,0.033,7153,0
+LNZAW.US,D,20250801,000000,0.029,0.0491,0.029,0.0369,65125,0
+LNZAW.US,D,20250804,000000,0.0373,0.045,0.0373,0.045,16147,0
+LNZAW.US,D,20250805,000000,0.045,0.0455,0.0314,0.045,34373,0
+LNZAW.US,D,20250806,000000,0.0449,0.0449,0.0356,0.04,16461,0
+LNZAW.US,D,20250807,000000,0.0328,0.0436,0.0328,0.0436,788,0
+LNZAW.US,D,20250808,000000,0.043,0.043,0.043,0.043,578,0
+LNZAW.US,D,20250811,000000,0.0362,0.0535,0.0317,0.0437,54545,0
+LNZAW.US,D,20250812,000000,0.0408,0.0441,0.0252,0.0389,85087,0
+LNZAW.US,D,20250813,000000,0.0344,0.0376,0.0259,0.03,96109,0
+LNZAW.US,D,20250814,000000,0.033701,0.033701,0.0261,0.03,80692,0
+LNZAW.US,D,20250815,000000,0.0261,0.0303,0.0196,0.0248,419556,0
+LNZAW.US,D,20250818,000000,0.0247,0.0248,0.0179,0.0195,102334,0
+LNZAW.US,D,20250819,000000,0.019601,0.0294,0.01695,0.0204,468295,0
+LNZAW.US,D,20250820,000000,0.0295,0.0337,0.0188,0.0228,314630,0
+LNZAW.US,D,20250821,000000,0.0214,0.0252,0.0214,0.0252,16235,0
+LNZAW.US,D,20250822,000000,0.0213,0.0298,0.0213,0.0298,7648,0
+LNZAW.US,D,20250825,000000,0.0299,0.03,0.0222,0.0225,28028,0
+LNZAW.US,D,20250826,000000,0.0226,0.0299,0.0226,0.0226,6894,0
+LNZAW.US,D,20250827,000000,0.0246,0.0246,0.0227,0.0245,1550,0
+LNZAW.US,D,20250828,000000,0.0228,0.0244,0.0207,0.0218,49385,0
+LNZAW.US,D,20250829,000000,0.021479,0.0223,0.021479,0.0223,200,0
+LNZAW.US,D,20250902,000000,0.0216,0.0216,0.0214,0.0214,55558,0
+LNZAW.US,D,20250903,000000,0.028,0.0289,0.0211,0.0249,26545,0
+LNZAW.US,D,20250904,000000,0.023899,0.024,0.0213,0.0238,4636,0
+LNZAW.US,D,20250905,000000,0.0234,0.0234,0.0211,0.0227,52100,0
+LNZAW.US,D,20250908,000000,0.0212,0.027,0.0212,0.024151,41732,0
+LNZAW.US,D,20250909,000000,0.0268,0.0268,0.0231,0.0265,25609,0
+LNZAW.US,D,20250910,000000,0.0279,0.0279,0.021,0.0232,75823,0
+LNZAW.US,D,20250911,000000,0.0241,0.0253,0.0197,0.025,29360,0
+LNZAW.US,D,20250912,000000,0.0248,0.0248,0.0215,0.0246,27863,0
+LNZAW.US,D,20250915,000000,0.0217,0.0274,0.0217,0.0274,90351,0
+LNZAW.US,D,20250916,000000,0.0273,0.0273,0.023,0.025,9978,0
+LNZAW.US,D,20250917,000000,0.0231,0.0255,0.0221,0.0255,14559,0
+LNZAW.US,D,20250918,000000,0.0221,0.025,0.0211,0.025,12924,0
+LNZAW.US,D,20250919,000000,0.0211,0.0212,0.0199,0.021,82129,0
+LNZAW.US,D,20250922,000000,0.024,0.025,0.019,0.025,130009,0
+LNZAW.US,D,20250923,000000,0.021301,0.021301,0.0162,0.017,164949,0
+LNZAW.US,D,20250924,000000,0.01875,0.0199,0.0165,0.0181,30709,0
+LNZAW.US,D,20250925,000000,0.0173,0.0197,0.0157,0.0196,142274,0
+LNZAW.US,D,20250926,000000,0.016,0.0195,0.016,0.0195,44042,0
+LNZAW.US,D,20250929,000000,0.0178,0.019,0.0178,0.019,9084,0
+LNZAW.US,D,20250930,000000,0.0167,0.02,0.0163,0.0181,12501,0
+LNZAW.US,D,20251001,000000,0.0181,0.0193,0.0169,0.0179,11988,0
+LNZAW.US,D,20251002,000000,0.017,0.017,0.0168,0.017,18385,0
+LNZAW.US,D,20251003,000000,0.0169,0.017,0.014298,0.01638,164226,0
+LNZAW.US,D,20251006,000000,0.016,0.016001,0.0121,0.016,411050,0
+LNZAW.US,D,20251007,000000,0.0159,0.0159,0.0131,0.0159,102172,0
+LNZAW.US,D,20251008,000000,0.0159,0.0209,0.0126,0.0199,462320,0
+LNZAW.US,D,20251009,000000,0.0135,0.0207,0.0135,0.0198,126983,0
+LNZAW.US,D,20251010,000000,0.02,0.02,0.0115,0.0179,448920,0
+LNZAW.US,D,20251013,000000,0.0195,0.0195,0.0144,0.0195,82668,0
+LNZAW.US,D,20251014,000000,0.0167,0.0194,0.0163,0.0193,89269,0
+LNZAW.US,D,20251015,000000,0.0207,0.025,0.0167,0.0208,60172,0
+LNZAW.US,D,20251016,000000,0.0195,0.0195,0.0163,0.019,109209,0
+LNZAW.US,D,20251017,000000,0.0189,0.0189,0.0164,0.0176,44014,0
+LNZAW.US,D,20251020,000000,0.0186,0.020401,0.0174,0.0188,101552,0
+LNZAW.US,D,20251021,000000,0.019,0.0214,0.0182,0.0182,126573,0
+LNZAW.US,D,20251022,000000,0.0182,0.0183,0.0126,0.0151,66720,0
+LNZAW.US,D,20251023,000000,0.0167,0.0177,0.0152,0.016249,47788,0
+LNZAW.US,D,20251024,000000,0.0169,0.0196,0.0153,0.0168,42989,0
+LNZAW.US,D,20251027,000000,0.017,0.0198,0.017,0.0195,15476,0
+LNZAW.US,D,20251028,000000,0.0195,0.0196,0.0155,0.0188,44306,0
+LNZAW.US,D,20251029,000000,0.0188,0.0188,0.0152,0.0181,44235,0
+LNZAW.US,D,20251030,000000,0.0182,0.0186,0.016,0.0179,54290,0
+LNZAW.US,D,20251031,000000,0.0161,0.0177,0.012,0.0154,185819,0
+LNZAW.US,D,20251103,000000,0.0158,0.0177,0.0158,0.016,23697,0
+LNZAW.US,D,20251104,000000,0.016,0.0191,0.0159,0.0191,25497,0
+LNZAW.US,D,20251105,000000,0.0161,0.0191,0.0142,0.0178,69001,0
+LNZAW.US,D,20251106,000000,0.0191,0.0193,0.0152,0.0184,52853,0
+LNZAW.US,D,20251107,000000,0.0165,0.0174,0.0149,0.016,51160,0
+LNZAW.US,D,20251110,000000,0.0373,0.0373,0.0137,0.014,227002,0
+LNZAW.US,D,20251111,000000,0.0188,0.0188,0.015,0.0151,47148,0
+LNZAW.US,D,20251112,000000,0.0163,0.0171,0.0152,0.0155,33807,0
+LNZAW.US,D,20251113,000000,0.0154,0.0154,0.0144,0.0148,45493,0
+LNZAW.US,D,20251114,000000,0.0149,0.0153,0.0148,0.0153,35604,0
+LNZAW.US,D,20251117,000000,0.0185,0.0185,0.015,0.0152,147931,0
+LNZAW.US,D,20251118,000000,0.0163,0.0165,0.0152,0.016,39226,0
+LNZAW.US,D,20251119,000000,0.0153,0.0153,0.0105,0.0147,150399,0
+LNZAW.US,D,20251120,000000,0.0142,0.0149,0.0131,0.0148,42366,0
+LNZAW.US,D,20251121,000000,0.0148,0.0148,0.0147,0.0147,265,0
+LNZAW.US,D,20251124,000000,0.0146,0.015,0.0105,0.013,134387,0
+LNZAW.US,D,20251125,000000,0.0112,0.0148,0.0107,0.0112,68399,0
+LNZAW.US,D,20251126,000000,0.014,0.016199,0.014,0.016199,1719,0
+LNZAW.US,D,20251128,000000,0.0119,0.0163,0.0119,0.0156,17050,0
+LNZAW.US,D,20251201,000000,0.0163,0.017,0.0122,0.0156,75580,0
+LNZAW.US,D,20251202,000000,0.0156,0.0158,0.0124,0.015,37975,0
+LNZAW.US,D,20251203,000000,0.0135,0.0136,0.0135,0.0136,7869,0
+LNZAW.US,D,20251204,000000,0.0136,0.0161,0.0136,0.0161,31221,0
+LNZAW.US,D,20251208,000000,0.0174,0.0174,0.01,0.0148,168862,0
+LNZAW.US,D,20251209,000000,0.013,0.0149,0.0126,0.0148,6120,0
+LNZAW.US,D,20251210,000000,0.0127,0.0148,0.0127,0.0147,2056,0
+LNZAW.US,D,20251211,000000,0.0128,0.0146,0.0107,0.0113,18663,0
+LNZAW.US,D,20251212,000000,0.0109,0.0145,0.0102,0.0122,44608,0
+LNZAW.US,D,20251215,000000,0.0103,0.0122,0.0103,0.0122,30783,0
+LNZAW.US,D,20251216,000000,0.0121,0.0139,0.0116,0.0135,42662,0
+LNZAW.US,D,20251217,000000,0.0118,0.0135,0.0117,0.0135,17943,0
+LNZAW.US,D,20251218,000000,0.0139,0.0145,0.0125,0.0135,8000,0
+LNZAW.US,D,20251219,000000,0.013,0.0145,0.0126,0.0132,5812,0
+LNZAW.US,D,20251222,000000,0.0132,0.0132,0.0127,0.0132,11400,0
+LNZAW.US,D,20251223,000000,0.0137,0.0137,0.0128,0.0136,13200,0
+LNZAW.US,D,20251224,000000,0.0141,0.0141,0.0127,0.0127,3464,0
+LNZAW.US,D,20251226,000000,0.0135,0.0135,0.0118,0.0118,37495,0
+LNZAW.US,D,20251229,000000,0.0117,0.0132,0.0117,0.0124,5072,0
+LNZAW.US,D,20251230,000000,0.011701,0.013,0.0117,0.013,951,0
+LNZAW.US,D,20251231,000000,0.0118,0.0132,0.0118,0.0119,42726,0
+LNZAW.US,D,20260102,000000,0.0125,0.0125,0.0119,0.0119,8101,0
+LNZAW.US,D,20260105,000000,0.0121,0.0129,0.012,0.0129,21436,0
+LNZAW.US,D,20260106,000000,0.013,0.0131,0.0128,0.0131,31701,0
+LNZAW.US,D,20260107,000000,0.0124,0.0129,0.0124,0.0129,9894,0
+LNZAW.US,D,20260108,000000,0.0128,0.0131,0.0119,0.0131,25973,0
+LNZAW.US,D,20260109,000000,0.0139,0.0144,0.0139,0.0144,4755,0
+LNZAW.US,D,20260112,000000,0.0121,0.0145,0.0121,0.0145,905,0
+LNZAW.US,D,20260113,000000,0.0123,0.0144,0.0123,0.0144,10778,0
+LNZAW.US,D,20260114,000000,0.0127,0.0143,0.0127,0.0135,1600,0
+LNZAW.US,D,20260115,000000,0.0147,0.0147,0.0127,0.0146,4000,0
+LNZAW.US,D,20260116,000000,0.0127,0.0145,0.0127,0.0145,855,0
+LNZAW.US,D,20260120,000000,0.0129,0.0144,0.0128,0.0144,5067,0
+LNZAW.US,D,20260121,000000,0.0144,0.0144,0.0128,0.0143,14695,0
+LNZAW.US,D,20260122,000000,0.0142,0.0142,0.0129,0.0142,2491,0
+LNZAW.US,D,20260123,000000,0.0128,0.014,0.0114,0.014,66244,0
+LNZAW.US,D,20260126,000000,0.012,0.0137,0.012,0.0137,12891,0
+LNZAW.US,D,20260127,000000,0.0135,0.0138,0.012,0.0121,53045,0
+LNZAW.US,D,20260128,000000,0.012901,0.0137,0.0121,0.0136,18149,0
+LNZAW.US,D,20260129,000000,0.012699,0.0137,0.012,0.0137,1666,0
+LNZAW.US,D,20260130,000000,0.0135,0.0135,0.0121,0.0133,6575,0
+LNZAW.US,D,20260203,000000,0.0134,0.0134,0.013,0.0133,6704,0
+LNZAW.US,D,20260204,000000,0.0125,0.0132,0.0125,0.0132,2289,0
+LNZAW.US,D,20260205,000000,0.0131,0.0131,0.012,0.0121,14325,0
+LNZAW.US,D,20260206,000000,0.0121,0.012101,0.0117,0.0119,36736,0
+LNZAW.US,D,20260209,000000,0.011,0.0136,0.011,0.0136,10620,0
+LNZAW.US,D,20260210,000000,0.0134,0.0134,0.0133,0.0133,3023,0
+LNZAW.US,D,20260211,000000,0.0129,0.0129,0.0123,0.0129,9331,0
+LNZAW.US,D,20260212,000000,0.0128,0.0137,0.0112,0.013634,28025,0
+LNZAW.US,D,20260213,000000,0.0133,0.0133,0.0133,0.0133,3529,0
+LNZAW.US,D,20260217,000000,0.0123,0.0138,0.0115,0.0136,23360,0
+LNZAW.US,D,20260218,000000,0.0136,0.0136,0.0136,0.0136,1433,0

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

@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOKV.US,D,20250421,000000,10.1,10.23,9.8,9.93,23325,0
+LOKV.US,D,20250422,000000,9.94,9.94,9.94,9.94,23691,0
+LOKV.US,D,20250423,000000,10.25,10.25,9.92,9.9499,12624,0
+LOKV.US,D,20250424,000000,9.9478,9.96,9.9478,9.9599,167418,0
+LOKV.US,D,20250425,000000,9.9512,9.9853,9.95,9.97,333336,0
+LOKV.US,D,20250428,000000,9.98,10.015,9.97,10.015,478905,0
+LOKV.US,D,20250429,000000,10.04,10.04,10.01,10.02,200170,0
+LOKV.US,D,20250430,000000,10.02,10.03,10.02,10.03,185931,0
+LOKV.US,D,20250501,000000,10.03,10.03,10.03,10.03,100070,0
+LOKV.US,D,20250502,000000,10.04,10.05,10.03,10.03,6337,0
+LOKV.US,D,20250505,000000,10.04,10.04,10.03,10.04,401,0
+LOKV.US,D,20250506,000000,10.04,10.04,10.04,10.04,30454,0
+LOKV.US,D,20250507,000000,10.04,10.04,10.03,10.04,30993,0
+LOKV.US,D,20250508,000000,10.04,10.05,10.035,10.05,86642,0
+LOKV.US,D,20250514,000000,10.05,10.07,10.05,10.07,229608,0
+LOKV.US,D,20250528,000000,10.06,10.06,10.06,10.06,76719,0
+LOKV.US,D,20250529,000000,10.06,10.17,10.06,10.17,345306,0
+LOKV.US,D,20250530,000000,10.09,10.35,10.09,10.35,1153551,0
+LOKV.US,D,20250603,000000,10.44,10.44,10.35,10.4,9079,0
+LOKV.US,D,20250604,000000,10.44,10.45,10.36,10.36,30538,0
+LOKV.US,D,20250605,000000,10.4,10.41,10.33,10.33,426940,0
+LOKV.US,D,20250606,000000,10.35,10.39,10.35,10.39,52459,0
+LOKV.US,D,20250609,000000,10.49,10.49,10.49,10.49,1600,0
+LOKV.US,D,20250610,000000,10.45,10.45,10.45,10.45,1551,0
+LOKV.US,D,20250612,000000,10.45,10.48,10.45,10.48,63664,0
+LOKV.US,D,20250613,000000,10.55,10.6,10.5,10.54,130595,0
+LOKV.US,D,20250617,000000,10.8105,10.8105,10.81,10.81,1108,0
+LOKV.US,D,20250618,000000,10.51,10.74,10.5,10.57,5049,0
+LOKV.US,D,20250620,000000,10.61,11.67,10.52,10.79,132073,0
+LOKV.US,D,20250623,000000,10.79,10.79,10.7471,10.7471,253,0
+LOKV.US,D,20250624,000000,10.75,10.76,10.7,10.7,28619,0
+LOKV.US,D,20250625,000000,10.72,10.72,10.6,10.6,114547,0
+LOKV.US,D,20250626,000000,10.6,11.37,10.58,10.7,415453,0
+LOKV.US,D,20250627,000000,10.79,10.79,10.25,10.72,267550,0
+LOKV.US,D,20250630,000000,10.75,10.75,10.7,10.7,2394,0
+LOKV.US,D,20250701,000000,10.72,10.72,10.57,10.57,99581,0
+LOKV.US,D,20250702,000000,10.55,10.56,10.47,10.47,9297,0
+LOKV.US,D,20250703,000000,10.5999,10.64,10.48,10.5,47467,0
+LOKV.US,D,20250707,000000,10.72,10.72,10.4687,10.7,40192,0
+LOKV.US,D,20250708,000000,10.6,10.6,10.4,10.55,40858,0
+LOKV.US,D,20250709,000000,10.6222,10.6999,10.25,10.4,89138,0
+LOKV.US,D,20250710,000000,10.315,10.57,10.25,10.285,101204,0
+LOKV.US,D,20250711,000000,10.32,10.6,10.27,10.5,23871,0
+LOKV.US,D,20250714,000000,10.317,10.475,10.29,10.37,38376,0
+LOKV.US,D,20250715,000000,10.29,10.2999,9.88,10.29,51730,0
+LOKV.US,D,20250716,000000,10.2,10.45,10.18,10.2,56825,0
+LOKV.US,D,20250717,000000,10.25,10.7,10.25,10.5,105666,0
+LOKV.US,D,20250718,000000,10.57,10.5994,10.38,10.5,35213,0
+LOKV.US,D,20250721,000000,10.5,10.54,10.296,10.35,37096,0
+LOKV.US,D,20250722,000000,10.4,10.7,10.4,10.59,10330,0
+LOKV.US,D,20250723,000000,10.6,10.615,10.4505,10.5,27565,0
+LOKV.US,D,20250724,000000,10.52,10.52,10.45,10.48,16137,0
+LOKV.US,D,20250725,000000,10.49,10.49,10.458,10.458,2107,0
+LOKV.US,D,20250728,000000,10.46,10.46,9.92,10.23,82162,0
+LOKV.US,D,20250729,000000,10.232,10.232,10.16,10.2,15925,0
+LOKV.US,D,20250730,000000,10.19,10.22,10.19,10.21,3756,0
+LOKV.US,D,20250731,000000,10.24,10.66,10.2199,10.62,219856,0
+LOKV.US,D,20250801,000000,10.6,10.7,10.52,10.6,71008,0
+LOKV.US,D,20250804,000000,10.65,10.65,10.31,10.55,22604,0
+LOKV.US,D,20250805,000000,10.52,10.52,10.339,10.4,16947,0
+LOKV.US,D,20250806,000000,10.33,10.35,10.2699,10.35,57364,0
+LOKV.US,D,20250807,000000,10.4,10.4,10.3,10.3,62205,0
+LOKV.US,D,20250808,000000,10.3,10.32,10.25,10.29,18497,0
+LOKV.US,D,20250811,000000,10.2825,10.2825,10.15,10.2,874342,0
+LOKV.US,D,20250812,000000,10.19,10.21,10.18,10.18,647688,0
+LOKV.US,D,20250813,000000,10.2,10.22,10.19,10.2,313800,0
+LOKV.US,D,20250814,000000,10.22,10.3,10.2,10.235,53655,0
+LOKV.US,D,20250815,000000,10.255,10.255,10.19,10.19,18799,0
+LOKV.US,D,20250818,000000,10.2,10.225,10.19,10.225,21025,0
+LOKV.US,D,20250819,000000,10.2,10.2,10.18,10.1963,67390,0
+LOKV.US,D,20250820,000000,10.2,10.2,10.185,10.19,14369,0
+LOKV.US,D,20250821,000000,10.17,10.23,10.17,10.23,70462,0
+LOKV.US,D,20250822,000000,10.23,10.23,10.19,10.2038,20937,0
+LOKV.US,D,20250825,000000,10.18,10.21,10.15,10.19,54539,0
+LOKV.US,D,20250826,000000,10.1642,10.2,10.1554,10.18,46627,0
+LOKV.US,D,20250827,000000,10.21,10.21,10.15,10.18,62570,0
+LOKV.US,D,20250828,000000,10.16,10.19,10.15,10.16,75660,0
+LOKV.US,D,20250829,000000,10.16,10.19,10.16,10.175,40101,0
+LOKV.US,D,20250902,000000,10.19,10.19,10.15,10.165,80846,0
+LOKV.US,D,20250903,000000,10.16,10.17,10.16,10.17,3071,0
+LOKV.US,D,20250904,000000,10.17,10.1895,10.1501,10.16,26656,0
+LOKV.US,D,20250905,000000,10.175,10.18,10.175,10.18,5769,0
+LOKV.US,D,20250908,000000,10.16,10.1858,10.16,10.185,1264,0
+LOKV.US,D,20250909,000000,10.18,10.19,10.15,10.18,67726,0
+LOKV.US,D,20250910,000000,10.17,10.175,10.15,10.17,33309,0
+LOKV.US,D,20250911,000000,10.1844,10.1864,10.15,10.17,37683,0
+LOKV.US,D,20250912,000000,10.19,10.21,10.16,10.21,7106,0
+LOKV.US,D,20250915,000000,10.208,10.21,10.16,10.185,8275,0
+LOKV.US,D,20250916,000000,10.2093,10.2095,10.16,10.2,597,0
+LOKV.US,D,20250917,000000,10.17,10.2,10.16,10.17,51433,0
+LOKV.US,D,20250918,000000,10.17,10.17,10.17,10.17,4694,0
+LOKV.US,D,20250919,000000,10.21,10.21,10.2,10.2,3196,0
+LOKV.US,D,20250922,000000,10.172,10.19,10.1498,10.19,70290,0
+LOKV.US,D,20250923,000000,10.205,10.205,10.18,10.19,15411,0
+LOKV.US,D,20250924,000000,10.19,10.24,10.19,10.205,26678,0
+LOKV.US,D,20250925,000000,10.2,10.215,10.19,10.1901,11587,0
+LOKV.US,D,20250926,000000,10.23,10.23,10.1799,10.19,15306,0
+LOKV.US,D,20250929,000000,10.18,10.18,10.18,10.18,783,0
+LOKV.US,D,20250930,000000,10.18,10.2,10.18,10.2,914,0
+LOKV.US,D,20251001,000000,10.18,10.18,10.18,10.18,643,0
+LOKV.US,D,20251002,000000,10.1866,10.21,10.18,10.1801,1511,0
+LOKV.US,D,20251003,000000,10.18,10.215,10.1798,10.215,17796,0
+LOKV.US,D,20251006,000000,10.18,10.201,10.18,10.19,1331,0
+LOKV.US,D,20251007,000000,10.18,10.24,10.18,10.24,550,0
+LOKV.US,D,20251008,000000,10.19,10.24,10.19,10.2,114611,0
+LOKV.US,D,20251009,000000,10.19,10.19,10.19,10.19,168,0
+LOKV.US,D,20251010,000000,10.24,10.24,10.2399,10.2399,3524,0
+LOKV.US,D,20251014,000000,10.2263,10.2347,10.22,10.23,32147,0
+LOKV.US,D,20251015,000000,10.23,10.25,10.23,10.2409,7682,0
+LOKV.US,D,20251016,000000,10.25,10.26,10.23,10.24,112651,0
+LOKV.US,D,20251017,000000,10.24,10.25,10.24,10.25,1140,0
+LOKV.US,D,20251020,000000,10.25,10.2501,10.25,10.2501,6258,0
+LOKV.US,D,20251021,000000,10.26,10.27,10.26,10.27,2223,0
+LOKV.US,D,20251022,000000,10.26,10.27,10.25,10.27,90361,0
+LOKV.US,D,20251023,000000,10.26,10.31,10.26,10.31,144382,0
+LOKV.US,D,20251024,000000,10.3399,10.3399,10.2601,10.28,42611,0
+LOKV.US,D,20251027,000000,10.3,10.3,10.29,10.29,1150,0
+LOKV.US,D,20251028,000000,10.285,10.285,10.285,10.285,177,0
+LOKV.US,D,20251029,000000,10.27,10.32,10.27,10.32,1022,0
+LOKV.US,D,20251030,000000,10.2988,10.305,10.27,10.27,5168,0
+LOKV.US,D,20251031,000000,10.28,10.28,10.28,10.28,455,0
+LOKV.US,D,20251103,000000,10.27,10.34,10.23,10.23,11856,0
+LOKV.US,D,20251104,000000,10.25,10.3,10.25,10.3,16072,0
+LOKV.US,D,20251105,000000,10.26,10.3,10.26,10.3,443,0
+LOKV.US,D,20251106,000000,10.26,10.3,10.26,10.3,463,0
+LOKV.US,D,20251107,000000,10.275,10.29,10.25,10.29,3209,0
+LOKV.US,D,20251110,000000,10.28,10.3109,10.28,10.3109,13482,0
+LOKV.US,D,20251111,000000,10.26,10.32,10.26,10.3,1590,0
+LOKV.US,D,20251112,000000,10.3,10.31,10.3,10.31,11559,0
+LOKV.US,D,20251113,000000,10.32,10.49,10.3,10.38,80825,0
+LOKV.US,D,20251114,000000,10.35,10.4,10.32,10.32,1104589,0
+LOKV.US,D,20251117,000000,10.36,10.36,10.281,10.281,230526,0
+LOKV.US,D,20251118,000000,10.27,10.31,10.27,10.3,27470,0
+LOKV.US,D,20251119,000000,10.29,10.3,10.29,10.3,866,0
+LOKV.US,D,20251120,000000,10.29,10.29,10.27,10.27,770323,0
+LOKV.US,D,20251121,000000,10.31,10.34,10.3,10.3,9859,0
+LOKV.US,D,20251124,000000,10.3,10.3,10.28,10.29,6144,0
+LOKV.US,D,20251125,000000,10.28,10.28,10.26,10.26,23865,0
+LOKV.US,D,20251126,000000,10.26,10.26,10.25,10.2501,24139,0
+LOKV.US,D,20251128,000000,10.26,10.3,10.25,10.25,17878,0
+LOKV.US,D,20251201,000000,10.255,10.26,10.2499,10.26,101169,0
+LOKV.US,D,20251202,000000,10.25,10.27,10.25,10.25,16328,0
+LOKV.US,D,20251203,000000,10.25,10.27,10.25,10.25,608,0
+LOKV.US,D,20251204,000000,10.2501,10.27,10.25,10.25,1234,0
+LOKV.US,D,20251205,000000,10.25,10.255,10.25,10.25,16901,0
+LOKV.US,D,20251208,000000,10.26,10.26,10.26,10.26,511,0
+LOKV.US,D,20251209,000000,10.25,10.25,10.25,10.25,145,0
+LOKV.US,D,20251210,000000,10.2739,10.2739,10.25,10.25,50691,0
+LOKV.US,D,20251211,000000,10.3,10.3,10.25,10.25,19861,0
+LOKV.US,D,20251212,000000,10.26,10.265,10.26,10.26,40880,0
+LOKV.US,D,20251215,000000,10.25,10.25,10.25,10.25,349,0
+LOKV.US,D,20251216,000000,10.27,10.27,10.27,10.27,445,0
+LOKV.US,D,20251217,000000,10.3,10.3,10.27,10.28,1817930,0
+LOKV.US,D,20251218,000000,10.27,10.28,10.27,10.275,45713,0
+LOKV.US,D,20251219,000000,10.28,10.28,10.28,10.28,200087,0
+LOKV.US,D,20251222,000000,10.28,10.29,10.28,10.29,10244,0
+LOKV.US,D,20251223,000000,10.29,10.29,10.28,10.28,25021,0
+LOKV.US,D,20251224,000000,10.28,10.2868,10.28,10.2825,10502,0
+LOKV.US,D,20251230,000000,10.3,10.32,10.3,10.32,851033,0
+LOKV.US,D,20251231,000000,10.32,10.32,10.3,10.3,74923,0
+LOKV.US,D,20260102,000000,10.3,10.3,10.3,10.3,225349,0
+LOKV.US,D,20260105,000000,10.3,10.3,10.3,10.3,566,0
+LOKV.US,D,20260107,000000,10.31,10.31,10.3,10.3,51079,0
+LOKV.US,D,20260108,000000,10.3,10.3,10.3,10.3,509,0
+LOKV.US,D,20260109,000000,10.31,10.32,10.3001,10.31,106500,0
+LOKV.US,D,20260112,000000,10.3,10.3,10.3,10.3,666,0
+LOKV.US,D,20260113,000000,10.31,10.31,10.31,10.31,342,0
+LOKV.US,D,20260114,000000,10.3,10.3,10.3,10.3,245,0
+LOKV.US,D,20260115,000000,10.32,10.32,10.31,10.31,2165,0
+LOKV.US,D,20260116,000000,10.32,10.34,10.32,10.33,139914,0
+LOKV.US,D,20260120,000000,10.31,10.3101,10.31,10.3101,939,0
+LOKV.US,D,20260121,000000,10.32,10.32,10.31,10.32,44197,0
+LOKV.US,D,20260122,000000,10.3299,10.33,10.3206,10.33,10546,0
+LOKV.US,D,20260123,000000,10.3201,10.3287,10.31,10.31,15824,0
+LOKV.US,D,20260126,000000,10.31,10.31,10.31,10.31,358,0
+LOKV.US,D,20260127,000000,10.31,10.31,10.31,10.31,695,0
+LOKV.US,D,20260128,000000,10.32,10.32,10.31,10.31,37457,0
+LOKV.US,D,20260129,000000,10.311,10.311,10.31,10.31,2402,0
+LOKV.US,D,20260130,000000,10.31,10.31,10.31,10.31,26786,0
+LOKV.US,D,20260203,000000,10.315,10.315,10.31,10.31,53177,0
+LOKV.US,D,20260205,000000,10.31,10.31,10.31,10.31,50052,0
+LOKV.US,D,20260206,000000,10.31,10.31,10.31,10.31,50110,0
+LOKV.US,D,20260209,000000,10.315,10.315,10.31,10.31,29276,0
+LOKV.US,D,20260210,000000,10.3148,10.325,10.31,10.3225,26661,0
+LOKV.US,D,20260211,000000,10.32,10.3208,10.32,10.32,128834,0
+LOKV.US,D,20260212,000000,10.32,10.32,10.32,10.32,594,0
+LOKV.US,D,20260213,000000,10.335,10.335,10.32,10.32,3184,0
+LOKV.US,D,20260217,000000,10.32,10.32,10.31,10.31,628,0
+LOKV.US,D,20260218,000000,10.32,10.32,10.32,10.32,8673,0

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

@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPBBU.US,D,20241008,000000,9.98,10,9.97,9.99,8527045,0
+LPBBU.US,D,20241009,000000,9.98,10,9.98,9.98,344758,0
+LPBBU.US,D,20241010,000000,9.99,9.99,9.98,9.99,279768,0
+LPBBU.US,D,20241011,000000,10,10,9.98,9.98,47075,0
+LPBBU.US,D,20241014,000000,10,10,9.9808,9.9808,12052,0
+LPBBU.US,D,20241015,000000,9.99,9.99,9.98,9.99,26371,0
+LPBBU.US,D,20241016,000000,9.99,9.99,9.98,9.98,62836,0
+LPBBU.US,D,20241017,000000,9.99,9.99,9.99,9.99,1460,0
+LPBBU.US,D,20241018,000000,9.99,10,9.99,9.99,103360,0
+LPBBU.US,D,20241021,000000,9.98,9.98,9.98,9.98,120,0
+LPBBU.US,D,20241022,000000,9.9849,9.9849,9.9849,9.9849,2000,0
+LPBBU.US,D,20241024,000000,9.99,9.99,9.98,9.98,125000,0
+LPBBU.US,D,20241028,000000,9.99,9.99,9.98,9.98,58309,0
+LPBBU.US,D,20241029,000000,9.99,10,9.98,10,146666,0
+LPBBU.US,D,20241030,000000,9.98,9.9901,9.98,9.98,19130,0
+LPBBU.US,D,20241031,000000,10.0034,10.0034,10.0034,10.0034,106,0
+LPBBU.US,D,20241101,000000,10.01,10.01,9.97,9.97,5328,0
+LPBBU.US,D,20241104,000000,9.98,10.01,9.98,9.99,154478,0
+LPBBU.US,D,20241105,000000,9.9999,10,9.9791,10,103915,0
+LPBBU.US,D,20241106,000000,9.99,9.99,9.99,9.99,500,0
+LPBBU.US,D,20241107,000000,10.04,10.05,9.995,10,110972,0
+LPBBU.US,D,20241108,000000,10,10.05,9.99,10.05,100607,0
+LPBBU.US,D,20241111,000000,10,10,10,10,16315,0
+LPBBU.US,D,20241112,000000,10.02,10.03,9.99,10,18958,0
+LPBBU.US,D,20241113,000000,10,10,9.99,10,91055,0
+LPBBU.US,D,20241114,000000,10.01,10.02,9.99,10,40030,0
+LPBBU.US,D,20241115,000000,9.99,9.995,9.99,9.995,974,0
+LPBBU.US,D,20241118,000000,9.99,9.995,9.99,9.99,753,0
+LPBBU.US,D,20241119,000000,9.995,9.995,9.99,9.99,354,0
+LPBBU.US,D,20241120,000000,9.9965,10,9.98,9.98,27863,0
+LPBBU.US,D,20241121,000000,9.99,10,9.98,9.98,127622,0
+LPBBU.US,D,20241122,000000,9.99,10,9.98,9.99,68266,0
+LPBBU.US,D,20241125,000000,9.98,10,9.98,9.98,3475,0
+LPBBU.US,D,20241126,000000,10,10.0202,9.9916,10,64648,0
+LPBBU.US,D,20241127,000000,9.999,10.02,9.995,10.01,63461,0
+LPBBU.US,D,20241129,000000,10,10.01,9.98,9.98,35654,0
+LPBBU.US,D,20241202,000000,10.0014,10.01,10,10.0009,6750,0
+LPBBU.US,D,20241203,000000,10.01,10.02,10,10.01,8436,0
+LPBBU.US,D,20241204,000000,10.02,10.02,10.01,10.01,1533,0
+LPBBU.US,D,20241205,000000,10.01,10.03,10.01,10.02,15088,0
+LPBBU.US,D,20241206,000000,10.04,10.04,10.01,10.01,897,0
+LPBBU.US,D,20241209,000000,10.05,10.05,10.01,10.04,1075,0
+LPBBU.US,D,20241210,000000,10.02,10.04,10.01,10.03,10182,0
+LPBBU.US,D,20241211,000000,10.03,10.05,10.03,10.05,47710,0
+LPBBU.US,D,20241212,000000,10.04,10.05,10.04,10.05,12104,0
+LPBBU.US,D,20241213,000000,10.05,10.05,10.04,10.05,49889,0
+LPBBU.US,D,20241216,000000,10.05,10.05,10.05,10.05,231,0
+LPBBU.US,D,20241217,000000,10.01,10.05,10.01,10.02,18642,0
+LPBBU.US,D,20241218,000000,10.12,10.12,10.05,10.05,222,0
+LPBBU.US,D,20241219,000000,10.01,10.04,10.01,10.01,966,0
+LPBBU.US,D,20241220,000000,10.05,10.05,10.05,10.05,450,0
+LPBBU.US,D,20241226,000000,10.05,10.05,10.05,10.05,483,0
+LPBBU.US,D,20250102,000000,10.02,10.02,10.02,10.02,2342,0
+LPBBU.US,D,20250106,000000,10.05,10.05,10.05,10.05,385,0
+LPBBU.US,D,20250107,000000,10.05,10.05,10.05,10.05,540124,0
+LPBBU.US,D,20250108,000000,10.04,10.3362,10.04,10.15,2112,0
+LPBBU.US,D,20250110,000000,10.0684,10.0684,10.0684,10.0684,227,0
+LPBBU.US,D,20250114,000000,10.1596,10.1596,10.1596,10.1596,360,0
+LPBBU.US,D,20250116,000000,10.06,10.07,10.06,10.06,2080,0
+LPBBU.US,D,20250121,000000,10.06,10.0701,10.06,10.06,4323,0
+LPBBU.US,D,20250122,000000,10.06,10.06,10.06,10.06,1434,0
+LPBBU.US,D,20250124,000000,10.07,10.142,10.06,10.06,6639,0
+LPBBU.US,D,20250128,000000,10.07,10.07,10.06,10.06,21825,0
+LPBBU.US,D,20250129,000000,10.07,10.07,10.07,10.07,1054,0
+LPBBU.US,D,20250130,000000,10.07,10.22,10.06,10.0602,4828,0
+LPBBU.US,D,20250131,000000,10.08,10.09,10.06,10.0801,1305,0
+LPBBU.US,D,20250203,000000,10.1329,10.1329,10.1329,10.1329,2752,0
+LPBBU.US,D,20250206,000000,10.07,10.08,10.07,10.08,755,0
+LPBBU.US,D,20250207,000000,10.08,10.08,10.04,10.08,9855,0
+LPBBU.US,D,20250210,000000,10.05,10.08,10.05,10.07,2270,0
+LPBBU.US,D,20250211,000000,10.07,10.11,10.04,10.1,5183,0
+LPBBU.US,D,20250212,000000,10.05,10.06,10.05,10.06,1602,0
+LPBBU.US,D,20250213,000000,10.08,10.1729,10.08,10.13,5608,0
+LPBBU.US,D,20250214,000000,10.12,10.12,10.05,10.12,2912,0
+LPBBU.US,D,20250219,000000,10.11,10.11,10.11,10.11,865,0
+LPBBU.US,D,20250220,000000,10.1,10.1,10.08,10.1,2207,0
+LPBBU.US,D,20250221,000000,10.1,10.15,10.1,10.15,2487,0
+LPBBU.US,D,20250224,000000,10.13,10.13,10.12,10.12,4330,0
+LPBBU.US,D,20250225,000000,10.11,10.11,10.11,10.11,1628,0
+LPBBU.US,D,20250226,000000,10.12,10.18,10.06,10.18,13720,0
+LPBBU.US,D,20250227,000000,10.13,10.2,10.06,10.13,14209,0
+LPBBU.US,D,20250228,000000,10.4,10.73,10.11,10.63,10948,0
+LPBBU.US,D,20250303,000000,10.4,10.4,10.13,10.18,7924,0
+LPBBU.US,D,20250304,000000,10.26,10.26,10.06,10.06,2635,0
+LPBBU.US,D,20250305,000000,10.3,10.3,10.09,10.14,6432,0
+LPBBU.US,D,20250306,000000,10.14,10.15,10.085,10.13,33193,0
+LPBBU.US,D,20250307,000000,10.14,10.2,10.13,10.15,15159,0
+LPBBU.US,D,20250310,000000,10.14,10.2,10.115,10.12,8583,0
+LPBBU.US,D,20250311,000000,10.13,10.13,10.13,10.13,2951,0
+LPBBU.US,D,20250312,000000,10.2,10.2,10.14,10.14,2062,0
+LPBBU.US,D,20250313,000000,10.4001,10.4001,10.13,10.15,8023,0
+LPBBU.US,D,20250314,000000,10.27,10.27,10.14,10.16,8906,0
+LPBBU.US,D,20250317,000000,10.16,10.17,10.14,10.16,4638,0
+LPBBU.US,D,20250318,000000,10.35,10.35,10.15,10.18,13895,0
+LPBBU.US,D,20250319,000000,10.18,10.22,10.17,10.1999,3808,0
+LPBBU.US,D,20250320,000000,10.2,10.21,10.1597,10.2099,8177,0
+LPBBU.US,D,20250321,000000,10.15,10.19,10.15,10.19,4208,0
+LPBBU.US,D,20250325,000000,10.29,10.29,10.18,10.18,1666,0
+LPBBU.US,D,20250326,000000,10.18,10.18,10.14,10.14,2453,0
+LPBBU.US,D,20250327,000000,10.3496,10.3496,10.3496,10.3496,100,0
+LPBBU.US,D,20250328,000000,10.23,10.25,10.22,10.22,1864,0
+LPBBU.US,D,20250331,000000,10.22,10.22,10.16,10.2,27022,0
+LPBBU.US,D,20250401,000000,10.23,10.3,10.2098,10.2199,2780,0
+LPBBU.US,D,20250402,000000,10.26,10.45,10.2,10.2,1781,0
+LPBBU.US,D,20250403,000000,10.3,10.3,10.2188,10.28,1545,0
+LPBBU.US,D,20250404,000000,10.28,10.28,10.2,10.2,1200,0
+LPBBU.US,D,20250407,000000,10.26,10.26,10.24,10.24,441,0
+LPBBU.US,D,20250408,000000,10.26,10.26,10.26,10.26,396,0
+LPBBU.US,D,20250409,000000,10.26,10.26,10.24,10.24,391,0
+LPBBU.US,D,20250410,000000,10.25,10.3,10.2,10.21,16058,0
+LPBBU.US,D,20250411,000000,10.2,10.22,10.0979,10.19,133484,0
+LPBBU.US,D,20250414,000000,10.19,10.21,10.0941,10.18,119242,0
+LPBBU.US,D,20250415,000000,10.18,10.2,10.18,10.19,1994,0
+LPBBU.US,D,20250416,000000,10.19,10.21,10.18,10.18,15154,0
+LPBBU.US,D,20250417,000000,10.19,10.21,10.19,10.1901,2221,0
+LPBBU.US,D,20250421,000000,10.19,10.21,10.19,10.1999,4642,0
+LPBBU.US,D,20250422,000000,10.19,10.25,10.19,10.2001,2729,0
+LPBBU.US,D,20250424,000000,10.2447,10.39,10.2348,10.39,15734,0
+LPBBU.US,D,20250425,000000,10.45,10.46,10.45,10.45,9145,0
+LPBBU.US,D,20250428,000000,10.45,10.45,10.3,10.3,911,0
+LPBBU.US,D,20250429,000000,10.26,10.26,10.25,10.25,40195,0
+LPBBU.US,D,20250430,000000,10.45,10.46,10.45,10.46,452,0
+LPBBU.US,D,20250515,000000,10.45,10.45,10.41,10.41,2620,0
+LPBBU.US,D,20250516,000000,10.43,10.43,10.43,10.43,117,0
+LPBBU.US,D,20250520,000000,10.46,10.46,10.46,10.46,117,0
+LPBBU.US,D,20250617,000000,10.68,10.68,10.68,10.68,108,0
+LPBBU.US,D,20250924,000000,10.45,10.45,10.225,10.45,7000,0
+LPBBU.US,D,20251106,000000,10.66,10.66,10.66,10.66,113,0
+LPBBU.US,D,20251119,000000,10.69,10.69,10.64,10.66,1804,0
+LPBBU.US,D,20251202,000000,10.66,11.67,10.58,10.69,12691,0
+LPBBU.US,D,20251209,000000,10.56,10.56,10.56,10.56,500,0
+LPBBU.US,D,20251215,000000,10.63,10.63,10.63,10.63,101,0
+LPBBU.US,D,20251219,000000,10.6,10.6,10.59,10.59,499,0
+LPBBU.US,D,20260203,000000,10.65,10.65,10.6,10.64,2000,0
+LPBBU.US,D,20260211,000000,10.66,10.66,10.64,10.64,1300,0

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

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPCVW.US,D,20260209,000000,0.6,0.6,0.6,0.6,9963,0
+LPCVW.US,D,20260210,000000,0.6,0.61,0.6,0.6,9137,0
+LPCVW.US,D,20260211,000000,0.57,0.57,0.344,0.4,129578,0
+LPCVW.US,D,20260212,000000,0.34,0.4,0.33,0.4,10096,0
+LPCVW.US,D,20260217,000000,0.3604,0.3604,0.3303,0.3303,200,0

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

@@ -0,0 +1,568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRE.US,D,20230927,000000,7,7.3476,6.16,6.2,2328800,0
+LRE.US,D,20230928,000000,5.25,5.63,4.52,4.7,493780,0
+LRE.US,D,20230929,000000,4.7,4.99,4.7,4.9,147869,0
+LRE.US,D,20231002,000000,5.18,5.92,4.84,5.62,856988,0
+LRE.US,D,20231003,000000,5.95,5.95,5.51,5.76,269516,0
+LRE.US,D,20231004,000000,5.31,6,5.31,6,61691,0
+LRE.US,D,20231005,000000,5.8,5.96,5.72,5.82,14351,0
+LRE.US,D,20231006,000000,5.7,6.48,5.7,6.0237,104354,0
+LRE.US,D,20231009,000000,6.05,6.05,5.9,5.95,10900,0
+LRE.US,D,20231010,000000,5.905,6.09,5.81,5.84,18384,0
+LRE.US,D,20231011,000000,5.8,5.8,5.63,5.69,16225,0
+LRE.US,D,20231012,000000,5.7,5.7,5.48,5.65,25845,0
+LRE.US,D,20231013,000000,5.6373,5.6373,5.4,5.4,8928,0
+LRE.US,D,20231016,000000,5.41,5.55,5.41,5.43,2347,0
+LRE.US,D,20231017,000000,5.43,5.65,5.3501,5.37,4954,0
+LRE.US,D,20231018,000000,5.32,5.65,5.26,5.45,49155,0
+LRE.US,D,20231019,000000,5.59,5.7411,5.3527,5.41,20763,0
+LRE.US,D,20231020,000000,5.374,5.526,5.35,5.35,8111,0
+LRE.US,D,20231023,000000,5.47,5.67,5.35,5.3703,12694,0
+LRE.US,D,20231024,000000,5.38,5.75,5.33,5.3601,17758,0
+LRE.US,D,20231025,000000,5.366,5.366,5.366,5.366,335,0
+LRE.US,D,20231026,000000,5.66,5.79,5.28,5.32,2552,0
+LRE.US,D,20231027,000000,5.3501,5.79,5.3501,5.45,5273,0
+LRE.US,D,20231030,000000,5.36,5.4803,4.8693,5.2934,20006,0
+LRE.US,D,20231031,000000,5.24,5.5,5.065,5.4731,17146,0
+LRE.US,D,20231101,000000,5.3,5.5,5.3,5.4,8683,0
+LRE.US,D,20231102,000000,5.3,5.8095,4.993,5.724,35319,0
+LRE.US,D,20231103,000000,5.4,5.57,5.35,5.5,22309,0
+LRE.US,D,20231106,000000,5.52,5.7,5.41,5.6,13242,0
+LRE.US,D,20231108,000000,5.625,5.8,5.575,5.7,17911,0
+LRE.US,D,20231109,000000,5.948,6,5.73,5.81,16214,0
+LRE.US,D,20231110,000000,5.644,5.7,5.61,5.61,2010,0
+LRE.US,D,20231113,000000,5.58,5.85,5.58,5.83,10503,0
+LRE.US,D,20231114,000000,5.85,6.6494,5.85,6.31,36537,0
+LRE.US,D,20231115,000000,6.3,6.87,6.3,6.72,24502,0
+LRE.US,D,20231116,000000,6.8,7,6.7,6.98,109348,0
+LRE.US,D,20231117,000000,6.8,6.8,6.59,6.6,1643,0
+LRE.US,D,20231120,000000,6.9329,6.9624,6.351,6.875,6454,0
+LRE.US,D,20231121,000000,6.62,6.8,6.35,6.48,7712,0
+LRE.US,D,20231122,000000,6.46,6.85,6.1621,6.68,90463,0
+LRE.US,D,20231124,000000,6.5,6.59,5.95,6.49,16352,0
+LRE.US,D,20231127,000000,6.5,6.9999,6.5,6.84,17729,0
+LRE.US,D,20231128,000000,7.06,7.08,6.9,7.07,43011,0
+LRE.US,D,20231129,000000,7.2,7.2,6.92,7,10298,0
+LRE.US,D,20231130,000000,7.2,7.2,6.975,7,8752,0
+LRE.US,D,20231201,000000,6.975,7.05,6.9026,6.91,4402,0
+LRE.US,D,20231204,000000,7.01,7.05,6.95,6.99,10662,0
+LRE.US,D,20231205,000000,6.98,6.98,6.84,6.98,8775,0
+LRE.US,D,20231206,000000,6.75,7,6.75,6.8,10235,0
+LRE.US,D,20231207,000000,6.99,6.99,6.75,6.88,2537,0
+LRE.US,D,20231208,000000,6.87,6.89,6.6,6.8,2658,0
+LRE.US,D,20231211,000000,6.6,6.6,6.3,6.426,7093,0
+LRE.US,D,20231212,000000,6.45,6.9,6.2174,6.87,12168,0
+LRE.US,D,20231213,000000,6.64,6.87,6.64,6.85,1578,0
+LRE.US,D,20231214,000000,6.77,7,6.77,7,3986,0
+LRE.US,D,20231215,000000,6.614,6.9,6.614,6.8892,1019,0
+LRE.US,D,20231218,000000,6.5996,6.62,6.5996,6.6,3339,0
+LRE.US,D,20231219,000000,6.6,6.62,6.44,6.44,5657,0
+LRE.US,D,20231220,000000,6.4508,6.4508,6.3,6.35,4692,0
+LRE.US,D,20231221,000000,6.13,6.13,5.62,5.62,29876,0
+LRE.US,D,20231226,000000,5.7001,5.7002,5.49,5.49,10515,0
+LRE.US,D,20231227,000000,5.5431,5.89,5.49,5.5,16890,0
+LRE.US,D,20231228,000000,5.84,6.2,5.5,5.5,6130,0
+LRE.US,D,20231229,000000,5.5238,5.775,5.37,5.7399,7871,0
+LRE.US,D,20240102,000000,5.51,5.68,5.5,5.5,10449,0
+LRE.US,D,20240103,000000,5.54,5.55,5.4506,5.4506,1684,0
+LRE.US,D,20240104,000000,5.5695,5.5695,5.5,5.5,880,0
+LRE.US,D,20240105,000000,5.37,5.49,5.37,5.49,688,0
+LRE.US,D,20240108,000000,5.42,5.45,5.37,5.37,1730,0
+LRE.US,D,20240109,000000,5.4,5.4,5.28,5.4,1072,0
+LRE.US,D,20240110,000000,5.3406,5.3406,5.3406,5.3406,338,0
+LRE.US,D,20240111,000000,5.4,5.4,5.28,5.28,4063,0
+LRE.US,D,20240112,000000,5.45,5.45,5.45,5.45,1464,0
+LRE.US,D,20240116,000000,5.28,5.28,5.28,5.28,602,0
+LRE.US,D,20240118,000000,5.28,5.36,5.28,5.28,832,0
+LRE.US,D,20240119,000000,5.39,5.5,5.28,5.3,3589,0
+LRE.US,D,20240122,000000,5.3522,5.3522,5.01,5.01,3339,0
+LRE.US,D,20240123,000000,5.3706,5.5099,5.2,5.2,3963,0
+LRE.US,D,20240124,000000,5.25,5.54,5.15,5.17,2279,0
+LRE.US,D,20240125,000000,5.51,5.51,5.49,5.5,6403,0
+LRE.US,D,20240126,000000,6.51,6.8294,5.25,5.25,23954,0
+LRE.US,D,20240129,000000,5.36,5.36,5.2243,5.26,6470,0
+LRE.US,D,20240130,000000,5.26,5.3025,5.2335,5.26,4704,0
+LRE.US,D,20240131,000000,5.3432,5.3432,5.26,5.34,2188,0
+LRE.US,D,20240201,000000,5.26,5.32,5.26,5.32,2442,0
+LRE.US,D,20240202,000000,5.23,5.32,5.04,5.06,19632,0
+LRE.US,D,20240205,000000,5.23,5.2994,5.22,5.2994,1889,0
+LRE.US,D,20240206,000000,5.2,5.23,5.02,5.02,3838,0
+LRE.US,D,20240207,000000,5.02,5.28,5.02,5.28,479,0
+LRE.US,D,20240208,000000,5.15,5.15,5.125,5.14,1804,0
+LRE.US,D,20240209,000000,5.15,5.15,5.1,5.1,814,0
+LRE.US,D,20240213,000000,5.37,5.37,4.93,4.96,4314,0
+LRE.US,D,20240214,000000,5.05,5.075,5.05,5.055,590,0
+LRE.US,D,20240215,000000,5.06,5.19,5.06,5.19,1504,0
+LRE.US,D,20240220,000000,4.59,4.74,3.97,4.1,3205,0
+LRE.US,D,20240221,000000,4.5,4.5,4.5,4.5,811,0
+LRE.US,D,20240222,000000,4.5,4.5,4.5,4.5,605,0
+LRE.US,D,20240223,000000,4.57,4.57,4.57,4.57,559,0
+LRE.US,D,20240227,000000,4.5701,4.5701,4.5701,4.5701,813,0
+LRE.US,D,20240229,000000,4.5,4.85,4.26,4.33,16146,0
+LRE.US,D,20240301,000000,4.62,4.72,4.56,4.63,14803,0
+LRE.US,D,20240304,000000,4.67,5.2,4.67,5.2,9953,0
+LRE.US,D,20240305,000000,4.995,5.47,4.995,5.47,24551,0
+LRE.US,D,20240306,000000,5.17,5.4994,5.12,5.4994,41901,0
+LRE.US,D,20240307,000000,5.4408,5.4408,5.175,5.38,29080,0
+LRE.US,D,20240308,000000,5.54,5.55,5.34,5.34,24410,0
+LRE.US,D,20240311,000000,5.5,5.54,5.15,5.22,34061,0
+LRE.US,D,20240312,000000,5.54,5.55,4.5801,4.67,19175,0
+LRE.US,D,20240313,000000,4.47,4.47,3.66,3.73,28789,0
+LRE.US,D,20240314,000000,3.56,3.95,3.56,3.77,17210,0
+LRE.US,D,20240315,000000,3.87,3.87,3.75,3.76,1958,0
+LRE.US,D,20240318,000000,3.78,3.78,3.75,3.75,1542,0
+LRE.US,D,20240319,000000,3.7,3.85,3.65,3.85,566,0
+LRE.US,D,20240321,000000,3.7,3.84,3.61,3.7001,2552,0
+LRE.US,D,20240325,000000,3.5265,3.78,3.5265,3.78,1121,0
+LRE.US,D,20240326,000000,3.93,4.33,3.58,3.84,1715,0
+LRE.US,D,20240328,000000,4.05,4.05,4.05,4.05,194,0
+LRE.US,D,20240403,000000,4.16,4.16,4.16,4.16,129,0
+LRE.US,D,20240405,000000,4.17,4.17,4.0281,4.0281,520,0
+LRE.US,D,20240408,000000,4.01,4.01,4.01,4.01,245,0
+LRE.US,D,20240409,000000,3.72,3.8261,3.7,3.7001,11743,0
+LRE.US,D,20240410,000000,3.68,3.68,3.33,3.33,1303,0
+LRE.US,D,20240411,000000,3.71,3.71,3.34,3.35,600,0
+LRE.US,D,20240415,000000,4.06,4.06,3.92,3.94,1184,0
+LRE.US,D,20240416,000000,3.54,3.54,3.54,3.54,1554,0
+LRE.US,D,20240418,000000,3.26,3.261,3.26,3.261,2449,0
+LRE.US,D,20240419,000000,3.3,3.3,3.26,3.2601,1908,0
+LRE.US,D,20240422,000000,2.87,2.87,2.87,2.87,1519,0
+LRE.US,D,20240423,000000,3,3,3,3,613,0
+LRE.US,D,20240425,000000,3.35,3.35,2.92,3.0711,3451,0
+LRE.US,D,20240426,000000,3,3,2.7,2.71,8655,0
+LRE.US,D,20240429,000000,2.75,3.35,2.75,3.0186,16448,0
+LRE.US,D,20240430,000000,2.94,3.1,2.93,3.1,5130,0
+LRE.US,D,20240501,000000,3.09,3.09,3.09,3.09,487,0
+LRE.US,D,20240502,000000,3.21,3.21,3.21,3.21,390,0
+LRE.US,D,20240503,000000,3.155,3.155,2.84,2.84,5649,0
+LRE.US,D,20240506,000000,2.96,2.96,2.96,2.96,362,0
+LRE.US,D,20240507,000000,3.36,3.37,3.36,3.37,564,0
+LRE.US,D,20240514,000000,3,3.64,2.89,3.503,13950,0
+LRE.US,D,20240515,000000,3.6,3.6,3.6,3.6,814,0
+LRE.US,D,20240516,000000,3.73,4.2,3.7198,3.8001,11503,0
+LRE.US,D,20240517,000000,4,4.54,3.93,4.52,8255,0
+LRE.US,D,20240520,000000,4.74,4.77,4.42,4.77,6742,0
+LRE.US,D,20240521,000000,4.83,4.86,4.7,4.74,8700,0
+LRE.US,D,20240522,000000,4.575,4.79,4.25,4.79,4096,0
+LRE.US,D,20240523,000000,4.91,5.36,4.8,4.8192,11180,0
+LRE.US,D,20240524,000000,4.85,4.98,4.85,4.98,589,0
+LRE.US,D,20240528,000000,4.95,4.95,4.95,4.95,465,0
+LRE.US,D,20240530,000000,5.28,5.31,5.24,5.26,3074,0
+LRE.US,D,20240531,000000,5.36,5.36,4.9665,4.9665,2335,0
+LRE.US,D,20240603,000000,5,5,5,5,692,0
+LRE.US,D,20240604,000000,5,5,4.9,5,1634,0
+LRE.US,D,20240606,000000,5.25,5.25,5.09,5.09,619,0
+LRE.US,D,20240607,000000,4.82,4.892,4.7,4.7,2774,0
+LRE.US,D,20240610,000000,4.76,4.875,4.75,4.7601,7618,0
+LRE.US,D,20240611,000000,4.7,4.75,4.695,4.75,2296,0
+LRE.US,D,20240612,000000,4.7,4.9,4.7,4.8,6776,0
+LRE.US,D,20240613,000000,4.75,5.33,4.7499,5.2,11897,0
+LRE.US,D,20240614,000000,5.68,6.18,5.13,6.18,23869,0
+LRE.US,D,20240617,000000,6.3699,6.77,6.135,6.62,41213,0
+LRE.US,D,20240618,000000,7.19,7.19,5.72,6.5,64120,0
+LRE.US,D,20240620,000000,6.48,8.06,6.35,7.14,84184,0
+LRE.US,D,20240621,000000,7.13,9.42,6.92,8.7,238310,0
+LRE.US,D,20240624,000000,9.48,13.7599,2.39,3.08,3168151,0
+LRE.US,D,20240625,000000,2.53,2.76,1.91,2.55,1337506,0
+LRE.US,D,20240626,000000,2.39,2.9199,2.16,2.575,493751,0
+LRE.US,D,20240627,000000,2.58,2.6,2.2,2.305,229211,0
+LRE.US,D,20240628,000000,2.2,2.38,2.05,2.21,122930,0
+LRE.US,D,20240701,000000,2.24,2.24,2,2.08,73447,0
+LRE.US,D,20240702,000000,2.04,2.0799,1.6,1.9,112064,0
+LRE.US,D,20240703,000000,1.85,1.9,1.75,1.84,51332,0
+LRE.US,D,20240705,000000,1.95,1.96,1.8,1.82,34204,0
+LRE.US,D,20240708,000000,1.77,1.84,1.7201,1.8,49767,0
+LRE.US,D,20240709,000000,1.7,1.79,1.65,1.68,68738,0
+LRE.US,D,20240710,000000,1.76,1.77,1.47,1.49,93686,0
+LRE.US,D,20240711,000000,1.56,1.63,1.48,1.514,43556,0
+LRE.US,D,20240712,000000,1.5994,1.87,1.52,1.6,118414,0
+LRE.US,D,20240715,000000,1.64,1.7408,1.59,1.677,61470,0
+LRE.US,D,20240716,000000,1.68,2.47,1.6674,2.1,1122715,0
+LRE.US,D,20240717,000000,2.04,2.17,1.7,1.93,221094,0
+LRE.US,D,20240718,000000,1.91,2.07,1.91,1.95,118146,0
+LRE.US,D,20240719,000000,1.93,2.01,1.8,1.95,58125,0
+LRE.US,D,20240722,000000,1.91,2.0199,1.85,1.97,85336,0
+LRE.US,D,20240723,000000,1.88,1.993,1.85,1.9247,104001,0
+LRE.US,D,20240724,000000,1.88,2.1399,1.86,2.05,119599,0
+LRE.US,D,20240725,000000,1.98,2.01,1.86,1.98,80566,0
+LRE.US,D,20240726,000000,1.92,2.0599,1.92,2.01,63762,0
+LRE.US,D,20240729,000000,2,2.13,2,2.04,27229,0
+LRE.US,D,20240730,000000,2.18,2.34,2.0497,2.1,226048,0
+LRE.US,D,20240731,000000,2.0085,2.13,1.95,1.9801,83525,0
+LRE.US,D,20240801,000000,2.0124,2.05,1.86,1.97,45076,0
+LRE.US,D,20240802,000000,1.9591,1.9591,1.67,1.71,40985,0
+LRE.US,D,20240805,000000,1.64,1.72,1.58,1.64,29834,0
+LRE.US,D,20240806,000000,1.57,1.7,1.57,1.65,8133,0
+LRE.US,D,20240807,000000,1.65,1.6699,1.58,1.6099,44798,0
+LRE.US,D,20240808,000000,1.58,1.66,1.58,1.6,12045,0
+LRE.US,D,20240809,000000,1.63,1.6301,1.5701,1.6301,5805,0
+LRE.US,D,20240812,000000,1.58,1.59,1.5301,1.5401,18379,0
+LRE.US,D,20240813,000000,1.55,1.65,1.55,1.6101,4004,0
+LRE.US,D,20240814,000000,1.69,1.81,1.61,1.71,80872,0
+LRE.US,D,20240815,000000,1.6998,1.6999,1.61,1.67,19223,0
+LRE.US,D,20240816,000000,1.58,1.74,1.58,1.67,8621,0
+LRE.US,D,20240819,000000,1.675,1.71,1.62,1.68,7250,0
+LRE.US,D,20240820,000000,1.675,1.75,1.6206,1.71,10609,0
+LRE.US,D,20240821,000000,1.6201,1.84,1.6201,1.73,46383,0
+LRE.US,D,20240822,000000,1.72,1.72,1.61,1.61,4048,0
+LRE.US,D,20240823,000000,1.64,1.69,1.5,1.5752,24544,0
+LRE.US,D,20240826,000000,1.5799,1.72,1.48,1.61,11282,0
+LRE.US,D,20240827,000000,1.61,1.63,1.52,1.53,7097,0
+LRE.US,D,20240828,000000,1.48,1.59,1.4668,1.57,16475,0
+LRE.US,D,20240829,000000,1.51,1.56,1.51,1.55,3857,0
+LRE.US,D,20240830,000000,1.57,1.64,1.57,1.585,4280,0
+LRE.US,D,20240903,000000,1.52,1.64,1.5001,1.51,4155,0
+LRE.US,D,20240904,000000,1.4801,1.49,1.341,1.38,21066,0
+LRE.US,D,20240905,000000,1.32,1.57,1.32,1.49,26663,0
+LRE.US,D,20240906,000000,1.4091,1.42,1.39,1.41,6237,0
+LRE.US,D,20240909,000000,1.4,1.57,1.4,1.47,3128,0
+LRE.US,D,20240910,000000,1.51,1.51,1.39,1.405,4285,0
+LRE.US,D,20240911,000000,1.4,1.41,1.36,1.36,2401,0
+LRE.US,D,20240912,000000,1.37,1.49,1.19,1.27,14077,0
+LRE.US,D,20240913,000000,1.36,1.4,1.32,1.4,7233,0
+LRE.US,D,20240916,000000,1.45,1.45,1.33,1.4,6631,0
+LRE.US,D,20240917,000000,1.39,1.48,1.36,1.441,10473,0
+LRE.US,D,20240918,000000,1.425,1.47,1.375,1.375,3134,0
+LRE.US,D,20240919,000000,1.3008,1.41,1.26,1.37,8442,0
+LRE.US,D,20240920,000000,1.32,1.36,1.28,1.31,17431,0
+LRE.US,D,20240923,000000,1.35,1.367,1.35,1.35,1370,0
+LRE.US,D,20240924,000000,1.38,1.58,1.38,1.53,26749,0
+LRE.US,D,20240925,000000,1.58,1.59,1.51,1.54,14809,0
+LRE.US,D,20240926,000000,1.4801,1.6061,1.4801,1.58,8568,0
+LRE.US,D,20240927,000000,1.55,1.63,1.495,1.6,3465,0
+LRE.US,D,20240930,000000,1.581,1.62,1.57,1.571,3243,0
+LRE.US,D,20241001,000000,1.5401,1.55,1.505,1.54,4471,0
+LRE.US,D,20241002,000000,1.6265,1.6265,1.56,1.56,1520,0
+LRE.US,D,20241003,000000,1.5747,1.6,1.545,1.5815,5123,0
+LRE.US,D,20241004,000000,1.64,1.64,1.5046,1.51,1310,0
+LRE.US,D,20241007,000000,1.483,1.62,1.483,1.525,2581,0
+LRE.US,D,20241008,000000,1.61,1.7185,1.52,1.7,63595,0
+LRE.US,D,20241009,000000,1.7,1.7,1.64,1.69,5469,0
+LRE.US,D,20241010,000000,1.6082,1.71,1.6,1.65,5682,0
+LRE.US,D,20241011,000000,1.6383,1.69,1.63,1.67,6357,0
+LRE.US,D,20241014,000000,1.69,1.69,1.64,1.64,4222,0
+LRE.US,D,20241015,000000,1.6452,1.6523,1.64,1.64,2680,0
+LRE.US,D,20241016,000000,1.71,1.71,1.6,1.61,4801,0
+LRE.US,D,20241017,000000,1.52,1.65,1.51,1.56,6144,0
+LRE.US,D,20241018,000000,1.56,1.6501,1.56,1.62,1769,0
+LRE.US,D,20241021,000000,1.57,1.69,1.57,1.59,4918,0
+LRE.US,D,20241022,000000,1.65,1.65,1.6,1.6,1680,0
+LRE.US,D,20241023,000000,1.6416,1.6416,1.5438,1.555,12030,0
+LRE.US,D,20241024,000000,1.58,1.61,1.5005,1.59,6613,0
+LRE.US,D,20241025,000000,1.5,1.6804,1.45,1.63,4025,0
+LRE.US,D,20241028,000000,1.71,1.73,1.68,1.7,20043,0
+LRE.US,D,20241029,000000,1.626505,1.6699,1.5901,1.64,4125,0
+LRE.US,D,20241030,000000,1.65,1.74,1.65,1.67,12314,0
+LRE.US,D,20241031,000000,1.6696,2.45,1.63,2.3,548498,0
+LRE.US,D,20241101,000000,2.15,2.2026,1.94,1.9701,71253,0
+LRE.US,D,20241104,000000,2.16,2.16,1.8,1.98,46969,0
+LRE.US,D,20241105,000000,2.08,2.1209,2.058,2.1,19182,0
+LRE.US,D,20241106,000000,2.07,2.1175,2,2.025,18383,0
+LRE.US,D,20241107,000000,2.04,2.14,2.03,2.04,3090,0
+LRE.US,D,20241108,000000,2.07,2.29,2.06,2.11,21033,0
+LRE.US,D,20241111,000000,2.18,2.2599,2.18,2.18,12056,0
+LRE.US,D,20241112,000000,2.21,2.2151,2.16,2.16,4567,0
+LRE.US,D,20241113,000000,2.2,2.215,2.13,2.1472,10738,0
+LRE.US,D,20241114,000000,2.11,2.11,2.02,2.02,13039,0
+LRE.US,D,20241115,000000,2.1,2.135,2.04,2.105,39229,0
+LRE.US,D,20241118,000000,2.17,2.17,2.05,2.05,1558,0
+LRE.US,D,20241119,000000,2.19,2.29,2.18,2.19,22625,0
+LRE.US,D,20241120,000000,2.12,2.21,2.11,2.13,7480,0
+LRE.US,D,20241121,000000,2.13,2.24,2.13,2.17,8926,0
+LRE.US,D,20241122,000000,2.22,2.25,2.1,2.2,24266,0
+LRE.US,D,20241125,000000,2.22,2.29,2.19,2.23,23611,0
+LRE.US,D,20241126,000000,2.19,2.36,2.18,2.3343,36228,0
+LRE.US,D,20241127,000000,2.21,2.48,2.19,2.35,96630,0
+LRE.US,D,20241129,000000,2.42,2.42,2.3599,2.3599,1800,0
+LRE.US,D,20241202,000000,2.31,2.3901,2.29,2.34,12151,0
+LRE.US,D,20241203,000000,2.27,2.27,1.89,1.93,70790,0
+LRE.US,D,20241204,000000,2.22,2.22,1.92,1.9616,29488,0
+LRE.US,D,20241205,000000,1.93,2.49,1.93,2.39,70184,0
+LRE.US,D,20241206,000000,2.29,2.39,2.25,2.31,30137,0
+LRE.US,D,20241209,000000,2.2801,2.29,2.23,2.25,8387,0
+LRE.US,D,20241210,000000,2.2346,2.24,2.22,2.2229,2162,0
+LRE.US,D,20241211,000000,2.205,2.34,2.08,2.19,94498,0
+LRE.US,D,20241212,000000,2.11,2.18,2.11,2.14,2524,0
+LRE.US,D,20241213,000000,2.1,2.17,2.09,2.1,1985,0
+LRE.US,D,20241216,000000,2.06,2.11,1.9798,1.98,26960,0
+LRE.US,D,20241217,000000,2.02,2.06,1.9,1.99,41141,0
+LRE.US,D,20241218,000000,1.951,2.07,1.8611,1.93,26908,0
+LRE.US,D,20241219,000000,1.9,2.15,1.8007,1.99,97085,0
+LRE.US,D,20241220,000000,2.01,2.0607,1.91,1.98,45833,0
+LRE.US,D,20241223,000000,1.99,1.99,1.8785,1.8785,916,0
+LRE.US,D,20241224,000000,1.92,1.92,1.92,1.92,669,0
+LRE.US,D,20241226,000000,1.8738,1.99,1.85,1.9,10525,0
+LRE.US,D,20241227,000000,1.92,1.99,1.87,1.9701,10476,0
+LRE.US,D,20241230,000000,1.97,2.01,1.8519,1.94,9593,0
+LRE.US,D,20241231,000000,1.86,1.91,1.85,1.8501,5562,0
+LRE.US,D,20250102,000000,1.88,1.92,1.83,1.8726,6770,0
+LRE.US,D,20250103,000000,1.9,1.9,1.82,1.82,3854,0
+LRE.US,D,20250106,000000,1.82,1.85,1.54,1.54,17160,0
+LRE.US,D,20250107,000000,1.78,1.85,1.7,1.7,10039,0
+LRE.US,D,20250108,000000,1.68,1.72,1.67,1.67,17541,0
+LRE.US,D,20250110,000000,1.6654,2.06,1.66,1.94,49927,0
+LRE.US,D,20250113,000000,1.9398,2.0792,1.935,2.0193,24635,0
+LRE.US,D,20250114,000000,2.0437,2.06,1.94,2.06,3799,0
+LRE.US,D,20250115,000000,2,2,1.675,1.8634,25759,0
+LRE.US,D,20250116,000000,1.79,1.79,1.78,1.7899,1868,0
+LRE.US,D,20250117,000000,1.77,1.77,1.7111,1.7632,4177,0
+LRE.US,D,20250121,000000,1.72,1.8025,1.65,1.67,19374,0
+LRE.US,D,20250122,000000,1.7697,1.7697,1.6476,1.688,4537,0
+LRE.US,D,20250123,000000,1.7124,1.72,1.67,1.675,4443,0
+LRE.US,D,20250127,000000,1.7299,1.7299,1.68,1.68,2086,0
+LRE.US,D,20250128,000000,1.69,1.69,1.6386,1.6386,1939,0
+LRE.US,D,20250129,000000,1.68,1.68,1.68,1.68,174,0
+LRE.US,D,20250130,000000,1.61,1.648,1.57,1.6,2839,0
+LRE.US,D,20250131,000000,1.66,1.66,1.61,1.65,1086,0
+LRE.US,D,20250205,000000,1.61,1.7199,1.61,1.62,1505,0
+LRE.US,D,20250206,000000,1.6991,1.6991,1.641,1.641,1748,0
+LRE.US,D,20250207,000000,1.63,1.63,1.63,1.63,277,0
+LRE.US,D,20250210,000000,1.64,1.64,1.64,1.64,433,0
+LRE.US,D,20250211,000000,1.68,1.7599,1.65,1.7209,2488,0
+LRE.US,D,20250212,000000,1.6443,1.705,1.63,1.705,2676,0
+LRE.US,D,20250213,000000,1.6143,1.6143,1.33,1.4788,22713,0
+LRE.US,D,20250214,000000,1.35,1.7,1.35,1.5197,25954,0
+LRE.US,D,20250218,000000,1.5363,1.56,1.5015,1.5015,5446,0
+LRE.US,D,20250219,000000,1.51,1.51,1.43,1.43,2795,0
+LRE.US,D,20250220,000000,1.4,1.4101,1.2001,1.34,25332,0
+LRE.US,D,20250221,000000,1.35,1.389,1.3401,1.345,4176,0
+LRE.US,D,20250224,000000,1.36,1.36,1.17,1.17,11073,0
+LRE.US,D,20250225,000000,1.23,1.23,1.23,1.23,284,0
+LRE.US,D,20250226,000000,1.21,1.21,1.21,1.21,424,0
+LRE.US,D,20250227,000000,1.21,1.2675,1.21,1.2207,2759,0
+LRE.US,D,20250228,000000,1.2712,1.35,1.2712,1.3175,2762,0
+LRE.US,D,20250304,000000,1.23,1.2936,1.22,1.27,1973,0
+LRE.US,D,20250305,000000,1.25,1.25,1.25,1.25,149,0
+LRE.US,D,20250306,000000,1.23,1.245,1.11,1.11,4658,0
+LRE.US,D,20250307,000000,1.12,1.34,1.12,1.14,3446,0
+LRE.US,D,20250310,000000,1.3,1.3,1.14,1.16,5196,0
+LRE.US,D,20250311,000000,1.14,1.147,1.14,1.14,2349,0
+LRE.US,D,20250312,000000,1.15,1.15,1.1,1.1,1854,0
+LRE.US,D,20250314,000000,1.175,1.2499,1.1,1.15,2248,0
+LRE.US,D,20250317,000000,1.12,1.14,1.11,1.11,803,0
+LRE.US,D,20250318,000000,1.11,1.2499,1.11,1.18,13869,0
+LRE.US,D,20250319,000000,1.232,1.232,1.19,1.2074,2665,0
+LRE.US,D,20250320,000000,1.15,1.15,1.15,1.15,546,0
+LRE.US,D,20250321,000000,1.16,1.16,1.16,1.16,6280,0
+LRE.US,D,20250324,000000,1.1801,1.1801,1.18,1.18,544,0
+LRE.US,D,20250325,000000,1.21,1.21,1.16,1.17,1535,0
+LRE.US,D,20250326,000000,1.22,1.2599,1.2032,1.215,2445,0
+LRE.US,D,20250327,000000,1.215,1.215,1.215,1.215,680,0
+LRE.US,D,20250328,000000,1.2088,1.2088,1.2088,1.2088,532,0
+LRE.US,D,20250331,000000,1.19,1.2599,1.19,1.2599,426,0
+LRE.US,D,20250401,000000,1.226,1.226,1.226,1.226,284,0
+LRE.US,D,20250402,000000,1.2523,1.2821,1.25,1.25,1941,0
+LRE.US,D,20250403,000000,1.27,1.4,1.24,1.3454,15585,0
+LRE.US,D,20250404,000000,1.21,1.3983,1.19,1.2101,9912,0
+LRE.US,D,20250407,000000,1.37,1.37,1.2092,1.23,3277,0
+LRE.US,D,20250408,000000,1.42,1.42,1.25,1.2599,4361,0
+LRE.US,D,20250409,000000,1.3,1.31,1.22,1.2917,8886,0
+LRE.US,D,20250410,000000,1.18,1.29,1.18,1.29,864,0
+LRE.US,D,20250411,000000,1.48,1.49,1.263,1.263,2444,0
+LRE.US,D,20250414,000000,1.2713,1.2948,1.26,1.2899,2502,0
+LRE.US,D,20250415,000000,1.2494,1.2575,1.24,1.2575,2155,0
+LRE.US,D,20250416,000000,1.24,1.31,1.21,1.31,4019,0
+LRE.US,D,20250421,000000,1.2,1.2,1.1505,1.1505,9751,0
+LRE.US,D,20250422,000000,1.18,1.2,1.18,1.1929,3998,0
+LRE.US,D,20250423,000000,1.11,1.4099,1.11,1.3,24395,0
+LRE.US,D,20250424,000000,1.22,1.49,1.2,1.2957,19266,0
+LRE.US,D,20250425,000000,1.25,1.48,1.25,1.25,10447,0
+LRE.US,D,20250428,000000,1.22,1.39,1.21,1.31,3194,0
+LRE.US,D,20250429,000000,1.28,1.2824,1.21,1.21,2945,0
+LRE.US,D,20250430,000000,1.2,1.3236,1.2,1.24,7776,0
+LRE.US,D,20250501,000000,1.2704,1.56,1.22,1.36,28776,0
+LRE.US,D,20250502,000000,1.33,1.4929,1.23,1.2601,28646,0
+LRE.US,D,20250505,000000,1.26,1.3099,1.23,1.23,4866,0
+LRE.US,D,20250506,000000,1.23,1.26,1.22,1.26,3004,0
+LRE.US,D,20250507,000000,1.2857,1.2857,1.228,1.23,1749,0
+LRE.US,D,20250508,000000,1.2,1.23,1.15,1.1575,13799,0
+LRE.US,D,20250509,000000,1.1591,1.2,1.15,1.15,2819,0
+LRE.US,D,20250512,000000,1.18,1.22,1.18,1.22,35065,0
+LRE.US,D,20250513,000000,1.2372,1.2372,1.18,1.195,2449,0
+LRE.US,D,20250514,000000,1.2193,1.2418,1.195,1.2,6952,0
+LRE.US,D,20250515,000000,1.1841,1.1965,1.1841,1.1965,539,0
+LRE.US,D,20250516,000000,1.195,1.1953,1.15,1.1953,5803,0
+LRE.US,D,20250519,000000,1.1916,1.1916,1.1558,1.18,3297,0
+LRE.US,D,20250520,000000,1.1873,1.36,1.1873,1.34,57425,0
+LRE.US,D,20250521,000000,1.34,1.4,1.24,1.36,21487,0
+LRE.US,D,20250522,000000,1.38,1.3896,1.3297,1.3601,4560,0
+LRE.US,D,20250523,000000,1.38,1.38,1.35,1.35,665,0
+LRE.US,D,20250527,000000,1.35,1.4299,1.3499,1.38,6152,0
+LRE.US,D,20250528,000000,1.42,1.61,1.42,1.5966,13876,0
+LRE.US,D,20250529,000000,1.62,1.6593,1.6001,1.6448,3604,0
+LRE.US,D,20250530,000000,1.66,1.81,1.38,1.8,209691,0
+LRE.US,D,20250602,000000,1.72,1.9919,1.72,1.85,9163,0
+LRE.US,D,20250603,000000,1.88,1.88,1.7706,1.8585,4472,0
+LRE.US,D,20250604,000000,1.8734,1.9,1.8734,1.89,5797,0
+LRE.US,D,20250605,000000,1.8611,1.945,1.8611,1.9301,2298,0
+LRE.US,D,20250606,000000,1.9705,2,1.96,2,3599,0
+LRE.US,D,20250609,000000,1.97,2.21,1.76,1.76,65234,0
+LRE.US,D,20250610,000000,1.85,1.85,1.74,1.76,10456,0
+LRE.US,D,20250611,000000,1.85,1.9264,1.76,1.76,3976,0
+LRE.US,D,20250612,000000,1.84,1.9225,1.72,1.72,2471,0
+LRE.US,D,20250613,000000,1.7601,1.8047,1.64,1.6782,33726,0
+LRE.US,D,20250616,000000,1.65,1.8392,1.65,1.66,7943,0
+LRE.US,D,20250617,000000,1.7588,1.7894,1.66,1.7735,1719,0
+LRE.US,D,20250618,000000,1.67,1.7615,1.67,1.7497,857,0
+LRE.US,D,20250620,000000,1.8289,1.8289,1.68,1.68,1042,0
+LRE.US,D,20250623,000000,1.66,1.68,1.65,1.66,4330,0
+LRE.US,D,20250624,000000,1.64,1.6759,1.62,1.62,2882,0
+LRE.US,D,20250625,000000,1.62,1.65,1.62,1.62,1657,0
+LRE.US,D,20250626,000000,1.68,2.11,1.652572,1.8611,128778,0
+LRE.US,D,20250627,000000,1.7788,1.85,1.7266,1.7856,9822,0
+LRE.US,D,20250630,000000,1.84,1.84,1.7269,1.805,5684,0
+LRE.US,D,20250701,000000,1.74,1.8,1.74,1.8,1104,0
+LRE.US,D,20250702,000000,1.7048,1.77,1.7048,1.7692,7290,0
+LRE.US,D,20250703,000000,1.77,1.79,1.77,1.79,1110,0
+LRE.US,D,20250707,000000,1.815,1.815,1.79,1.79,1200,0
+LRE.US,D,20250708,000000,1.76,1.8363,1.76,1.785,2053,0
+LRE.US,D,20250709,000000,1.77,1.77,1.7101,1.7648,3010,0
+LRE.US,D,20250710,000000,1.7801,1.7801,1.7801,1.7801,2561,0
+LRE.US,D,20250711,000000,1.72,1.761,1.72,1.761,966,0
+LRE.US,D,20250715,000000,1.84,1.84,1.7978,1.8,2293,0
+LRE.US,D,20250717,000000,1.7311,1.7986,1.7311,1.7826,1820,0
+LRE.US,D,20250718,000000,1.78,1.78,1.78,1.78,661,0
+LRE.US,D,20250721,000000,1.84,1.89,1.795,1.82,4890,0
+LRE.US,D,20250722,000000,1.82,1.86,1.82,1.85,5658,0
+LRE.US,D,20250723,000000,1.94,2.09,1.925,2.0514,26351,0
+LRE.US,D,20250724,000000,2.14,2.15,1.84,1.96,21440,0
+LRE.US,D,20250725,000000,1.8998,2.08,1.84,1.84,15379,0
+LRE.US,D,20250728,000000,1.77,1.87,1.77,1.81,4289,0
+LRE.US,D,20250730,000000,1.76,1.76,1.76,1.76,468,0
+LRE.US,D,20250731,000000,1.85,1.85,1.61,1.61,71476,0
+LRE.US,D,20250801,000000,1.65,1.6567,1.65,1.65,5235,0
+LRE.US,D,20250804,000000,1.65,1.65,1.61,1.61,612,0
+LRE.US,D,20250806,000000,1.68,2.1,1.59,1.98,989987,0
+LRE.US,D,20250807,000000,1.85,1.88,1.67,1.7051,75908,0
+LRE.US,D,20250808,000000,1.66,1.66,1.41,1.45,24000,0
+LRE.US,D,20250811,000000,1.62,1.62,1.44,1.44,5747,0
+LRE.US,D,20250812,000000,1.34,1.62,1.34,1.53,22402,0
+LRE.US,D,20250813,000000,1.56,1.62,1.56,1.58,1461,0
+LRE.US,D,20250814,000000,1.6325,1.6325,1.4785,1.4785,34730,0
+LRE.US,D,20250815,000000,1.53,1.53,1.44,1.444,26998,0
+LRE.US,D,20250818,000000,1.44,1.5097,1.44,1.5097,14754,0
+LRE.US,D,20250819,000000,1.54,1.54,1.49,1.49,2927,0
+LRE.US,D,20250820,000000,1.57,1.57,1.44,1.44,20170,0
+LRE.US,D,20250821,000000,1.4605,1.47,1.45,1.46,53901,0
+LRE.US,D,20250822,000000,1.51,1.6,1.51,1.6,10733,0
+LRE.US,D,20250825,000000,1.56,1.61,1.46,1.49,42309,0
+LRE.US,D,20250827,000000,1.53,1.54,1.53,1.53,3090,0
+LRE.US,D,20250828,000000,1.5,1.501,1.5,1.501,1732,0
+LRE.US,D,20250829,000000,1.53,1.53,1.45,1.4655,6006,0
+LRE.US,D,20250902,000000,1.45,1.45,1.39,1.39,995971,0
+LRE.US,D,20250903,000000,1.28,1.42,1,1.4,220778,0
+LRE.US,D,20250904,000000,1.24,1.55,1.1934,1.45,109134,0
+LRE.US,D,20250905,000000,1.4401,1.48,1.4,1.4002,7750,0
+LRE.US,D,20250908,000000,1.36,1.43,1.3408,1.43,6093,0
+LRE.US,D,20250909,000000,1.34,1.44,1.3005,1.43,10103,0
+LRE.US,D,20250910,000000,1.29,1.4392,1.29,1.4,11470,0
+LRE.US,D,20250911,000000,1.3107,1.4278,1.31,1.37,4335,0
+LRE.US,D,20250912,000000,1.34,1.61,1.29,1.5605,61065,0
+LRE.US,D,20250915,000000,2.48,2.97,1.81,2.15,42563789,0
+LRE.US,D,20250916,000000,2.05,2.2699,1.9902,2.11,419321,0
+LRE.US,D,20250917,000000,2.29,2.4,2.07,2.22,474302,0
+LRE.US,D,20250918,000000,2.07,2.2855,1.88,2.07,82988,0
+LRE.US,D,20250919,000000,1.91,1.9918,1.7,1.8,137804,0
+LRE.US,D,20250922,000000,1.72,1.75,1.4701,1.59,138429,0
+LRE.US,D,20250923,000000,1.67,1.67,1.57,1.65,31788,0
+LRE.US,D,20250924,000000,1.61,1.6328,1.5,1.52,47614,0
+LRE.US,D,20250925,000000,1.52,1.5767,1.365,1.385,4078561,0
+LRE.US,D,20250926,000000,1.42,1.8511,1.37,1.785,1643808,0
+LRE.US,D,20250929,000000,1.64,1.84,1.64,1.69,154379,0
+LRE.US,D,20250930,000000,1.63,1.68,1.5364,1.6001,61668,0
+LRE.US,D,20251001,000000,1.52,1.6,1.5101,1.53,48209,0
+LRE.US,D,20251002,000000,1.46,1.5268,1.46,1.484,27899,0
+LRE.US,D,20251003,000000,1.51,1.516,1.47,1.49,26681,0
+LRE.US,D,20251006,000000,1.55,1.77,1.5056,1.71,174734,0
+LRE.US,D,20251007,000000,1.71,1.72,1.6201,1.665,19796,0
+LRE.US,D,20251008,000000,1.58,1.638,1.57,1.58,21473,0
+LRE.US,D,20251009,000000,1.54,1.5816,1.48,1.48,16122,0
+LRE.US,D,20251010,000000,1.48,1.5099,1.44,1.465,18779,0
+LRE.US,D,20251013,000000,1.5,1.52,1.4523,1.51,21988,0
+LRE.US,D,20251014,000000,1.41,1.505,1.41,1.45,15914,0
+LRE.US,D,20251015,000000,1.39,1.47,1.38,1.4676,751924,0
+LRE.US,D,20251016,000000,1.55,1.66,1.47,1.62,336999,0
+LRE.US,D,20251017,000000,1.52,1.62,1.42,1.5,80088,0
+LRE.US,D,20251020,000000,1.53,1.53,1.43,1.43,31853,0
+LRE.US,D,20251021,000000,1.4408,1.59,1.44,1.565,50637,0
+LRE.US,D,20251022,000000,1.51,1.56,1.3201,1.35,52905,0
+LRE.US,D,20251023,000000,1.37,1.89,1.37,1.72,774668,0
+LRE.US,D,20251024,000000,1.65,1.78,1.59,1.64,82347,0
+LRE.US,D,20251027,000000,1.71,1.71,1.6,1.62,42835,0
+LRE.US,D,20251028,000000,1.65,1.75,1.63,1.73,82797,0
+LRE.US,D,20251029,000000,1.7,1.7101,1.62,1.63,43374,0
+LRE.US,D,20251030,000000,1.56,1.6558,1.55,1.62,45991,0
+LRE.US,D,20251031,000000,1.66,1.7693,1.635,1.69,32379,0
+LRE.US,D,20251103,000000,1.69,1.76,1.48,1.54,126378,0
+LRE.US,D,20251104,000000,1.51,1.6,1.4,1.51,26866,0
+LRE.US,D,20251105,000000,1.51,1.51,1.46,1.495,6944,0
+LRE.US,D,20251106,000000,1.475,1.5,1.43,1.43,6756,0
+LRE.US,D,20251107,000000,1.4296,1.43,1.32,1.37,14631,0
+LRE.US,D,20251110,000000,1.35,1.35,1.33,1.35,7597,0
+LRE.US,D,20251111,000000,1.34,1.83,1.33,1.815,641777,0
+LRE.US,D,20251112,000000,1.65,1.67,1.39,1.4408,157280,0
+LRE.US,D,20251113,000000,1.42,1.46,1.3,1.3,30833,0
+LRE.US,D,20251114,000000,1.37,1.37,1.2899,1.34,11569,0
+LRE.US,D,20251117,000000,1.2801,1.31,1.25,1.27,20460,0
+LRE.US,D,20251118,000000,1.2,1.34,1.17,1.28,108936,0
+LRE.US,D,20251119,000000,1.2598,1.29,1.19,1.22,11193,0
+LRE.US,D,20251120,000000,1.28,1.34,1.24,1.24,20299,0
+LRE.US,D,20251121,000000,1.19,1.2799,1.18,1.27,52762,0
+LRE.US,D,20251124,000000,1.27,1.27,1.2,1.24,11464,0
+LRE.US,D,20251125,000000,1.23,1.2699,1.18,1.22,3752,0
+LRE.US,D,20251126,000000,1.23,1.28,1.22,1.22,10521,0
+LRE.US,D,20251128,000000,1.28,1.29,1.27,1.29,5943,0
+LRE.US,D,20251201,000000,1.27,1.28,1.23,1.27,8003,0
+LRE.US,D,20251202,000000,1.26,1.29,1.255,1.29,2254,0
+LRE.US,D,20251203,000000,1.2735,1.2889,1.27,1.28,5732,0
+LRE.US,D,20251204,000000,1.29,1.34,1.29,1.32,5545,0
+LRE.US,D,20251205,000000,1.35,1.35,1.28,1.32,8993,0
+LRE.US,D,20251208,000000,1.28,1.35,1.2501,1.35,7651,0
+LRE.US,D,20251209,000000,1.34,1.34,1.26,1.33,6505,0
+LRE.US,D,20251210,000000,1.3499,1.37,1.3074,1.31,19561,0
+LRE.US,D,20251211,000000,1.3,1.37,1.29,1.35,6817,0
+LRE.US,D,20251212,000000,1.29,1.36,1.29,1.36,10452,0
+LRE.US,D,20251215,000000,1.3093,1.36,1.3093,1.36,1726,0
+LRE.US,D,20251216,000000,1.35,1.36,1.32,1.35,2148,0
+LRE.US,D,20251217,000000,1.35,1.39,1.34,1.39,4397,0
+LRE.US,D,20251218,000000,1.35,1.445,1.35,1.4,9401,0
+LRE.US,D,20251219,000000,1.36,1.41,1.36,1.3999,6302,0
+LRE.US,D,20251222,000000,1.2906,1.38,1.2906,1.3382,10984,0
+LRE.US,D,20251223,000000,1.32,1.3616,1.31,1.31,23458,0
+LRE.US,D,20251224,000000,1.29,1.3248,1.26,1.3,3866,0
+LRE.US,D,20251226,000000,1.3158,1.32,1.29,1.29,7212,0
+LRE.US,D,20251229,000000,1.29,1.29,1.27,1.29,7283,0
+LRE.US,D,20251230,000000,1.28,1.3,1.24,1.29,8799,0
+LRE.US,D,20251231,000000,1.27,1.65,1.27,1.57,210039,0
+LRE.US,D,20260102,000000,1.66,1.75,1.63,1.75,266172,0
+LRE.US,D,20260105,000000,1.82,1.82,1.5701,1.71,198122,0
+LRE.US,D,20260106,000000,1.7,1.79,1.53,1.65,130638,0
+LRE.US,D,20260107,000000,1.72,1.72,1.59,1.605,46877,0
+LRE.US,D,20260108,000000,1.6236,1.64,1.44,1.62,118071,0
+LRE.US,D,20260109,000000,1.64,1.64,1.4801,1.57,22569,0
+LRE.US,D,20260112,000000,1.56,1.6,1.49,1.6,10835,0
+LRE.US,D,20260113,000000,1.5283,1.57,1.51,1.57,10044,0
+LRE.US,D,20260114,000000,1.51,1.54,1.45,1.49,35979,0
+LRE.US,D,20260115,000000,1.5891,1.5891,1.45,1.53,10863,0
+LRE.US,D,20260116,000000,1.48,1.4996,1.4,1.42,316926,0
+LRE.US,D,20260120,000000,1.51,1.69,1.45,1.54,180816,0
+LRE.US,D,20260121,000000,1.6,1.6,1.335,1.49,375658,0
+LRE.US,D,20260122,000000,1.42,1.46,1.35,1.39,98471,0
+LRE.US,D,20260123,000000,1.36,1.47,1.36,1.46,32928,0
+LRE.US,D,20260126,000000,1.4101,1.47,1.35,1.41,38050,0
+LRE.US,D,20260127,000000,1.39,1.539,1.3822,1.48,44832,0
+LRE.US,D,20260128,000000,1.47,1.53,1.4213,1.45,7569,0
+LRE.US,D,20260129,000000,1.4,1.445,1.36,1.405,31335,0
+LRE.US,D,20260130,000000,1.4,1.42,1.3682,1.42,12290,0
+LRE.US,D,20260202,000000,1.37,1.4532,1.37,1.38,11357,0
+LRE.US,D,20260203,000000,1.36,1.385,1.3,1.3,43997,0
+LRE.US,D,20260204,000000,1.3011,1.3011,1.22,1.22,40034,0
+LRE.US,D,20260205,000000,1.3,1.3,1.19,1.21,32765,0
+LRE.US,D,20260206,000000,1.28,1.28,1.22,1.22,17046,0
+LRE.US,D,20260209,000000,1.244,1.315,1.22,1.3,10161,0
+LRE.US,D,20260210,000000,1.28,1.28,1.25,1.26,11262,0
+LRE.US,D,20260211,000000,1.2601,1.29,1.26,1.27,5769,0
+LRE.US,D,20260212,000000,1.27,1.3,1.26,1.28,7770,0
+LRE.US,D,20260213,000000,1.3,1.3,1.26,1.26,965,0
+LRE.US,D,20260217,000000,1.26,1.41,1.26,1.36,47102,0
+LRE.US,D,20260218,000000,1.4001,1.43,1.36,1.37,14699,0