Datasets:

autoprogrammer
/

stockquant-data

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

daily/us/nyse stocks/2/mcy.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mdt.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mei.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/met_a.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mgr.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

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

	@@ -0,0 +1,145 @@

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

daily/us/nyse stocks/2/mho.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mitt_c.us.txt ADDED Viewed

	@@ -0,0 +1,1607 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITT_C.US,D,20190920,000000,25.49,25.62,25.49,25.62,121285,0
+MITT_C.US,D,20190923,000000,25.63,25.73,25.55,25.6,148262,0
+MITT_C.US,D,20190924,000000,25.6,25.64,25.52,25.58,106643,0
+MITT_C.US,D,20190925,000000,25.57,25.68,25.55,25.61,99726,0
+MITT_C.US,D,20190926,000000,25.61,25.67,25.5305,25.55,118378,0
+MITT_C.US,D,20190927,000000,25.58,25.68,25.5502,25.6,229975,0
+MITT_C.US,D,20190930,000000,25.64,25.79,25.62,25.75,416342,0
+MITT_C.US,D,20191001,000000,25.73,25.73,25.56,25.6,32473,0
+MITT_C.US,D,20191002,000000,25.59,25.59,25.45,25.54,46198,0
+MITT_C.US,D,20191003,000000,25.54,25.6106,25.47,25.5,35271,0
+MITT_C.US,D,20191004,000000,25.594,25.594,25.47,25.5,20473,0
+MITT_C.US,D,20191007,000000,25.54,25.63,25.54,25.63,26250,0
+MITT_C.US,D,20191008,000000,25.63,25.69,25.6175,25.64,22033,0
+MITT_C.US,D,20191009,000000,25.69,25.79,25.64,25.76,19650,0
+MITT_C.US,D,20191010,000000,25.79,25.79,25.5338,25.57,41956,0
+MITT_C.US,D,20191011,000000,25.61,25.63,25.45,25.45,32471,0
+MITT_C.US,D,20191014,000000,25.52,25.69,25.48,25.69,23412,0
+MITT_C.US,D,20191015,000000,25.73,25.75,25.67,25.75,40858,0
+MITT_C.US,D,20191016,000000,25.75,25.93,25.714,25.85,29173,0
+MITT_C.US,D,20191017,000000,25.88,26.05,25.86,25.91,43078,0
+MITT_C.US,D,20191018,000000,25.85,26.025,25.81,25.81,53879,0
+MITT_C.US,D,20191021,000000,25.93,25.9726,25.82,25.9055,26771,0
+MITT_C.US,D,20191022,000000,25.77,26.1605,25.77,25.9795,52686,0
+MITT_C.US,D,20191023,000000,26.07,26.07,25.82,25.95,57449,0
+MITT_C.US,D,20191024,000000,25.9835,25.99,25.9397,25.9574,11168,0
+MITT_C.US,D,20191025,000000,25.99,26,25.95,26,112009,0
+MITT_C.US,D,20191028,000000,26,26,25.755,25.99,104022,0
+MITT_C.US,D,20191029,000000,25.8822,25.9993,25.8046,25.88,118416,0
+MITT_C.US,D,20191030,000000,25.91,26,25.85,25.96,22663,0
+MITT_C.US,D,20191031,000000,26,26.1,25.88,25.9,57302,0
+MITT_C.US,D,20191101,000000,25.9475,25.95,25.91,25.95,16494,0
+MITT_C.US,D,20191104,000000,26,26.315,25.9,26.1665,18309,0
+MITT_C.US,D,20191105,000000,26.1444,26.22,26,26.11,23357,0
+MITT_C.US,D,20191106,000000,26.1562,26.25,26.0454,26.11,22613,0
+MITT_C.US,D,20191107,000000,26.25,26.29,26.11,26.1995,28629,0
+MITT_C.US,D,20191108,000000,26.1283,26.42,26.1001,26.3683,27370,0
+MITT_C.US,D,20191111,000000,26.4,26.7,26.4,26.55,27366,0
+MITT_C.US,D,20191112,000000,26.465,26.6234,26.3028,26.53,15770,0
+MITT_C.US,D,20191113,000000,26.185,26.4949,26.185,26.19,11033,0
+MITT_C.US,D,20191114,000000,26.27,26.37,26.16,26.35,14696,0
+MITT_C.US,D,20191115,000000,26.369,26.55,26.3601,26.47,22817,0
+MITT_C.US,D,20191118,000000,26.41,26.55,26.28,26.28,16017,0
+MITT_C.US,D,20191119,000000,26.4,26.55,26.4,26.55,19857,0
+MITT_C.US,D,20191120,000000,26.4,26.55,26.4,26.55,7880,0
+MITT_C.US,D,20191121,000000,26.5194,26.8,26.48,26.8,23381,0
+MITT_C.US,D,20191122,000000,26.7402,26.7402,26.43,26.5783,10722,0
+MITT_C.US,D,20191125,000000,26.57,26.62,26.5471,26.62,2756,0
+MITT_C.US,D,20191126,000000,26.5409,26.75,26.5409,26.55,23185,0
+MITT_C.US,D,20191127,000000,26.35,26.5162,26.35,26.35,10668,0
+MITT_C.US,D,20191129,000000,26.11,26.27,26.11,26.27,3741,0
+MITT_C.US,D,20191202,000000,26.08,26.2241,26.06,26.1395,10896,0
+MITT_C.US,D,20191203,000000,26.1398,26.2099,26.03,26.03,6843,0
+MITT_C.US,D,20191204,000000,26.04,26.21,26.04,26.15,3981,0
+MITT_C.US,D,20191205,000000,26.2,26.3,26.17,26.24,11403,0
+MITT_C.US,D,20191206,000000,26.2555,26.28,26.049,26.2169,6245,0
+MITT_C.US,D,20191209,000000,26.0282,26.25,26.0282,26.2,5715,0
+MITT_C.US,D,20191210,000000,26.0969,26.2003,26,26.02,16798,0
+MITT_C.US,D,20191211,000000,26.06,26.1786,26.01,26.08,23846,0
+MITT_C.US,D,20191212,000000,26.01,26.1309,25.99,25.99,12352,0
+MITT_C.US,D,20191213,000000,26.0105,26.1,26.0105,26.0573,3656,0
+MITT_C.US,D,20191216,000000,26.15,26.15,25.94,26,7755,0
+MITT_C.US,D,20191217,000000,26.085,26.1975,26.083,26.15,3807,0
+MITT_C.US,D,20191218,000000,26.16,26.17,26.11,26.17,6477,0
+MITT_C.US,D,20191219,000000,26.1044,26.33,26.0451,26.33,25165,0
+MITT_C.US,D,20191220,000000,26.2667,26.37,26.11,26.26,17463,0
+MITT_C.US,D,20191223,000000,26.2992,26.38,26.25,26.38,7561,0
+MITT_C.US,D,20191224,000000,26.29,26.4285,26.25,26.25,5600,0
+MITT_C.US,D,20191226,000000,26.2524,26.32,26.2524,26.32,4568,0
+MITT_C.US,D,20191227,000000,26.2708,26.2708,26.25,26.25,1495,0
+MITT_C.US,D,20191230,000000,26.47,26.47,26.25,26.2752,7993,0
+MITT_C.US,D,20191231,000000,26.205,26.3979,26.17,26.39,32909,0
+MITT_C.US,D,20200102,000000,26.41,26.49,26.39,26.45,2957,0
+MITT_C.US,D,20200103,000000,26.54,26.58,26.54,26.58,4372,0
+MITT_C.US,D,20200106,000000,26.43,26.53,26.4283,26.4707,5178,0
+MITT_C.US,D,20200107,000000,26.47,26.68,26.38,26.38,15019,0
+MITT_C.US,D,20200108,000000,26.55,26.55,26.39,26.41,5127,0
+MITT_C.US,D,20200109,000000,26.54,26.555,26.34,26.36,20767,0
+MITT_C.US,D,20200110,000000,26.5,26.6336,26.35,26.5665,10148,0
+MITT_C.US,D,20200113,000000,26.642,26.69,26.6,26.69,12381,0
+MITT_C.US,D,20200114,000000,26.6485,26.74,26.6485,26.74,2129,0
+MITT_C.US,D,20200115,000000,26.5523,26.79,26.5523,26.75,11834,0
+MITT_C.US,D,20200116,000000,26.6342,26.7,26.5815,26.7,2690,0
+MITT_C.US,D,20200117,000000,26.5994,26.7,26.54,26.7,18555,0
+MITT_C.US,D,20200121,000000,26.5124,26.565,26.5124,26.565,689,0
+MITT_C.US,D,20200122,000000,26.4573,26.89,26.4573,26.8321,15863,0
+MITT_C.US,D,20200123,000000,26.7124,26.83,26.58,26.83,4736,0
+MITT_C.US,D,20200124,000000,26.757,26.965,26.757,26.965,1972,0
+MITT_C.US,D,20200127,000000,26.6913,26.94,26.65,26.65,4723,0
+MITT_C.US,D,20200128,000000,26.86,26.86,26.8235,26.85,938,0
+MITT_C.US,D,20200129,000000,26.774,27,26.67,26.9325,10769,0
+MITT_C.US,D,20200130,000000,26.99,26.99,26.74,26.86,1584,0
+MITT_C.US,D,20200131,000000,26.88,27.05,26.8,27.05,5948,0
+MITT_C.US,D,20200203,000000,27.05,27.05,26.8,26.8,9759,0
+MITT_C.US,D,20200204,000000,26.85,26.99,26.8,26.855,39101,0
+MITT_C.US,D,20200205,000000,26.96,27.0123,26.82,26.85,41645,0
+MITT_C.US,D,20200206,000000,26.904,26.9812,26.89,26.89,888,0
+MITT_C.US,D,20200207,000000,26.91,27.045,26.8659,26.91,18270,0
+MITT_C.US,D,20200210,000000,26.9796,27.03,26.9796,27.03,1065,0
+MITT_C.US,D,20200211,000000,26.91,27.01,26.9,26.98,8295,0
+MITT_C.US,D,20200212,000000,26.9556,27.0199,26.95,26.975,3120,0
+MITT_C.US,D,20200213,000000,27.01,27.01,26.95,26.9844,1602,0
+MITT_C.US,D,20200214,000000,26.86,26.995,26.85,26.995,5855,0
+MITT_C.US,D,20200218,000000,27,27,26.9,26.95,2405,0
+MITT_C.US,D,20200219,000000,26.91,26.9799,26.7,26.72,18768,0
+MITT_C.US,D,20200220,000000,26.81,27.1099,26.81,26.96,3870,0
+MITT_C.US,D,20200221,000000,27,27.0227,26.83,26.84,5832,0
+MITT_C.US,D,20200224,000000,26.84,27.1499,26.83,26.83,12006,0
+MITT_C.US,D,20200225,000000,27,27,26.4665,26.7162,31854,0
+MITT_C.US,D,20200226,000000,26.83,26.99,25.93,26.11,42521,0
+MITT_C.US,D,20200227,000000,25.74,25.74,25.15,25.25,65871,0
+MITT_C.US,D,20200228,000000,25.11,25.6699,24.9,25.26,54188,0
+MITT_C.US,D,20200302,000000,25.47,25.55,25.1049,25.5,17468,0
+MITT_C.US,D,20200303,000000,25.55,26.21,25.55,25.88,20277,0
+MITT_C.US,D,20200304,000000,25.91,26.08,25.91,26.05,7010,0
+MITT_C.US,D,20200305,000000,25.95,26.034,25.6,25.6,132906,0
+MITT_C.US,D,20200306,000000,25.48,25.5898,25.21,25.21,26801,0
+MITT_C.US,D,20200309,000000,25.01,25.01,23.75,24.2,42172,0
+MITT_C.US,D,20200310,000000,24.18,24.5,24.04,24.3352,17040,0
+MITT_C.US,D,20200311,000000,24.2512,24.2512,22.6001,23.01,15739,0
+MITT_C.US,D,20200312,000000,21.75,21.75,16.15,17.59,111905,0
+MITT_C.US,D,20200313,000000,18.5,19.84,18,19.75,43247,0
+MITT_C.US,D,20200316,000000,19,19,16.9098,16.92,21159,0
+MITT_C.US,D,20200317,000000,16.88,16.88,15,15.9999,34222,0
+MITT_C.US,D,20200318,000000,15.8,15.81,8.16,8.91,76786,0
+MITT_C.US,D,20200319,000000,8.7,15.25,8.68,14.1905,86007,0
+MITT_C.US,D,20200320,000000,14.65,15.375,12.85,13.24,46297,0
+MITT_C.US,D,20200323,000000,11.92,11.92,3.67,4.7716,314448,0
+MITT_C.US,D,20200324,000000,4.99,5.2,2.9,2.9,96928,0
+MITT_C.US,D,20200325,000000,3.25,5.1004,3.16,4.23,209688,0
+MITT_C.US,D,20200326,000000,4.65,11.0295,4.65,8.2206,177447,0
+MITT_C.US,D,20200327,000000,7.5,9.96,7.5,9.41,112397,0
+MITT_C.US,D,20200330,000000,8.47,8.47,4.91,5.88,252251,0
+MITT_C.US,D,20200331,000000,6.01,6.2,5.48,5.77,185334,0
+MITT_C.US,D,20200401,000000,5.5,5.5,4.36,4.36,122942,0
+MITT_C.US,D,20200402,000000,5.02,5.02,3.27,3.31,116859,0
+MITT_C.US,D,20200403,000000,3.4065,3.67,2.12,2.96,492816,0
+MITT_C.US,D,20200406,000000,3.26,4.35,3.26,4.17,98632,0
+MITT_C.US,D,20200407,000000,4.9769,6.1,4.9769,6.09,125929,0
+MITT_C.US,D,20200408,000000,7.25,9.04,7.1565,8.79,123066,0
+MITT_C.US,D,20200409,000000,9.67,13.13,9.67,10.58,209857,0
+MITT_C.US,D,20200413,000000,11.64,12.25,9.39,9.82,107839,0
+MITT_C.US,D,20200414,000000,10.65,10.65,8.63,9.25,64484,0
+MITT_C.US,D,20200415,000000,8.41,8.41,7.1627,7.99,60717,0
+MITT_C.US,D,20200416,000000,8.25,8.25,7.64,7.8,25042,0
+MITT_C.US,D,20200417,000000,8.5,8.9,8.06,8.06,96711,0
+MITT_C.US,D,20200420,000000,8.14,8.588,8.05,8.17,23377,0
+MITT_C.US,D,20200421,000000,8.19,8.6,7.5,8.36,33033,0
+MITT_C.US,D,20200422,000000,8.63,8.63,7.62,8.11,28035,0
+MITT_C.US,D,20200423,000000,8.15,8.2146,7.56,8.18,28292,0
+MITT_C.US,D,20200424,000000,8.2,8.2,7.62,8.04,29621,0
+MITT_C.US,D,20200427,000000,8.12,8.85,8.11,8.85,74274,0
+MITT_C.US,D,20200428,000000,9.16,10.5655,9.15,10.25,62541,0
+MITT_C.US,D,20200429,000000,10.62,11.2694,10.62,10.92,80248,0
+MITT_C.US,D,20200430,000000,10.88,12.07,10.6028,11.22,61788,0
+MITT_C.US,D,20200501,000000,11.19,11.19,9.625,9.6499,22003,0
+MITT_C.US,D,20200504,000000,9.13,9.63,9.12,9.63,16688,0
+MITT_C.US,D,20200505,000000,10.5,11.195,9.55,9.55,22264,0
+MITT_C.US,D,20200506,000000,10.15,10.15,9.15,9.15,8872,0
+MITT_C.US,D,20200507,000000,9.5,9.5261,9,9.31,22627,0
+MITT_C.US,D,20200508,000000,9.01,9.82,8.78,9.22,176084,0
+MITT_C.US,D,20200511,000000,8.77,8.9871,8.77,8.84,17952,0
+MITT_C.US,D,20200512,000000,8.7102,8.923,8.26,8.49,46985,0
+MITT_C.US,D,20200513,000000,8.45,8.451,7.69,8.04,77581,0
+MITT_C.US,D,20200514,000000,7.79,8.4,7.31,8.12,65837,0
+MITT_C.US,D,20200515,000000,7.995,8.84,7.945,8.84,41517,0
+MITT_C.US,D,20200518,000000,9.18,9.75,8.9134,9.58,24677,0
+MITT_C.US,D,20200519,000000,9.11,10.47,9.11,10.35,97908,0
+MITT_C.US,D,20200520,000000,10.68,10.88,10.3,10.35,22515,0
+MITT_C.US,D,20200521,000000,10.175,10.175,9.7,9.785,32657,0
+MITT_C.US,D,20200522,000000,9.68,9.775,9.4,9.4,23385,0
+MITT_C.US,D,20200526,000000,9.98,10.025,9.435,9.5705,38198,0
+MITT_C.US,D,20200527,000000,9.62,10.19,9.55,10.1,25831,0
+MITT_C.US,D,20200528,000000,10.13,10.6423,9.93,10.52,29104,0
+MITT_C.US,D,20200529,000000,10.5,10.5,9.67,10.1,33590,0
+MITT_C.US,D,20200601,000000,9.5,10.18,9.5,10.01,13419,0
+MITT_C.US,D,20200602,000000,10.15,10.15,9.73,9.94,31834,0
+MITT_C.US,D,20200603,000000,9.965,10.59,9.965,10.54,124532,0
+MITT_C.US,D,20200604,000000,10.3,11.76,10.24,11.57,54476,0
+MITT_C.US,D,20200605,000000,12.73,13.4,12.28,13.23,66493,0
+MITT_C.US,D,20200608,000000,14.17,15.61,13.8,15.42,121101,0
+MITT_C.US,D,20200609,000000,15,15.39,14.2212,14.57,34121,0
+MITT_C.US,D,20200610,000000,15,15,12.04,14.17,72439,0
+MITT_C.US,D,20200611,000000,12.8,13.482,12.75,13.39,44139,0
+MITT_C.US,D,20200612,000000,13.9,14.01,13,13.75,45392,0
+MITT_C.US,D,20200615,000000,13.45,14.13,12.8,13.96,77764,0
+MITT_C.US,D,20200616,000000,14.8285,15.18,14.7,15.09,129829,0
+MITT_C.US,D,20200617,000000,15.4,15.4,14.715,14.92,85131,0
+MITT_C.US,D,20200618,000000,14.55,14.7,14.45,14.7,43107,0
+MITT_C.US,D,20200619,000000,14.82,15.05,14.6,14.78,43537,0
+MITT_C.US,D,20200622,000000,14.75,14.9,14.65,14.9,41641,0
+MITT_C.US,D,20200623,000000,14.745,15.055,14.65,15.05,50512,0
+MITT_C.US,D,20200624,000000,14.826,14.855,13.869,14.17,27564,0
+MITT_C.US,D,20200625,000000,14.145,14.5899,14,14.19,15459,0
+MITT_C.US,D,20200626,000000,14.2,14.34,13.71,13.97,34579,0
+MITT_C.US,D,20200629,000000,13.81,14.15,13.59,14.15,34967,0
+MITT_C.US,D,20200630,000000,14.0044,14.39,13.64,14.34,52949,0
+MITT_C.US,D,20200701,000000,14.65,14.65,14.25,14.57,13632,0
+MITT_C.US,D,20200702,000000,14.74,15,14.72,15,44517,0
+MITT_C.US,D,20200706,000000,14.7115,15.1,14.5158,15.09,48263,0
+MITT_C.US,D,20200707,000000,15.18,15.19,14.69,14.98,8660,0
+MITT_C.US,D,20200708,000000,14.09,14.93,14.09,14.93,14325,0
+MITT_C.US,D,20200709,000000,14.74,14.78,14.49,14.75,48659,0
+MITT_C.US,D,20200710,000000,14.75,14.96,14.71,14.96,4251,0
+MITT_C.US,D,20200713,000000,14.99,15.05,14.8,14.95,8075,0
+MITT_C.US,D,20200714,000000,14.8,15.12,14.66,15.01,127687,0
+MITT_C.US,D,20200715,000000,15,15.25,14.9687,15.25,13941,0
+MITT_C.US,D,20200716,000000,15.025,15.0326,14.88,15.03,23180,0
+MITT_C.US,D,20200717,000000,14.9857,15.21,14.83,14.83,9429,0
+MITT_C.US,D,20200720,000000,14.82,14.9,14.06,14.19,17201,0
+MITT_C.US,D,20200721,000000,13.974,14.1,13.77,13.97,6564,0
+MITT_C.US,D,20200722,000000,13.96,14.64,13.95,14.57,38756,0
+MITT_C.US,D,20200723,000000,14.45,14.45,14.425,14.425,1701,0
+MITT_C.US,D,20200724,000000,14.44,14.5,14.44,14.5,5132,0
+MITT_C.US,D,20200727,000000,13.9101,14.725,13.9101,14.5,11855,0
+MITT_C.US,D,20200728,000000,14.4,14.815,14.4,14.815,17248,0
+MITT_C.US,D,20200729,000000,14.74,14.84,14.51,14.835,10578,0
+MITT_C.US,D,20200730,000000,14.93,14.93,14.5001,14.5232,42122,0
+MITT_C.US,D,20200731,000000,14.74,14.76,14.58,14.76,4900,0
+MITT_C.US,D,20200803,000000,14.71,14.75,14.46,14.46,10941,0
+MITT_C.US,D,20200804,000000,14.68,14.727,14.45,14.45,3733,0
+MITT_C.US,D,20200805,000000,14.5,14.555,14.29,14.495,42151,0
+MITT_C.US,D,20200806,000000,14.49,14.695,14.49,14.65,2916,0
+MITT_C.US,D,20200807,000000,14.58,14.8,14.58,14.7,3407,0
+MITT_C.US,D,20200810,000000,14.8541,15.9,14.8541,15.9,49037,0
+MITT_C.US,D,20200811,000000,16.33,16.52,16.08,16.48,25504,0
+MITT_C.US,D,20200812,000000,16.48,16.505,16,16.505,19799,0
+MITT_C.US,D,20200813,000000,16.5,16.5,16,16.5,4733,0
+MITT_C.US,D,20200814,000000,15.83,16.73,15.83,16.73,5427,0
+MITT_C.US,D,20200817,000000,16,16.9,16,16.4,5617,0
+MITT_C.US,D,20200818,000000,16.37,16.6,15.9,16.12,9860,0
+MITT_C.US,D,20200819,000000,15.84,16,15.81,15.81,5113,0
+MITT_C.US,D,20200820,000000,15.53,15.9,15.53,15.85,18787,0
+MITT_C.US,D,20200821,000000,16,16,15.7,15.7,17113,0
+MITT_C.US,D,20200824,000000,15.7,15.8827,15.7,15.71,7756,0
+MITT_C.US,D,20200825,000000,15.8,16.075,15.3,15.53,20080,0
+MITT_C.US,D,20200826,000000,15.4,15.41,15,15.15,6556,0
+MITT_C.US,D,20200827,000000,15.05,15.16,14.94,15.05,7200,0
+MITT_C.US,D,20200828,000000,15.05,15.12,14.93,15.05,10298,0
+MITT_C.US,D,20200831,000000,14.5,14.59,14.42,14.55,10609,0
+MITT_C.US,D,20200901,000000,14.54,14.6575,14.348,14.44,9097,0
+MITT_C.US,D,20200902,000000,14.44,14.525,13.87,13.95,21210,0
+MITT_C.US,D,20200903,000000,13.95,14,13.43,13.71,20969,0
+MITT_C.US,D,20200904,000000,13.65,13.75,13.2132,13.55,19581,0
+MITT_C.US,D,20200908,000000,13.5,14.135,13.47,14.135,30758,0
+MITT_C.US,D,20200909,000000,14,14.05,13.74,14,5549,0
+MITT_C.US,D,20200910,000000,14.1,14.1,13.85,14.05,10798,0
+MITT_C.US,D,20200911,000000,13.91,14.25,13.9,14.25,5611,0
+MITT_C.US,D,20200914,000000,14.43,14.71,14.41,14.5,11413,0
+MITT_C.US,D,20200915,000000,14.4126,14.8,14.4126,14.65,1247,0
+MITT_C.US,D,20200916,000000,14.33,14.89,14.28,14.8,9414,0
+MITT_C.US,D,20200917,000000,14.53,14.7167,14.32,14.61,4420,0
+MITT_C.US,D,20200918,000000,14.455,14.455,14.03,14.27,9208,0
+MITT_C.US,D,20200921,000000,14.03,14.03,13.9,13.92,4579,0
+MITT_C.US,D,20200922,000000,14.11,14.22,14.1,14.22,1327,0
+MITT_C.US,D,20200923,000000,14.03,14.06,13.31,13.31,7690,0
+MITT_C.US,D,20200924,000000,13.5,13.7083,13.1,13.2761,7061,0
+MITT_C.US,D,20200925,000000,13.405,13.53,13.314,13.53,3338,0
+MITT_C.US,D,20200928,000000,13.89,14.2,13.8772,14.1,3830,0
+MITT_C.US,D,20200929,000000,14.14,14.19,14,14,4417,0
+MITT_C.US,D,20200930,000000,14.0345,14.25,14.0345,14.25,3082,0
+MITT_C.US,D,20201001,000000,14.6,15.71,14.55,15.14,24656,0
+MITT_C.US,D,20201002,000000,15.16,15.2,15,15.1869,3158,0
+MITT_C.US,D,20201005,000000,15.44,15.94,15.44,15.92,31896,0
+MITT_C.US,D,20201006,000000,15.75,16.26,15.75,16.26,13279,0
+MITT_C.US,D,20201007,000000,16.18,16.37,16.07,16.19,3880,0
+MITT_C.US,D,20201008,000000,16.08,16.48,16,16.48,6128,0
+MITT_C.US,D,20201009,000000,16.49,16.65,16.31,16.65,2999,0
+MITT_C.US,D,20201012,000000,16.5,16.69,16.5,16.69,2623,0
+MITT_C.US,D,20201013,000000,16.7312,16.95,16.72,16.95,7507,0
+MITT_C.US,D,20201014,000000,16.99,17,16.6766,17,92252,0
+MITT_C.US,D,20201015,000000,16.949,17.025,16.91,16.995,3247,0
+MITT_C.US,D,20201016,000000,17,17,16.99,17,8140,0
+MITT_C.US,D,20201019,000000,17.151,17.205,16.8,16.9,13653,0
+MITT_C.US,D,20201020,000000,16.935,17.05,16.935,17.05,2894,0
+MITT_C.US,D,20201021,000000,16.8292,17,16.8292,17,13528,0
+MITT_C.US,D,20201022,000000,17.04,17.18,16.8,17,21879,0
+MITT_C.US,D,20201023,000000,17.28,17.28,17.18,17.18,2282,0
+MITT_C.US,D,20201026,000000,16.65,17.197,16.65,17.055,4051,0
+MITT_C.US,D,20201027,000000,17,17,16.945,16.995,4646,0
+MITT_C.US,D,20201028,000000,16.865,17.05,16.68,16.99,29145,0
+MITT_C.US,D,20201029,000000,16.95,17.0367,16.92,16.96,15819,0
+MITT_C.US,D,20201030,000000,16.85,17.07,16.66,17.07,14422,0
+MITT_C.US,D,20201102,000000,16.74,17.065,16.74,17,3606,0
+MITT_C.US,D,20201103,000000,16.65,17.12,16.65,17.1,5592,0
+MITT_C.US,D,20201104,000000,17.39,17.39,17.23,17.2401,8984,0
+MITT_C.US,D,20201105,000000,17.05,17.4,17,17.4,5246,0
+MITT_C.US,D,20201106,000000,19.69,19.69,18.73,19,44805,0
+MITT_C.US,D,20201109,000000,19.95,19.95,19.11,19.31,23003,0
+MITT_C.US,D,20201110,000000,19.45,19.73,19.45,19.45,17427,0
+MITT_C.US,D,20201111,000000,19.375,19.7,19.3405,19.535,38291,0
+MITT_C.US,D,20201112,000000,19.5,19.5,19.3,19.4,6829,0
+MITT_C.US,D,20201113,000000,19.4673,19.7,19.3701,19.6535,13193,0
+MITT_C.US,D,20201116,000000,19.76,20.34,19.76,20.23,15064,0
+MITT_C.US,D,20201117,000000,20.44,20.76,20.186,20.6025,14764,0
+MITT_C.US,D,20201118,000000,20.78,21.0399,20.65,20.9,55228,0
+MITT_C.US,D,20201119,000000,21.2,21.325,21.05,21.25,13678,0
+MITT_C.US,D,20201120,000000,21.24,21.49,20.887,21.12,14412,0
+MITT_C.US,D,20201123,000000,21.49,21.695,21.27,21.335,13651,0
+MITT_C.US,D,20201124,000000,21.5,21.63,21.4,21.4083,22205,0
+MITT_C.US,D,20201125,000000,21.54,21.71,21.53,21.71,26955,0
+MITT_C.US,D,20201127,000000,20.6,20.6,20,20,6798,0
+MITT_C.US,D,20201130,000000,20.1,20.18,19.5101,19.85,11004,0
+MITT_C.US,D,20201201,000000,19.6,19.6772,19.3699,19.46,19681,0
+MITT_C.US,D,20201202,000000,19.2,19.8799,19.2,19.85,3459,0
+MITT_C.US,D,20201203,000000,19.7,19.806,19.7,19.738,1709,0
+MITT_C.US,D,20201204,000000,19.99,20,19.65,19.745,6938,0
+MITT_C.US,D,20201207,000000,19.8,19.98,19.79,19.8,2145,0
+MITT_C.US,D,20201208,000000,19.681,19.9,19.6,19.9,3929,0
+MITT_C.US,D,20201209,000000,19.9,19.9,19.765,19.89,1520,0
+MITT_C.US,D,20201210,000000,19.9,19.95,19.9,19.95,1676,0
+MITT_C.US,D,20201211,000000,19.5,19.76,19.5,19.72,2669,0
+MITT_C.US,D,20201214,000000,19.75,19.75,19.02,19.32,13315,0
+MITT_C.US,D,20201215,000000,19.365,19.65,19.17,19.3682,10074,0
+MITT_C.US,D,20201216,000000,19.37,19.87,19.37,19.87,18612,0
+MITT_C.US,D,20201217,000000,19.95,20,19.721,19.91,4657,0
+MITT_C.US,D,20201218,000000,19.91,19.91,19.5,19.85,16413,0
+MITT_C.US,D,20201221,000000,19.79,19.85,19.45,19.45,55856,0
+MITT_C.US,D,20201222,000000,19.77,19.82,19.26,19.5,25213,0
+MITT_C.US,D,20201223,000000,19.5,19.6525,19.5,19.5,5302,0
+MITT_C.US,D,20201224,000000,19.75,19.8,19.57,19.8,4206,0
+MITT_C.US,D,20201228,000000,19.79,19.79,19.438,19.63,15474,0
+MITT_C.US,D,20201229,000000,19.5,19.645,19.29,19.33,15892,0
+MITT_C.US,D,20201230,000000,19.36,19.565,19.15,19.3,8442,0
+MITT_C.US,D,20201231,000000,19.22,19.55,19.01,19.44,50642,0
+MITT_C.US,D,20210104,000000,19.53,19.53,19.05,19.06,6001,0
+MITT_C.US,D,20210105,000000,19.4283,19.5,19.15,19.15,3502,0
+MITT_C.US,D,20210106,000000,19.17,19.38,19.17,19.24,3962,0
+MITT_C.US,D,20210107,000000,19.24,19.27,19.23,19.27,3026,0
+MITT_C.US,D,20210108,000000,19.3,19.3,19.1,19.13,51634,0
+MITT_C.US,D,20210111,000000,19.13,19.2,19.13,19.2,1818,0
+MITT_C.US,D,20210112,000000,19.2281,19.2281,18.85,18.86,10316,0
+MITT_C.US,D,20210113,000000,18.95,19.49,18.95,19.33,2792,0
+MITT_C.US,D,20210114,000000,19.4,19.85,19.2773,19.34,14681,0
+MITT_C.US,D,20210115,000000,19.48,19.595,19.4401,19.4401,1935,0
+MITT_C.US,D,20210119,000000,19.5,19.5,19.49,19.49,1307,0
+MITT_C.US,D,20210120,000000,19.51,19.7734,19.51,19.76,2985,0
+MITT_C.US,D,20210121,000000,19.6,19.6,19.53,19.57,1752,0
+MITT_C.US,D,20210122,000000,19.51,19.692,19.41,19.692,1197,0
+MITT_C.US,D,20210125,000000,19.5,19.535,18.99,19.12,16049,0
+MITT_C.US,D,20210126,000000,19.28,20.25,19.26,19.85,24227,0
+MITT_C.US,D,20210127,000000,19.78,19.85,19.6,19.6,9597,0
+MITT_C.US,D,20210128,000000,19.64,20.21,19.64,19.99,6529,0
+MITT_C.US,D,20210129,000000,19.85,19.85,19.53,19.8,5236,0
+MITT_C.US,D,20210201,000000,19.95,19.96,19.6001,19.62,3360,0
+MITT_C.US,D,20210202,000000,19.88,20.2,19.88,20.015,3704,0
+MITT_C.US,D,20210203,000000,20.02,20.24,19.97,20.12,80438,0
+MITT_C.US,D,20210204,000000,20.11,20.8897,20.11,20.555,13160,0
+MITT_C.US,D,20210205,000000,20.62,21.08,20.62,20.9,22758,0
+MITT_C.US,D,20210208,000000,20.79,21.05,20.79,20.96,21626,0
+MITT_C.US,D,20210209,000000,21.28,21.2999,21,21.25,25245,0
+MITT_C.US,D,20210210,000000,21.25,21.55,21.21,21.21,10702,0
+MITT_C.US,D,20210211,000000,21.24,21.68,21.2,21.4046,14123,0
+MITT_C.US,D,20210212,000000,21.34,21.8,21.34,21.8,19854,0
+MITT_C.US,D,20210216,000000,21.8,22.25,21.72,22.11,32714,0
+MITT_C.US,D,20210217,000000,22.11,22.13,21.82,21.82,6681,0
+MITT_C.US,D,20210218,000000,21.655,21.8,21.6,21.6121,14625,0
+MITT_C.US,D,20210219,000000,22.05,23,22.05,23,71407,0
+MITT_C.US,D,20210222,000000,23.03,23.25,22.865,23,31634,0
+MITT_C.US,D,20210223,000000,23.24,23.25,22.43,22.85,26111,0
+MITT_C.US,D,20210224,000000,22.865,23.3,22.66,23.05,73573,0
+MITT_C.US,D,20210225,000000,22.79,22.9999,22.4,22.51,70177,0
+MITT_C.US,D,20210226,000000,22.72,22.7399,21.52,21.7,237089,0
+MITT_C.US,D,20210301,000000,21.905,21.9999,21.55,21.75,242591,0
+MITT_C.US,D,20210302,000000,21.62,21.745,21.59,21.59,19147,0
+MITT_C.US,D,20210303,000000,21.59,21.609,21.3,21.4,11264,0
+MITT_C.US,D,20210304,000000,21.39,21.74,21.23,21.74,16645,0
+MITT_C.US,D,20210305,000000,21.95,21.95,21.26,21.6,7211,0
+MITT_C.US,D,20210308,000000,22.145,22.145,21.6,21.7,22106,0
+MITT_C.US,D,20210309,000000,21.86,21.95,21.61,21.75,6023,0
+MITT_C.US,D,20210310,000000,21.83,21.83,21.73,21.78,1620,0
+MITT_C.US,D,20210311,000000,21.85,21.98,21.8,21.8,9417,0
+MITT_C.US,D,20210312,000000,21.8,21.8,21.65,21.8,4756,0
+MITT_C.US,D,20210315,000000,22.46,22.46,21.971,22,11788,0
+MITT_C.US,D,20210316,000000,21.977,22.1,21.86,22.08,9911,0
+MITT_C.US,D,20210317,000000,22.1203,22.15,22,22.06,14268,0
+MITT_C.US,D,20210318,000000,22.19,22.3,22.04,22.107,23641,0
+MITT_C.US,D,20210319,000000,22.2899,22.566,22.15,22.44,22094,0
+MITT_C.US,D,20210322,000000,22.4,22.5,22.295,22.44,15592,0
+MITT_C.US,D,20210323,000000,22.5,22.55,22.32,22.32,8374,0
+MITT_C.US,D,20210324,000000,22.415,22.45,22.41,22.42,3855,0
+MITT_C.US,D,20210325,000000,22.435,22.55,22.43,22.4896,12170,0
+MITT_C.US,D,20210326,000000,22.515,22.665,22.49,22.626,27146,0
+MITT_C.US,D,20210329,000000,22.57,22.64,22.5,22.5,14252,0
+MITT_C.US,D,20210330,000000,22.62,22.7695,22.5301,22.545,14336,0
+MITT_C.US,D,20210331,000000,22.699,22.7,22.48,22.48,9534,0
+MITT_C.US,D,20210401,000000,22.605,22.85,22.6,22.81,4832,0
+MITT_C.US,D,20210405,000000,22.8,23.04,22.8,23.04,7601,0
+MITT_C.US,D,20210406,000000,23.0733,23.24,23.005,23.145,16522,0
+MITT_C.US,D,20210407,000000,22.9842,23.3,22.71,22.72,19376,0
+MITT_C.US,D,20210408,000000,22.73,23.27,22.73,23.25,8454,0
+MITT_C.US,D,20210409,000000,23.42,23.42,23.42,23.42,325,0
+MITT_C.US,D,20210412,000000,23.2264,23.2343,22.8965,23.1,4532,0
+MITT_C.US,D,20210413,000000,23.025,23.26,23.025,23.1239,946,0
+MITT_C.US,D,20210414,000000,23.25,23.28,22.922,23.28,7542,0
+MITT_C.US,D,20210415,000000,23.2944,23.2944,23.1652,23.28,4573,0
+MITT_C.US,D,20210416,000000,23.3,23.3,23.2,23.2,2752,0
+MITT_C.US,D,20210419,000000,23.29,23.3,23,23,15077,0
+MITT_C.US,D,20210420,000000,23.0468,23.33,23.0468,23.22,3823,0
+MITT_C.US,D,20210421,000000,23.3442,23.3442,23.27,23.3301,8473,0
+MITT_C.US,D,20210422,000000,23.19,23.3699,23.11,23.306,7219,0
+MITT_C.US,D,20210423,000000,23.28,23.33,23.28,23.33,743,0
+MITT_C.US,D,20210426,000000,23.38,23.42,23.3699,23.42,7317,0
+MITT_C.US,D,20210427,000000,23.4599,23.64,23.4,23.4217,2550,0
+MITT_C.US,D,20210428,000000,23.505,23.5499,23.3272,23.3272,5884,0
+MITT_C.US,D,20210429,000000,23.46,23.64,23.34,23.6124,8284,0
+MITT_C.US,D,20210430,000000,23.6,23.6299,23.57,23.616,34445,0
+MITT_C.US,D,20210503,000000,23.9057,23.98,23.35,23.3992,7320,0
+MITT_C.US,D,20210504,000000,23.7,23.7,23.22,23.22,7629,0
+MITT_C.US,D,20210505,000000,23.44,23.6,23.44,23.49,2410,0
+MITT_C.US,D,20210506,000000,23.6,23.7,23.502,23.62,4820,0
+MITT_C.US,D,20210507,000000,23.5,23.6859,23.5,23.65,3262,0
+MITT_C.US,D,20210510,000000,23.64,23.65,23.45,23.63,8368,0
+MITT_C.US,D,20210511,000000,23.4492,23.54,23.3607,23.4315,428,0
+MITT_C.US,D,20210512,000000,23.6899,23.6899,23.05,23.09,12687,0
+MITT_C.US,D,20210513,000000,23.25,23.3086,22.9,23,14550,0
+MITT_C.US,D,20210514,000000,23.1597,23.45,23.09,23.45,11058,0
+MITT_C.US,D,20210517,000000,23.4499,23.4499,23.25,23.41,1974,0
+MITT_C.US,D,20210518,000000,23.5,23.61,23.5,23.58,10748,0
+MITT_C.US,D,20210519,000000,23.4999,23.5695,23.48,23.55,6750,0
+MITT_C.US,D,20210520,000000,23.6099,23.61,23.55,23.6,22337,0
+MITT_C.US,D,20210521,000000,23.69,23.7372,23.65,23.65,7837,0
+MITT_C.US,D,20210524,000000,23.75,23.98,23.74,23.955,19440,0
+MITT_C.US,D,20210525,000000,23.9899,24.24,23.9557,24.15,21493,0
+MITT_C.US,D,20210526,000000,24,24.19,24,24.02,19536,0
+MITT_C.US,D,20210527,000000,23.67,23.9,23.61,23.78,8836,0
+MITT_C.US,D,20210528,000000,23.8,23.8499,23.57,23.58,21406,0
+MITT_C.US,D,20210601,000000,23.63,23.71,23.58,23.624,6524,0
+MITT_C.US,D,20210602,000000,23.6691,23.75,23.6419,23.7126,8841,0
+MITT_C.US,D,20210603,000000,23.7,23.75,23.6438,23.6438,4556,0
+MITT_C.US,D,20210604,000000,23.64,23.7216,23.4521,23.67,25397,0
+MITT_C.US,D,20210607,000000,23.75,23.75,23.65,23.65,5621,0
+MITT_C.US,D,20210608,000000,23.83,23.99,23.76,23.9,4619,0
+MITT_C.US,D,20210609,000000,23.901,24,23.8,23.8,7902,0
+MITT_C.US,D,20210610,000000,23.963,24.04,23.8,23.9031,3613,0
+MITT_C.US,D,20210611,000000,23.9,24.0007,23.9,23.9922,8952,0
+MITT_C.US,D,20210614,000000,23.9899,24.19,23.95,24.19,20558,0
+MITT_C.US,D,20210615,000000,24.2263,24.2794,24.0001,24.0101,10902,0
+MITT_C.US,D,20210616,000000,24.01,24.35,24.01,24.3307,7763,0
+MITT_C.US,D,20210617,000000,24.32,24.34,24.06,24.2462,9038,0
+MITT_C.US,D,20210618,000000,24.1,24.2878,23.95,23.95,12205,0
+MITT_C.US,D,20210621,000000,24,24.07,24,24.01,3905,0
+MITT_C.US,D,20210622,000000,24.0343,24.0666,23.96,23.99,14001,0
+MITT_C.US,D,20210623,000000,23.95,24.38,23.95,24.09,10966,0
+MITT_C.US,D,20210624,000000,24.17,24.5,24.0027,24.06,30723,0
+MITT_C.US,D,20210625,000000,24.01,24.3767,24.01,24.04,15871,0
+MITT_C.US,D,20210628,000000,24.03,24.3999,24.02,24.02,9654,0
+MITT_C.US,D,20210629,000000,24.15,24.17,24.0338,24.04,6274,0
+MITT_C.US,D,20210630,000000,24.12,24.193,24.01,24.11,24688,0
+MITT_C.US,D,20210701,000000,24.1,24.42,24.1,24.16,8978,0
+MITT_C.US,D,20210702,000000,24.46,24.47,24.25,24.25,7738,0
+MITT_C.US,D,20210706,000000,24.49,24.6,24.2723,24.6,10705,0
+MITT_C.US,D,20210707,000000,24.89,24.892,24.64,24.85,4725,0
+MITT_C.US,D,20210708,000000,24.79,24.85,24.59,24.817,9689,0
+MITT_C.US,D,20210709,000000,24.82,24.82,24.531,24.75,6765,0
+MITT_C.US,D,20210712,000000,24.75,24.7979,24.75,24.77,4070,0
+MITT_C.US,D,20210713,000000,24.6949,24.9,24.6949,24.7795,5256,0
+MITT_C.US,D,20210714,000000,24.81,24.84,24.6822,24.8,6590,0
+MITT_C.US,D,20210715,000000,24.8881,24.8881,24.7,24.7,3394,0
+MITT_C.US,D,20210716,000000,24.7625,24.7625,24.42,24.42,19078,0
+MITT_C.US,D,20210719,000000,24.5,24.8197,24.35,24.61,3855,0
+MITT_C.US,D,20210720,000000,24.57,24.83,24.53,24.7,9832,0
+MITT_C.US,D,20210721,000000,24.86,24.91,24.7527,24.82,6661,0
+MITT_C.US,D,20210722,000000,24.85,24.85,24.8,24.8,1752,0
+MITT_C.US,D,20210723,000000,24.8,25,24.8,24.95,6194,0
+MITT_C.US,D,20210726,000000,24.95,25,24.8898,24.99,6861,0
+MITT_C.US,D,20210727,000000,25,25.02,24.7,24.7001,9471,0
+MITT_C.US,D,20210728,000000,24.8477,25.16,24.83,25.08,8051,0
+MITT_C.US,D,20210729,000000,25,25.05,24.8,24.8,6235,0
+MITT_C.US,D,20210730,000000,24.83,24.83,24.6,24.72,6501,0
+MITT_C.US,D,20210802,000000,24.8,24.945,24.8,24.84,10312,0
+MITT_C.US,D,20210803,000000,24.86,24.94,24.83,24.94,6828,0
+MITT_C.US,D,20210804,000000,24.94,24.94,24.82,24.92,3539,0
+MITT_C.US,D,20210805,000000,24.92,25,24.92,24.96,5946,0
+MITT_C.US,D,20210806,000000,25,25.05,24.98,25.015,4624,0
+MITT_C.US,D,20210809,000000,25.0199,25.0732,24.93,24.93,14465,0
+MITT_C.US,D,20210810,000000,24.95,25.13,24.845,24.8939,23399,0
+MITT_C.US,D,20210811,000000,25.0198,25.075,24.7,24.98,6861,0
+MITT_C.US,D,20210812,000000,24.99,25,24.85,24.99,8553,0
+MITT_C.US,D,20210813,000000,25,25,24.88,25,7219,0
+MITT_C.US,D,20210816,000000,25.24,25.6499,25,25.24,10695,0
+MITT_C.US,D,20210817,000000,25.2799,25.28,25.2799,25.2799,1849,0
+MITT_C.US,D,20210818,000000,25.2799,25.28,25.21,25.28,4016,0
+MITT_C.US,D,20210819,000000,25.28,25.28,25.21,25.22,5077,0
+MITT_C.US,D,20210820,000000,25.2799,25.28,25.15,25.15,7561,0
+MITT_C.US,D,20210823,000000,25.2729,25.28,25.26,25.26,2590,0
+MITT_C.US,D,20210824,000000,25.2601,25.265,25.26,25.26,3907,0
+MITT_C.US,D,20210825,000000,25.27,25.28,25.205,25.28,3979,0
+MITT_C.US,D,20210826,000000,25.2799,25.2799,25,25.14,14453,0
+MITT_C.US,D,20210827,000000,25.14,25.49,25.1001,25.35,26059,0
+MITT_C.US,D,20210830,000000,24.92,25.14,24.82,24.94,12247,0
+MITT_C.US,D,20210831,000000,24.97,25,24.82,24.98,9012,0
+MITT_C.US,D,20210901,000000,24.86,24.88,24.74,24.8425,12715,0
+MITT_C.US,D,20210902,000000,25,25,24.878,24.878,3947,0
+MITT_C.US,D,20210903,000000,24.97,24.97,24.83,24.8399,5194,0
+MITT_C.US,D,20210907,000000,24.73,25,24.64,24.66,11313,0
+MITT_C.US,D,20210908,000000,24.79,25.1,24.67,25.06,15238,0
+MITT_C.US,D,20210909,000000,25.04,25.05,24.87,24.96,2988,0
+MITT_C.US,D,20210910,000000,25,25.0775,24.885,24.96,5159,0
+MITT_C.US,D,20210913,000000,25.09,25.098,25,25,2185,0
+MITT_C.US,D,20210914,000000,25.0721,25.0721,25,25,2831,0
+MITT_C.US,D,20210915,000000,25,25.0011,24.8401,24.9,6162,0
+MITT_C.US,D,20210916,000000,24.9201,25.1,24.9201,25.1,9596,0
+MITT_C.US,D,20210917,000000,25.0857,25.1899,24.9599,25.095,13813,0
+MITT_C.US,D,20210920,000000,25.09,25.095,25,25.0001,4137,0
+MITT_C.US,D,20210921,000000,25.2017,25.24,25.01,25.08,3348,0
+MITT_C.US,D,20210922,000000,25.23,25.23,25.01,25.19,3728,0
+MITT_C.US,D,20210923,000000,25.0744,25.1426,25.023,25.03,1963,0
+MITT_C.US,D,20210924,000000,25.05,25.17,25.03,25.15,24174,0
+MITT_C.US,D,20210927,000000,25.15,25.25,25.08,25.21,36839,0
+MITT_C.US,D,20210928,000000,25.06,25.07,24.97,24.97,33080,0
+MITT_C.US,D,20210929,000000,24.9748,25.095,24.965,24.99,35565,0
+MITT_C.US,D,20210930,000000,25.01,25.05,24.9208,25.05,23009,0
+MITT_C.US,D,20211001,000000,24.985,25.14,24.985,25.03,40234,0
+MITT_C.US,D,20211004,000000,25.01,25.14,24.92,24.965,19455,0
+MITT_C.US,D,20211005,000000,25,25.0354,24.9668,25,6311,0
+MITT_C.US,D,20211006,000000,25.05,25.05,24.9,25,20460,0
+MITT_C.US,D,20211007,000000,24.9509,25,24.905,25,6257,0
+MITT_C.US,D,20211008,000000,25,25,24.997,25,1043,0
+MITT_C.US,D,20211011,000000,24.94,25,24.8698,24.95,2336,0
+MITT_C.US,D,20211012,000000,25,25.025,24.95,25,56058,0
+MITT_C.US,D,20211013,000000,25,25.14,24.8898,24.94,49784,0
+MITT_C.US,D,20211014,000000,25,25.01,24.96,24.99,14361,0
+MITT_C.US,D,20211015,000000,25,25,24.905,25,6616,0
+MITT_C.US,D,20211018,000000,25,25,24.955,24.99,5177,0
+MITT_C.US,D,20211019,000000,24.98,24.98,24.95,24.97,12101,0
+MITT_C.US,D,20211020,000000,24.9572,24.98,24.95,24.95,14928,0
+MITT_C.US,D,20211021,000000,25.0754,25.0754,24.93,24.96,7707,0
+MITT_C.US,D,20211022,000000,24.96,25.1,24.96,25.1,20022,0
+MITT_C.US,D,20211025,000000,25.015,25.1505,25,25.14,269562,0
+MITT_C.US,D,20211026,000000,25.1559,25.22,25.08,25.22,1979,0
+MITT_C.US,D,20211027,000000,25.22,25.35,25.2142,25.35,15520,0
+MITT_C.US,D,20211028,000000,25.35,25.486,25.3085,25.45,9287,0
+MITT_C.US,D,20211029,000000,25.41,25.48,25.25,25.45,16923,0
+MITT_C.US,D,20211101,000000,25.4,25.47,25.375,25.4,3176,0
+MITT_C.US,D,20211102,000000,25.54,25.54,25.44,25.52,5374,0
+MITT_C.US,D,20211103,000000,25.55,25.55,25.4543,25.5141,1658,0
+MITT_C.US,D,20211104,000000,25.55,25.65,25.5262,25.565,8916,0
+MITT_C.US,D,20211105,000000,25.635,25.67,25.56,25.56,6015,0
+MITT_C.US,D,20211108,000000,25.525,25.555,25.355,25.3698,8722,0
+MITT_C.US,D,20211109,000000,25.475,25.55,25.41,25.55,4573,0
+MITT_C.US,D,20211110,000000,25.5,25.55,25.3,25.47,38359,0
+MITT_C.US,D,20211111,000000,25.47,25.49,25.4,25.48,5668,0
+MITT_C.US,D,20211112,000000,25.4841,25.5011,25.346,25.4341,6871,0
+MITT_C.US,D,20211115,000000,25.31,25.44,25.2,25.3212,20001,0
+MITT_C.US,D,20211116,000000,25.33,25.44,25.2851,25.4,13657,0
+MITT_C.US,D,20211117,000000,25.4,25.44,25.3052,25.36,13342,0
+MITT_C.US,D,20211118,000000,25.35,25.42,25.18,25.2,15901,0
+MITT_C.US,D,20211119,000000,25.3,25.42,25.02,25.33,13256,0
+MITT_C.US,D,20211122,000000,25.44,25.65,25.1501,25.1501,15216,0
+MITT_C.US,D,20211123,000000,25.3435,25.6099,25.17,25.44,6990,0
+MITT_C.US,D,20211124,000000,25.3365,25.51,25.17,25.39,8412,0
+MITT_C.US,D,20211126,000000,25.22,25.3195,25.1527,25.3195,2480,0
+MITT_C.US,D,20211129,000000,25.1496,25.1496,24.9201,24.95,3338,0
+MITT_C.US,D,20211130,000000,24.9068,24.9899,24.65,24.65,11810,0
+MITT_C.US,D,20211201,000000,24.71,24.94,24.5,24.5,17811,0
+MITT_C.US,D,20211202,000000,24.6127,24.8,24.5301,24.77,5922,0
+MITT_C.US,D,20211203,000000,24.5701,24.79,24.5701,24.75,1179,0
+MITT_C.US,D,20211206,000000,24.56,24.7342,24.56,24.6301,4880,0
+MITT_C.US,D,20211207,000000,24.6,24.6,24.5569,24.5787,7261,0
+MITT_C.US,D,20211208,000000,24.61,24.78,24.61,24.78,801,0
+MITT_C.US,D,20211209,000000,24.7323,24.7323,24.7323,24.7323,442,0
+MITT_C.US,D,20211210,000000,24.75,24.79,24.695,24.78,3375,0
+MITT_C.US,D,20211213,000000,24.8,25,24.8,24.89,4691,0
+MITT_C.US,D,20211214,000000,24.72,24.87,24.72,24.835,1109,0
+MITT_C.US,D,20211215,000000,24.76,24.8714,24.7,24.8562,2824,0
+MITT_C.US,D,20211216,000000,24.7,24.7,24.55,24.68,5491,0
+MITT_C.US,D,20211217,000000,24.68,24.728,24.63,24.715,3796,0
+MITT_C.US,D,20211220,000000,24.1176,24.75,24.1176,24.75,2140,0
+MITT_C.US,D,20211221,000000,24.732,24.732,24.46,24.5,11200,0
+MITT_C.US,D,20211222,000000,24.55,24.75,24.27,24.7059,3960,0
+MITT_C.US,D,20211223,000000,24.72,24.75,24.4001,24.75,6610,0
+MITT_C.US,D,20211227,000000,24.75,24.75,24.58,24.58,6317,0
+MITT_C.US,D,20211228,000000,24.7033,24.7033,24.69,24.69,645,0
+MITT_C.US,D,20211229,000000,24.75,24.75,24.6468,24.6468,3047,0
+MITT_C.US,D,20211230,000000,24.655,24.78,24.62,24.78,5579,0
+MITT_C.US,D,20211231,000000,24.7688,24.78,24.7408,24.78,3353,0
+MITT_C.US,D,20220103,000000,24.75,24.82,24.6607,24.8,5113,0
+MITT_C.US,D,20220104,000000,24.81,24.85,24.79,24.85,1530,0
+MITT_C.US,D,20220105,000000,24.76,24.76,24.7,24.7,1606,0
+MITT_C.US,D,20220106,000000,24.7912,24.8319,24.63,24.73,6120,0
+MITT_C.US,D,20220107,000000,24.75,24.85,24.75,24.835,5126,0
+MITT_C.US,D,20220110,000000,24.85,24.85,24.7,24.77,6155,0
+MITT_C.US,D,20220111,000000,24.8291,24.85,24.81,24.81,2264,0
+MITT_C.US,D,20220112,000000,24.8,24.85,24.8,24.8396,2829,0
+MITT_C.US,D,20220113,000000,24.8285,24.9,24.78,24.85,18973,0
+MITT_C.US,D,20220114,000000,24.8999,24.8999,24.7501,24.8345,4714,0
+MITT_C.US,D,20220118,000000,24.83,24.8756,24.76,24.79,7940,0
+MITT_C.US,D,20220119,000000,24.81,24.85,24.81,24.85,1233,0
+MITT_C.US,D,20220120,000000,24.85,24.85,24.7,24.7,6304,0
+MITT_C.US,D,20220121,000000,24.7,24.8499,24.47,24.48,15263,0
+MITT_C.US,D,20220124,000000,24.5,24.7736,24.14,24.413,8300,0
+MITT_C.US,D,20220125,000000,24.395,24.395,24.13,24.15,6220,0
+MITT_C.US,D,20220126,000000,24.3297,24.65,24.3297,24.59,2496,0
+MITT_C.US,D,20220127,000000,24.601,24.601,24.41,24.41,5652,0
+MITT_C.US,D,20220128,000000,24.35,24.42,24.3237,24.36,3251,0
+MITT_C.US,D,20220131,000000,24.36,24.55,24.36,24.4227,4534,0
+MITT_C.US,D,20220201,000000,24.63,24.7,24.45,24.48,7846,0
+MITT_C.US,D,20220202,000000,24.48,24.48,24.48,24.48,241,0
+MITT_C.US,D,20220203,000000,24.45,24.45,24.42,24.42,735,0
+MITT_C.US,D,20220204,000000,24.59,24.59,24.4,24.4,5078,0
+MITT_C.US,D,20220207,000000,24.5,24.5,24.49,24.5,800,0
+MITT_C.US,D,20220208,000000,24.48,24.5,24.43,24.4589,5321,0
+MITT_C.US,D,20220209,000000,24.5,24.5,22.93,24.4,31560,0
+MITT_C.US,D,20220210,000000,24.03,24.4327,24,24.28,12382,0
+MITT_C.US,D,20220211,000000,24.27,24.34,23.7401,23.99,19069,0
+MITT_C.US,D,20220214,000000,24.47,24.495,23.9,24,5208,0
+MITT_C.US,D,20220215,000000,24.244,24.244,24.1,24.1,515,0
+MITT_C.US,D,20220216,000000,24,24.1,23.955,24.1,6711,0
+MITT_C.US,D,20220217,000000,24.1,24.1,23.97,24,1109,0
+MITT_C.US,D,20220218,000000,23.95,23.95,21.56,23.725,11735,0
+MITT_C.US,D,20220222,000000,23.2,23.9499,23.2,23.47,12517,0
+MITT_C.US,D,20220223,000000,23.57,23.57,21.5501,22.85,46886,0
+MITT_C.US,D,20220224,000000,22.54,23.3,22.3,23,18859,0
+MITT_C.US,D,20220225,000000,22.9,22.9213,22.56,22.56,19204,0
+MITT_C.US,D,20220228,000000,22.19,23,22.19,23,26591,0
+MITT_C.US,D,20220301,000000,23,23.17,22.895,23.17,4846,0
+MITT_C.US,D,20220302,000000,22.7785,23.1999,22.5,23.01,27909,0
+MITT_C.US,D,20220303,000000,23.01,23.44,22.8721,23.39,17424,0
+MITT_C.US,D,20220304,000000,23.25,23.2818,22.35,22.85,19165,0
+MITT_C.US,D,20220307,000000,22.92,22.9612,22.62,22.9612,1377,0
+MITT_C.US,D,20220308,000000,22.68,22.8784,22.5,22.8784,3663,0
+MITT_C.US,D,20220309,000000,22.72,23,22.51,22.67,18197,0
+MITT_C.US,D,20220310,000000,22.5219,22.9152,22.2162,22.52,8496,0
+MITT_C.US,D,20220311,000000,22.3988,22.6,22.16,22.5228,2188,0
+MITT_C.US,D,20220314,000000,22.28,22.3,21.72,22.1381,9203,0
+MITT_C.US,D,20220315,000000,22.01,22.48,21.48,21.9,11407,0
+MITT_C.US,D,20220316,000000,21.995,22.4752,21.995,22.1509,7152,0
+MITT_C.US,D,20220317,000000,22.47,22.48,21.765,22.18,19068,0
+MITT_C.US,D,20220318,000000,22.05,22.645,22,22.645,28027,0
+MITT_C.US,D,20220321,000000,22.83,22.8797,22.515,22.58,3520,0
+MITT_C.US,D,20220322,000000,22.8686,22.96,22.74,22.94,10726,0
+MITT_C.US,D,20220323,000000,23.13,23.13,22.94,22.975,5010,0
+MITT_C.US,D,20220324,000000,22.94,23.305,22.76,23.3,4198,0
+MITT_C.US,D,20220325,000000,23.2251,23.2251,23.2251,23.2251,200,0
+MITT_C.US,D,20220328,000000,23.0951,23.1,23.08,23.08,6542,0
+MITT_C.US,D,20220329,000000,23.11,23.3861,23.09,23.09,9359,0
+MITT_C.US,D,20220330,000000,23.245,23.245,23.23,23.23,1745,0
+MITT_C.US,D,20220331,000000,23.04,23.11,22.875,23.11,2744,0
+MITT_C.US,D,20220401,000000,22.95,23.1743,22.825,22.9,5395,0
+MITT_C.US,D,20220404,000000,22.9754,22.9754,22.3689,22.58,3209,0
+MITT_C.US,D,20220405,000000,22.6,22.71,21.21,22,21967,0
+MITT_C.US,D,20220406,000000,22.45,22.45,21.75,21.91,11172,0
+MITT_C.US,D,20220407,000000,21.91,21.95,21.53,21.53,14445,0
+MITT_C.US,D,20220408,000000,21.59,22.065,21.57,21.5964,7104,0
+MITT_C.US,D,20220411,000000,21.35,21.815,21.35,21.4,6100,0
+MITT_C.US,D,20220412,000000,21.48,22.1298,21.4,21.4,5306,0
+MITT_C.US,D,20220413,000000,21.358,21.94,21.358,21.8256,5330,0
+MITT_C.US,D,20220414,000000,21.43,21.9018,21.43,21.51,8381,0
+MITT_C.US,D,20220418,000000,21.8965,21.9499,21.3,21.3,4957,0
+MITT_C.US,D,20220419,000000,21.45,21.65,21.3001,21.464,13181,0
+MITT_C.US,D,20220420,000000,21.41,21.48,21.24,21.35,15438,0
+MITT_C.US,D,20220421,000000,21.545,21.545,21.19,21.38,2918,0
+MITT_C.US,D,20220422,000000,21.09,21.28,20.85,21.13,5287,0
+MITT_C.US,D,20220425,000000,21.22,21.22,20.7916,21.1216,5802,0
+MITT_C.US,D,20220426,000000,20.95,21.1199,20.58,20.8,10505,0
+MITT_C.US,D,20220427,000000,21.14,21.16,21.09,21.15,1322,0
+MITT_C.US,D,20220428,000000,21.6967,21.6967,20.76,21.33,10621,0
+MITT_C.US,D,20220429,000000,20.75,21.2765,19.9732,20.74,4763,0
+MITT_C.US,D,20220502,000000,21,21,20.4499,20.55,9614,0
+MITT_C.US,D,20220503,000000,20.65,21.2,20.65,20.75,6702,0
+MITT_C.US,D,20220504,000000,20.9757,21.11,20.5155,20.83,14363,0
+MITT_C.US,D,20220505,000000,20.875,20.9322,20.1001,20.56,2786,0
+MITT_C.US,D,20220506,000000,20.1207,21,20.1207,20.7,5329,0
+MITT_C.US,D,20220509,000000,20.66,21.5899,20.3302,20.3601,9796,0
+MITT_C.US,D,20220510,000000,20.41,20.6,20.18,20.245,5459,0
+MITT_C.US,D,20220511,000000,20.89,20.89,20.35,20.35,11905,0
+MITT_C.US,D,20220512,000000,20.12,20.453,19.79,19.9,11231,0
+MITT_C.US,D,20220513,000000,20.18,20.3,20.01,20.1,9759,0
+MITT_C.US,D,20220516,000000,20.36,20.6,19.785,19.7868,4200,0
+MITT_C.US,D,20220517,000000,19.9,20.21,19.85,20.12,5926,0
+MITT_C.US,D,20220518,000000,20.4365,20.455,20.24,20.24,984,0
+MITT_C.US,D,20220519,000000,20.55,20.55,20.55,20.55,1001,0
+MITT_C.US,D,20220520,000000,20.25,20.25,20.1369,20.2,3498,0
+MITT_C.US,D,20220523,000000,20.325,20.65,20.325,20.63,7779,0
+MITT_C.US,D,20220524,000000,21.4351,21.4351,20.55,20.64,1371,0
+MITT_C.US,D,20220525,000000,20.8001,21.1332,20.52,21.1332,4983,0
+MITT_C.US,D,20220526,000000,20.9672,21.3018,20.91,21.01,9843,0
+MITT_C.US,D,20220527,000000,20.57,21.25,20.4324,20.52,6456,0
+MITT_C.US,D,20220531,000000,20.365,20.365,20.365,20.365,723,0
+MITT_C.US,D,20220601,000000,20.516,21.2124,20.5,20.59,8946,0
+MITT_C.US,D,20220602,000000,20.2844,21.5,20.2844,21.5,1539,0
+MITT_C.US,D,20220603,000000,21.4559,21.4559,20.91,20.92,655,0
+MITT_C.US,D,20220606,000000,21.3404,21.3404,20.5914,20.9101,5474,0
+MITT_C.US,D,20220607,000000,21.2299,21.2299,20.8834,20.8834,622,0
+MITT_C.US,D,20220608,000000,20.71,21.29,20.68,20.8,1162,0
+MITT_C.US,D,20220609,000000,20.8,20.9507,20.7,20.7,847,0
+MITT_C.US,D,20220610,000000,20.75,20.75,20.3,20.5,6580,0
+MITT_C.US,D,20220613,000000,20.16,20.2365,19.62,19.75,8563,0
+MITT_C.US,D,20220614,000000,19.75,20.3893,19.21,19.32,8877,0
+MITT_C.US,D,20220615,000000,19.8,20.0401,19.34,19.81,7743,0
+MITT_C.US,D,20220616,000000,20.4,20.45,17.81,18.6,13577,0
+MITT_C.US,D,20220617,000000,18.5499,19.0979,18,18.8,12665,0
+MITT_C.US,D,20220621,000000,18.86,19.8065,18.86,19.01,7748,0
+MITT_C.US,D,20220622,000000,18.879,19.35,18.275,18.95,7206,0
+MITT_C.US,D,20220623,000000,19.05,19.8855,19.05,19.1,8241,0
+MITT_C.US,D,20220624,000000,19,19.635,19,19.635,5562,0
+MITT_C.US,D,20220627,000000,19.615,19.982,19.615,19.982,2904,0
+MITT_C.US,D,20220628,000000,19.62,20.065,19.4915,20,5098,0
+MITT_C.US,D,20220629,000000,19.5458,19.6967,19.48,19.48,1887,0
+MITT_C.US,D,20220630,000000,19.5,19.9,19.345,19.5899,9674,0
+MITT_C.US,D,20220701,000000,19.9,20.025,19.4,19.5,6042,0
+MITT_C.US,D,20220705,000000,19.25,19.935,19.25,19.25,4964,0
+MITT_C.US,D,20220706,000000,19.655,19.655,19.25,19.25,6654,0
+MITT_C.US,D,20220707,000000,19.35,19.35,19.35,19.35,186,0
+MITT_C.US,D,20220708,000000,19.35,19.94,19.35,19.67,14243,0
+MITT_C.US,D,20220711,000000,19.2613,19.62,18.875,19.01,6593,0
+MITT_C.US,D,20220712,000000,19.05,19.22,19.05,19.22,1443,0
+MITT_C.US,D,20220713,000000,19.1254,19.625,19.1254,19.32,1723,0
+MITT_C.US,D,20220714,000000,19.26,19.6272,18.675,19.25,6142,0
+MITT_C.US,D,20220715,000000,19.95,20,19.04,19.2,10029,0
+MITT_C.US,D,20220718,000000,19.1996,19.575,18.635,18.85,16837,0
+MITT_C.US,D,20220719,000000,18.96,19.15,18.96,19.15,1956,0
+MITT_C.US,D,20220720,000000,19.1298,19.2,19.1298,19.2,1881,0
+MITT_C.US,D,20220721,000000,19.425,19.44,18.8,19.03,4067,0
+MITT_C.US,D,20220722,000000,19.15,19.15,19.15,19.15,497,0
+MITT_C.US,D,20220725,000000,19.16,19.485,19.16,19.25,2309,0
+MITT_C.US,D,20220726,000000,19.6,19.65,19.4,19.4,2140,0
+MITT_C.US,D,20220727,000000,19.3975,19.5,19.326,19.5,5489,0
+MITT_C.US,D,20220728,000000,19.4,19.9,19.38,19.8,7533,0
+MITT_C.US,D,20220729,000000,19.97,20.31,19.8,19.9001,10690,0
+MITT_C.US,D,20220801,000000,19.9501,20.265,19.9501,20,3303,0
+MITT_C.US,D,20220802,000000,20.6699,20.6699,20.1,20.1,4286,0
+MITT_C.US,D,20220803,000000,20.6825,21.145,20.2135,20.55,2421,0
+MITT_C.US,D,20220804,000000,20.5,20.81,20.2,20.2,2536,0
+MITT_C.US,D,20220805,000000,20.15,20.15,19.9,19.9,6338,0
+MITT_C.US,D,20220808,000000,20.29,20.29,20.28,20.29,1241,0
+MITT_C.US,D,20220809,000000,19.99,20.1,19.99,20,2598,0
+MITT_C.US,D,20220810,000000,20.1,20.22,19.76,19.95,8787,0
+MITT_C.US,D,20220811,000000,20.25,20.33,19.9913,20.25,2700,0
+MITT_C.US,D,20220812,000000,20.1,20.1,20.0842,20.1,9576,0
+MITT_C.US,D,20220815,000000,20.24,20.25,20.1,20.1338,15024,0
+MITT_C.US,D,20220816,000000,20.115,20.18,20.115,20.14,4412,0
+MITT_C.US,D,20220817,000000,20.01,20.1354,19.97,20.1,7179,0
+MITT_C.US,D,20220818,000000,20.265,20.48,20.08,20.1406,13202,0
+MITT_C.US,D,20220819,000000,20.12,20.2485,20,20,3982,0
+MITT_C.US,D,20220822,000000,20.22,20.22,19.8201,19.9665,1309,0
+MITT_C.US,D,20220823,000000,19.93,19.93,19.91,19.92,4035,0
+MITT_C.US,D,20220824,000000,20.11,20.4393,19.7301,20.4393,2792,0
+MITT_C.US,D,20220825,000000,20.2422,20.2422,19.86,19.9,2509,0
+MITT_C.US,D,20220826,000000,20,20.18,19.86,19.9,9425,0
+MITT_C.US,D,20220829,000000,20,20.014,19.9,19.9001,6646,0
+MITT_C.US,D,20220830,000000,19.56,19.56,19.37,19.455,1503,0
+MITT_C.US,D,20220831,000000,19.47,19.55,19.25,19.27,6682,0
+MITT_C.US,D,20220901,000000,19.22,19.2401,18.9428,18.98,17813,0
+MITT_C.US,D,20220902,000000,19.0516,19.0516,18.02,18.16,17386,0
+MITT_C.US,D,20220906,000000,18.3,18.41,18,18,6890,0
+MITT_C.US,D,20220907,000000,17.95,18.5,17.7601,18.1,17164,0
+MITT_C.US,D,20220908,000000,18.1399,18.1399,17.86,18.02,5357,0
+MITT_C.US,D,20220909,000000,18.28,18.4,18.2,18.25,7753,0
+MITT_C.US,D,20220912,000000,19.0761,19.0761,18.4,18.4,8648,0
+MITT_C.US,D,20220913,000000,18.26,18.38,18.135,18.19,5544,0
+MITT_C.US,D,20220914,000000,18.2,18.2,18.17,18.17,3416,0
+MITT_C.US,D,20220915,000000,18.0324,18.1,18.0324,18.05,2697,0
+MITT_C.US,D,20220916,000000,17.94,18.01,17.625,17.725,11282,0
+MITT_C.US,D,20220919,000000,18.1099,18.1099,17.22,17.46,16249,0
+MITT_C.US,D,20220920,000000,17.41,17.776,17.205,17.3,9345,0
+MITT_C.US,D,20220921,000000,17.4101,17.4373,16.95,16.9933,8865,0
+MITT_C.US,D,20220922,000000,17,17.3499,16.2279,16.48,20153,0
+MITT_C.US,D,20220923,000000,16.53,16.79,15.5,15.9,16227,0
+MITT_C.US,D,20220926,000000,16.057,16.253,14.96,15.03,11690,0
+MITT_C.US,D,20220927,000000,15.0948,15.54,14.18,14.41,12255,0
+MITT_C.US,D,20220928,000000,14.55,14.9756,14.55,14.75,10447,0
+MITT_C.US,D,20220929,000000,14.51,14.51,13.52,14.02,39387,0
+MITT_C.US,D,20220930,000000,14.11,14.42,13.95,14.1,15658,0
+MITT_C.US,D,20221003,000000,14.13,14.5597,14.02,14.2,7204,0
+MITT_C.US,D,20221004,000000,14.325,14.565,14.15,14.39,49399,0
+MITT_C.US,D,20221005,000000,14.345,14.626,14,14.1,7960,0
+MITT_C.US,D,20221006,000000,14.34,14.35,14.08,14.21,17832,0
+MITT_C.US,D,20221007,000000,14.11,14.11,13.7,13.82,13556,0
+MITT_C.US,D,20221010,000000,13.7,13.9,13.55,13.68,15474,0
+MITT_C.US,D,20221011,000000,13.65,13.7827,13.12,13.67,25442,0
+MITT_C.US,D,20221012,000000,13.8,13.96,13.5,13.9,20433,0
+MITT_C.US,D,20221013,000000,13.75,14.09,13.645,13.85,26731,0
+MITT_C.US,D,20221014,000000,14,14.15,13.7713,14.04,1661,0
+MITT_C.US,D,20221017,000000,14,14.1434,13.74,13.85,12454,0
+MITT_C.US,D,20221018,000000,14.3,15.5047,14.3,14.9,20393,0
+MITT_C.US,D,20221019,000000,14.9,15.21,14.76,14.84,5174,0
+MITT_C.US,D,20221020,000000,14.95,15.3535,14.82,14.82,31712,0
+MITT_C.US,D,20221021,000000,14.82,15.0034,14.755,14.755,6726,0
+MITT_C.US,D,20221024,000000,14.76,14.84,14.693,14.75,16208,0
+MITT_C.US,D,20221025,000000,15,15.2,14.75,14.94,33089,0
+MITT_C.US,D,20221026,000000,14.8,15.12,14.7776,14.89,23042,0
+MITT_C.US,D,20221027,000000,15.3312,15.3899,14.89,15.1688,8056,0
+MITT_C.US,D,20221028,000000,15.25,15.6,15.14,15.55,33983,0
+MITT_C.US,D,20221031,000000,15.8,16.28,15.62,15.7502,10516,0
+MITT_C.US,D,20221101,000000,15.81,16.2297,15.81,16.1,16997,0
+MITT_C.US,D,20221102,000000,16,16.1752,15.9,16.16,5538,0
+MITT_C.US,D,20221103,000000,16.16,16.74,16.16,16.66,17596,0
+MITT_C.US,D,20221104,000000,16.515,16.6595,16.4,16.52,6065,0
+MITT_C.US,D,20221107,000000,16.7,17.5651,16.6845,17.04,15926,0
+MITT_C.US,D,20221108,000000,16.98,17.35,16.98,17.31,15093,0
+MITT_C.US,D,20221109,000000,16.805,17.35,16.805,17.275,2941,0
+MITT_C.US,D,20221110,000000,17.51,17.985,16.91,17.18,16910,0
+MITT_C.US,D,20221111,000000,17.76,17.95,17.45,17.47,7267,0
+MITT_C.US,D,20221114,000000,17.54,17.54,16.965,17.04,14107,0
+MITT_C.US,D,20221115,000000,17.53,17.53,17.3,17.38,3224,0
+MITT_C.US,D,20221116,000000,17.38,17.4,17.01,17.31,18783,0
+MITT_C.US,D,20221117,000000,17.4105,17.4105,17.39,17.3901,802,0
+MITT_C.US,D,20221118,000000,17.215,17.395,17.0909,17.395,73576,0
+MITT_C.US,D,20221121,000000,17.3814,17.4501,17.27,17.275,2189,0
+MITT_C.US,D,20221122,000000,17.39,17.4625,17.3,17.33,4071,0
+MITT_C.US,D,20221123,000000,17.33,17.5291,17.2306,17.35,7655,0
+MITT_C.US,D,20221125,000000,17.12,17.35,17.09,17.18,1884,0
+MITT_C.US,D,20221128,000000,17.29,17.45,17.26,17.4,11186,0
+MITT_C.US,D,20221129,000000,17.1,17.295,17,17,20360,0
+MITT_C.US,D,20221130,000000,17.01,17.2499,16.7,16.9799,11419,0
+MITT_C.US,D,20221201,000000,17.08,17.2675,16.8543,17.1729,17169,0
+MITT_C.US,D,20221202,000000,17.06,17.07,16.93,17,6174,0
+MITT_C.US,D,20221205,000000,17.0274,17.0274,16.7,16.8,3033,0
+MITT_C.US,D,20221206,000000,17,17.14,16.75,17.0967,8953,0
+MITT_C.US,D,20221207,000000,16.6195,16.6195,16.6001,16.61,1386,0
+MITT_C.US,D,20221208,000000,16.9439,17.0686,16.81,16.812,3601,0
+MITT_C.US,D,20221209,000000,16.75,16.85,16.4,16.79,17640,0
+MITT_C.US,D,20221212,000000,16.8071,17.1888,16.75,16.75,4360,0
+MITT_C.US,D,20221213,000000,17,17.0001,16.94,16.95,1689,0
+MITT_C.US,D,20221214,000000,16.9885,17.15,16.4,16.78,13394,0
+MITT_C.US,D,20221215,000000,16.75,16.75,16.49,16.49,6194,0
+MITT_C.US,D,20221216,000000,16.5,16.715,16.45,16.6205,7900,0
+MITT_C.US,D,20221219,000000,16.6577,16.75,16.51,16.73,7168,0
+MITT_C.US,D,20221220,000000,16.72,17.03,16.6,16.792,9278,0
+MITT_C.US,D,20221221,000000,16.95,16.95,16.75,16.8,14165,0
+MITT_C.US,D,20221222,000000,16.7,16.8189,16.35,16.68,25014,0
+MITT_C.US,D,20221223,000000,16.815,16.9499,16.5,16.675,8537,0
+MITT_C.US,D,20221227,000000,16.88,16.91,16.53,16.7,93059,0
+MITT_C.US,D,20221228,000000,16.79,16.79,16.4119,16.705,9375,0
+MITT_C.US,D,20221229,000000,16.7,16.884,16.7,16.75,2642,0
+MITT_C.US,D,20221230,000000,16.5,16.77,16.5,16.75,9589,0
+MITT_C.US,D,20230103,000000,16.785,16.91,16.69,16.9,13308,0
+MITT_C.US,D,20230104,000000,16.85,17.005,16.85,16.9756,4541,0
+MITT_C.US,D,20230105,000000,17.059,17.059,16.8581,17,1923,0
+MITT_C.US,D,20230106,000000,17,17.24,16.7901,17.05,20067,0
+MITT_C.US,D,20230109,000000,17.15,17.35,17.12,17.25,8376,0
+MITT_C.US,D,20230110,000000,17.315,17.4199,17.315,17.35,9732,0
+MITT_C.US,D,20230111,000000,17.43,17.6,17.11,17.52,22467,0
+MITT_C.US,D,20230112,000000,17.45,18.0379,17.45,17.946,18168,0
+MITT_C.US,D,20230113,000000,17.87,18.04,17.86,17.9,6888,0
+MITT_C.US,D,20230117,000000,18.1,18.25,17.61,18.11,11767,0
+MITT_C.US,D,20230118,000000,19.2695,19.6568,18.13,18.2,11703,0
+MITT_C.US,D,20230119,000000,18.2612,18.34,17.761,18.24,2134,0
+MITT_C.US,D,20230120,000000,18.6,18.6,18,18.21,7184,0
+MITT_C.US,D,20230123,000000,18.125,18.42,18.09,18.4,6607,0
+MITT_C.US,D,20230124,000000,18.5,18.76,18.439,18.5,6511,0
+MITT_C.US,D,20230125,000000,18.6,18.6067,18.21,18.4285,4593,0
+MITT_C.US,D,20230126,000000,18.57,18.6166,18.4,18.5598,5513,0
+MITT_C.US,D,20230127,000000,18.25,18.6,18.25,18.5,3923,0
+MITT_C.US,D,20230130,000000,18.6,18.6,18.49,18.49,1748,0
+MITT_C.US,D,20230131,000000,18.55,18.64,18.55,18.61,6668,0
+MITT_C.US,D,20230201,000000,18.62,18.64,18.51,18.6,16230,0
+MITT_C.US,D,20230202,000000,18.7,19.095,18.64,18.8,19856,0
+MITT_C.US,D,20230203,000000,18.99,19.232,18.78,18.88,5618,0
+MITT_C.US,D,20230206,000000,18.9,19.005,18.75,18.75,4719,0
+MITT_C.US,D,20230207,000000,18.75,18.8893,18.559,18.745,4537,0
+MITT_C.US,D,20230208,000000,18.925,19.22,18.65,18.85,31066,0
+MITT_C.US,D,20230209,000000,18.9,18.99,18.533,18.62,9386,0
+MITT_C.US,D,20230210,000000,18.42,18.97,18.38,18.7,11652,0
+MITT_C.US,D,20230213,000000,18.9752,19.04,18.86,18.95,3213,0
+MITT_C.US,D,20230214,000000,19,19.2427,18.88,19.04,23724,0
+MITT_C.US,D,20230215,000000,19.04,19.15,19,19.04,10381,0
+MITT_C.US,D,20230216,000000,19,19.05,18.8,18.95,22268,0
+MITT_C.US,D,20230217,000000,19.02,19.05,18.92,19.05,4893,0
+MITT_C.US,D,20230221,000000,18.98,19.15,18.87,19.1,17041,0
+MITT_C.US,D,20230222,000000,19.13,19.18,18.89,19.1,6428,0
+MITT_C.US,D,20230223,000000,19.2,19.4,19.1317,19.2,11096,0
+MITT_C.US,D,20230224,000000,19.06,19.2,18.95,19.2,23628,0
+MITT_C.US,D,20230227,000000,19.06,19.07,18.7,18.85,12221,0
+MITT_C.US,D,20230228,000000,18.654,18.825,18.654,18.81,2547,0
+MITT_C.US,D,20230301,000000,18.92,18.92,18.54,18.67,8699,0
+MITT_C.US,D,20230302,000000,18.71,18.85,18.62,18.74,24268,0
+MITT_C.US,D,20230303,000000,18.85,18.85,18.76,18.85,16635,0
+MITT_C.US,D,20230306,000000,18.83,18.85,18.77,18.78,5605,0
+MITT_C.US,D,20230307,000000,18.78,18.815,18.69,18.69,15263,0
+MITT_C.US,D,20230308,000000,18.5701,18.85,18.34,18.55,10483,0
+MITT_C.US,D,20230309,000000,18.64,18.68,17.85,17.85,7174,0
+MITT_C.US,D,20230310,000000,17.9,18.17,17.39,17.56,25181,0
+MITT_C.US,D,20230313,000000,17.36,17.451,17,17.11,16271,0
+MITT_C.US,D,20230314,000000,17.35,17.69,17.35,17.65,5431,0
+MITT_C.US,D,20230315,000000,17.7365,17.7365,16.9501,17.23,5439,0
+MITT_C.US,D,20230316,000000,16.78,17.45,16.78,17.39,7422,0
+MITT_C.US,D,20230317,000000,17.46,18.07,16.96,17.51,14121,0
+MITT_C.US,D,20230320,000000,17.52,17.935,17.08,17.31,6361,0
+MITT_C.US,D,20230321,000000,17.2696,17.91,17.2696,17.86,2843,0
+MITT_C.US,D,20230322,000000,17.86,18.61,17.68,17.75,47171,0
+MITT_C.US,D,20230323,000000,17.6,17.815,17.33,17.33,2399,0
+MITT_C.US,D,20230324,000000,17.31,17.36,17.18,17.36,2421,0
+MITT_C.US,D,20230327,000000,17.51,17.5443,17.1199,17.405,2471,0
+MITT_C.US,D,20230328,000000,17.4,17.48,17.22,17.39,2997,0
+MITT_C.US,D,20230329,000000,17.45,17.45,17.2408,17.44,3535,0
+MITT_C.US,D,20230330,000000,17.45,17.665,17.45,17.45,17327,0
+MITT_C.US,D,20230331,000000,17.68,17.79,17.5101,17.5101,1527,0
+MITT_C.US,D,20230403,000000,17.674,18.06,17.674,18.06,2127,0
+MITT_C.US,D,20230404,000000,17.7607,17.7607,17.65,17.65,702,0
+MITT_C.US,D,20230405,000000,17.6691,17.78,17.27,17.27,8879,0
+MITT_C.US,D,20230406,000000,17.43,17.654,17.27,17.51,2759,0
+MITT_C.US,D,20230410,000000,17.4444,17.64,17.34,17.64,6443,0
+MITT_C.US,D,20230411,000000,17.6341,17.6341,17.48,17.48,11196,0
+MITT_C.US,D,20230412,000000,17.6,17.77,17.6,17.75,1570,0
+MITT_C.US,D,20230413,000000,17.76,18,17.76,17.91,2600,0
+MITT_C.US,D,20230414,000000,17.91,17.91,17.8,17.8,2060,0
+MITT_C.US,D,20230417,000000,17.32,17.8591,17.32,17.74,2613,0
+MITT_C.US,D,20230418,000000,17.95,17.95,17.64,17.64,2335,0
+MITT_C.US,D,20230420,000000,17.41,17.88,17.41,17.65,7224,0
+MITT_C.US,D,20230421,000000,17.625,17.6806,17.57,17.57,2020,0
+MITT_C.US,D,20230424,000000,17.46,17.565,17.46,17.565,1007,0
+MITT_C.US,D,20230425,000000,17.7,17.7,17.4,17.4,2508,0
+MITT_C.US,D,20230426,000000,17.527,17.6169,17.35,17.3539,1666,0
+MITT_C.US,D,20230427,000000,17.4,17.8,17.4,17.8,834,0
+MITT_C.US,D,20230428,000000,17.84,17.97,17.71,17.81,2460,0
+MITT_C.US,D,20230501,000000,17.68,17.81,17.67,17.81,1740,0
+MITT_C.US,D,20230502,000000,17.81,17.81,17.52,17.52,5566,0
+MITT_C.US,D,20230503,000000,17.5923,17.735,17.55,17.735,666,0
+MITT_C.US,D,20230504,000000,17.65,17.65,17.1234,17.1234,4925,0
+MITT_C.US,D,20230505,000000,17.45,17.47,17.19,17.44,7373,0
+MITT_C.US,D,20230508,000000,17.5,17.5599,17.25,17.25,4553,0
+MITT_C.US,D,20230509,000000,17.2867,17.2867,17,17,4827,0
+MITT_C.US,D,20230510,000000,17.65,17.65,17.6,17.6,800,0
+MITT_C.US,D,20230512,000000,17.0015,17.23,17.0015,17.14,9688,0
+MITT_C.US,D,20230515,000000,17.14,17.25,17.14,17.25,1596,0
+MITT_C.US,D,20230516,000000,17.25,17.26,17.23,17.23,1480,0
+MITT_C.US,D,20230517,000000,17.23,17.23,17.0993,17.1,9270,0
+MITT_C.US,D,20230518,000000,17.05,17.4,17.05,17.27,8117,0
+MITT_C.US,D,20230519,000000,17.05,17.42,17.05,17.22,2124,0
+MITT_C.US,D,20230522,000000,17.2,17.51,17.2,17.51,1865,0
+MITT_C.US,D,20230523,000000,17.41,17.41,17.26,17.39,2361,0
+MITT_C.US,D,20230524,000000,17.4,17.4,17.3,17.3001,5281,0
+MITT_C.US,D,20230525,000000,17.1,17.5,17.1,17.5,7308,0
+MITT_C.US,D,20230526,000000,17.1001,17.8999,17.1001,17.8999,6163,0
+MITT_C.US,D,20230530,000000,17.4,17.4886,17.2,17.32,6465,0
+MITT_C.US,D,20230531,000000,17.32,17.615,17.3,17.32,3815,0
+MITT_C.US,D,20230601,000000,17.32,17.6123,17.3,17.3,1896,0
+MITT_C.US,D,20230602,000000,17.34,17.8156,17.34,17.41,11092,0
+MITT_C.US,D,20230605,000000,17.5,17.5447,17.32,17.5447,10692,0
+MITT_C.US,D,20230606,000000,17.55,17.59,17.43,17.43,5083,0
+MITT_C.US,D,20230607,000000,17.61,17.8,17.5,17.55,2220,0
+MITT_C.US,D,20230608,000000,17.7,17.7,17.45,17.45,2648,0
+MITT_C.US,D,20230609,000000,17.47,17.47,17.2,17.2834,5448,0
+MITT_C.US,D,20230612,000000,17.49,17.54,17.34,17.42,1064,0
+MITT_C.US,D,20230613,000000,17.44,17.47,17.2476,17.31,2132,0
+MITT_C.US,D,20230614,000000,17.52,17.52,17.31,17.35,2953,0
+MITT_C.US,D,20230615,000000,17.34,17.51,17.2,17.2999,17963,0
+MITT_C.US,D,20230616,000000,17.27,17.28,17.15,17.2746,13851,0
+MITT_C.US,D,20230620,000000,17.35,17.35,17.235,17.25,4660,0
+MITT_C.US,D,20230621,000000,17.33,17.33,17.2155,17.25,11313,0
+MITT_C.US,D,20230622,000000,17.33,17.44,17.2758,17.2758,7471,0
+MITT_C.US,D,20230623,000000,17.25,17.355,17.16,17.25,15202,0
+MITT_C.US,D,20230626,000000,17.4,17.44,17.05,17.05,36346,0
+MITT_C.US,D,20230627,000000,17.2,18.05,17.15,17.77,104773,0
+MITT_C.US,D,20230628,000000,17.92,18.0102,17.83,18,27588,0
+MITT_C.US,D,20230629,000000,17.9595,18.1,17.82,17.88,7745,0
+MITT_C.US,D,20230630,000000,17.94,18.1,17.9,17.9,7822,0
+MITT_C.US,D,20230703,000000,17.54,17.9,17.54,17.71,3275,0
+MITT_C.US,D,20230705,000000,17.76,17.88,17.5737,17.74,4424,0
+MITT_C.US,D,20230706,000000,17.75,18.511,17.7,18.15,7979,0
+MITT_C.US,D,20230707,000000,18.286,18.42,18.286,18.3809,12390,0
+MITT_C.US,D,20230710,000000,18.35,18.4,18.35,18.36,6322,0
+MITT_C.US,D,20230711,000000,18.4,18.55,18.265,18.52,9851,0
+MITT_C.US,D,20230712,000000,18.48,18.52,18.39,18.41,51078,0
+MITT_C.US,D,20230713,000000,18.55,18.75,18.01,18.09,24692,0
+MITT_C.US,D,20230714,000000,18.19,18.42,18.16,18.16,8402,0
+MITT_C.US,D,20230717,000000,18.25,18.58,18.25,18.4,3011,0
+MITT_C.US,D,20230718,000000,18.5,18.9,18.5,18.8,21471,0
+MITT_C.US,D,20230719,000000,18.96,19.08,18.9,19.02,18742,0
+MITT_C.US,D,20230720,000000,18.9,18.9,18.7739,18.8,3473,0
+MITT_C.US,D,20230721,000000,19.05,19.05,18.98,19.04,18210,0
+MITT_C.US,D,20230724,000000,19.01,19.1,19,19.07,20746,0
+MITT_C.US,D,20230725,000000,19.0279,19.26,19.0187,19.12,14088,0
+MITT_C.US,D,20230726,000000,19.11,19.396,19.1099,19.25,5548,0
+MITT_C.US,D,20230727,000000,19.3499,19.3499,18.92,19.06,11746,0
+MITT_C.US,D,20230728,000000,19.15,19.24,19.06,19.06,3777,0
+MITT_C.US,D,20230731,000000,19.1036,19.38,19.1036,19.38,1910,0
+MITT_C.US,D,20230801,000000,19.0625,19.25,18.88,19.15,6194,0
+MITT_C.US,D,20230802,000000,19.01,19.135,18.86,18.91,14327,0
+MITT_C.US,D,20230803,000000,18.8,19.09,18.46,18.46,32521,0
+MITT_C.US,D,20230804,000000,18.5,18.62,18.42,18.52,159864,0
+MITT_C.US,D,20230807,000000,18.78,19.04,18.78,18.86,21446,0
+MITT_C.US,D,20230808,000000,19.29,19.29,18.67,18.83,53266,0
+MITT_C.US,D,20230809,000000,18.85,18.85,18.785,18.83,49247,0
+MITT_C.US,D,20230810,000000,19.12,19.14,18.85,18.88,27489,0
+MITT_C.US,D,20230811,000000,19.2,19.2,18.99,19.1,28718,0
+MITT_C.US,D,20230814,000000,19,19.33,19,19.23,12391,0
+MITT_C.US,D,20230815,000000,19.2,19.364,19.09,19.16,9014,0
+MITT_C.US,D,20230816,000000,19.2,19.5,19.1,19.15,19847,0
+MITT_C.US,D,20230817,000000,19.11,19.13,19,19.03,14860,0
+MITT_C.US,D,20230818,000000,19,19.15,18.824,18.824,41881,0
+MITT_C.US,D,20230821,000000,19,19.275,18.9,19.01,27598,0
+MITT_C.US,D,20230822,000000,19.07,19.361,19.0501,19.3,12932,0
+MITT_C.US,D,20230823,000000,19.33,19.4,19.33,19.35,8957,0
+MITT_C.US,D,20230824,000000,19.4,19.5504,19.35,19.4755,16447,0
+MITT_C.US,D,20230825,000000,19.5,19.61,19.43,19.5505,35758,0
+MITT_C.US,D,20230828,000000,19.32,20,19.2601,19.8,46073,0
+MITT_C.US,D,20230829,000000,19.74,19.96,19.45,19.55,48074,0
+MITT_C.US,D,20230830,000000,19.35,19.565,19.22,19.3,21448,0
+MITT_C.US,D,20230831,000000,19.4495,19.54,19.3001,19.5,12277,0
+MITT_C.US,D,20230901,000000,19.32,19.55,19.31,19.54,8567,0
+MITT_C.US,D,20230905,000000,19.4,19.9,19.35,19.8,22014,0
+MITT_C.US,D,20230906,000000,19.76,19.76,19.55,19.65,6860,0
+MITT_C.US,D,20230907,000000,19.6504,19.7,19.6,19.7,9507,0
+MITT_C.US,D,20230908,000000,19.89,19.89,19.75,19.81,6546,0
+MITT_C.US,D,20230911,000000,19.9,19.9,19.67,19.7999,8004,0
+MITT_C.US,D,20230912,000000,19.8001,19.85,19.8,19.85,3870,0
+MITT_C.US,D,20230913,000000,19.81,19.98,19.81,19.95,8634,0
+MITT_C.US,D,20230914,000000,19.98,20.01,19.8375,19.9,11173,0
+MITT_C.US,D,20230915,000000,20,20.15,19.95,20.13,11388,0
+MITT_C.US,D,20230918,000000,20.15,20.3499,20.13,20.2,6361,0
+MITT_C.US,D,20230919,000000,20.05,20.22,20.05,20.1301,18264,0
+MITT_C.US,D,20230920,000000,20.15,20.2,20.12,20.12,6242,0
+MITT_C.US,D,20230921,000000,20.05,20.09,19.7,19.71,10825,0
+MITT_C.US,D,20230922,000000,19.71,20.0514,19.65,19.65,7191,0
+MITT_C.US,D,20230925,000000,19.705,19.96,19.6778,19.74,3352,0
+MITT_C.US,D,20230926,000000,19.8,19.8,19.575,19.58,7075,0
+MITT_C.US,D,20230927,000000,19.4501,19.81,19.45,19.655,4207,0
+MITT_C.US,D,20230928,000000,19.5,19.52,19.45,19.51,6951,0
+MITT_C.US,D,20230929,000000,19.64,19.7,19.48,19.48,6434,0
+MITT_C.US,D,20231002,000000,19.45,19.45,19.2,19.21,5891,0
+MITT_C.US,D,20231003,000000,19.2,19.2,18.5,18.71,13305,0
+MITT_C.US,D,20231004,000000,18.66,18.8023,18.65,18.8023,893,0
+MITT_C.US,D,20231005,000000,18.95,19.1,18.88,19.0001,5756,0
+MITT_C.US,D,20231006,000000,18.8669,19.2452,18.8669,19.06,2738,0
+MITT_C.US,D,20231009,000000,19.2,19.68,19.15,19.35,3059,0
+MITT_C.US,D,20231010,000000,18.83,19.7,18.71,19.36,3944,0
+MITT_C.US,D,20231011,000000,19.39,19.5515,19.39,19.5287,1109,0
+MITT_C.US,D,20231012,000000,19.6,19.8231,19.6,19.8,6145,0
+MITT_C.US,D,20231013,000000,19.57,19.71,19.57,19.5703,4779,0
+MITT_C.US,D,20231016,000000,19.7,19.8,19.62,19.78,4785,0
+MITT_C.US,D,20231017,000000,19.66,19.73,19.6487,19.6487,9654,0
+MITT_C.US,D,20231018,000000,19.685,19.685,19.49,19.49,9196,0
+MITT_C.US,D,20231019,000000,19.5,19.5999,19.17,19.25,7946,0
+MITT_C.US,D,20231020,000000,19.5,19.5,18.925,19.01,7868,0
+MITT_C.US,D,20231023,000000,19.15,19.19,19,19.1,2803,0
+MITT_C.US,D,20231024,000000,19.04,19.42,18.7265,19.09,7574,0
+MITT_C.US,D,20231025,000000,18.9,18.9275,18.66,18.72,5142,0
+MITT_C.US,D,20231026,000000,18.73,18.9746,18.7,18.7,2380,0
+MITT_C.US,D,20231027,000000,18.85,19.74,18.77,19.02,22651,0
+MITT_C.US,D,20231030,000000,19.12,19.275,18.18,18.85,43086,0
+MITT_C.US,D,20231031,000000,18.82,18.96,18.59,18.86,8415,0
+MITT_C.US,D,20231101,000000,19,19.5,19,19.0432,2143,0
+MITT_C.US,D,20231102,000000,19.2,19.25,19.1,19.21,2444,0
+MITT_C.US,D,20231103,000000,19.49,19.79,19.1,19.4899,38236,0
+MITT_C.US,D,20231106,000000,19.45,19.55,19.2101,19.55,1220,0
+MITT_C.US,D,20231107,000000,19.5,19.7,19.5,19.6,1804,0
+MITT_C.US,D,20231108,000000,19.69,19.94,19.6501,19.9,7229,0
+MITT_C.US,D,20231109,000000,19.94,19.94,19.65,19.6898,3890,0
+MITT_C.US,D,20231110,000000,20,20,19.89,19.9,2962,0
+MITT_C.US,D,20231113,000000,19.89,19.9258,19.7001,19.7221,1394,0
+MITT_C.US,D,20231114,000000,19.93,20.12,19.81,20.12,5766,0
+MITT_C.US,D,20231115,000000,20,20.4,20,20.36,7569,0
+MITT_C.US,D,20231116,000000,20.06,20.4894,20.06,20.45,2410,0
+MITT_C.US,D,20231117,000000,20.08,20.2,19.76,20.11,6684,0
+MITT_C.US,D,20231120,000000,20.3285,20.45,20.2,20.2,5409,0
+MITT_C.US,D,20231121,000000,20.21,20.23,20.21,20.23,1865,0
+MITT_C.US,D,20231122,000000,20.07,20.25,19.75,20.23,14073,0
+MITT_C.US,D,20231124,000000,19.8935,19.8935,19.8935,19.8935,300,0
+MITT_C.US,D,20231127,000000,20,20.49,20,20.27,9759,0
+MITT_C.US,D,20231128,000000,20.2,20.595,20.2,20.3395,4926,0
+MITT_C.US,D,20231129,000000,20.14,20.3499,20.1399,20.3499,14026,0
+MITT_C.US,D,20231130,000000,20.35,20.49,20.2,20.49,4013,0
+MITT_C.US,D,20231201,000000,20.3259,20.75,20.3259,20.7,5633,0
+MITT_C.US,D,20231204,000000,20.55,20.6,20.48,20.6,10106,0
+MITT_C.US,D,20231205,000000,20.5569,20.85,20.49,20.85,3035,0
+MITT_C.US,D,20231206,000000,20.75,20.9357,20.703,20.85,4490,0
+MITT_C.US,D,20231207,000000,20.85,20.88,20.85,20.85,3819,0
+MITT_C.US,D,20231208,000000,20.85,20.85,20.75,20.8484,3706,0
+MITT_C.US,D,20231211,000000,20.84,20.9899,20.48,20.65,13214,0
+MITT_C.US,D,20231212,000000,20.85,20.9134,20.6454,20.78,1952,0
+MITT_C.US,D,20231213,000000,20.71,21,20.525,20.98,9930,0
+MITT_C.US,D,20231214,000000,20.98,21.15,20.98,21,6446,0
+MITT_C.US,D,20231215,000000,21,21.295,21,21.16,6296,0
+MITT_C.US,D,20231218,000000,21.32,21.4743,21.25,21.32,6897,0
+MITT_C.US,D,20231219,000000,21.4999,21.4999,21.35,21.35,6762,0
+MITT_C.US,D,20231220,000000,21.35,21.3961,21.2,21.29,9634,0
+MITT_C.US,D,20231221,000000,21.28,21.98,21.28,21.5,4450,0
+MITT_C.US,D,20231222,000000,21.5,21.6,21.5,21.6,790,0
+MITT_C.US,D,20231226,000000,21.4672,21.649,21.4053,21.5297,2978,0
+MITT_C.US,D,20231227,000000,21.48,22,21.25,21.65,17020,0
+MITT_C.US,D,20231228,000000,21.63,21.855,21.51,21.66,13117,0
+MITT_C.US,D,20231229,000000,21.675,21.8001,21.65,21.7193,10545,0
+MITT_C.US,D,20240102,000000,21.66,21.9,21.62,21.62,6806,0
+MITT_C.US,D,20240103,000000,21.7356,21.9731,21.7,21.7201,4986,0
+MITT_C.US,D,20240104,000000,21.72,21.75,21.7,21.72,2820,0
+MITT_C.US,D,20240105,000000,21.72,21.99,21.6,21.8,9763,0
+MITT_C.US,D,20240108,000000,21.79,21.7901,21.62,21.73,1909,0
+MITT_C.US,D,20240109,000000,21.72,21.95,21.7,21.94,4805,0
+MITT_C.US,D,20240110,000000,21.94,22.21,21.8,22.21,2406,0
+MITT_C.US,D,20240111,000000,22.1279,22.19,22.05,22.16,2660,0
+MITT_C.US,D,20240112,000000,22.13,22.13,21.89,21.9752,9775,0
+MITT_C.US,D,20240116,000000,22.01,22.19,22.01,22.165,6893,0
+MITT_C.US,D,20240117,000000,22.19,22.49,22.1227,22.45,18966,0
+MITT_C.US,D,20240118,000000,22.4655,22.6,22.3,22.37,10069,0
+MITT_C.US,D,20240119,000000,22.79,22.96,22.45,22.7,4379,0
+MITT_C.US,D,20240122,000000,22.8,22.8,22.71,22.8,7114,0
+MITT_C.US,D,20240123,000000,22.8,23.2,22.8,23.1,45260,0
+MITT_C.US,D,20240124,000000,23.18,23.6,23.18,23.4,58981,0
+MITT_C.US,D,20240125,000000,23.5,23.5,23.4,23.4,13385,0
+MITT_C.US,D,20240126,000000,23.5,23.62,23.3847,23.46,31844,0
+MITT_C.US,D,20240129,000000,23.46,23.75,23.2306,23.75,20890,0
+MITT_C.US,D,20240130,000000,23.5849,23.75,23.47,23.59,16781,0
+MITT_C.US,D,20240131,000000,23.7063,23.7619,23.548,23.6,6524,0
+MITT_C.US,D,20240201,000000,23.51,23.55,23.46,23.5,4780,0
+MITT_C.US,D,20240202,000000,23.5523,23.99,23.5523,23.66,5241,0
+MITT_C.US,D,20240205,000000,23.64,23.76,23.26,23.65,18355,0
+MITT_C.US,D,20240206,000000,23.55,23.6,23.5,23.51,3078,0
+MITT_C.US,D,20240207,000000,23.46,23.5,23.4,23.4201,9894,0
+MITT_C.US,D,20240208,000000,23.42,23.42,23.28,23.33,13247,0
+MITT_C.US,D,20240209,000000,23.35,23.36,23.305,23.35,16817,0
+MITT_C.US,D,20240212,000000,23.405,23.6199,23.38,23.55,8921,0
+MITT_C.US,D,20240213,000000,23.5,23.5002,23.33,23.33,12262,0
+MITT_C.US,D,20240214,000000,23.23,23.41,23.23,23.39,6047,0
+MITT_C.US,D,20240215,000000,23.41,23.64,23.35,23.46,27638,0
+MITT_C.US,D,20240216,000000,23.45,23.47,23.3925,23.4,23775,0
+MITT_C.US,D,20240220,000000,23.41,23.55,23.41,23.54,16683,0
+MITT_C.US,D,20240221,000000,23.5085,23.5934,23.508,23.5309,9237,0
+MITT_C.US,D,20240222,000000,23.603,23.8,23.53,23.65,21542,0
+MITT_C.US,D,20240223,000000,23.7,23.91,23.7,23.85,8885,0
+MITT_C.US,D,20240226,000000,23.77,23.95,23.77,23.871,8265,0
+MITT_C.US,D,20240227,000000,23.95,24,23.94,24,4658,0
+MITT_C.US,D,20240228,000000,23.84,23.84,23.65,23.7326,19122,0
+MITT_C.US,D,20240229,000000,23.725,23.768,23.6501,23.72,8978,0
+MITT_C.US,D,20240301,000000,23.75,23.75,23.57,23.57,12264,0
+MITT_C.US,D,20240304,000000,23.7299,23.7299,23.51,23.51,4704,0
+MITT_C.US,D,20240305,000000,23.52,23.5455,23.44,23.44,9783,0
+MITT_C.US,D,20240306,000000,23.54,23.54,23.41,23.41,10542,0
+MITT_C.US,D,20240307,000000,23.5,23.67,23.3006,23.4,1584,0
+MITT_C.US,D,20240308,000000,23.45,23.45,23.3,23.3,21997,0
+MITT_C.US,D,20240311,000000,23.3,23.52,23.19,23.2,41318,0
+MITT_C.US,D,20240312,000000,23.345,23.37,23.3,23.37,2623,0
+MITT_C.US,D,20240313,000000,23.3576,23.395,23.3,23.3,1049,0
+MITT_C.US,D,20240314,000000,23.43,23.43,23.33,23.35,2053,0
+MITT_C.US,D,20240315,000000,23.39,23.45,23.33,23.45,7162,0
+MITT_C.US,D,20240318,000000,23.45,23.45,23.3572,23.45,4357,0
+MITT_C.US,D,20240319,000000,23.45,23.45,23.36,23.37,59438,0
+MITT_C.US,D,20240320,000000,23.375,23.6,23.3501,23.58,151421,0
+MITT_C.US,D,20240321,000000,23.52,23.69,23.47,23.55,6683,0
+MITT_C.US,D,20240322,000000,23.5,23.58,23.46,23.5,8835,0
+MITT_C.US,D,20240325,000000,23.56,23.61,23.5,23.58,8873,0
+MITT_C.US,D,20240326,000000,23.55,23.6105,23.51,23.55,18703,0
+MITT_C.US,D,20240327,000000,23.6,23.65,23.5101,23.62,8194,0
+MITT_C.US,D,20240328,000000,23.72,23.75,23.66,23.68,6273,0
+MITT_C.US,D,20240401,000000,23.75,23.75,23.55,23.59,14639,0
+MITT_C.US,D,20240402,000000,23.55,23.5952,23.53,23.53,4460,0
+MITT_C.US,D,20240403,000000,23.6,23.6,23.49,23.5,27228,0
+MITT_C.US,D,20240404,000000,23.55,23.73,23.55,23.7,22035,0
+MITT_C.US,D,20240405,000000,23.65,23.8,23.65,23.72,7900,0
+MITT_C.US,D,20240408,000000,23.72,24,23.72,24,11001,0
+MITT_C.US,D,20240409,000000,23.9,23.96,23.82,23.895,7868,0
+MITT_C.US,D,20240410,000000,23.85,23.89,23.8,23.82,4894,0
+MITT_C.US,D,20240411,000000,23.7102,23.89,23.7102,23.75,6341,0
+MITT_C.US,D,20240412,000000,23.88,23.88,23.6,23.7,7205,0
+MITT_C.US,D,20240415,000000,23.85,23.85,23.4185,23.52,18085,0
+MITT_C.US,D,20240416,000000,23.7,23.98,23.6,23.61,25526,0
+MITT_C.US,D,20240417,000000,23.85,23.9,23.7601,23.8057,5857,0
+MITT_C.US,D,20240418,000000,23.83,23.9,23.72,23.9,9341,0
+MITT_C.US,D,20240419,000000,23.8698,24,23.85,23.8601,9342,0
+MITT_C.US,D,20240422,000000,23.95,23.95,23.7,23.75,14548,0
+MITT_C.US,D,20240423,000000,23.8,23.9346,23.8,23.9001,3920,0
+MITT_C.US,D,20240424,000000,23.85,23.94,23.7512,23.79,13114,0
+MITT_C.US,D,20240425,000000,23.94,23.95,23.77,23.797,5925,0
+MITT_C.US,D,20240426,000000,23.94,23.94,23.77,23.8,10062,0
+MITT_C.US,D,20240429,000000,23.9,23.95,23.875,23.95,2207,0
+MITT_C.US,D,20240430,000000,23.9,23.925,23.8618,23.92,8941,0
+MITT_C.US,D,20240501,000000,23.9499,23.97,23.92,23.97,24353,0
+MITT_C.US,D,20240502,000000,23.97,23.98,23.78,23.91,19513,0
+MITT_C.US,D,20240503,000000,23.99,24.05,23.92,23.9701,24016,0
+MITT_C.US,D,20240506,000000,24.02,24.2,24,24.2,10708,0
+MITT_C.US,D,20240507,000000,24.06,24.2,24.05,24.19,4429,0
+MITT_C.US,D,20240508,000000,24.1997,24.4,24.17,24.27,37458,0
+MITT_C.US,D,20240509,000000,24.3,24.4999,24.3,24.44,52128,0
+MITT_C.US,D,20240510,000000,24.42,24.55,24.395,24.48,5567,0
+MITT_C.US,D,20240513,000000,24.4844,24.5,24.44,24.44,2708,0
+MITT_C.US,D,20240514,000000,24.35,24.49,24.35,24.4001,2687,0
+MITT_C.US,D,20240515,000000,24.48,24.5,24.4,24.5,15977,0
+MITT_C.US,D,20240516,000000,24.4755,24.48,24.368,24.38,7215,0
+MITT_C.US,D,20240517,000000,24.45,24.5,24.45,24.49,15140,0
+MITT_C.US,D,20240520,000000,24.5,24.55,24.4361,24.4361,12789,0
+MITT_C.US,D,20240521,000000,24.3764,24.6,24.3764,24.49,9873,0
+MITT_C.US,D,20240522,000000,24.58,24.58,24.25,24.2501,8342,0
+MITT_C.US,D,20240523,000000,24.6,24.6,24.3,24.34,10738,0
+MITT_C.US,D,20240524,000000,24.4001,24.4911,24.3682,24.43,3156,0
+MITT_C.US,D,20240528,000000,24.51,24.5895,24.48,24.48,11433,0
+MITT_C.US,D,20240529,000000,24.48,24.55,24.44,24.54,12836,0
+MITT_C.US,D,20240530,000000,24.4952,24.58,24.479,24.58,6115,0
+MITT_C.US,D,20240531,000000,24.43,24.43,24.07,24.07,11222,0
+MITT_C.US,D,20240603,000000,24.2,24.2,24.07,24.07,7929,0
+MITT_C.US,D,20240604,000000,24.1,24.18,24.1,24.1,4968,0
+MITT_C.US,D,20240605,000000,24.2,24.3144,24.2,24.2,10696,0
+MITT_C.US,D,20240606,000000,24.34,24.34,24.21,24.28,8149,0
+MITT_C.US,D,20240607,000000,24.27,24.27,24.1878,24.23,9388,0
+MITT_C.US,D,20240610,000000,24.15,24.25,24.15,24.2073,5717,0
+MITT_C.US,D,20240611,000000,24.19,24.2,24.19,24.2,1456,0
+MITT_C.US,D,20240612,000000,24.3225,24.3225,24.2,24.2,7242,0
+MITT_C.US,D,20240613,000000,24.1701,24.1701,24.15,24.15,1976,0
+MITT_C.US,D,20240614,000000,24.2201,24.3,24.185,24.2001,8903,0
+MITT_C.US,D,20240617,000000,24.25,24.365,24.1697,24.2,4706,0
+MITT_C.US,D,20240618,000000,24.19,24.39,24.19,24.2,7457,0
+MITT_C.US,D,20240620,000000,24.22,24.25,23.97,24.17,30673,0
+MITT_C.US,D,20240621,000000,24.2,24.25,24.2,24.25,4796,0
+MITT_C.US,D,20240624,000000,24.3,24.48,24.3,24.45,4767,0
+MITT_C.US,D,20240625,000000,24.395,24.44,24.3637,24.405,1566,0
+MITT_C.US,D,20240626,000000,24.4114,24.425,24.4,24.42,7331,0
+MITT_C.US,D,20240627,000000,24.42,24.4219,24.4,24.4,2287,0
+MITT_C.US,D,20240628,000000,24.4599,24.4599,24.4,24.44,2957,0
+MITT_C.US,D,20240701,000000,24.47,24.47,24.1,24.11,16916,0
+MITT_C.US,D,20240702,000000,24.22,24.41,24.22,24.31,2361,0
+MITT_C.US,D,20240703,000000,24.34,24.445,24.34,24.4,5069,0
+MITT_C.US,D,20240705,000000,24.4,24.51,24.38,24.42,7274,0
+MITT_C.US,D,20240708,000000,24.4501,24.5,24.435,24.48,12681,0
+MITT_C.US,D,20240709,000000,24.5,24.51,24.45,24.5094,5066,0
+MITT_C.US,D,20240710,000000,24.5,24.5,24.44,24.5,2032,0
+MITT_C.US,D,20240711,000000,24.5,24.55,24.46,24.4799,9102,0
+MITT_C.US,D,20240712,000000,24.4603,24.55,24.46,24.52,4635,0
+MITT_C.US,D,20240715,000000,24.58,24.58,24.48,24.49,20534,0
+MITT_C.US,D,20240716,000000,24.61,24.65,24.45,24.45,21374,0
+MITT_C.US,D,20240717,000000,24.53,24.575,24.45,24.45,18574,0
+MITT_C.US,D,20240718,000000,24.5,24.61,24.4001,24.44,31616,0
+MITT_C.US,D,20240719,000000,24.5,24.55,24.44,24.45,24884,0
+MITT_C.US,D,20240722,000000,24.6,24.6,24.35,24.37,37513,0
+MITT_C.US,D,20240723,000000,24.46,24.47,24.32,24.34,18087,0
+MITT_C.US,D,20240724,000000,24.4,24.45,24.3,24.36,13959,0
+MITT_C.US,D,20240725,000000,24.4219,24.4219,24.25,24.28,23416,0
+MITT_C.US,D,20240726,000000,24.33,24.33,24.1,24.13,38326,0
+MITT_C.US,D,20240729,000000,24.26,24.5,24.26,24.4,4798,0
+MITT_C.US,D,20240730,000000,24.3,24.44,24.3,24.42,7544,0
+MITT_C.US,D,20240731,000000,24.46,24.48,24.28,24.4,24236,0
+MITT_C.US,D,20240801,000000,24.45,24.48,24.3841,24.3841,4416,0
+MITT_C.US,D,20240802,000000,24.45,24.45,24.3001,24.35,10300,0
+MITT_C.US,D,20240805,000000,24,24.25,23.91,24.23,14396,0
+MITT_C.US,D,20240806,000000,24.25,24.25,24.15,24.25,8362,0
+MITT_C.US,D,20240807,000000,24.47,24.5,24.2001,24.39,10759,0
+MITT_C.US,D,20240808,000000,24.395,24.59,24.395,24.49,2546,0
+MITT_C.US,D,20240809,000000,24.39,24.4999,24.39,24.49,3911,0
+MITT_C.US,D,20240812,000000,24.429,24.5,24.429,24.5,2838,0
+MITT_C.US,D,20240813,000000,24.5,24.5,24.4216,24.4254,7613,0
+MITT_C.US,D,20240814,000000,24.505,24.56,24.47,24.56,6867,0
+MITT_C.US,D,20240815,000000,24.54,24.59,24.5,24.59,5411,0
+MITT_C.US,D,20240816,000000,24.5,24.704,24.5,24.704,5302,0
+MITT_C.US,D,20240819,000000,24.63,24.8,24.6,24.8,9144,0
+MITT_C.US,D,20240820,000000,24.85,24.85,24.65,24.74,12983,0
+MITT_C.US,D,20240821,000000,24.7,24.81,24.6001,24.7,10353,0
+MITT_C.US,D,20240822,000000,24.8,24.8,24.61,24.7782,19957,0
+MITT_C.US,D,20240823,000000,24.8,24.8,24.75,24.8,16264,0
+MITT_C.US,D,20240826,000000,24.8,24.94,24.7625,24.835,10665,0
+MITT_C.US,D,20240827,000000,24.83,24.9384,24.75,24.82,9083,0
+MITT_C.US,D,20240828,000000,24.7875,24.93,24.7875,24.93,5558,0
+MITT_C.US,D,20240829,000000,24.96,24.9999,24.82,24.98,10485,0
+MITT_C.US,D,20240830,000000,24.69,24.69,24.38,24.39,12338,0
+MITT_C.US,D,20240903,000000,24.58,24.58,24.4,24.55,6250,0
+MITT_C.US,D,20240904,000000,24.5865,24.6495,24.51,24.59,9007,0
+MITT_C.US,D,20240905,000000,24.77,24.77,24.5299,24.61,3679,0
+MITT_C.US,D,20240906,000000,24.735,24.735,24.6636,24.7,3503,0
+MITT_C.US,D,20240909,000000,24.64,24.7016,24.62,24.64,13631,0
+MITT_C.US,D,20240910,000000,24.75,24.8245,24.726,24.79,4317,0
+MITT_C.US,D,20240911,000000,24.815,24.87,24.74,24.82,2378,0
+MITT_C.US,D,20240912,000000,24.87,24.87,24.7,24.77,4456,0
+MITT_C.US,D,20240913,000000,24.86,24.9,24.75,24.9,4282,0
+MITT_C.US,D,20240916,000000,24.865,24.9,24.76,24.77,8460,0
+MITT_C.US,D,20240917,000000,24.81,24.89,24.76,24.76,7814,0
+MITT_C.US,D,20240918,000000,24.78,24.8501,24.745,24.85,14233,0
+MITT_C.US,D,20240919,000000,24.86,24.92,24.82,24.92,16740,0
+MITT_C.US,D,20240920,000000,24.7501,24.92,24.7501,24.895,14701,0
+MITT_C.US,D,20240923,000000,24.96,24.99,24.8289,24.9,12619,0
+MITT_C.US,D,20240924,000000,24.8999,24.8999,24.72,24.8,14394,0
+MITT_C.US,D,20240925,000000,24.7714,24.85,24.76,24.84,6664,0
+MITT_C.US,D,20240926,000000,24.84,24.95,24.84,24.9,4297,0
+MITT_C.US,D,20240927,000000,24.875,24.89,24.79,24.8564,5515,0
+MITT_C.US,D,20240930,000000,24.84,24.92,24.83,24.92,6672,0
+MITT_C.US,D,20241001,000000,24.94,24.94,24.93,24.94,3293,0
+MITT_C.US,D,20241002,000000,24.95,24.98,24.9201,24.95,4976,0
+MITT_C.US,D,20241003,000000,24.9325,24.9325,24.85,24.92,7772,0
+MITT_C.US,D,20241004,000000,24.92,24.92,24.83,24.83,5425,0
+MITT_C.US,D,20241007,000000,24.8805,24.8805,24.77,24.785,10829,0
+MITT_C.US,D,20241008,000000,24.8,24.895,24.8,24.85,4839,0
+MITT_C.US,D,20241009,000000,24.8,24.9,24.8,24.85,6601,0
+MITT_C.US,D,20241010,000000,24.8678,24.95,24.84,24.87,5284,0
+MITT_C.US,D,20241011,000000,24.9446,25.09,24.92,25.08,5827,0
+MITT_C.US,D,20241014,000000,25.02,25.09,25,25.0656,8201,0
+MITT_C.US,D,20241015,000000,25.08,25.1493,25.05,25.05,14692,0
+MITT_C.US,D,20241016,000000,25.1328,25.14,25.02,25.02,6214,0
+MITT_C.US,D,20241017,000000,25.05,25.0915,25.02,25.06,4120,0
+MITT_C.US,D,20241018,000000,25.05,25.15,25.05,25.12,3152,0
+MITT_C.US,D,20241021,000000,25.14,25.15,25.05,25.0654,6829,0
+MITT_C.US,D,20241022,000000,25.14,25.15,25.05,25.08,6575,0
+MITT_C.US,D,20241023,000000,25.15,25.18,25.1,25.18,2649,0
+MITT_C.US,D,20241024,000000,25.2,25.26,25.07,25.1,10546,0
+MITT_C.US,D,20241025,000000,25.15,25.2,25.01,25.1385,15967,0
+MITT_C.US,D,20241028,000000,25.135,25.18,25.1,25.1,7825,0
+MITT_C.US,D,20241029,000000,25.09,25.2,25.01,25.14,3104,0
+MITT_C.US,D,20241030,000000,25.16,25.18,25.1,25.15,7052,0
+MITT_C.US,D,20241031,000000,25.18,25.29,25.125,25.18,6067,0
+MITT_C.US,D,20241101,000000,25.25,25.25,25.0002,25.1648,7779,0
+MITT_C.US,D,20241104,000000,25.16,25.2844,25.0441,25.07,12022,0
+MITT_C.US,D,20241105,000000,25.2,25.298,25.1,25.1,32148,0
+MITT_C.US,D,20241106,000000,25.1,25.248,25.03,25.05,46878,0
+MITT_C.US,D,20241107,000000,25.19,25.27,25.18,25.2338,11400,0
+MITT_C.US,D,20241108,000000,25.01,25.2999,25.01,25.21,35229,0
+MITT_C.US,D,20241111,000000,25.18,25.2909,25.15,25.21,12488,0
+MITT_C.US,D,20241112,000000,25.2002,25.25,25.1413,25.25,21503,0
+MITT_C.US,D,20241113,000000,25.2146,25.22,25.138,25.21,33614,0
+MITT_C.US,D,20241114,000000,25.235,25.235,25.18,25.22,7832,0
+MITT_C.US,D,20241115,000000,25.26,25.26,25.2,25.23,10549,0
+MITT_C.US,D,20241118,000000,25.25,25.36,25.25,25.26,25716,0
+MITT_C.US,D,20241119,000000,25.2874,25.33,25.24,25.26,13943,0
+MITT_C.US,D,20241120,000000,25.35,25.489,25.2001,25.3,19422,0
+MITT_C.US,D,20241121,000000,25.4895,25.4895,25.3,25.3,11118,0
+MITT_C.US,D,20241122,000000,25.39,25.42,25.27,25.2762,3425,0
+MITT_C.US,D,20241125,000000,25.44,25.4486,25.3,25.32,25960,0
+MITT_C.US,D,20241126,000000,25.33,25.45,25.32,25.3553,19356,0
+MITT_C.US,D,20241127,000000,25.4484,25.45,25.4,25.44,5565,0
+MITT_C.US,D,20241129,000000,24.98,25.14,24.7285,24.9501,46835,0
+MITT_C.US,D,20241202,000000,25,25.12,24.8801,25.12,28271,0
+MITT_C.US,D,20241203,000000,25.02,25.1,24.98,24.98,8499,0
+MITT_C.US,D,20241204,000000,25.06,25.06,24.98,25.0399,4787,0
+MITT_C.US,D,20241205,000000,25.05,25.101,24.98,25,8062,0
+MITT_C.US,D,20241206,000000,25,25,24.99,24.992,4776,0
+MITT_C.US,D,20241209,000000,25.12,25.12,25,25,6722,0
+MITT_C.US,D,20241210,000000,25.0149,25.05,24.98,25,2734,0
+MITT_C.US,D,20241211,000000,25.015,25.015,24.95,24.99,1232,0
+MITT_C.US,D,20241212,000000,24.9803,24.9803,24.86,24.92,7290,0
+MITT_C.US,D,20241213,000000,25.04,25.0799,24.9,24.9511,4005,0
+MITT_C.US,D,20241216,000000,24.99,25.0694,24.955,25,6355,0
+MITT_C.US,D,20241217,000000,25,25.08,24.95,25.0079,4904,0
+MITT_C.US,D,20241218,000000,25.0487,25.05,24.96,24.96,2877,0
+MITT_C.US,D,20241219,000000,24.92,24.99,24.92,24.9445,1884,0
+MITT_C.US,D,20241220,000000,24.96,25.0575,24.93,24.99,9729,0
+MITT_C.US,D,20241223,000000,25,25,24.9,24.95,2988,0
+MITT_C.US,D,20241224,000000,24.99,24.9942,24.97,24.9942,1495,0
+MITT_C.US,D,20241226,000000,24.982,25.03,24.9,25,5719,0
+MITT_C.US,D,20241227,000000,25,25,24.9759,24.9999,3051,0
+MITT_C.US,D,20241230,000000,24.99,25,24.88,25,8840,0
+MITT_C.US,D,20241231,000000,25,25,24.9001,24.9001,2130,0
+MITT_C.US,D,20250102,000000,24.9498,25.05,24.93,24.965,60810,0
+MITT_C.US,D,20250103,000000,24.9888,25,24.9601,24.99,15975,0
+MITT_C.US,D,20250106,000000,25,25.0685,24.9857,24.99,23889,0
+MITT_C.US,D,20250107,000000,25.06,25.1,25.06,25.1,6444,0
+MITT_C.US,D,20250108,000000,25.1,25.1,25,25.0007,8514,0
+MITT_C.US,D,20250110,000000,25.03,25.18,25,25.06,16417,0
+MITT_C.US,D,20250113,000000,25.08,25.12,25.0201,25.1,8315,0
+MITT_C.US,D,20250114,000000,25.0642,25.0642,25.0377,25.05,1994,0
+MITT_C.US,D,20250115,000000,25.13,25.13,25.065,25.0652,6148,0
+MITT_C.US,D,20250116,000000,25.05,25.1493,25.05,25.05,5151,0
+MITT_C.US,D,20250117,000000,25.1113,25.15,25.05,25.14,2997,0
+MITT_C.US,D,20250121,000000,25.14,25.3,25.14,25.25,5790,0
+MITT_C.US,D,20250122,000000,25.3,25.309,25.2475,25.3006,4905,0
+MITT_C.US,D,20250123,000000,25.16,25.31,25.16,25.24,5066,0
+MITT_C.US,D,20250124,000000,25.25,25.35,25.19,25.19,4339,0
+MITT_C.US,D,20250127,000000,25.19,25.3256,25.19,25.23,3474,0
+MITT_C.US,D,20250128,000000,25.2886,25.35,25.26,25.3,5114,0
+MITT_C.US,D,20250129,000000,25.3406,25.3406,25.2701,25.2888,3923,0
+MITT_C.US,D,20250130,000000,25.3402,25.3402,25.29,25.31,13355,0
+MITT_C.US,D,20250131,000000,25.3446,25.42,25.28,25.29,9191,0
+MITT_C.US,D,20250203,000000,25.35,25.4,25.2454,25.4,4393,0
+MITT_C.US,D,20250204,000000,25.365,25.45,25.31,25.43,12995,0
+MITT_C.US,D,20250205,000000,25.44,25.45,25.41,25.45,5857,0
+MITT_C.US,D,20250206,000000,25.43,25.5,25.43,25.49,10174,0
+MITT_C.US,D,20250207,000000,25.4454,25.49,25.4,25.43,3662,0
+MITT_C.US,D,20250210,000000,25.3929,25.4032,25.33,25.4,8048,0
+MITT_C.US,D,20250211,000000,25.4014,25.41,25.3575,25.39,5376,0
+MITT_C.US,D,20250212,000000,25.37,25.39,25.34,25.34,6196,0
+MITT_C.US,D,20250213,000000,25.38,25.4,25.36,25.36,5644,0
+MITT_C.US,D,20250214,000000,25.3802,25.4,25.346,25.346,10163,0
+MITT_C.US,D,20250218,000000,25.3889,25.4,25.3,25.34,7260,0
+MITT_C.US,D,20250219,000000,25.34,25.4,25.34,25.3848,3429,0
+MITT_C.US,D,20250220,000000,25.4,25.4,25.37,25.38,5394,0
+MITT_C.US,D,20250221,000000,25.4,25.4,25.355,25.36,14258,0
+MITT_C.US,D,20250224,000000,25.37,25.42,25.36,25.365,27388,0
+MITT_C.US,D,20250225,000000,25.3955,25.44,25.36,25.43,7161,0
+MITT_C.US,D,20250226,000000,25.4262,25.4334,25.37,25.42,12429,0
+MITT_C.US,D,20250227,000000,25.415,25.4399,25.3601,25.41,19539,0
+MITT_C.US,D,20250228,000000,24.8101,24.95,24.8,24.85,30069,0
+MITT_C.US,D,20250303,000000,24.92,25.21,24.8601,25.005,31481,0
+MITT_C.US,D,20250304,000000,25,25.025,24.85,24.89,18648,0
+MITT_C.US,D,20250305,000000,24.925,24.98,24.85,24.92,7918,0
+MITT_C.US,D,20250306,000000,24.9284,24.99,24.86,24.98,17484,0
+MITT_C.US,D,20250307,000000,24.9306,25,24.87,24.9405,9904,0
+MITT_C.US,D,20250310,000000,24.9,24.9014,24.78,24.78,9224,0
+MITT_C.US,D,20250311,000000,24.78,25,24.7305,24.7348,12785,0
+MITT_C.US,D,20250312,000000,24.8,24.8,24.6,24.67,17023,0
+MITT_C.US,D,20250313,000000,24.8,24.888,24.65,24.66,9558,0
+MITT_C.US,D,20250314,000000,24.66,24.8761,24.63,24.65,18798,0
+MITT_C.US,D,20250317,000000,24.72,24.8,24.6636,24.72,28467,0
+MITT_C.US,D,20250318,000000,24.725,24.73,24.6447,24.68,22799,0
+MITT_C.US,D,20250319,000000,24.71,24.95,24.71,24.87,9551,0
+MITT_C.US,D,20250320,000000,24.87,24.9236,24.78,24.82,6873,0
+MITT_C.US,D,20250321,000000,24.85,24.9483,24.77,24.9,11683,0
+MITT_C.US,D,20250324,000000,24.81,24.9,24.78,24.8099,36598,0
+MITT_C.US,D,20250325,000000,24.81,24.9491,24.79,24.91,26860,0
+MITT_C.US,D,20250326,000000,24.9793,24.99,24.9004,24.96,17711,0
+MITT_C.US,D,20250327,000000,24.95,25,24.95,24.99,13156,0
+MITT_C.US,D,20250328,000000,24.9863,25,24.9015,24.9946,10339,0
+MITT_C.US,D,20250331,000000,24.9945,25.055,24.99,25,9558,0
+MITT_C.US,D,20250401,000000,25.05,25.05,24.95,25.05,4090,0
+MITT_C.US,D,20250402,000000,25.0068,25.1,24.985,25.0001,6771,0
+MITT_C.US,D,20250403,000000,25,25.0182,24.8487,24.8999,11114,0
+MITT_C.US,D,20250404,000000,24.895,24.9001,23.955,24.3254,54339,0
+MITT_C.US,D,20250407,000000,23.4,24.54,20.65,23.17,55735,0
+MITT_C.US,D,20250408,000000,23.45,24.23,23.35,23.355,27053,0
+MITT_C.US,D,20250409,000000,23.35,24.27,22.5721,24.02,21729,0
+MITT_C.US,D,20250410,000000,24,24,23.1,23.46,22471,0
+MITT_C.US,D,20250411,000000,23.555,23.555,23.1495,23.3304,16301,0
+MITT_C.US,D,20250414,000000,23.1123,23.5875,23.1001,23.45,12081,0
+MITT_C.US,D,20250415,000000,23.49,23.9,23.49,23.78,11749,0
+MITT_C.US,D,20250416,000000,23.77,24.275,23.6201,23.8,14548,0
+MITT_C.US,D,20250417,000000,23.8,24.25,23.8,24.12,15921,0
+MITT_C.US,D,20250421,000000,24.05,24.15,23.9,24.01,9597,0
+MITT_C.US,D,20250422,000000,24.18,24.21,24.08,24.14,12852,0
+MITT_C.US,D,20250423,000000,24.1816,24.42,24.1816,24.42,3869,0
+MITT_C.US,D,20250424,000000,24.58,24.74,24.54,24.72,15311,0
+MITT_C.US,D,20250425,000000,24.87,24.87,24.5,24.7499,10463,0
+MITT_C.US,D,20250428,000000,24.79,24.88,24.57,24.88,8670,0
+MITT_C.US,D,20250429,000000,24.69,24.9044,24.65,24.65,6786,0
+MITT_C.US,D,20250430,000000,24.74,24.8865,24.51,24.8741,2208,0
+MITT_C.US,D,20250501,000000,24.86,24.87,24.6015,24.62,12994,0
+MITT_C.US,D,20250502,000000,24.76,24.85,24.66,24.72,6829,0
+MITT_C.US,D,20250505,000000,24.88,24.9,24.7,24.77,5097,0
+MITT_C.US,D,20250506,000000,24.865,24.9,24.6,24.6,9874,0
+MITT_C.US,D,20250507,000000,24.64,24.9,24.64,24.8667,5424,0
+MITT_C.US,D,20250508,000000,24.95,25.05,24.91,25.02,3007,0
+MITT_C.US,D,20250509,000000,25.06,25.105,25.02,25.1,1439,0
+MITT_C.US,D,20250512,000000,25.1852,25.25,24.89,25.19,4476,0
+MITT_C.US,D,20250513,000000,25.2286,25.2286,25.02,25.0273,1494,0
+MITT_C.US,D,20250514,000000,25.03,25.19,25.03,25.12,2360,0
+MITT_C.US,D,20250515,000000,25.2,25.22,25.15,25.2,2669,0
+MITT_C.US,D,20250516,000000,25.01,25.2799,25.0099,25.2799,5023,0
+MITT_C.US,D,20250519,000000,25.1018,25.28,25.1018,25.21,3733,0
+MITT_C.US,D,20250520,000000,25.21,25.21,25.1896,25.21,2020,0
+MITT_C.US,D,20250521,000000,25.2249,25.23,24.96,25.13,11861,0
+MITT_C.US,D,20250522,000000,25.0457,25.17,25.0457,25.17,1264,0
+MITT_C.US,D,20250523,000000,25.26,25.26,25.09,25.195,6644,0
+MITT_C.US,D,20250527,000000,25.273,25.273,25.1016,25.24,5978,0
+MITT_C.US,D,20250528,000000,25.23,25.2708,25.2,25.2708,2195,0
+MITT_C.US,D,20250529,000000,25.24,25.2999,25.24,25.26,12225,0
+MITT_C.US,D,20250530,000000,24.6469,24.69,24.6001,24.65,10709,0
+MITT_C.US,D,20250602,000000,24.6615,24.7,24.55,24.55,14671,0
+MITT_C.US,D,20250603,000000,24.69,24.69,24.55,24.574,7994,0
+MITT_C.US,D,20250604,000000,24.6073,24.67,24.57,24.67,4226,0
+MITT_C.US,D,20250605,000000,24.67,24.73,24.6085,24.68,3983,0
+MITT_C.US,D,20250606,000000,24.7092,24.79,24.7025,24.75,11036,0
+MITT_C.US,D,20250609,000000,24.75,24.93,24.72,24.79,29163,0
+MITT_C.US,D,20250610,000000,24.84,24.84,24.63,24.68,7573,0
+MITT_C.US,D,20250611,000000,24.7384,24.7889,24.67,24.67,3023,0
+MITT_C.US,D,20250612,000000,24.72,24.73,24.72,24.73,974,0
+MITT_C.US,D,20250613,000000,24.7763,24.7763,24.66,24.66,1582,0
+MITT_C.US,D,20250616,000000,24.99,24.99,24.7,24.72,2606,0
+MITT_C.US,D,20250617,000000,24.8,24.8,24.71,24.796,13827,0
+MITT_C.US,D,20250618,000000,24.8,24.8087,24.75,24.76,10614,0
+MITT_C.US,D,20250620,000000,24.8,24.8001,24.76,24.8,6516,0
+MITT_C.US,D,20250623,000000,24.89,24.9022,24.86,24.86,7304,0
+MITT_C.US,D,20250624,000000,24.95,24.95,24.86,24.86,1924,0
+MITT_C.US,D,20250625,000000,24.85,24.87,24.85,24.85,1170,0
+MITT_C.US,D,20250626,000000,24.81,24.85,24.8,24.82,4660,0
+MITT_C.US,D,20250627,000000,24.8048,24.88,24.8048,24.8422,1418,0
+MITT_C.US,D,20250630,000000,24.87,24.9,24.85,24.88,5126,0
+MITT_C.US,D,20250701,000000,24.85,24.9,24.85,24.89,6162,0
+MITT_C.US,D,20250702,000000,24.89,24.9,24.89,24.9,1650,0
+MITT_C.US,D,20250703,000000,24.9614,24.97,24.9335,24.937,1074,0
+MITT_C.US,D,20250707,000000,24.97,25.09,24.88,25.0501,8664,0
+MITT_C.US,D,20250708,000000,25.09,25.17,25.09,25.1501,4212,0
+MITT_C.US,D,20250709,000000,25.15,25.17,25.06,25.11,8611,0
+MITT_C.US,D,20250711,000000,25.174,25.174,25.14,25.15,1228,0
+MITT_C.US,D,20250714,000000,25.16,25.1671,25.15,25.16,2234,0
+MITT_C.US,D,20250715,000000,25.17,25.19,25.15,25.15,1942,0
+MITT_C.US,D,20250716,000000,25.15,25.2,25.15,25.2,5866,0
+MITT_C.US,D,20250717,000000,25.1501,25.1769,25.1501,25.1501,660,0
+MITT_C.US,D,20250718,000000,25.2312,25.2312,25.1,25.1019,6335,0
+MITT_C.US,D,20250721,000000,25.17,25.24,25.11,25.175,1527,0
+MITT_C.US,D,20250722,000000,25.2292,25.24,25.18,25.19,4878,0
+MITT_C.US,D,20250723,000000,25.2299,25.25,25.155,25.25,10423,0
+MITT_C.US,D,20250724,000000,25.25,25.27,25.18,25.27,1999,0
+MITT_C.US,D,20250725,000000,25.2704,25.2704,25.16,25.2363,4266,0
+MITT_C.US,D,20250728,000000,25.21,25.2899,25.2,25.24,2649,0
+MITT_C.US,D,20250729,000000,25.25,25.29,25.2499,25.29,2196,0
+MITT_C.US,D,20250730,000000,25.2627,25.277,25.2601,25.2744,1841,0
+MITT_C.US,D,20250731,000000,25.2632,25.3194,25.2095,25.28,6829,0
+MITT_C.US,D,20250801,000000,25.276,25.29,25.24,25.27,4227,0
+MITT_C.US,D,20250804,000000,25.2933,25.2933,25.25,25.27,2107,0
+MITT_C.US,D,20250805,000000,25.28,25.34,25.2322,25.3,5367,0
+MITT_C.US,D,20250806,000000,25.31,25.35,25.295,25.35,22411,0
+MITT_C.US,D,20250808,000000,25.38,25.38,25.33,25.36,3398,0
+MITT_C.US,D,20250811,000000,25.34,25.45,25.3301,25.45,2638,0
+MITT_C.US,D,20250812,000000,25.355,25.4392,25.355,25.36,7931,0
+MITT_C.US,D,20250813,000000,25.3845,25.4206,25.36,25.4172,3895,0
+MITT_C.US,D,20250814,000000,25.38,25.4299,25.38,25.39,4260,0
+MITT_C.US,D,20250815,000000,25.4088,25.43,25.39,25.4,2284,0
+MITT_C.US,D,20250818,000000,25.41,25.44,25.395,25.395,4151,0
+MITT_C.US,D,20250819,000000,25.3914,25.4799,25.3914,25.45,2845,0
+MITT_C.US,D,20250820,000000,25.45,25.49,25.44,25.49,4560,0
+MITT_C.US,D,20250821,000000,25.5,26,25.5,25.62,19689,0
+MITT_C.US,D,20250822,000000,25.58,25.6299,25.5,25.61,7005,0
+MITT_C.US,D,20250825,000000,25.5213,25.7,25.5213,25.64,7160,0
+MITT_C.US,D,20250826,000000,25.58,25.7,25.55,25.58,7538,0
+MITT_C.US,D,20250827,000000,25.58,25.6899,25.58,25.63,4583,0
+MITT_C.US,D,20250828,000000,25.66,25.7,25.6337,25.7,5587,0
+MITT_C.US,D,20250829,000000,25.12,25.35,25.02,25.03,30691,0
+MITT_C.US,D,20250902,000000,25.1032,25.1708,24.97,25.04,19510,0
+MITT_C.US,D,20250903,000000,25.101,25.16,25.05,25.11,5626,0
+MITT_C.US,D,20250904,000000,25.17,25.1815,25.11,25.12,5783,0
+MITT_C.US,D,20250905,000000,25.13,25.315,25.01,25.24,13322,0
+MITT_C.US,D,20250908,000000,25.16,25.276,24.94,25.1,28293,0
+MITT_C.US,D,20250909,000000,25.11,25.12,25.06,25.08,5607,0
+MITT_C.US,D,20250910,000000,25.13,25.17,25.05,25.134,9046,0
+MITT_C.US,D,20250911,000000,25.13,25.1444,25.09,25.1,6280,0
+MITT_C.US,D,20250912,000000,25.061,25.1025,25.061,25.095,3370,0
+MITT_C.US,D,20250915,000000,25.1,25.1595,25.06,25.1217,11622,0
+MITT_C.US,D,20250916,000000,25.104,25.2,25.0101,25.03,16983,0
+MITT_C.US,D,20250917,000000,25.08,25.2,25.06,25.1398,4823,0
+MITT_C.US,D,20250918,000000,25.17,25.26,25.1101,25.145,5432,0
+MITT_C.US,D,20250919,000000,25.12,25.1933,25.12,25.15,2015,0
+MITT_C.US,D,20250922,000000,25.18,25.24,25.17,25.18,7100,0
+MITT_C.US,D,20250923,000000,25.2,25.2186,25.16,25.1821,6403,0
+MITT_C.US,D,20250924,000000,25.2172,25.24,25.18,25.22,2626,0
+MITT_C.US,D,20250925,000000,25.22,25.25,25.19,25.23,3284,0
+MITT_C.US,D,20250926,000000,25.22,25.24,25.18,25.2,1946,0
+MITT_C.US,D,20250929,000000,25.2,25.24,25.17,25.17,6729,0
+MITT_C.US,D,20250930,000000,25.15,25.2171,25.01,25.0682,21655,0
+MITT_C.US,D,20251001,000000,25.19,25.2,25.1,25.11,2481,0
+MITT_C.US,D,20251002,000000,25.1648,25.1648,25.08,25.08,246,0
+MITT_C.US,D,20251003,000000,25.136,25.2,25.1,25.13,5334,0
+MITT_C.US,D,20251006,000000,25.185,25.19,25.07,25.1835,2895,0
+MITT_C.US,D,20251007,000000,25.2,25.204,25.142,25.16,2605,0
+MITT_C.US,D,20251008,000000,25.1901,25.26,25.13,25.13,4895,0
+MITT_C.US,D,20251009,000000,25.1089,25.2005,25.0911,25.1895,4525,0
+MITT_C.US,D,20251010,000000,25.13,25.1496,25.11,25.11,1450,0
+MITT_C.US,D,20251013,000000,25.1499,25.205,25.11,25.14,11336,0
+MITT_C.US,D,20251014,000000,25.19,25.2,25.19,25.2,1054,0
+MITT_C.US,D,20251015,000000,25.2,25.39,25.2,25.3881,6152,0
+MITT_C.US,D,20251016,000000,25.256,25.256,25.1801,25.235,1982,0
+MITT_C.US,D,20251017,000000,25.21,25.21,25.15,25.16,3598,0
+MITT_C.US,D,20251020,000000,25.1725,25.18,25.14,25.175,3251,0
+MITT_C.US,D,20251021,000000,25.14,25.15,25.07,25.1373,15747,0
+MITT_C.US,D,20251022,000000,25.175,25.175,25.16,25.17,821,0
+MITT_C.US,D,20251023,000000,25.1548,25.19,25.11,25.16,6666,0
+MITT_C.US,D,20251024,000000,25.17,25.19,25.15,25.15,2171,0
+MITT_C.US,D,20251027,000000,25.1688,25.2299,25.1611,25.22,2578,0
+MITT_C.US,D,20251028,000000,25.16,25.165,25.1,25.15,6872,0
+MITT_C.US,D,20251029,000000,25.2406,25.2406,25.2406,25.2406,1250,0
+MITT_C.US,D,20251031,000000,25.195,25.24,25.195,25.2296,6211,0
+MITT_C.US,D,20251103,000000,25.2607,25.3461,25.25,25.27,9798,0
+MITT_C.US,D,20251104,000000,25.28,25.3499,25.28,25.31,4025,0
+MITT_C.US,D,20251105,000000,25.35,25.39,25.32,25.375,11057,0
+MITT_C.US,D,20251106,000000,25.35,25.4,25.35,25.38,6447,0
+MITT_C.US,D,20251107,000000,25.39,25.5,25.36,25.5,4459,0
+MITT_C.US,D,20251110,000000,25.3832,25.49,25.3832,25.43,5846,0
+MITT_C.US,D,20251111,000000,25.5,25.56,25.46,25.47,6617,0
+MITT_C.US,D,20251112,000000,25.49,25.5,25.49,25.5,2608,0
+MITT_C.US,D,20251113,000000,25.49,25.4999,25.4552,25.4552,1234,0
+MITT_C.US,D,20251114,000000,25.5,25.5,25.27,25.28,3143,0
+MITT_C.US,D,20251117,000000,25.35,25.49,25.27,25.48,2261,0
+MITT_C.US,D,20251118,000000,25.48,25.48,25.39,25.48,1714,0
+MITT_C.US,D,20251119,000000,25.415,25.48,25.415,25.4528,3803,0
+MITT_C.US,D,20251120,000000,25.398,25.41,25.33,25.33,7057,0
+MITT_C.US,D,20251121,000000,25.35,25.5,25.34,25.4001,5005,0
+MITT_C.US,D,20251124,000000,25.5,25.51,25.4,25.5,10198,0
+MITT_C.US,D,20251125,000000,25.5,25.52,25.44,25.48,11465,0
+MITT_C.US,D,20251126,000000,25.5,25.51,25.479,25.5,11042,0
+MITT_C.US,D,20251128,000000,24.9501,25,24.9,24.95,13508,0
+MITT_C.US,D,20251201,000000,25.0263,25.0618,24.97,25.04,4130,0
+MITT_C.US,D,20251202,000000,25.1195,25.2,24.9706,25.05,6149,0
+MITT_C.US,D,20251203,000000,25.05,25.09,24.94,24.94,17708,0
+MITT_C.US,D,20251204,000000,24.9902,24.9999,24.9,24.95,8786,0
+MITT_C.US,D,20251205,000000,25.09,25.09,24.97,25,5387,0
+MITT_C.US,D,20251208,000000,25.05,25.0732,25,25,5666,0
+MITT_C.US,D,20251209,000000,25.035,25.09,24.95,24.965,5882,0
+MITT_C.US,D,20251210,000000,24.95,24.956,24.92,24.92,2368,0
+MITT_C.US,D,20251211,000000,25.01,25.11,24.91,25.01,8032,0
+MITT_C.US,D,20251212,000000,25,25,24.92,25,1547,0
+MITT_C.US,D,20251215,000000,24.97,24.97,24.92,24.95,7791,0
+MITT_C.US,D,20251216,000000,24.9332,24.99,24.93,24.98,6916,0
+MITT_C.US,D,20251217,000000,25.0116,25.19,25,25.0861,6439,0
+MITT_C.US,D,20251218,000000,25.13,25.2652,25.13,25.19,13351,0
+MITT_C.US,D,20251219,000000,25.2154,25.2154,25.1836,25.19,3633,0
+MITT_C.US,D,20251222,000000,25.24,25.24,25.15,25.19,4155,0
+MITT_C.US,D,20251223,000000,25.24,25.24,25.19,25.2,2026,0
+MITT_C.US,D,20251224,000000,25.21,25.21,25.16,25.19,3127,0
+MITT_C.US,D,20251226,000000,25.15,25.204,25.12,25.12,9150,0
+MITT_C.US,D,20251229,000000,25.03,25.2012,25.03,25.12,2779,0
+MITT_C.US,D,20251230,000000,25.2328,25.2328,25.07,25.19,1028,0
+MITT_C.US,D,20251231,000000,25.19,25.22,25.11,25.22,5414,0
+MITT_C.US,D,20260102,000000,25.2467,25.27,25.129,25.27,3895,0
+MITT_C.US,D,20260105,000000,25.2516,25.28,25.15,25.259,1783,0
+MITT_C.US,D,20260106,000000,25.18,25.39,25.18,25.31,9893,0
+MITT_C.US,D,20260107,000000,25.255,25.38,25.255,25.3386,5574,0
+MITT_C.US,D,20260108,000000,25.34,25.38,25.3,25.34,9461,0
+MITT_C.US,D,20260109,000000,25.35,25.39,25.25,25.25,10435,0
+MITT_C.US,D,20260112,000000,25.25,25.36,25.2219,25.36,2871,0
+MITT_C.US,D,20260113,000000,25.43,25.43,25.27,25.37,3872,0
+MITT_C.US,D,20260114,000000,25.35,25.35,25.27,25.27,3318,0
+MITT_C.US,D,20260115,000000,25.26,25.37,25.26,25.37,1368,0
+MITT_C.US,D,20260116,000000,25.4,25.44,25.31,25.4,1183,0
+MITT_C.US,D,20260120,000000,25.44,25.44,25.34,25.34,893,0
+MITT_C.US,D,20260121,000000,25.43,25.45,25.34,25.38,4037,0
+MITT_C.US,D,20260122,000000,25.35,25.5,25.35,25.5,5765,0
+MITT_C.US,D,20260123,000000,25.5,25.5756,25.5,25.5,4612,0
+MITT_C.US,D,20260126,000000,25.5,25.505,25.35,25.4001,8140,0
+MITT_C.US,D,20260127,000000,25.48,25.48,25.41,25.44,5318,0
+MITT_C.US,D,20260128,000000,25.45,25.51,25.45,25.5,4257,0
+MITT_C.US,D,20260129,000000,25.5,25.515,25.5,25.5,3516,0
+MITT_C.US,D,20260130,000000,25.5,25.51,25.41,25.4101,12719,0
+MITT_C.US,D,20260202,000000,25.5,25.5,25.45,25.48,2278,0
+MITT_C.US,D,20260203,000000,25.5,25.5,25.41,25.45,4847,0
+MITT_C.US,D,20260204,000000,25.47,25.5,25.47,25.5,5805,0
+MITT_C.US,D,20260205,000000,25.4881,25.4881,25.4881,25.4881,551,0
+MITT_C.US,D,20260206,000000,25.4834,25.49,25.48,25.49,2458,0
+MITT_C.US,D,20260209,000000,25.49,25.5,25.41,25.45,4830,0
+MITT_C.US,D,20260210,000000,25.465,25.5,25.4601,25.49,6257,0
+MITT_C.US,D,20260211,000000,25.485,25.5,25.47,25.5,5050,0
+MITT_C.US,D,20260212,000000,25.5,25.5,25.42,25.42,11420,0
+MITT_C.US,D,20260213,000000,25.4446,25.5252,25.42,25.5194,4180,0
+MITT_C.US,D,20260217,000000,25.4601,25.59,25.4601,25.55,11425,0
+MITT_C.US,D,20260218,000000,25.55,25.59,25.55,25.57,7507,0

daily/us/nyse stocks/2/mli.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mlm.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mmm.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mog-b.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mogu.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mqy.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mrsh.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/ms_a.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

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

	@@ -0,0 +1,387 @@

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

daily/us/nyse stocks/2/msb.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/msd.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mstu.us.txt ADDED Viewed

	@@ -0,0 +1,352 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTU.US,D,20240919,000000,28.84,31.7799,28.31,30.59,1239758,0
+MSTU.US,D,20240920,000000,30.1,31.46,28.88,30.0737,324595,0
+MSTU.US,D,20240923,000000,31.21,32.9599,30.34,32.3,792940,0
+MSTU.US,D,20240924,000000,32.265,34.01,31.0155,33.92,389935,0
+MSTU.US,D,20240925,000000,33.165,35.67,32.87,33.05,489846,0
+MSTU.US,D,20240926,000000,35.28,39.7,34.95,39.06,1312034,0
+MSTU.US,D,20240927,000000,41.21,45.49,40.17,43.92,1415179,0
+MSTU.US,D,20240930,000000,39.9608,43.53,39.51,40.1,2818887,0
+MSTU.US,D,20241001,000000,40.33,40.41,34.6,37.28,2289657,0
+MSTU.US,D,20241002,000000,36.73,42.3,35.72,38.01,2299207,0
+MSTU.US,D,20241003,000000,37.46,38.6,34.8602,37.55,1702762,0
+MSTU.US,D,20241004,000000,39.16,43.49,37.74,43.49,3409357,0
+MSTU.US,D,20241007,000000,45.18,50.96,44.68,48.1,5082944,0
+MSTU.US,D,20241008,000000,48.24,54.4099,47.335,51.22,4740866,0
+MSTU.US,D,20241009,000000,50.05,54.4,47.4072,49.53,3530721,0
+MSTU.US,D,20241010,000000,51.13,51.13,43.7,46.77,3724001,0
+MSTU.US,D,20241011,000000,49,61.29,48.65,61.24,5158600,0
+MSTU.US,D,20241014,000000,68.28,69.5,54.8,54.97,6360433,0
+MSTU.US,D,20241015,000000,57.7,59.95,48.3776,50.58,7098961,0
+MSTU.US,D,20241016,000000,53.97,54.15,49.51,50.88,3197673,0
+MSTU.US,D,20241017,000000,49.72,53.12,46.33,50.33,3040634,0
+MSTU.US,D,20241018,000000,52.54,63.3695,52.3341,61.85,5823251,0
+MSTU.US,D,20241021,000000,61.09,65.96,57.66,63.6,6004476,0
+MSTU.US,D,20241022,000000,62.36,64.92,59.8,63.47,3332400,0
+MSTU.US,D,20241023,000000,61,65.5,55.31,60.12,5028469,0
+MSTU.US,D,20241024,000000,63.64,72.99,62.87,72.99,7211584,0
+MSTU.US,D,20241025,000000,73,78.7,67.88,71.69,8734027,0
+MSTU.US,D,20241028,000000,78,87.08,77.01,84.54,6863831,0
+MSTU.US,D,20241029,000000,90.38,92.8,81.68,86.1,9882188,0
+MSTU.US,D,20241030,000000,78.28,84.61,73.5,79,7172792,0
+MSTU.US,D,20241031,000000,81.6,82.3,72.42,76.69,7103648,0
+MSTU.US,D,20241101,000000,77.35,83.8109,65.16,67.4,7246698,0
+MSTU.US,D,20241104,000000,65.66,68.42,62.16,63.5,3884776,0
+MSTU.US,D,20241105,000000,69.06,74.9,64.7722,66,5125277,0
+MSTU.US,D,20241106,000000,85.13,85.27,74.55,82.9,7659055,0
+MSTU.US,D,20241107,000000,81.97,98,80,91.56,6468728,0
+MSTU.US,D,20241108,000000,95.18,97.4,86.03,91.49,5939170,0
+MSTU.US,D,20241111,000000,108.827,145.72,106.54,138.07,10287211,0
+MSTU.US,D,20241112,000000,133.809,153.9,126.85,150.47,11224601,0
+MSTU.US,D,20241113,000000,159.64,173.8,121.51,126.6,10924729,0
+MSTU.US,D,20241114,000000,137.22,141.8,118.6,125.9,5508627,0
+MSTU.US,D,20241115,000000,132.01,142.17,122.5,135.1,5049720,0
+MSTU.US,D,20241118,000000,139.19,172.5,134.06,169.84,8437448,0
+MSTU.US,D,20241119,000000,175.3,227.94,167.2,210.5,10934240,0
+MSTU.US,D,20241120,000000,242.722,282.22,236.95,256.73,12452828,0
+MSTU.US,D,20241121,000000,312.22,315,165,184.51,18356030,0
+MSTU.US,D,20241122,000000,191.1,239.45,182,209.2,10427575,0
+MSTU.US,D,20241125,000000,225.282,226,171.64,186.73,9875761,0
+MSTU.US,D,20241126,000000,167,182.72,127.5,141.32,13511355,0
+MSTU.US,D,20241127,000000,162.207,168.2,150.3,161,7928137,0
+MSTU.US,D,20241129,000000,175.94,184.98,154.17,158.61,4596046,0
+MSTU.US,D,20241202,000000,164,167,144.75,148.79,6266996,0
+MSTU.US,D,20241203,000000,138.74,158.393,135.01,142.51,5094398,0
+MSTU.US,D,20241204,000000,147.515,169.4,135.8,167,5725680,0
+MSTU.US,D,20241205,000000,193.948,198.29,147,152.93,8843113,0
+MSTU.US,D,20241206,000000,159.201,165.77,150,159,4776683,0
+MSTU.US,D,20241209,000000,157.372,161.23,132.5,134.22,4285166,0
+MSTU.US,D,20241210,000000,139.04,142.973,125.79,141.62,3829269,0
+MSTU.US,D,20241211,000000,148.31,168,147.8,166.74,4547576,0
+MSTU.US,D,20241212,000000,169.558,170.91,147.45,153.59,4037764,0
+MSTU.US,D,20241213,000000,157.88,164.26,148.52,163.67,3592504,0
+MSTU.US,D,20241216,000000,176.691,186.4,162.001,164,4373161,0
+MSTU.US,D,20241217,000000,167.691,169.4,145.8,148,3909033,0
+MSTU.US,D,20241218,000000,145.172,148,108.7,118.4,5309715,0
+MSTU.US,D,20241219,000000,127.905,129.5,100,101.7,5464919,0
+MSTU.US,D,20241220,000000,96.9,125,95.7,125,6498186,0
+MSTU.US,D,20241223,000000,120.9,121.9,101.2,103.6,4231787,0
+MSTU.US,D,20241224,000000,110.1,120,109.7,118.6,3165479,0
+MSTU.US,D,20241226,000000,113.05,113.5,106.1,107.9,2681574,0
+MSTU.US,D,20241227,000000,107.5,107.9,95.2,100,3274248,0
+MSTU.US,D,20241230,000000,93.351,93.4,82.401,83.6,5486144,0
+MSTU.US,D,20241231,000000,90.71,91,73.2,76,6114010,0
+MSTU.US,D,20250102,000000,80.974,86.3,77,81.4,4186581,0
+MSTU.US,D,20250103,000000,82.4,104.1,81.9,102,4876673,0
+MSTU.US,D,20250106,000000,108.094,128,99.823,125.8,6672200,0
+MSTU.US,D,20250107,000000,117,120.4,96.8,100.9,6228008,0
+MSTU.US,D,20250108,000000,96.9,102.1,85.9,95.5,5355659,0
+MSTU.US,D,20250110,000000,93.646,97.5,86.6,92.6,4257071,0
+MSTU.US,D,20250113,000000,81.7,92.6,78,92.3,4908508,0
+MSTU.US,D,20250114,000000,100.2,106.8,93.7,100,5327318,0
+MSTU.US,D,20250115,000000,108.8,114.8,106.113,110.1,4867788,0
+MSTU.US,D,20250116,000000,108.8,116.2,101.3,113.4,4340292,0
+MSTU.US,D,20250117,000000,124.5,133.7,122.403,131.3,6258557,0
+MSTU.US,D,20250121,000000,131.596,137.4,112.9,126.5,6694996,0
+MSTU.US,D,20250122,000000,124.2,127.7,115.2,119.4,3675463,0
+MSTU.US,D,20250123,000000,115.504,127.3,115,116.6,6009936,0
+MSTU.US,D,20250124,000000,119.208,119.8,102.7,104.5,4572590,0
+MSTU.US,D,20250127,000000,95.821,105.6,85.4,99.9,6107491,0
+MSTU.US,D,20250128,000000,98.2,100.8,91.8,93.2,3232080,0
+MSTU.US,D,20250129,000000,94.6,97.5,89.6,96,3444155,0
+MSTU.US,D,20250130,000000,98.893,104.5,94.679,95.8,3293098,0
+MSTU.US,D,20250131,000000,95.375,102.3,90.726,91.9,3568640,0
+MSTU.US,D,20250203,000000,78.6,99.9,77.4,98.3,5545846,0
+MSTU.US,D,20250204,000000,95.3,102.5,95.15,99.1,2784760,0
+MSTU.US,D,20250205,000000,99.9,101.675,90.95,92.9,2856388,0
+MSTU.US,D,20250206,000000,93.662,96.8,83.913,86.3,3298833,0
+MSTU.US,D,20250207,000000,91.2,96.1,87.1,87.5,3925569,0
+MSTU.US,D,20250210,000000,90.503,93.9,87.7,91,2276366,0
+MSTU.US,D,20250211,000000,89.7,92.95,82.25,82.7,3147236,0
+MSTU.US,D,20250212,000000,80.5,88.5,79.9,86.2,3019232,0
+MSTU.US,D,20250213,000000,85.55,88.2,81.3,85.3,3064170,0
+MSTU.US,D,20250214,000000,85.381,95.3,84.4,91.3,3047403,0
+MSTU.US,D,20250218,000000,91.4,93,85.8,89.7,2314371,0
+MSTU.US,D,20250219,000000,91.296,92.9,80.6,81.4,3147411,0
+MSTU.US,D,20250220,000000,84.35,85.9,79.5,83.6,2625791,0
+MSTU.US,D,20250221,000000,85.795,86.3,71.1,71.4,4105520,0
+MSTU.US,D,20250224,000000,73.196,73.3,60.1,63,5377408,0
+MSTU.US,D,20250225,000000,56.314,57.4,45.6,48.7,9693277,0
+MSTU.US,D,20250226,000000,46.6,53.81,46,53.3,6996269,0
+MSTU.US,D,20250227,000000,54.95,56.706,43.918,44.1,7161512,0
+MSTU.US,D,20250228,000000,43.3,50.3,40.9,49.5,8988087,0
+MSTU.US,D,20250303,000000,64.153,65,45.8,47.6,14912952,0
+MSTU.US,D,20250304,000000,43.696,63.699,42.3,56.8,12374497,0
+MSTU.US,D,20250305,000000,58.25,71.6,55.5,70,10636714,0
+MSTU.US,D,20250306,000000,65.9,76.2,63.1,68.6,10644067,0
+MSTU.US,D,20250307,000000,65.497,71.2,58.2,60.8,9017130,0
+MSTU.US,D,20250310,000000,52.8,54.3,37.5,40.4,16042620,0
+MSTU.US,D,20250311,000000,42.2,48.45,37.8,47.5,13328891,0
+MSTU.US,D,20250312,000000,49.1,50.95,43.1,48.2,10919830,0
+MSTU.US,D,20250313,000000,48.293,51.1,45.107,48.7,7037545,0
+MSTU.US,D,20250314,000000,52.108,61.3,51.81,60.8,9744854,0
+MSTU.US,D,20250317,000000,58.3,60.6,54.4,59.5,5945989,0
+MSTU.US,D,20250318,000000,54.9,58.2,51,55,6892287,0
+MSTU.US,D,20250319,000000,57.9,65,56.5,63,7539038,0
+MSTU.US,D,20250320,000000,60.8,65.2,58.6,62,7668182,0
+MSTU.US,D,20250321,000000,59.4,63.65,58.3,62.8,5518058,0
+MSTU.US,D,20250324,000000,67.95,76.2,65.95,75.3,8589853,0
+MSTU.US,D,20250325,000000,74.9,79.3,73,78.4,6833822,0
+MSTU.US,D,20250326,000000,76.1,77.8,68.4,73,6516836,0
+MSTU.US,D,20250327,000000,69.8,74.5,67.601,70.5,5733064,0
+MSTU.US,D,20250328,000000,67.697,68.8,55,55.2,8795851,0
+MSTU.US,D,20250331,000000,52.412,57.3,48.8,54.6,7372273,0
+MSTU.US,D,20250401,000000,56.5,61.999,51.8,61.1,8430111,0
+MSTU.US,D,20250402,000000,58.095,66.7,57.8,64,9221892,0
+MSTU.US,D,20250403,000000,53.4,58.4,49.1,51.6,7500523,0
+MSTU.US,D,20250404,000000,52.3,57.5,45.101,55.2,12180521,0
+MSTU.US,D,20250407,000000,42.9,57,40.1,45.4,15389019,0
+MSTU.US,D,20250408,000000,49.4,50.8,35,35.45,11243226,0
+MSTU.US,D,20250409,000000,36.704,54.5,36.6,52.6,18546498,0
+MSTU.US,D,20250410,000000,47.9,49.798,40.4,44.3,11269963,0
+MSTU.US,D,20250411,000000,46.7,54.299,45.4,52.6,9206856,0
+MSTU.US,D,20250414,000000,56.6,58,52.9,56.7,7836862,0
+MSTU.US,D,20250415,000000,57.3,60,55.2,56.5,7094554,0
+MSTU.US,D,20250416,000000,54.805,59.4,54.1,56.8,7218616,0
+MSTU.US,D,20250417,000000,57.4,59.7,54.6,58.55,6150174,0
+MSTU.US,D,20250421,000000,61.6,63.7,55.6,58.8,8690810,0
+MSTU.US,D,20250422,000000,63,70.3,62.3,68,10732520,0
+MSTU.US,D,20250423,000000,73,73.3,66.5,69.1,7953577,0
+MSTU.US,D,20250424,000000,68.8,71,68.111,70.7,5295824,0
+MSTU.US,D,20250425,000000,72.1,80,71.987,78.2,7350883,0
+MSTU.US,D,20250428,000000,80.2,80.4,72.1,78.4,6205565,0
+MSTU.US,D,20250429,000000,78.3,84.5,77.3,83.4,5359864,0
+MSTU.US,D,20250430,000000,80,84.45,75.1,82.8,5994433,0
+MSTU.US,D,20250501,000000,88.2,93.2,83.1,83.3,8651395,0
+MSTU.US,D,20250502,000000,88.85,92,85.9,88.7,6533944,0
+MSTU.US,D,20250505,000000,83.7,87.678,79.8,85,5710675,0
+MSTU.US,D,20250506,000000,81.6,85.607,81.4,84.5,4309673,0
+MSTU.US,D,20250507,000000,88.402,89.4,85.9,87.6,4488364,0
+MSTU.US,D,20250508,000000,94.798,101.45,93.1,97.6,8630007,0
+MSTU.US,D,20250509,000000,100.05,104.75,93.55,97.9,6616216,0
+MSTU.US,D,20250512,000000,100.3,101,90.85,92.85,7404582,0
+MSTU.US,D,20250513,000000,96.05,100.7,92.301,100.2,6270379,0
+MSTU.US,D,20250514,000000,99.893,102.3,95,97.8,4622506,0
+MSTU.US,D,20250515,000000,95.4,97.2,87.42,88.7,6020698,0
+MSTU.US,D,20250516,000000,89.592,92.603,85,89.5,4614375,0
+MSTU.US,D,20250519,000000,86.496,96.2,86.2,95.3,5353720,0
+MSTU.US,D,20250520,000000,95.602,97.6,92.201,97.4,4751273,0
+MSTU.US,D,20250521,000000,96.65,100.199,87.3,90.5,9699049,0
+MSTU.US,D,20250527,000000,76.45,80.1,73.116,76.4,6192440,0
+MSTU.US,D,20250528,000000,74.8,75.6,70.7,72.9,4274084,0
+MSTU.US,D,20250530,000000,74.898,76.2,70.7,74.6,4214381,0
+MSTU.US,D,20250602,000000,74.102,78.4,73.95,76,3341104,0
+MSTU.US,D,20250603,000000,78.9,83.5,75.65,82,4361259,0
+MSTU.US,D,20250604,000000,81.2,81.599,77.1,78,3699167,0
+MSTU.US,D,20250605,000000,80.404,81.069,72.4,74.1,5418090,0
+MSTU.US,D,20250606,000000,77.598,78.8,74.409,76.2,3393576,0
+MSTU.US,D,20250609,000000,78.995,84.599,77.6,83.3,4365323,0
+MSTU.US,D,20250610,000000,84.003,84.3,79.8,82.8,3188363,0
+MSTU.US,D,20250611,000000,83.098,83.6,78.4,81.1,3438522,0
+MSTU.US,D,20250612,000000,77.501,82.85,75.75,78,3116325,0
+MSTU.US,D,20250613,000000,76.1,79.45,74.2,79.1,4065164,0
+MSTU.US,D,20250616,000000,81.101,81.25,77,78.8,4029420,0
+MSTU.US,D,20250617,000000,75.8,77.25,72.601,75.8,3716852,0
+MSTU.US,D,20250618,000000,74.2,75.591,72.61,73.2,3195726,0
+MSTU.US,D,20250620,000000,74.65,75.95,71.602,73.4,3463043,0
+MSTU.US,D,20250623,000000,70.6,73.599,69,72.3,3343171,0
+MSTU.US,D,20250624,000000,75,79,73.801,76,3480611,0
+MSTU.US,D,20250625,000000,79.3,81,77.1,80.7,3721957,0
+MSTU.US,D,20250626,000000,79.611,82.351,78.9,79.75,2843071,0
+MSTU.US,D,20250627,000000,79.2,84.5,78.55,78.65,3834109,0
+MSTU.US,D,20250630,000000,80.997,88.1,78.7,86.5,3821995,0
+MSTU.US,D,20250701,000000,83.002,84,73.5,73.65,5805683,0
+MSTU.US,D,20250702,000000,77.4,85.9,76.05,84.6,4607981,0
+MSTU.US,D,20250703,000000,84.1,90,83.9,85.3,3910267,0
+MSTU.US,D,20250707,000000,84.6,85.9,81.7,81.7,3111575,0
+MSTU.US,D,20250708,000000,83.35,84.2,80.6,82.1,2681796,0
+MSTU.US,D,20250709,000000,84.006,90.099,81.701,89.7,4111108,0
+MSTU.US,D,20250710,000000,88.45,92.5,88,92.2,4806137,0
+MSTU.US,D,20250711,000000,96.107,99.7,93,97.9,5207987,0
+MSTU.US,D,20250714,000000,103.2,107.5,100.4,105.1,6078456,0
+MSTU.US,D,20250715,000000,102.1,107.6,100.3,100.8,5444857,0
+MSTU.US,D,20250716,000000,103.75,107.5,102.4,106.8,3831091,0
+MSTU.US,D,20250717,000000,105,107.05,102.8,104.8,3663128,0
+MSTU.US,D,20250718,000000,104.8,105.9,91.1,91.6,7091591,0
+MSTU.US,D,20250721,000000,94.7,97.4,92.2,92.5,3288041,0
+MSTU.US,D,20250722,000000,93.9,95.999,87.2,92.7,4000777,0
+MSTU.US,D,20250723,000000,91.05,91.499,83.8,86.7,3980100,0
+MSTU.US,D,20250724,000000,87.483,89.5,83.8,87.4,2844107,0
+MSTU.US,D,20250725,000000,83.2,85.6,82,83.4,2404432,0
+MSTU.US,D,20250728,000000,87.9,88,82.5,82.55,2113108,0
+MSTU.US,D,20250729,000000,83.484,83.7,77,78.7,3130523,0
+MSTU.US,D,20250730,000000,79.396,82.488,77.8,79,2494988,0
+MSTU.US,D,20250731,000000,80.402,85,79.65,81.5,3176017,0
+MSTU.US,D,20250801,000000,76.6,77.5,66.7,67,6081926,0
+MSTU.US,D,20250804,000000,69.197,75.3,66.7,74.9,3315729,0
+MSTU.US,D,20250805,000000,73,74.6,68.95,69.8,2885100,0
+MSTU.US,D,20250806,000000,69.4,72.9,68.8,72.4,2611815,0
+MSTU.US,D,20250807,000000,74.35,81.1,73.9,79.5,3964948,0
+MSTU.US,D,20250808,000000,77.7,82.399,74.2,76.6,4353200,0
+MSTU.US,D,20250811,000000,79.9,83.9,78,78.55,4158180,0
+MSTU.US,D,20250812,000000,78.6,78.9,74.5,76.3,4115375,0
+MSTU.US,D,20250813,000000,77.2,77.8,71.8,74.3,4410115,0
+MSTU.US,D,20250814,000000,70.406,70.799,65,67.7,5273767,0
+MSTU.US,D,20250815,000000,67.395,67.4,63,65.05,3333691,0
+MSTU.US,D,20250818,000000,62.8,65.5,62,64,2796738,0
+MSTU.US,D,20250819,000000,63.897,64.4,53.5,54.6,6124253,0
+MSTU.US,D,20250820,000000,55.35,57.3,50.9,56.95,4696070,0
+MSTU.US,D,20250821,000000,55.4,56.6,53.8,54.6,3037491,0
+MSTU.US,D,20250822,000000,53.704,61.5,52.95,61,6729339,0
+MSTU.US,D,20250825,000000,56.6,58.8,54.6,56,3774270,0
+MSTU.US,D,20250826,000000,55.4,58.7,55.1,58.5,2372876,0
+MSTU.US,D,20250827,000000,57.6,58.6,55.3,55.4,4219810,0
+MSTU.US,D,20250828,000000,56.8,57.301,53.5,54.3,2864647,0
+MSTU.US,D,20250829,000000,52.7,54.3,52,52.65,2965813,0
+MSTU.US,D,20250902,000000,52.697,57.099,51.7,54.8,4909819,0
+MSTU.US,D,20250903,000000,54.95,55.7,50.301,51.2,3894753,0
+MSTU.US,D,20250904,000000,50.902,51.8,47.2,50.2,5269864,0
+MSTU.US,D,20250905,000000,52.317,53,47.8,52.7,5259034,0
+MSTU.US,D,20250908,000000,50.109,51.7,48.2,50.65,3556669,0
+MSTU.US,D,20250909,000000,50.7,51.295,49,50.2,2203117,0
+MSTU.US,D,20250910,000000,51.5,53.7,48.2,49.6,4023871,0
+MSTU.US,D,20250911,000000,49.697,50.5,48.426,49.4,3404784,0
+MSTU.US,D,20250912,000000,50.1,52.2,49.7,50.75,4559568,0
+MSTU.US,D,20250915,000000,50.3,50.612,47.5,49.7,4191264,0
+MSTU.US,D,20250916,000000,49.998,51.9,48.801,51.7,3579978,0
+MSTU.US,D,20250917,000000,51.898,53.3,48.1,50.2,4894491,0
+MSTU.US,D,20250918,000000,51.9,58.7,51.6,55.8,7380991,0
+MSTU.US,D,20250919,000000,55.3,57.1,52,54.4,5277155,0
+MSTU.US,D,20250922,000000,51.9,53.335,49.404,51.5,3509446,0
+MSTU.US,D,20250923,000000,51.898,52.4,49,49.05,4437699,0
+MSTU.US,D,20250924,000000,49.9,51.7,47.6,47.6,4495327,0
+MSTU.US,D,20250925,000000,45.6,45.7,38.5,41.1,10404862,0
+MSTU.US,D,20250926,000000,41.05,43.265,40,43.1,5594694,0
+MSTU.US,D,20250929,000000,44.4,48.299,43.5,47.7,6035859,0
+MSTU.US,D,20250930,000000,46.2,47.2,44.8,46.5,3338622,0
+MSTU.US,D,20251001,000000,49.4,52.7,49.2,51.1,6432731,0
+MSTU.US,D,20251002,000000,54.3,55.6,52,55.2,6669947,0
+MSTU.US,D,20251003,000000,54.7,57.1,52.7,55.1,5813937,0
+MSTU.US,D,20251006,000000,58.5,59.1,55.9,57.3,5198091,0
+MSTU.US,D,20251007,000000,57.1,57.2,47.7,47.95,8638173,0
+MSTU.US,D,20251008,000000,49.4,49.599,45.6,48,6809041,0
+MSTU.US,D,20251009,000000,47,47.4,44.3,45.1,5589356,0
+MSTU.US,D,20251010,000000,45.7,45.7,40.1,40.7,7161634,0
+MSTU.US,D,20251013,000000,41,43.3,39.35,43.2,5298198,0
+MSTU.US,D,20251014,000000,39.3,42.5,38.3,39,5387352,0
+MSTU.US,D,20251015,000000,39.8,41.2,37.6,38,6162927,0
+MSTU.US,D,20251016,000000,38.9,39.276,34.3,34.8,8291262,0
+MSTU.US,D,20251017,000000,33.5,36.8,33.4,36.1,9224939,0
+MSTU.US,D,20251020,000000,37.897,40.1,37.2,37.6,7870752,0
+MSTU.US,D,20251021,000000,37.095,40.058,36.4,38.9,6024027,0
+MSTU.US,D,20251022,000000,36.797,37.951,32.5,33.7,8618616,0
+MSTU.US,D,20251023,000000,34.5,35.5,33,34.4,5684712,0
+MSTU.US,D,20251024,000000,35.8,36.1,34.6,35.5,5554741,0
+MSTU.US,D,20251027,000000,37.95,38,36.3,36.9,5752217,0
+MSTU.US,D,20251028,000000,36.899,37.3,34,34.15,5565479,0
+MSTU.US,D,20251029,000000,34.076,34.5,31.6,32,7130385,0
+MSTU.US,D,20251030,000000,30.6,31,27,27.2,9696929,0
+MSTU.US,D,20251031,000000,30.113,31.6,28.8,30.3,7340207,0
+MSTU.US,D,20251103,000000,28.9,30.256,27.95,29,7400314,0
+MSTU.US,D,20251104,000000,26.9,27.6,25,25.2,10778832,0
+MSTU.US,D,20251105,000000,25.9,26.8,25.1,26.6,6917158,0
+MSTU.US,D,20251106,000000,26.074,26.1,22.6,22.95,9148040,0
+MSTU.US,D,20251107,000000,20.1,24.1,19.6,23.8,16202265,0
+MSTU.US,D,20251110,000000,25.45,25.5,22.3,23.15,9518577,0
+MSTU.US,D,20251111,000000,22.8,23.2,21.6,21.8,6648075,0
+MSTU.US,D,20251112,000000,22.2,22.3,19.6,20.5,9025986,0
+MSTU.US,D,20251113,000000,20.2,20.7,17.2,17.5,10700246,0
+MSTU.US,D,20251114,000000,16,17.5,15.1,16,14421082,0
+MSTU.US,D,20251117,000000,15.4,16.6,14.3,15.2,10136176,0
+MSTU.US,D,20251118,000000,15.3,18.1,15.2,16.9,12649080,0
+MSTU.US,D,20251119,000000,16.2,16.4,12.837,13.5,18293020,0
+MSTU.US,D,20251120,000000,14.5,14.6,11.5,12.1,19217888,0
+MSTU.US,D,20251121,000000,11.6,12.7,10.7,11.3,18497959,0
+MSTU.US,D,20251124,000000,11.45,12.5,10.8,12.4,12834180,0
+MSTU.US,D,20251125,000000,11.7,12,10.7,11.4,12565674,0
+MSTU.US,D,20251126,000000,11.6,12.5,11.1,11.8,12818975,0
+MSTU.US,D,20251128,000000,12.85,13.4,11.7,12.05,10738706,0
+MSTU.US,D,20251201,000000,10.8,11.3,9.12,11.2,25561039,0
+MSTU.US,D,20251202,000000,12.1,13.5,12,12.5,17744767,0
+MSTU.US,D,20251203,000000,12.8,13.75,12.2,13.49,11279737,0
+MSTU.US,D,20251204,000000,13.17,13.84,12.6,13.12,17482751,0
+MSTU.US,D,20251205,000000,12.73,13.005,11.74,12.13,12090745,0
+MSTU.US,D,20251208,000000,12.51,12.96,11.95,12.7,8442843,0
+MSTU.US,D,20251209,000000,12.4,14.74,12.21,13.49,11499646,0
+MSTU.US,D,20251210,000000,13.5,13.7274,12.48,12.8,10438510,0
+MSTU.US,D,20251211,000000,12.12,12.64,10.975,12.64,12365815,0
+MSTU.US,D,20251212,000000,12.54,12.84,11.6,11.64,8853903,0
+MSTU.US,D,20251215,000000,11.55,11.615,9.53,9.76,15690067,0
+MSTU.US,D,20251216,000000,10.085,10.85,9.715,10.35,11063766,0
+MSTU.US,D,20251217,000000,10.3899,10.8,9.475,9.495,11247534,0
+MSTU.US,D,20251218,000000,10.33,10.54,9.125,9.205,12362797,0
+MSTU.US,D,20251219,000000,9.8,10.2801,9.58,9.9,8961046,0
+MSTU.US,D,20251222,000000,10.45,10.64,9.81,9.87,9374565,0
+MSTU.US,D,20251223,000000,9.605,9.6718,8.94,9.09,10158122,0
+MSTU.US,D,20251224,000000,8.99,9.23,8.75,9.15,4666366,0
+MSTU.US,D,20251226,000000,9.29,9.29,8.61,9.14,8114251,0
+MSTU.US,D,20251229,000000,9.0497,9.61,8.75,8.75,10248573,0
+MSTU.US,D,20251230,000000,8.81,9.19,8.61,8.77,8577121,0
+MSTU.US,D,20251231,000000,8.82,8.88,8.27,8.31,7626844,0
+MSTU.US,D,20260102,000000,8.6,9.28,8.08,8.87,10959139,0
+MSTU.US,D,20260105,000000,9.59,10.065,9.31,9.72,13510189,0
+MSTU.US,D,20260106,000000,9.9789,10,8.485,8.95,17326087,0
+MSTU.US,D,20260107,000000,9.5497,10.29,8.98,9.36,23399603,0
+MSTU.US,D,20260108,000000,8.975,10.35,8.705,9.9,19033812,0
+MSTU.US,D,20260109,000000,9.8794,9.93,8.57,8.78,29162124,0
+MSTU.US,D,20260112,000000,8.625,9.465,8.5,9.28,13660650,0
+MSTU.US,D,20260113,000000,9.55,10.6,9.35,10.51,19793310,0
+MSTU.US,D,20260114,000000,11.22,12.61,10.89,11.29,35152417,0
+MSTU.US,D,20260115,000000,11.28,11.36,10.12,10.21,23721216,0
+MSTU.US,D,20260116,000000,10.32,10.54,9.805,10.54,19512561,0
+MSTU.US,D,20260120,000000,9.45,9.525,8.715,8.89,23114997,0
+MSTU.US,D,20260121,000000,9,9.455,8.4,9.24,20133169,0
+MSTU.US,D,20260122,000000,9.23,9.35,8.765,8.91,13603076,0
+MSTU.US,D,20260123,000000,8.915,9.8,8.665,9.13,14380480,0
+MSTU.US,D,20260126,000000,8.73,9.2263,8.64,8.84,12913799,0
+MSTU.US,D,20260127,000000,8.805,8.96,8.455,8.96,16527747,0
+MSTU.US,D,20260128,000000,9.2992,9.395,8.46,8.64,16028285,0
+MSTU.US,D,20260129,000000,8.32,8.34,6.52,6.95,35931438,0
+MSTU.US,D,20260130,000000,6.6242,7.69,6.6013,7.56,24539175,0
+MSTU.US,D,20260202,000000,6.53,7.35,6.3603,6.54,24391032,0
+MSTU.US,D,20260203,000000,6.575,6.59,5.32,5.91,40408548,0
+MSTU.US,D,20260204,000000,5.645,5.695,4.8403,5.52,35867145,0
+MSTU.US,D,20260205,000000,4.78,4.93,3.4001,3.65,66368945,0
+MSTU.US,D,20260206,000000,4.175,5.57,4.155,5.52,93812596,0
+MSTU.US,D,20260209,000000,4.91,5.91,4.73,5.8,56878842,0
+MSTU.US,D,20260210,000000,5.43,5.87,5.3331,5.355,36170511,0
+MSTU.US,D,20260211,000000,5.4097,5.41,4.62,4.8,44676747,0
+MSTU.US,D,20260212,000000,4.91,4.965,4.375,4.55,31981363,0
+MSTU.US,D,20260213,000000,4.835,5.44,4.74,5.33,43231613,0
+MSTU.US,D,20260217,000000,4.955,5.185,4.7014,4.92,31871956,0
+MSTU.US,D,20260218,000000,4.84,5.19,4.535,4.645,27326157,0

daily/us/nyse stocks/2/mstz.us.txt ADDED Viewed

	@@ -0,0 +1,352 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTZ.US,D,20240919,000000,429.4,435.6,375.8,400.432,1634.2,0
+MSTZ.US,D,20240920,000000,405.6,416,391.6,402,4854.05,0
+MSTZ.US,D,20240923,000000,385,397,363.42,372.4,917.65,0
+MSTZ.US,D,20240924,000000,367.8,380.4,351.2,352.06,1927.7,0
+MSTZ.US,D,20240925,000000,359.2,362,334.2,360.394,2446.85,0
+MSTZ.US,D,20240926,000000,333.8,339.2,287.6,296.2,7111.75,0
+MSTZ.US,D,20240927,000000,282,283.2,246.8,255,19877.5,0
+MSTZ.US,D,20240930,000000,279.6,283.2,260,280.2,22408.65,0
+MSTZ.US,D,20241001,000000,279.8,317.4,277.6,299.8,23813.75,0
+MSTZ.US,D,20241002,000000,308.6,311.6,260,293.4,22873.5,0
+MSTZ.US,D,20241003,000000,298.4,317,290.43,296.6,7235.85,0
+MSTZ.US,D,20241004,000000,286,294.8,250,250,23901.1,0
+MSTZ.US,D,20241007,000000,240.6,242.8,207.2,223,78515.95,0
+MSTZ.US,D,20241008,000000,222.8,226.448,193.2,208.6,82839.95,0
+MSTZ.US,D,20241009,000000,214.2,222.8,195.398,215,97531.6,0
+MSTZ.US,D,20241010,000000,206.8,239.9,206.8,227.2,75741.65,0
+MSTZ.US,D,20241011,000000,215.4,217.2,155.4,155.6,202281.15,0
+MSTZ.US,D,20241014,000000,138.4,171.2,134.214,170.2,237398.45,0
+MSTZ.US,D,20241015,000000,162.8,191,155.2,183.2,208871.95,0
+MSTZ.US,D,20241016,000000,172.4,188.2,171.6,183.6,106832.45,0
+MSTZ.US,D,20241017,000000,185,199.4,175,184.4,111776,0
+MSTZ.US,D,20241018,000000,177,178,137.2,143,228618.1,0
+MSTZ.US,D,20241021,000000,144.8,152,132.6,138.2,197448.9,0
+MSTZ.US,D,20241022,000000,141.6,146.6,135.4,137.4,142216.85,0
+MSTZ.US,D,20241023,000000,143.6,155.6,133.6,144.4,222912.2,0
+MSTZ.US,D,20241024,000000,136.2,139,116,116.8,306355.25,0
+MSTZ.US,D,20241025,000000,115,122.4,105.8,116.3,417359.05,0
+MSTZ.US,D,20241028,000000,106,107.4,91.8,95.8,425895.1,0
+MSTZ.US,D,20241029,000000,89.2,98.6,86.6,93.3,723189.25,0
+MSTZ.US,D,20241030,000000,101.6,107.196,95.024,101.1,771918.25,0
+MSTZ.US,D,20241031,000000,98,109.398,96.798,103.4,860418.25,0
+MSTZ.US,D,20241101,000000,102.8,119,94.034,115.8,788571.25,0
+MSTZ.US,D,20241104,000000,119.2,124.8,114,122.8,390307.6,0
+MSTZ.US,D,20241105,000000,111.4,120,100.4,117.3,549351.25,0
+MSTZ.US,D,20241106,000000,84.1,101.576,83.4,86,791815.85,0
+MSTZ.US,D,20241107,000000,87,89.4,70.8,77.1,859446.7,0
+MSTZ.US,D,20241108,000000,75.4,82,72.624,77.4,706917.35,0
+MSTZ.US,D,20241111,000000,62.6,64.58,31.3,37.9,3032452.7,0
+MSTZ.US,D,20241112,000000,39,41,33.2,33.8,3842814.05,0
+MSTZ.US,D,20241113,000000,32.168,40.4,29,39.2,5743442.4,0
+MSTZ.US,D,20241114,000000,35.9,41.6,34.6,39.2,3431861.15,0
+MSTZ.US,D,20241115,000000,37.224,40.4,34,36.2,2647946.05,0
+MSTZ.US,D,20241118,000000,35.4,36.588,26.2,27,4843199.15,0
+MSTZ.US,D,20241119,000000,26.03,27.4,18,20.2,7358428.2,0
+MSTZ.US,D,20241120,000000,17.498,17.92,13.45,16.256,20844383.95,0
+MSTZ.US,D,20241121,000000,12.286,23.2,12,21.4,17920295.35,0
+MSTZ.US,D,20241122,000000,20.842,22,15.696,18.934,40421270.75,0
+MSTZ.US,D,20241125,000000,17.384,22.4,17.382,20.4,28643508.3,0
+MSTZ.US,D,20241126,000000,22.7,27.2,20.6,25.6,26754659.45,0
+MSTZ.US,D,20241127,000000,21.2,23,19.264,20.4,22498385.5,0
+MSTZ.US,D,20241129,000000,18.672,21.4,17.588,20.6,23683542.85,0
+MSTZ.US,D,20241202,000000,20.164,22,19.504,21.2,13174157.55,0
+MSTZ.US,D,20241203,000000,22.972,23.6,20,22.1,14900089.3,0
+MSTZ.US,D,20241204,000000,21.4,23.2,18,18.4,18708123.4,0
+MSTZ.US,D,20241205,000000,15.24,20.8,14.944,19.932,49745374.9,0
+MSTZ.US,D,20241206,000000,19.202,20.4,18.224,19.056,30729237.8,0
+MSTZ.US,D,20241209,000000,19.216,22.2,18.712,21.8,20427545.2,0
+MSTZ.US,D,20241210,000000,21,23.2,20.2,20.5,12154212.15,0
+MSTZ.US,D,20241211,000000,19.664,19.68,16.8,16.824,15616897.35,0
+MSTZ.US,D,20241212,000000,16.678,18.892,16.528,18.2,6085656,0
+MSTZ.US,D,20241213,000000,17.696,18.736,16.8,16.866,47399359.05,0
+MSTZ.US,D,20241216,000000,15.52,17.03,14.495,16.83,17488086,0
+MSTZ.US,D,20241217,000000,16.42,18.66,16.2768,18.62,9516527,0
+MSTZ.US,D,20241218,000000,18.72,23.37,18.2924,21.79,13064629,0
+MSTZ.US,D,20241219,000000,20.1818,25.44,19.9159,25,19474187,0
+MSTZ.US,D,20241220,000000,26.18,26.51,19.21,19.26,21328013,0
+MSTZ.US,D,20241223,000000,19.94,22.94,19.78,22.36,12677178,0
+MSTZ.US,D,20241224,000000,21.0533,21.24,18.77,19,8996674,0
+MSTZ.US,D,20241226,000000,19.95,21.0176,19.78,20.49,10492300,0
+MSTZ.US,D,20241227,000000,20.76,23.08,20.66,22.15,11238379,0
+MSTZ.US,D,20241230,000000,23.63,26.05,23.58,25.85,13852741,0
+MSTZ.US,D,20241231,000000,23.4909,28.9108,23.3,28.09,14042914,0
+MSTZ.US,D,20250102,000000,26.09,27.599,24.11,26.02,12595452,0
+MSTZ.US,D,20250103,000000,25.63,25.68,18.6,19.21,16460755,0
+MSTZ.US,D,20250106,000000,18.06,19.64,14.3201,14.71,23997846,0
+MSTZ.US,D,20250107,000000,15.7475,18.14,15.3542,17.61,28523677,0
+MSTZ.US,D,20250108,000000,18.32,20.16,17.37,18.58,27573750,0
+MSTZ.US,D,20250110,000000,18.94,20.2,18.0402,19.05,22022472,0
+MSTZ.US,D,20250113,000000,21.1748,21.87,18.9,18.94,25097903,0
+MSTZ.US,D,20250114,000000,17.3478,18.6693,15.96,17.19,19247860,0
+MSTZ.US,D,20250115,000000,15.85,16.28,14.76,15.51,20885371,0
+MSTZ.US,D,20250116,000000,15.77,16.78,14.72,15.01,18156111,0
+MSTZ.US,D,20250117,000000,13.6,13.9,12.41,12.47,26303254,0
+MSTZ.US,D,20250121,000000,12.63,14.37,12.06,12.98,32149914,0
+MSTZ.US,D,20250122,000000,13.31,14.22,12.93,13.77,19141782,0
+MSTZ.US,D,20250123,000000,14.23,14.27,12.86,14.07,37006649,0
+MSTZ.US,D,20250124,000000,13.74,15.75,13.73,15.52,20282601,0
+MSTZ.US,D,20250127,000000,16.74,18.31,15.2995,16.05,25951135,0
+MSTZ.US,D,20250128,000000,16.43,17.43,15.98,17.13,14166634,0
+MSTZ.US,D,20250129,000000,17,17.8299,16.38,16.61,15476002,0
+MSTZ.US,D,20250130,000000,16.15,16.8781,15.18,16.71,13871500,0
+MSTZ.US,D,20250131,000000,16.76,17.5,15.48,17.27,18557001,0
+MSTZ.US,D,20250203,000000,19.81,19.88,15.8,15.98,24567119,0
+MSTZ.US,D,20250204,000000,16.53,16.57,15.365,15.86,14608080,0
+MSTZ.US,D,20250205,000000,15.79,17.18,15.5,16.93,12590102,0
+MSTZ.US,D,20250206,000000,16.6837,18.51,16.124,18.02,10869577,0
+MSTZ.US,D,20250207,000000,16.9604,17.83,15.94,17.72,15763564,0
+MSTZ.US,D,20250210,000000,17.16,17.72,16.41,17.04,10409215,0
+MSTZ.US,D,20250211,000000,17.23,18.62,16.62,18.51,8979859,0
+MSTZ.US,D,20250212,000000,19.0375,19.18,17.22,17.66,10848040,0
+MSTZ.US,D,20250213,000000,17.83,18.7,17.29,17.87,7550307,0
+MSTZ.US,D,20250214,000000,17.8899,18,15.7097,16.48,10576616,0
+MSTZ.US,D,20250218,000000,16.5437,17.5265,16.21,16.81,8616693,0
+MSTZ.US,D,20250219,000000,16.5151,18.515,16.21,18.33,7691605,0
+MSTZ.US,D,20250220,000000,17.7913,18.8,17.3,17.78,6068350,0
+MSTZ.US,D,20250221,000000,17.3899,20.46,17.2,20.4,10832771,0
+MSTZ.US,D,20250224,000000,19.8462,23.59,19.8462,22.7,15633583,0
+MSTZ.US,D,20250225,000000,25.1397,29.0448,24.7367,27.93,26897481,0
+MSTZ.US,D,20250226,000000,29.01,29.3672,24.8,24.94,21322751,0
+MSTZ.US,D,20250227,000000,24.34,29.53,23.5036,29.44,14745904,0
+MSTZ.US,D,20250228,000000,29.82,31.45,25.16,25.65,19011221,0
+MSTZ.US,D,20250303,000000,18.11,27.48,17.76,26.44,29271900,0
+MSTZ.US,D,20250304,000000,28.81,29.48,17.62,21.46,33553283,0
+MSTZ.US,D,20250305,000000,20.942,21.94,15.82,16.2,33970067,0
+MSTZ.US,D,20250306,000000,17.25,17.86,14.87,16.59,39980433,0
+MSTZ.US,D,20250307,000000,17.23,19.08,15.94,18.5,33748019,0
+MSTZ.US,D,20250310,000000,20.9191,25.57,20.39,24.62,35628974,0
+MSTZ.US,D,20250311,000000,23.49,26.17,19.7,20.28,31285858,0
+MSTZ.US,D,20250312,000000,19.54,22.09,18.805,19.83,21552295,0
+MSTZ.US,D,20250313,000000,19.88,21.2,18.7,19.73,22224661,0
+MSTZ.US,D,20250314,000000,18.2481,18.33,14.47,14.7,33331094,0
+MSTZ.US,D,20250317,000000,15.2303,16.1687,14.69,14.91,21169841,0
+MSTZ.US,D,20250318,000000,16.06,17.12,15.2613,16.02,25987258,0
+MSTZ.US,D,20250319,000000,15.2462,15.61,13.1202,13.71,28361246,0
+MSTZ.US,D,20250320,000000,14.17,14.6,13.21,13.81,27525627,0
+MSTZ.US,D,20250321,000000,14.385,14.6591,13.47,13.67,17879187,0
+MSTZ.US,D,20250324,000000,12.52,12.9776,10.73,10.84,30686366,0
+MSTZ.US,D,20250325,000000,10.94,11.1999,10.2998,10.41,23303773,0
+MSTZ.US,D,20250326,000000,10.73,11.7374,10.49,11.15,27610945,0
+MSTZ.US,D,20250327,000000,11.62,11.925,10.88,11.49,25376049,0
+MSTZ.US,D,20250328,000000,11.92,13.96,11.74,13.92,30406657,0
+MSTZ.US,D,20250331,000000,14.6492,15.5596,13.42,14.03,35980477,0
+MSTZ.US,D,20250401,000000,13.6243,14.78,12.18,12.32,32582801,0
+MSTZ.US,D,20250402,000000,12.96,13.0494,11.25,11.78,39981736,0
+MSTZ.US,D,20250403,000000,13.725,14.5578,12.8,14.03,33745484,0
+MSTZ.US,D,20250404,000000,13.82,15.76,12.38,12.96,42430772,0
+MSTZ.US,D,20250407,000000,15.885,16.55,12.55,15.15,35783512,0
+MSTZ.US,D,20250408,000000,14.02,18.82,13.535,18.54,29466926,0
+MSTZ.US,D,20250409,000000,17.92,18,8.595,9.55,55431052,0
+MSTZ.US,D,20250410,000000,10.26,11.6699,9.93,10.8,41771774,0
+MSTZ.US,D,20250411,000000,10.3285,10.6,8.4009,8.73,38198961,0
+MSTZ.US,D,20250414,000000,8.16,8.72,7.88,8.07,39104962,0
+MSTZ.US,D,20250415,000000,8.02,8.29,7.6298,8.1,30565439,0
+MSTZ.US,D,20250416,000000,8.34,8.43,7.69,8,41914775,0
+MSTZ.US,D,20250417,000000,7.94,8.31,7.6,7.74,26085098,0
+MSTZ.US,D,20250421,000000,7.35,8.14,7.07,7.7,35455344,0
+MSTZ.US,D,20250422,000000,7.19,7.27,6.22,6.48,62582725,0
+MSTZ.US,D,20250423,000000,6.04,6.6399,6.02,6.38,41992466,0
+MSTZ.US,D,20250424,000000,6.42,6.478,6.19,6.215,26886669,0
+MSTZ.US,D,20250425,000000,6.095,6.1,5.4,5.54,46667306,0
+MSTZ.US,D,20250428,000000,5.43,5.98,5.4,5.54,45750187,0
+MSTZ.US,D,20250429,000000,5.5599,5.62,5.1,5.17,40321874,0
+MSTZ.US,D,20250430,000000,5.3797,5.69,5.1,5.21,51775125,0
+MSTZ.US,D,20250501,000000,4.87,5.18,4.5612,5.15,62450357,0
+MSTZ.US,D,20250502,000000,4.84,5,4.63,4.82,43058677,0
+MSTZ.US,D,20250505,000000,5.09,5.31,4.88,5.02,43684930,0
+MSTZ.US,D,20250506,000000,5.225,5.24,4.98,5.035,41053049,0
+MSTZ.US,D,20250507,000000,4.81,4.96,4.75,4.85,28127582,0
+MSTZ.US,D,20250508,000000,4.465,4.55,4.09,4.29,79041040,0
+MSTZ.US,D,20250509,000000,4.1802,4.47,3.9803,4.265,46318969,0
+MSTZ.US,D,20250512,000000,4.17,4.5899,4.14,4.495,70504988,0
+MSTZ.US,D,20250513,000000,4.3495,4.52,4.1011,4.125,51383914,0
+MSTZ.US,D,20250514,000000,4.14,4.35,4.0408,4.22,35084730,0
+MSTZ.US,D,20250515,000000,4.33,4.6791,4.25,4.615,46191870,0
+MSTZ.US,D,20250516,000000,4.56,4.8051,4.39,4.555,39356829,0
+MSTZ.US,D,20250519,000000,4.72,4.73,4.22,4.24,43393437,0
+MSTZ.US,D,20250520,000000,4.245,4.39,4.1535,4.16,32989425,0
+MSTZ.US,D,20250521,000000,4.1902,4.6,4.04,4.455,54595967,0
+MSTZ.US,D,20250527,000000,5.12,5.3588,4.88,5.11,47331641,0
+MSTZ.US,D,20250528,000000,5.22,5.505,5.17,5.34,38164120,0
+MSTZ.US,D,20250530,000000,5.1996,5.48,5.105,5.19,35460027,0
+MSTZ.US,D,20250602,000000,5.24,5.25,4.94,5.1,23735953,0
+MSTZ.US,D,20250603,000000,4.91,5.1335,4.6,4.69,40684472,0
+MSTZ.US,D,20250604,000000,4.75,4.98,4.7212,4.91,30899582,0
+MSTZ.US,D,20250605,000000,4.77,5.2785,4.73,5.15,42155642,0
+MSTZ.US,D,20250606,000000,4.9197,5.135,4.83,4.99,33226082,0
+MSTZ.US,D,20250609,000000,4.8496,4.92,4.46,4.54,35070413,0
+MSTZ.US,D,20250610,000000,4.49,4.7299,4.49,4.545,26806692,0
+MSTZ.US,D,20250611,000000,4.54,4.8,4.51,4.63,27857397,0
+MSTZ.US,D,20250612,000000,4.85,4.9595,4.55,4.83,34675743,0
+MSTZ.US,D,20250613,000000,4.925,5.055,4.72,4.74,45208789,0
+MSTZ.US,D,20250616,000000,4.62,4.8797,4.62,4.75,28587982,0
+MSTZ.US,D,20250617,000000,4.92,5.14,4.85,4.935,45700840,0
+MSTZ.US,D,20250618,000000,5.03,5.13,4.945,5.09,34275695,0
+MSTZ.US,D,20250620,000000,4.985,5.2088,4.905,5.065,43357177,0
+MSTZ.US,D,20250623,000000,5.265,5.37,5.05,5.13,64291252,0
+MSTZ.US,D,20250624,000000,4.9501,5.02,4.66,4.865,30567382,0
+MSTZ.US,D,20250625,000000,4.6686,4.8,4.54,4.57,26993199,0
+MSTZ.US,D,20250626,000000,4.6295,4.67,4.475,4.615,21278459,0
+MSTZ.US,D,20250627,000000,4.65,4.69,4.34,4.67,33576606,0
+MSTZ.US,D,20250630,000000,4.54,4.66,4.11,4.18,42154226,0
+MSTZ.US,D,20250701,000000,4.36,4.83,4.32,4.82,36132799,0
+MSTZ.US,D,20250702,000000,4.56,4.65,4,4.07,50001572,0
+MSTZ.US,D,20250703,000000,4.1087,4.1098,3.83,4.035,43109981,0
+MSTZ.US,D,20250707,000000,4.07,4.2,4.005,4.2,29325958,0
+MSTZ.US,D,20250708,000000,4.12,4.26,4.07,4.18,22185811,0
+MSTZ.US,D,20250709,000000,4.0893,4.2,3.77,3.785,39015752,0
+MSTZ.US,D,20250710,000000,3.8498,3.8601,3.66,3.67,38991962,0
+MSTZ.US,D,20250711,000000,3.51,3.65,3.38,3.44,40054711,0
+MSTZ.US,D,20250714,000000,3.255,3.36,3.1,3.185,70837905,0
+MSTZ.US,D,20250715,000000,3.27,3.33,3.11,3.31,42671695,0
+MSTZ.US,D,20250716,000000,3.2195,3.26,3.09,3.115,43325303,0
+MSTZ.US,D,20250717,000000,3.17,3.23,3.11,3.16,25720837,0
+MSTZ.US,D,20250718,000000,3.165,3.58,3.13,3.56,45391627,0
+MSTZ.US,D,20250721,000000,3.45,3.54,3.33,3.515,57580131,0
+MSTZ.US,D,20250722,000000,3.47,3.72,3.39,3.505,48796697,0
+MSTZ.US,D,20250723,000000,3.5609,3.85,3.55,3.73,54776233,0
+MSTZ.US,D,20250724,000000,3.705,3.8551,3.6,3.695,34089297,0
+MSTZ.US,D,20250725,000000,3.86,3.92,3.76,3.855,32315815,0
+MSTZ.US,D,20250728,000000,3.65,3.9,3.645,3.89,34158576,0
+MSTZ.US,D,20250729,000000,3.85,4.15,3.8399,4.07,34442985,0
+MSTZ.US,D,20250730,000000,4.03,4.115,3.87,4.065,31183083,0
+MSTZ.US,D,20250731,000000,3.9799,4.02,3.74,3.9,40617119,0
+MSTZ.US,D,20250801,000000,4.1599,4.6253,4.1008,4.605,55462668,0
+MSTZ.US,D,20250804,000000,4.45,4.63,4.0201,4.045,52387172,0
+MSTZ.US,D,20250805,000000,4.16,4.372,4.0601,4.32,42792468,0
+MSTZ.US,D,20250806,000000,4.35,4.38,4.1235,4.145,31929165,0
+MSTZ.US,D,20250807,000000,4.03,4.0599,3.65,3.74,59349577,0
+MSTZ.US,D,20250808,000000,3.83,3.99,3.61,3.87,43982938,0
+MSTZ.US,D,20250811,000000,3.7,3.8,3.5,3.76,54098949,0
+MSTZ.US,D,20250812,000000,3.7697,3.97,3.75,3.88,42441856,0
+MSTZ.US,D,20250813,000000,3.825,4.1,3.7947,3.94,50599272,0
+MSTZ.US,D,20250814,000000,4.18,4.48,4.1512,4.31,59746418,0
+MSTZ.US,D,20250815,000000,4.33,4.62,4.31,4.46,46882439,0
+MSTZ.US,D,20250818,000000,4.6398,4.6799,4.44,4.54,38379708,0
+MSTZ.US,D,20250819,000000,4.5597,5.3,4.52,5.215,56431569,0
+MSTZ.US,D,20250820,000000,5.1397,5.56,4.94,4.975,46209172,0
+MSTZ.US,D,20250821,000000,5.1,5.25,5,5.16,35078133,0
+MSTZ.US,D,20250822,000000,5.24,5.32,4.51,4.55,43617067,0
+MSTZ.US,D,20250825,000000,4.89,5.03,4.71,4.92,29373469,0
+MSTZ.US,D,20250826,000000,4.9699,4.995,4.67,4.67,25501395,0
+MSTZ.US,D,20250827,000000,4.76,4.94,4.6812,4.935,31880432,0
+MSTZ.US,D,20250828,000000,4.81,5.095,4.76,5.03,27336248,0
+MSTZ.US,D,20250829,000000,5.15,5.21,5,5.155,29018351,0
+MSTZ.US,D,20250902,000000,5.15,5.25,4.72,4.94,39395632,0
+MSTZ.US,D,20250903,000000,4.92,5.34,4.8535,5.26,26063998,0
+MSTZ.US,D,20250904,000000,5.26,5.66,5.19,5.34,33291137,0
+MSTZ.US,D,20250905,000000,5.11,5.5901,5.035,5.07,37657438,0
+MSTZ.US,D,20250908,000000,5.305,5.5012,5.16,5.26,28283197,0
+MSTZ.US,D,20250909,000000,5.25,5.438,5.1941,5.305,19882399,0
+MSTZ.US,D,20250910,000000,5.17,5.5165,4.9301,5.365,27470809,0
+MSTZ.US,D,20250911,000000,5.355,5.4917,5.26,5.37,24914518,0
+MSTZ.US,D,20250912,000000,5.28,5.3263,5.0501,5.205,28733717,0
+MSTZ.US,D,20250915,000000,5.27,5.55,5.2187,5.32,16208270,0
+MSTZ.US,D,20250916,000000,5.28,5.415,5.07,5.08,19397478,0
+MSTZ.US,D,20250917,000000,5.0701,5.44,4.93,5.25,18115042,0
+MSTZ.US,D,20250918,000000,5.05,5.0893,4.345,4.62,29151538,0
+MSTZ.US,D,20250919,000000,4.67,4.95,4.53,4.75,16218040,0
+MSTZ.US,D,20250922,000000,4.96,5.1751,4.8306,4.995,18086330,0
+MSTZ.US,D,20250923,000000,4.95,5.23,4.9,5.225,14023719,0
+MSTZ.US,D,20250924,000000,5.125,5.375,4.94,5.36,14822626,0
+MSTZ.US,D,20250925,000000,5.6,6.4,5.59,6.12,33521781,0
+MSTZ.US,D,20250926,000000,6.1099,6.24,5.75,5.76,29168345,0
+MSTZ.US,D,20250929,000000,5.59,5.7,5.08,5.12,25484614,0
+MSTZ.US,D,20250930,000000,5.3199,5.455,5.2,5.26,15633607,0
+MSTZ.US,D,20251001,000000,4.93,4.96,4.56,4.72,22659475,0
+MSTZ.US,D,20251002,000000,4.45,4.66,4.33,4.34,22222314,0
+MSTZ.US,D,20251003,000000,4.39,4.54,4.2,4.35,20232175,0
+MSTZ.US,D,20251006,000000,4.08,4.2851,4.03,4.17,18292561,0
+MSTZ.US,D,20251007,000000,4.18,4.89,4.18,4.885,29204577,0
+MSTZ.US,D,20251008,000000,4.675,5.07,4.655,4.825,24772937,0
+MSTZ.US,D,20251009,000000,4.93,5.18,4.87,5.12,19438059,0
+MSTZ.US,D,20251010,000000,5.03,5.6599,5.03,5.61,32108021,0
+MSTZ.US,D,20251013,000000,5.56,5.77,5.2,5.22,22929134,0
+MSTZ.US,D,20251014,000000,5.7,5.83,5.31,5.7,20139265,0
+MSTZ.US,D,20251015,000000,5.61,5.94,5.4064,5.86,13407835,0
+MSTZ.US,D,20251016,000000,5.74,6.4399,5.6788,6.37,27190724,0
+MSTZ.US,D,20251017,000000,6.57,6.59,5.97,6.09,25253142,0
+MSTZ.US,D,20251020,000000,5.79,5.905,5.425,5.82,16907282,0
+MSTZ.US,D,20251021,000000,5.93,6.02,5.46,5.61,18198739,0
+MSTZ.US,D,20251022,000000,5.93,6.5499,5.765,6.39,21294246,0
+MSTZ.US,D,20251023,000000,6.18,6.49,6.02,6.21,15420920,0
+MSTZ.US,D,20251024,000000,5.96,6.16,5.89,6.03,15255606,0
+MSTZ.US,D,20251027,000000,5.59,5.86,5.58,5.76,11608921,0
+MSTZ.US,D,20251028,000000,5.76,6.2,5.6985,6.19,10565432,0
+MSTZ.US,D,20251029,000000,6.2,6.64,6.11,6.585,16472257,0
+MSTZ.US,D,20251030,000000,6.84,7.6,6.7712,7.6,18005772,0
+MSTZ.US,D,20251031,000000,6.66,7.065,6.295,6.67,25614562,0
+MSTZ.US,D,20251103,000000,6.95,7.165,6.655,6.92,16774698,0
+MSTZ.US,D,20251104,000000,7.42,7.9,7.265,7.85,28360535,0
+MSTZ.US,D,20251105,000000,7.66,7.84,7.315,7.34,16102612,0
+MSTZ.US,D,20251106,000000,7.515,8.48,7.495,8.37,23363280,0
+MSTZ.US,D,20251107,000000,9.39,9.59,7.905,8.02,34206699,0
+MSTZ.US,D,20251110,000000,7.505,8.52,7.45,8.245,23423972,0
+MSTZ.US,D,20251111,000000,8.39,8.775,8.2,8.745,17317265,0
+MSTZ.US,D,20251112,000000,8.57,9.62,8.49,9.255,15839281,0
+MSTZ.US,D,20251113,000000,9.36,10.699237,9.14,10.57,23229810,0
+MSTZ.US,D,20251114,000000,11.41,11.99,10.5586,11.43,35054457,0
+MSTZ.US,D,20251117,000000,11.79,12.6385,10.97,11.96,34056146,0
+MSTZ.US,D,20251118,000000,11.83,11.92,9.7117,10.59,25873453,0
+MSTZ.US,D,20251119,000000,11.0472,13.1182,10.89,12.59,24283092,0
+MSTZ.US,D,20251120,000000,11.83,14.65,11.68,13.87,35409684,0
+MSTZ.US,D,20251121,000000,14.57,15.5802,13.27,14.95,40170204,0
+MSTZ.US,D,20251124,000000,14.74,15.709,13.32,13.43,22180617,0
+MSTZ.US,D,20251125,000000,14.21,15.21,13.78,14.43,15632121,0
+MSTZ.US,D,20251126,000000,14.24,14.87,13.045,13.85,19724873,0
+MSTZ.US,D,20251128,000000,12.72,13.96,12.04,13.62,11319059,0
+MSTZ.US,D,20251201,000000,15,16.9601,14.41,14.515,21765329,0
+MSTZ.US,D,20251202,000000,13.39,13.57,11.6645,12.83,21602024,0
+MSTZ.US,D,20251203,000000,12.58,13.17,11.59,11.84,17925780,0
+MSTZ.US,D,20251204,000000,12.095,12.58,11.51,12.1,11810585,0
+MSTZ.US,D,20251205,000000,12.47,13.39,12.2135,13.02,12989557,0
+MSTZ.US,D,20251208,000000,12.595,13.18,12.09,12.38,10564063,0
+MSTZ.US,D,20251209,000000,12.65,12.85,10.39,11.62,21058744,0
+MSTZ.US,D,20251210,000000,11.57,12.47,11.3899,12.17,10672544,0
+MSTZ.US,D,20251211,000000,12.815,13.92,12.32,12.32,12178895,0
+MSTZ.US,D,20251212,000000,12.405,13.3,12.0999,13.26,11217382,0
+MSTZ.US,D,20251215,000000,13.34,15.67,13.29,15.44,14365064,0
+MSTZ.US,D,20251216,000000,14.89,15.45,13.6501,14.47,10785437,0
+MSTZ.US,D,20251217,000000,14.36,15.62,13.79,15.58,9553710,0
+MSTZ.US,D,20251218,000000,14.17,16.19,13.86,16.05,11546656,0
+MSTZ.US,D,20251219,000000,15,15.35,14.11,14.73,10827950,0
+MSTZ.US,D,20251222,000000,13.96,14.89,13.661,14.77,6707105,0
+MSTZ.US,D,20251223,000000,15.17,16.19,15.08,15.93,7029122,0
+MSTZ.US,D,20251224,000000,16.09,16.515,15.6703,15.77,3588300,0
+MSTZ.US,D,20251226,000000,15.5225,16.685,15.51,15.74,4945857,0
+MSTZ.US,D,20251229,000000,15.935,16.435,14.95,16.41,5356757,0
+MSTZ.US,D,20251230,000000,16.34,16.68,15.6,16.36,5782201,0
+MSTZ.US,D,20251231,000000,16.28,17.2663,16.15,17.15,4628440,0
+MSTZ.US,D,20260102,000000,16.5525,17.63,15.17,15.96,9004286,0
+MSTZ.US,D,20260105,000000,14.6888,15.2,13.86,14.42,8234902,0
+MSTZ.US,D,20260106,000000,14.06,16.3,14.01,15.57,7645966,0
+MSTZ.US,D,20260107,000000,14.55,15.515,13.23,14.93,13498408,0
+MSTZ.US,D,20260108,000000,15.45,15.863,13.2514,13.91,11321444,0
+MSTZ.US,D,20260109,000000,13.95,15.81,13.86,15.5,9553112,0
+MSTZ.US,D,20260112,000000,15.77,16.02,14.24,14.57,7986772,0
+MSTZ.US,D,20260113,000000,14.12,14.435,12.48,12.63,12230088,0
+MSTZ.US,D,20260114,000000,11.785,12.15,10.12,11.66,21444696,0
+MSTZ.US,D,20260115,000000,11.73,12.89,11.73,12.76,11654125,0
+MSTZ.US,D,20260116,000000,12.63,13.279,12.34,12.37,10736936,0
+MSTZ.US,D,20260120,000000,13.64,14.48,13.52,14.26,14577267,0
+MSTZ.US,D,20260121,000000,14.085,15.03,13.315,13.66,11407119,0
+MSTZ.US,D,20260122,000000,13.66,14.37,13.52,14.16,8219079,0
+MSTZ.US,D,20260123,000000,14.09,14.51,12.725,13.73,9817762,0
+MSTZ.US,D,20260126,000000,14.38,14.49,13.6,14.16,5956966,0
+MSTZ.US,D,20260127,000000,14.23,14.8,13.98,13.98,8187468,0
+MSTZ.US,D,20260128,000000,13.465,14.775,13.28,14.55,12216070,0
+MSTZ.US,D,20260129,000000,15,18.0325,14.98,17.32,18816209,0
+MSTZ.US,D,20260130,000000,18.0812,18.16,15.41,15.73,15142003,0
+MSTZ.US,D,20260202,000000,17.84,18.21,16.135,17.82,14521560,0
+MSTZ.US,D,20260203,000000,17.72,21.16,17.72,19.5,25234465,0
+MSTZ.US,D,20260204,000000,20.39,23.02,20.22,20.8,29923068,0
+MSTZ.US,D,20260205,000000,23.5599,28.71,22.99,27.92,31598851,0
+MSTZ.US,D,20260206,000000,23.65,23.75,12.9,13.33,41455009,0
+MSTZ.US,D,20260209,000000,14.6593,15.1002,12.2914,12.48,26132768,0
+MSTZ.US,D,20260210,000000,13.355,13.54,12.374,13.47,22594312,0
+MSTZ.US,D,20260211,000000,13.35,15.325,13.31,14.87,24817357,0
+MSTZ.US,D,20260212,000000,14.5376,16.17,14.33,15.68,21109074,0
+MSTZ.US,D,20260213,000000,14.585,14.91,12.5199,12.84,23325061,0
+MSTZ.US,D,20260217,000000,13.7401,14.3792,13.21,13.835,13981817,0
+MSTZ.US,D,20260218,000000,14.07,14.935,13.08,14.595,13344058,0

daily/us/nyse stocks/2/mtn.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mtus.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/munc.us.txt ADDED Viewed

	@@ -0,0 +1,65 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUNC.US,D,20250820,000000,100.1798,100.1798,100.1798,100.1798,6,0
+MUNC.US,D,20250821,000000,100.165,100.165,100.165,100.165,6,0
+MUNC.US,D,20250822,000000,100.105,100.105,100.105,100.105,6,0
+MUNC.US,D,20250826,000000,100.33,100.33,100.33,100.33,3,0
+MUNC.US,D,20250827,000000,100.3307,100.3307,100.3307,100.3307,3,0
+MUNC.US,D,20250828,000000,100.35,100.35,100.35,100.35,2,0
+MUNC.US,D,20250829,000000,100.3759,100.3759,100.3759,100.3759,1,0
+MUNC.US,D,20250902,000000,100.16,100.1869,100.11,100.1869,536,0
+MUNC.US,D,20250905,000000,101.14,101.15,101.107,101.107,601,0
+MUNC.US,D,20250909,000000,101.705,101.705,101.6329,101.6329,400,0
+MUNC.US,D,20250910,000000,101.9,102,101.9,102,100,0
+MUNC.US,D,20250911,000000,102.11,102.27,102.11,102.27,125,0
+MUNC.US,D,20250918,000000,102.64,102.64,102.5,102.57,721,0
+MUNC.US,D,20251002,000000,102.03,102.04,102.03,102.04,800,0
+MUNC.US,D,20251008,000000,102.17,102.17,102.17,102.17,101,0
+MUNC.US,D,20251013,000000,102.38,102.41,102.33,102.41,602,0
+MUNC.US,D,20251014,000000,102.41,102.55,102.41,102.55,755,0
+MUNC.US,D,20251020,000000,102.91,102.965,102.91,102.965,100,0
+MUNC.US,D,20251021,000000,102.98,103.06,102.98,103.06,100,0
+MUNC.US,D,20251022,000000,103.08,103.1262,103.08,103.1262,100,0
+MUNC.US,D,20251027,000000,103.16,103.16,103.16,103.16,716,0
+MUNC.US,D,20251028,000000,103.14,103.14,103.13,103.13,907,0
+MUNC.US,D,20251029,000000,103.11,103.11,102.92,102.92,3600,0
+MUNC.US,D,20251105,000000,102.65,102.7058,102.65,102.7058,202,0
+MUNC.US,D,20251118,000000,102.85,102.95,102.85,102.95,100,0
+MUNC.US,D,20251125,000000,102.95,102.95,102.935,102.935,200,0
+MUNC.US,D,20251201,000000,102.55,102.665,102.55,102.665,151,0
+MUNC.US,D,20251202,000000,102.57,102.6,102.57,102.6,201,0
+MUNC.US,D,20251203,000000,102.66,102.66,102.66,102.66,100,0
+MUNC.US,D,20251204,000000,102.56,102.705,102.56,102.705,211,0
+MUNC.US,D,20251205,000000,102.69,102.69,102.6321,102.6321,401,0
+MUNC.US,D,20251208,000000,102.5,102.5612,102.5,102.5612,225,0
+MUNC.US,D,20251210,000000,102.55,102.6094,102.55,102.6094,100,0
+MUNC.US,D,20251215,000000,102.54,102.635,102.54,102.635,100,0
+MUNC.US,D,20251216,000000,102.58,102.65,102.58,102.65,100,0
+MUNC.US,D,20251218,000000,102.9,102.9,102.69,102.76,3535,0
+MUNC.US,D,20251222,000000,102.45,102.51,102.45,102.51,200,0
+MUNC.US,D,20251223,000000,102.59,102.63,102.52,102.63,2300,0
+MUNC.US,D,20251224,000000,102.56,102.57,102.46,102.535,435,0
+MUNC.US,D,20251230,000000,102.53,102.6641,102.53,102.6641,102,0
+MUNC.US,D,20251231,000000,102.67,102.775,102.67,102.775,564,0
+MUNC.US,D,20260102,000000,102.78,102.82,102.78,102.82,100,0
+MUNC.US,D,20260105,000000,102.88,102.9373,102.88,102.9373,200,0
+MUNC.US,D,20260106,000000,103.05,103.085,103.05,103.085,100,0
+MUNC.US,D,20260107,000000,103.3,103.3601,103.3,103.3601,200,0
+MUNC.US,D,20260108,000000,103.37,103.385,103.37,103.385,200,0
+MUNC.US,D,20260109,000000,103.45,103.46,103.45,103.46,200,0
+MUNC.US,D,20260112,000000,103.43,103.4549,103.43,103.4549,101,0
+MUNC.US,D,20260113,000000,103.44,103.49,103.4361,103.4361,453,0
+MUNC.US,D,20260114,000000,103.55,103.57,103.55,103.57,200,0
+MUNC.US,D,20260115,000000,103.44,103.73,103.44,103.73,100,0
+MUNC.US,D,20260120,000000,103.14,103.27,103.14,103.27,335,0
+MUNC.US,D,20260122,000000,103.29,103.29,103.205,103.205,147,0
+MUNC.US,D,20260123,000000,103.49,103.49,103.4741,103.4741,200,0
+MUNC.US,D,20260126,000000,103.14,103.58,103.14,103.58,218,0
+MUNC.US,D,20260129,000000,103.74,103.8196,103.73,103.8196,200,0
+MUNC.US,D,20260202,000000,103.91,103.91,103.38,103.655,444,0
+MUNC.US,D,20260203,000000,103.54,103.685,103.53,103.685,200,0
+MUNC.US,D,20260204,000000,103.66,103.66,103.5,103.5,102,0
+MUNC.US,D,20260205,000000,103.85,103.975,103.85,103.975,201,0
+MUNC.US,D,20260209,000000,104.05,104.05,104.025,104.025,251,0
+MUNC.US,D,20260210,000000,104.07,104.166,104.06,104.166,201,0
+MUNC.US,D,20260212,000000,104.17,104.272,104.16,104.272,200,0
+MUNC.US,D,20260218,000000,104.27,104.27,104.26,104.26,300,0

daily/us/nyse stocks/2/mvo.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/mvt.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nbfc.us.txt ADDED Viewed

	@@ -0,0 +1,217 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBFC.US,D,20240627,000000,50.1,50.1,50.1,50.1,91,0
+NBFC.US,D,20240628,000000,50.0528,50.0528,50.0528,50.0528,104,0
+NBFC.US,D,20240701,000000,49.9555,49.9555,49.9555,49.9555,11,0
+NBFC.US,D,20240702,000000,50.0417,50.0417,50.0417,50.0417,3,0
+NBFC.US,D,20240703,000000,50.1937,50.1937,50.1937,50.1937,8,0
+NBFC.US,D,20240705,000000,50.355,50.355,50.355,50.355,9,0
+NBFC.US,D,20240708,000000,50.4301,50.4301,50.4301,50.4301,5,0
+NBFC.US,D,20240709,000000,50.3993,50.3993,50.3899,50.3899,1502,0
+NBFC.US,D,20240710,000000,50.4591,50.4591,50.4591,50.4591,1,0
+NBFC.US,D,20240711,000000,50.6388,50.6388,50.6388,50.6388,1,0
+NBFC.US,D,20240712,000000,50.6958,50.6958,50.6958,50.6958,1,0
+NBFC.US,D,20240715,000000,50.6935,50.6935,50.6935,50.6935,1,0
+NBFC.US,D,20240716,000000,50.7,50.8133,50.7,50.8133,100,0
+NBFC.US,D,20240717,000000,50.738,50.738,50.738,50.738,12,0
+NBFC.US,D,20240718,000000,50.6761,50.6761,50.6761,50.6761,10,0
+NBFC.US,D,20240719,000000,50.5897,50.5897,50.5897,50.5897,10,0
+NBFC.US,D,20240722,000000,50.6656,50.6656,50.6656,50.6656,12,0
+NBFC.US,D,20240723,000000,50.6974,50.6974,50.6974,50.6974,2,0
+NBFC.US,D,20240724,000000,50.6192,50.6192,50.6192,50.6192,10,0
+NBFC.US,D,20240725,000000,50.654,50.654,50.654,50.654,10,0
+NBFC.US,D,20240726,000000,50.7916,50.7916,50.7916,50.7916,1,0
+NBFC.US,D,20240729,000000,50.8027,50.8027,50.8027,50.8027,1,0
+NBFC.US,D,20240730,000000,50.7775,50.7775,50.7775,50.7775,1,0
+NBFC.US,D,20240731,000000,50.9257,50.9257,50.9257,50.9257,10,0
+NBFC.US,D,20240801,000000,50.6766,50.6766,50.6766,50.6766,10,0
+NBFC.US,D,20240802,000000,50.7447,50.7447,50.7447,50.7447,3,0
+NBFC.US,D,20240805,000000,50.4975,50.4975,50.4975,50.4975,2,0
+NBFC.US,D,20240806,000000,50.53,50.53,50.53,50.53,10,0
+NBFC.US,D,20240807,000000,50.5463,50.5463,50.5463,50.5463,7,0
+NBFC.US,D,20240808,000000,50.6163,50.6163,50.6163,50.6163,10,0
+NBFC.US,D,20240809,000000,50.6998,50.6998,50.6998,50.6998,2,0
+NBFC.US,D,20240812,000000,50.7358,50.7358,50.7358,50.7358,10,0
+NBFC.US,D,20240813,000000,50.8548,50.8548,50.8548,50.8548,10,0
+NBFC.US,D,20240814,000000,50.9636,50.9636,50.9636,50.9636,10,0
+NBFC.US,D,20240815,000000,50.91,50.9634,50.91,50.9634,4001,0
+NBFC.US,D,20240816,000000,51.0739,51.0739,51.0739,51.0739,10,0
+NBFC.US,D,20240819,000000,51.1664,51.1664,51.1664,51.1664,1,0
+NBFC.US,D,20240820,000000,51.194,51.194,51.194,51.194,41,0
+NBFC.US,D,20240821,000000,51.2386,51.2386,51.2386,51.2386,1,0
+NBFC.US,D,20240822,000000,51.1788,51.1788,51.1788,51.1788,1,0
+NBFC.US,D,20240823,000000,51.3965,51.3965,51.3965,51.3965,1,0
+NBFC.US,D,20240826,000000,51.3798,51.3798,51.3798,51.3798,10,0
+NBFC.US,D,20240827,000000,51.3846,51.3846,51.3846,51.3846,2,0
+NBFC.US,D,20240828,000000,51.374,51.374,51.374,51.374,1,0
+NBFC.US,D,20240829,000000,51.3742,51.3742,51.3742,51.3742,1,0
+NBFC.US,D,20240830,000000,51.4197,51.4197,51.4197,51.4197,1,0
+NBFC.US,D,20240903,000000,51.0162,51.0162,51.0162,51.0162,8,0
+NBFC.US,D,20240904,000000,51.1,51.1545,51.1,51.1545,7901,0
+NBFC.US,D,20240905,000000,51.2392,51.2392,51.2392,51.2392,3,0
+NBFC.US,D,20240906,000000,51.2356,51.2356,51.2356,51.2356,1,0
+NBFC.US,D,20240909,000000,51.2592,51.2592,51.2592,51.2592,38,0
+NBFC.US,D,20240910,000000,51.2776,51.2776,51.2776,51.2776,4,0
+NBFC.US,D,20240911,000000,51.2875,51.2875,51.2875,51.2875,2,0
+NBFC.US,D,20240912,000000,51.3259,51.3259,51.3259,51.3259,2,0
+NBFC.US,D,20240913,000000,51.4418,51.4418,51.4418,51.4418,2,0
+NBFC.US,D,20240916,000000,51.49,51.5473,51.49,51.5473,875,0
+NBFC.US,D,20240917,000000,51.5914,51.5914,51.5914,51.5914,2,0
+NBFC.US,D,20240918,000000,51.5405,51.5405,51.5405,51.5405,99,0
+NBFC.US,D,20240919,000000,51.7062,51.7062,51.7062,51.7062,2,0
+NBFC.US,D,20240920,000000,51.6867,51.6867,51.6867,51.6867,21,0
+NBFC.US,D,20240923,000000,51.6638,51.6638,51.6638,51.6638,2,0
+NBFC.US,D,20240924,000000,51.7034,51.7034,51.7034,51.7034,2,0
+NBFC.US,D,20240925,000000,51.68,51.6885,51.6452,51.6452,2000,0
+NBFC.US,D,20240926,000000,51.6644,51.6644,51.6644,51.6644,21,0
+NBFC.US,D,20240927,000000,51.7441,51.7441,51.7441,51.7441,1,0
+NBFC.US,D,20241001,000000,51.507,51.507,51.507,51.507,18,0
+NBFC.US,D,20241002,000000,51.4681,51.4681,51.4681,51.4681,3,0
+NBFC.US,D,20241003,000000,51.44,51.441,51.4118,51.4118,761,0
+NBFC.US,D,20241004,000000,51.3378,51.3378,51.3378,51.3378,2,0
+NBFC.US,D,20241007,000000,51.2101,51.2101,51.2101,51.2101,7,0
+NBFC.US,D,20241008,000000,51.18,51.22,51.18,51.22,103,0
+NBFC.US,D,20241009,000000,51.22,51.22,51.1984,51.1984,103,0
+NBFC.US,D,20241010,000000,51.21,51.21,51.21,51.21,52,0
+NBFC.US,D,20241011,000000,51.2571,51.2571,51.2571,51.2571,1,0
+NBFC.US,D,20241014,000000,51.29,51.29,51.29,51.29,3,0
+NBFC.US,D,20241015,000000,51.3372,51.3372,51.3372,51.3372,1,0
+NBFC.US,D,20241016,000000,51.4111,51.4111,51.4111,51.4111,3,0
+NBFC.US,D,20241017,000000,51.3497,51.3497,51.3497,51.3497,1,0
+NBFC.US,D,20241018,000000,51.387,51.387,51.387,51.387,6,0
+NBFC.US,D,20241021,000000,51.2304,51.2304,51.2304,51.2304,1,0
+NBFC.US,D,20241022,000000,51.164,51.164,51.164,51.164,1,0
+NBFC.US,D,20241023,000000,51.0705,51.0705,51.0705,51.0705,1,0
+NBFC.US,D,20241024,000000,51.16,51.16,51.16,51.16,3,0
+NBFC.US,D,20241025,000000,51.14,51.14,51.14,51.14,2,0
+NBFC.US,D,20241028,000000,51.17,51.189,51.14,51.151,792,0
+NBFC.US,D,20241029,000000,51.1897,51.1897,51.1897,51.1897,54,0
+NBFC.US,D,20241030,000000,51.1902,51.1902,51.1902,51.1902,101,0
+NBFC.US,D,20241031,000000,51.1104,51.1104,51.1104,51.1104,26,0
+NBFC.US,D,20241104,000000,50.8105,50.8105,50.8105,50.8105,58,0
+NBFC.US,D,20241105,000000,50.8334,50.8334,50.8334,50.8334,37,0
+NBFC.US,D,20241106,000000,50.78,50.8457,50.76,50.8344,995,0
+NBFC.US,D,20241107,000000,51.1373,51.1373,51.1373,51.1373,43,0
+NBFC.US,D,20241108,000000,51.2231,51.2231,51.2231,51.2231,26,0
+NBFC.US,D,20241202,000000,51.26,51.2814,51.255,51.255,515,0
+NBFC.US,D,20250110,000000,50.5,50.5,50.4822,50.4822,205,0
+NBFC.US,D,20250115,000000,50.73,50.73,50.725,50.725,1589,0
+NBFC.US,D,20250117,000000,50.86,50.8636,50.86,50.8636,1500,0
+NBFC.US,D,20250204,000000,50.91,51.18,50.91,50.9758,4926,0
+NBFC.US,D,20250227,000000,51.0877,51.0877,51.0304,51.0304,397,0
+NBFC.US,D,20250303,000000,51.12,51.12,51.1009,51.1009,119,0
+NBFC.US,D,20250319,000000,50.75,50.8008,50.75,50.8008,978,0
+NBFC.US,D,20250326,000000,50.39,50.3974,50.39,50.3974,231,0
+NBFC.US,D,20250404,000000,49.62,49.71,49.605,49.6735,501,0
+NBFC.US,D,20250409,000000,48.76,49.6052,48.76,49.6052,2053,0
+NBFC.US,D,20250416,000000,49.35,49.3622,49.35,49.3622,378,0
+NBFC.US,D,20250423,000000,49.73,49.74,49.65,49.726,3550,0
+NBFC.US,D,20250521,000000,50.39,50.39,50.2151,50.2151,1793,0
+NBFC.US,D,20250528,000000,50.18,50.18,50.1517,50.1517,2200,0
+NBFC.US,D,20250530,000000,50.3,50.361,50.2999,50.361,210,0
+NBFC.US,D,20250603,000000,50.3501,50.41,50.3501,50.41,110,0
+NBFC.US,D,20250613,000000,50.69,50.69,50.62,50.62,2253,0
+NBFC.US,D,20250620,000000,50.75,50.8793,50.75,50.755,485,0
+NBFC.US,D,20250701,000000,50.98,50.98,50.97,50.97,1000,0
+NBFC.US,D,20250703,000000,51.05,51.085,51.05,51.085,220,0
+NBFC.US,D,20250707,000000,50.98,50.985,50.94,50.9406,650,0
+NBFC.US,D,20250709,000000,51.04,51.06,51.04,51.06,1490,0
+NBFC.US,D,20250710,000000,51.07,51.08,51.05,51.05,2573,0
+NBFC.US,D,20250711,000000,50.89,50.93,50.89,50.93,165,0
+NBFC.US,D,20250714,000000,50.97,50.99,50.955,50.955,947,0
+NBFC.US,D,20250715,000000,50.89,50.89,50.855,50.86,1919,0
+NBFC.US,D,20250716,000000,50.95,50.98,50.93,50.98,6486,0
+NBFC.US,D,20250718,000000,51.2,51.315,51.1687,51.1687,2423,0
+NBFC.US,D,20250721,000000,51.37,51.51,51.3256,51.3256,461,0
+NBFC.US,D,20250722,000000,51.32,51.49,51.32,51.4044,771,0
+NBFC.US,D,20250724,000000,51.44,51.55,51.4399,51.445,2930,0
+NBFC.US,D,20250729,000000,51.17,51.21,51.11,51.17,5838,0
+NBFC.US,D,20250730,000000,51.21,51.34,51.0891,51.0891,3606,0
+NBFC.US,D,20250731,000000,51.07,51.07,51.0463,51.0463,1379,0
+NBFC.US,D,20250801,000000,51.14,51.33,51.14,51.29,2243,0
+NBFC.US,D,20250804,000000,51.3,51.33,51.2722,51.32,4461,0
+NBFC.US,D,20250807,000000,51.315,51.315,51.3,51.3022,840,0
+NBFC.US,D,20250808,000000,51.31,51.31,51.2853,51.2853,575,0
+NBFC.US,D,20250811,000000,51.31,51.43,51.31,51.43,428,0
+NBFC.US,D,20250819,000000,51.4298,51.43,51.4298,51.43,265,0
+NBFC.US,D,20250904,000000,51.53,51.54,51.495,51.51,1480,0
+NBFC.US,D,20250909,000000,51.6999,51.72,51.6932,51.6932,767,0
+NBFC.US,D,20250912,000000,51.8501,51.8898,51.8501,51.8898,341,0
+NBFC.US,D,20250915,000000,51.9899,52.1,51.9519,51.97,5046,0
+NBFC.US,D,20250917,000000,52.02,52.02,51.9,51.9,193,0
+NBFC.US,D,20250919,000000,51.92,52,51.9076,51.9143,2232,0
+NBFC.US,D,20250923,000000,52.01,52.01,51.985,51.985,391,0
+NBFC.US,D,20250929,000000,51.66,51.66,51.6252,51.6252,585,0
+NBFC.US,D,20250930,000000,51.6264,51.6299,51.6264,51.6299,173,0
+NBFC.US,D,20251002,000000,51.7447,51.7447,51.735,51.735,1272,0
+NBFC.US,D,20251003,000000,51.7288,51.7288,51.71,51.71,441,0
+NBFC.US,D,20251006,000000,51.69,51.6918,51.685,51.685,1382,0
+NBFC.US,D,20251007,000000,51.63,51.665,51.63,51.665,241,0
+NBFC.US,D,20251008,000000,51.71,51.71,51.62,51.62,958,0
+NBFC.US,D,20251009,000000,51.58,51.58,51.39,51.53,6454,0
+NBFC.US,D,20251010,000000,51.35,51.35,51.31,51.3378,426,0
+NBFC.US,D,20251015,000000,51.59,55.64,51.53,51.54,63861,0
+NBFC.US,D,20251016,000000,51.625,51.7,51.62,51.64,8261,0
+NBFC.US,D,20251017,000000,51.73,51.76,51.69,51.7258,3288,0
+NBFC.US,D,20251022,000000,51.63,51.76,51.62,51.76,666,0
+NBFC.US,D,20251023,000000,51.78,51.78,51.78,51.78,665,0
+NBFC.US,D,20251027,000000,51.99,52.37,51.99,52.36,5579,0
+NBFC.US,D,20251028,000000,51.769,51.87,51.769,51.805,9739,0
+NBFC.US,D,20251029,000000,51.7474,51.7474,51.6591,51.6591,616,0
+NBFC.US,D,20251030,000000,51.5848,51.5848,51.57,51.57,144,0
+NBFC.US,D,20251031,000000,51.62,51.64,51.5593,51.5941,2745,0
+NBFC.US,D,20251103,000000,51.54,51.59,51.54,51.57,9350,0
+NBFC.US,D,20251105,000000,51.53,51.53,51.44,51.4674,9805,0
+NBFC.US,D,20251106,000000,51.55,51.57,51.5302,51.5302,1837,0
+NBFC.US,D,20251107,000000,51.575,51.5828,51.575,51.5828,466,0
+NBFC.US,D,20251110,000000,51.55,51.61,51.47,51.59,8438,0
+NBFC.US,D,20251111,000000,51.6991,51.6991,51.68,51.6859,405,0
+NBFC.US,D,20251112,000000,51.635,51.64,51.635,51.64,405,0
+NBFC.US,D,20251113,000000,51.52,51.56,51.4952,51.4952,701,0
+NBFC.US,D,20251114,000000,51.565,51.565,51.565,51.565,174,0
+NBFC.US,D,20251117,000000,51.52,51.52,51.41,51.46,1098,0
+NBFC.US,D,20251118,000000,51.47,51.5233,51.4,51.5233,1566,0
+NBFC.US,D,20251119,000000,51.525,51.5315,51.525,51.5315,586,0
+NBFC.US,D,20251120,000000,51.51,51.51,51.4793,51.4793,3212,0
+NBFC.US,D,20251121,000000,51.66,51.6648,51.66,51.6648,1585,0
+NBFC.US,D,20251124,000000,51.49,51.5,51.49,51.49,924,0
+NBFC.US,D,20251125,000000,51.55,51.56,51.55,51.56,248,0
+NBFC.US,D,20251201,000000,51.63,51.63,51.6024,51.6024,370,0
+NBFC.US,D,20251202,000000,51.62,51.66,51.62,51.66,1347,0
+NBFC.US,D,20251205,000000,51.7245,51.7245,51.69,51.69,226,0
+NBFC.US,D,20251208,000000,51.69,51.69,51.6757,51.6757,338,0
+NBFC.US,D,20251209,000000,51.64,51.64,51.59,51.61,582,0
+NBFC.US,D,20251210,000000,51.82,51.82,51.7562,51.7562,272,0
+NBFC.US,D,20251211,000000,51.74,51.74,51.7068,51.7068,377,0
+NBFC.US,D,20251212,000000,51.63,51.69,51.62,51.6605,785,0
+NBFC.US,D,20251215,000000,51.7008,51.748,51.67,51.73,1467,0
+NBFC.US,D,20251216,000000,51.71,51.7441,51.71,51.7441,159,0
+NBFC.US,D,20251217,000000,51.7089,51.74,51.7089,51.7183,795,0
+NBFC.US,D,20251218,000000,51.18,51.26,51.13,51.1584,3347,0
+NBFC.US,D,20251219,000000,51.17,51.175,51.08,51.16,2360,0
+NBFC.US,D,20251222,000000,51.1826,51.1826,51.18,51.18,903,0
+NBFC.US,D,20251223,000000,51.202,51.202,51.19,51.19,518,0
+NBFC.US,D,20251229,000000,51.34,51.46,51.3,51.39,13175,0
+NBFC.US,D,20251230,000000,51.31,51.3287,51.31,51.3287,729,0
+NBFC.US,D,20251231,000000,51.3,51.38,51.275,51.275,1460,0
+NBFC.US,D,20260102,000000,51.33,51.33,51.2864,51.2965,549,0
+NBFC.US,D,20260105,000000,51.42,51.425,51.41,51.425,499,0
+NBFC.US,D,20260106,000000,51.4,51.415,51.3901,51.415,3302,0
+NBFC.US,D,20260107,000000,51.435,51.47,51.43,51.43,1565,0
+NBFC.US,D,20260108,000000,51.4175,51.4175,51.41,51.41,845,0
+NBFC.US,D,20260109,000000,51.47,51.485,51.47,51.485,115,0
+NBFC.US,D,20260112,000000,51.47,51.475,51.47,51.475,385,0
+NBFC.US,D,20260114,000000,51.495,51.5103,51.495,51.5103,494,0
+NBFC.US,D,20260115,000000,51.5,51.5,51.49,51.49,126202,0
+NBFC.US,D,20260121,000000,51.59,51.59,51.555,51.555,471,0
+NBFC.US,D,20260126,000000,51.715,51.715,51.66,51.66,171,0
+NBFC.US,D,20260127,000000,51.415,51.415,51.3688,51.3688,581,0
+NBFC.US,D,20260128,000000,51.36,51.36,51.355,51.355,2257,0
+NBFC.US,D,20260130,000000,51.3,51.48,51.3,51.3845,2868,0
+NBFC.US,D,20260202,000000,51.41,51.46,51.41,51.46,3992,0
+NBFC.US,D,20260205,000000,51.3101,51.35,51.3101,51.3443,500,0
+NBFC.US,D,20260206,000000,51.39,51.44,51.3606,51.41,1073,0
+NBFC.US,D,20260211,000000,51.43,51.47,51.405,51.455,2947,0
+NBFC.US,D,20260212,000000,51.4,51.41,50.99,51.33,2411,0
+NBFC.US,D,20260213,000000,51.49,51.53,51.42,51.53,3791,0
+NBFC.US,D,20260217,000000,51.53,51.5699,51.53,51.55,354,0
+NBFC.US,D,20260218,000000,51.49,51.495,51.29,51.48,3487,0

daily/us/nyse stocks/2/nbjp.us.txt ADDED Viewed

	@@ -0,0 +1,126 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBJP.US,D,20250114,000000,23.32,23.32,23.3091,23.3091,4355,0
+NBJP.US,D,20250122,000000,24.1,24.1,24.0114,24.0114,1664,0
+NBJP.US,D,20250123,000000,24.135,24.2476,24.135,24.2476,446,0
+NBJP.US,D,20250304,000000,24.5,24.5387,24.5,24.5387,409,0
+NBJP.US,D,20250310,000000,24.49,24.5251,24.44,24.5251,6414,0
+NBJP.US,D,20250311,000000,24.32,24.32,24.244,24.244,8151,0
+NBJP.US,D,20250312,000000,24.68,24.7817,24.65,24.7817,3347,0
+NBJP.US,D,20250313,000000,24.79,24.79,24.7869,24.7869,100,0
+NBJP.US,D,20250317,000000,25.52,25.52,25.4558,25.4558,408,0
+NBJP.US,D,20250318,000000,25.37,25.45,25.37,25.44,6083,0
+NBJP.US,D,20250326,000000,25.5081,25.5081,25.38,25.38,2901,0
+NBJP.US,D,20250408,000000,22.69,22.69,22.689,22.689,113,0
+NBJP.US,D,20250411,000000,23.99,24.432,23.99,24.432,12072,0
+NBJP.US,D,20250414,000000,24.8799,24.8799,24.7675,24.7675,254,0
+NBJP.US,D,20250416,000000,24.94,24.94,24.8275,24.8275,5024,0
+NBJP.US,D,20250417,000000,25.42,25.42,25.2414,25.2414,357,0
+NBJP.US,D,20250425,000000,25.99,26.1177,25.99,26.1177,108710,0
+NBJP.US,D,20250501,000000,26.505,26.505,26.36,26.36,3004,0
+NBJP.US,D,20250502,000000,26.51,26.5211,26.51,26.5211,2622,0
+NBJP.US,D,20250509,000000,26.71,26.71,26.6819,26.6819,5638,0
+NBJP.US,D,20250512,000000,26.7991,26.8946,26.7991,26.8946,421,0
+NBJP.US,D,20250514,000000,26.59,26.63,26.3544,26.3544,18774,0
+NBJP.US,D,20250530,000000,27.58,27.6414,27.58,27.6414,162,0
+NBJP.US,D,20250602,000000,28.0095,28.1222,27.9645,28.1222,713,0
+NBJP.US,D,20250603,000000,27.7099,27.73,27.66,27.73,5916,0
+NBJP.US,D,20250611,000000,27.54,27.58,27.54,27.5593,21558,0
+NBJP.US,D,20250613,000000,27.71,27.71,27.54,27.5607,22719,0
+NBJP.US,D,20250616,000000,27.7,27.7,27.6352,27.6352,2033,0
+NBJP.US,D,20250618,000000,27.66,27.73,27.55,27.5943,24067,0
+NBJP.US,D,20250620,000000,27.3192,27.34,27.1688,27.1688,682,0
+NBJP.US,D,20250624,000000,27.53,27.6,27.51,27.53,4138,0
+NBJP.US,D,20250625,000000,27.44,27.44,27.4253,27.4253,484,0
+NBJP.US,D,20250630,000000,28.19,28.2383,28.19,28.2383,53201,0
+NBJP.US,D,20250701,000000,28.28,28.28,28.2537,28.2537,4042,0
+NBJP.US,D,20250703,000000,27.99,27.99,27.9695,27.9695,243,0
+NBJP.US,D,20250707,000000,27.96,27.97,27.5888,27.5888,1747,0
+NBJP.US,D,20250708,000000,27.6,27.6956,27.59,27.6956,36978,0
+NBJP.US,D,20250714,000000,27.48,27.4897,27.48,27.4897,1096,0
+NBJP.US,D,20250715,000000,27.27,27.27,27.12,27.1526,51918,0
+NBJP.US,D,20250716,000000,27.18,27.319,27.16,27.3087,26310,0
+NBJP.US,D,20250717,000000,27.59,27.59,27.51,27.5515,794,0
+NBJP.US,D,20250718,000000,27.32,27.32,27.2783,27.2783,102,0
+NBJP.US,D,20250722,000000,27.69,27.75,27.63,27.713,5017,0
+NBJP.US,D,20250724,000000,28.86,28.86,28.7699,28.7737,804,0
+NBJP.US,D,20250725,000000,28.55,28.56,28.534,28.534,269,0
+NBJP.US,D,20250801,000000,28.1,28.2093,28.1,28.2093,894,0
+NBJP.US,D,20250805,000000,28.58,28.58,28.5655,28.5655,1747,0
+NBJP.US,D,20250819,000000,29.89,29.92,29.89,29.9165,2405,0
+NBJP.US,D,20250825,000000,29.7,29.7,29.6337,29.6337,5004,0
+NBJP.US,D,20250826,000000,29.6,29.6841,29.6,29.6841,6807,0
+NBJP.US,D,20250827,000000,29.5,29.6794,29.5,29.6017,21304,0
+NBJP.US,D,20250902,000000,29.45,29.5534,29.45,29.5534,517,0
+NBJP.US,D,20250904,000000,29.63,29.6665,29.63,29.6665,1223,0
+NBJP.US,D,20250910,000000,30.21,30.21,30.1635,30.1635,1215,0
+NBJP.US,D,20250912,000000,30.04,30.13,30.01,30.0961,2431,0
+NBJP.US,D,20250915,000000,30.14,30.27,30.14,30.2662,1730,0
+NBJP.US,D,20250917,000000,30.13,30.21,29.9718,29.9718,3707,0
+NBJP.US,D,20250923,000000,29.85,29.8715,29.85,29.8715,33457,0
+NBJP.US,D,20250924,000000,29.64,29.64,29.6274,29.6274,108,0
+NBJP.US,D,20250925,000000,29.49,29.52,29.46,29.4901,11446,0
+NBJP.US,D,20250926,000000,29.67,29.67,29.55,29.6573,1945,0
+NBJP.US,D,20250929,000000,29.72,29.72,29.649,29.675,2955,0
+NBJP.US,D,20250930,000000,29.54,29.69,29.54,29.677,995,0
+NBJP.US,D,20251001,000000,29.72,29.76,29.5965,29.5965,7916,0
+NBJP.US,D,20251006,000000,30.4,30.41,30.3526,30.3526,711,0
+NBJP.US,D,20251008,000000,29.855,29.8931,29.855,29.8931,103,0
+NBJP.US,D,20251010,000000,29.14,29.14,28.7178,28.7178,2962,0
+NBJP.US,D,20251014,000000,29.15,29.259,29.15,29.259,157,0
+NBJP.US,D,20251016,000000,29.75,29.75,29.6,29.7087,6011,0
+NBJP.US,D,20251017,000000,29.81,29.838,29.77,29.838,49047,0
+NBJP.US,D,20251021,000000,29.95,29.95,29.8931,29.8931,506,0
+NBJP.US,D,20251027,000000,30.4,30.4536,30.4,30.4536,22120,0
+NBJP.US,D,20251028,000000,30.44,30.44,30.3837,30.3837,310,0
+NBJP.US,D,20251029,000000,30.32,30.405,29.955,30.094,14620,0
+NBJP.US,D,20251030,000000,30.41,30.41,30.32,30.3509,702,0
+NBJP.US,D,20251103,000000,30.46,30.4675,30.44,30.4675,6677,0
+NBJP.US,D,20251106,000000,30.99,30.99,30.88,30.8864,109253,0
+NBJP.US,D,20251110,000000,30.92,31.0442,30.85,31.0442,1366,0
+NBJP.US,D,20251111,000000,31.09,31.0924,31.06,31.0924,100025,0
+NBJP.US,D,20251113,000000,31.02,31.045,31.02,31.045,120,0
+NBJP.US,D,20251117,000000,30.87,30.94,30.64,30.744,40858,0
+NBJP.US,D,20251118,000000,30.1,30.1787,29.95,30.1787,182671,0
+NBJP.US,D,20251119,000000,30.06,30.07,29.89,29.995,677,0
+NBJP.US,D,20251121,000000,30.3327,30.3369,30.3327,30.3369,210,0
+NBJP.US,D,20251125,000000,30.58,30.72,30.58,30.72,632,0
+NBJP.US,D,20251126,000000,31.09,31.175,31.09,31.175,261,0
+NBJP.US,D,20251208,000000,31.24,32,31.1499,31.1571,5229,0
+NBJP.US,D,20251209,000000,31.2,31.2,31.0978,31.0978,1731,0
+NBJP.US,D,20251210,000000,31.15,31.4398,31.15,31.4398,1417,0
+NBJP.US,D,20251212,000000,31.38,31.4614,31.38,31.4614,307,0
+NBJP.US,D,20251216,000000,31.45,31.51,31.45,31.4809,202,0
+NBJP.US,D,20251217,000000,31.45,31.4549,31.45,31.4549,779,0
+NBJP.US,D,20251222,000000,30.6578,30.7737,30.6578,30.7737,100,0
+NBJP.US,D,20251224,000000,31.06,31.07,31.0243,31.0243,1086,0
+NBJP.US,D,20251226,000000,30.865,30.8926,30.865,30.8926,264,0
+NBJP.US,D,20251230,000000,31.0394,31.04,30.924,30.924,534,0
+NBJP.US,D,20251231,000000,30.79,30.824,30.702,30.8036,5629,0
+NBJP.US,D,20260105,000000,31.632,31.716,31.632,31.716,203,0
+NBJP.US,D,20260106,000000,31.73,31.769,31.67,31.7462,4506,0
+NBJP.US,D,20260107,000000,31.966,32.029,31.94,32.029,8142,0
+NBJP.US,D,20260108,000000,32.0805,32.1476,32.0805,32.1476,463,0
+NBJP.US,D,20260109,000000,32.81,32.81,32.67,32.6994,1656,0
+NBJP.US,D,20260113,000000,32.61,32.61,32.4502,32.4936,124894,0
+NBJP.US,D,20260114,000000,32.675,32.6878,32.675,32.6878,405,0
+NBJP.US,D,20260115,000000,32.89,32.9,32.7369,32.7369,565791,0
+NBJP.US,D,20260116,000000,32.88,32.9199,32.865,32.869,100276,0
+NBJP.US,D,20260120,000000,32.04,32.04,32.023,32.023,859,0
+NBJP.US,D,20260121,000000,32.39,32.5896,32.31,32.5896,68777,0
+NBJP.US,D,20260122,000000,32.63,32.633,32.63,32.633,15331,0
+NBJP.US,D,20260123,000000,32.5005,32.5635,32.5005,32.5635,407,0
+NBJP.US,D,20260126,000000,32.84,32.87,32.6399,32.6399,1134,0
+NBJP.US,D,20260127,000000,33.25,33.25,33.25,33.25,155,0
+NBJP.US,D,20260129,000000,32.62,32.9654,32.62,32.9654,112,0
+NBJP.US,D,20260130,000000,32.81,32.81,32.63,32.7942,9634,0
+NBJP.US,D,20260202,000000,32.4801,32.691,32.4801,32.691,34489,0
+NBJP.US,D,20260204,000000,33.46,33.64,33.38,33.438,91059,0
+NBJP.US,D,20260205,000000,33.04,33.04,32.863,32.863,42446,0
+NBJP.US,D,20260206,000000,33.87,33.9477,33.81,33.9477,18998,0
+NBJP.US,D,20260209,000000,34.615,35.02,34.615,35.02,2932,0
+NBJP.US,D,20260210,000000,35.65,35.71,35.5974,35.5974,2699,0
+NBJP.US,D,20260211,000000,35.9,35.9286,35.8,35.8919,9232,0
+NBJP.US,D,20260212,000000,36.21,36.32,36.21,36.2776,17300,0
+NBJP.US,D,20260213,000000,35.925,36.1838,35.87,36.1838,7579,0
+NBJP.US,D,20260217,000000,35.22,35.59,35.21,35.575,31845,0
+NBJP.US,D,20260218,000000,35.71,35.71,35.52,35.52,8952,0

daily/us/nyse stocks/2/nca.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

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

	@@ -0,0 +1,1617 @@

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

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

	@@ -0,0 +1,345 @@

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

daily/us/nyse stocks/2/ngs.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nie.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nim.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nke.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/novm.us.txt ADDED Viewed

	@@ -0,0 +1,260 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOVM.US,D,20241119,000000,30.4793,30.5595,30.44,30.53,69181,0
+NOVM.US,D,20241120,000000,30.495,30.5208,30.44,30.5115,170920,0
+NOVM.US,D,20241121,000000,32.27,32.28,30.48,30.5353,26049,0
+NOVM.US,D,20241122,000000,30.58,30.5885,30.5357,30.5578,22756,0
+NOVM.US,D,20241125,000000,30.6,30.66,30.54,30.6,37822,0
+NOVM.US,D,20241126,000000,30.5989,30.6392,30.595,30.6099,33123,0
+NOVM.US,D,20241127,000000,30.66,30.66,30.58,30.6107,36199,0
+NOVM.US,D,20241129,000000,30.64,30.69,30.64,30.675,21476,0
+NOVM.US,D,20241202,000000,30.64,30.71,30.62,30.71,49953,0
+NOVM.US,D,20241203,000000,30.69,30.72,30.63,30.71,43748,0
+NOVM.US,D,20241204,000000,30.72,30.74,30.65,30.7099,9208,0
+NOVM.US,D,20241205,000000,30.724,30.73,30.67,30.7061,2609,0
+NOVM.US,D,20241206,000000,30.7394,30.78,30.72,30.75,7076,0
+NOVM.US,D,20241209,000000,30.75,30.79,30.7,30.7,11877,0
+NOVM.US,D,20241210,000000,30.7101,30.7298,30.66,30.6801,10605,0
+NOVM.US,D,20241211,000000,30.75,30.7691,30.7299,30.7299,19281,0
+NOVM.US,D,20241212,000000,30.69,30.75,30.69,30.7049,14878,0
+NOVM.US,D,20241213,000000,30.7394,30.7394,30.68,30.72,12060,0
+NOVM.US,D,20241216,000000,30.74,30.77,30.7275,30.77,9813,0
+NOVM.US,D,20241217,000000,30.74,31.02,30.68,30.68,14959,0
+NOVM.US,D,20241218,000000,30.6926,30.725,30.58,30.59,6700,0
+NOVM.US,D,20241219,000000,30.75,30.75,30.52,30.52,29640,0
+NOVM.US,D,20241220,000000,30.6378,30.705,30.6,30.626,23862,0
+NOVM.US,D,20241223,000000,30.58,30.75,30.58,30.69,66791,0
+NOVM.US,D,20241224,000000,30.7,30.73,30.65,30.7054,12561,0
+NOVM.US,D,20241227,000000,30.67,30.7,30.6515,30.67,5662,0
+NOVM.US,D,20241230,000000,30.67,30.67,30.58,30.66,3487,0
+NOVM.US,D,20241231,000000,30.6,30.6419,30.56,30.56,1043,0
+NOVM.US,D,20250102,000000,30.57,30.5852,30.53,30.5852,1970,0
+NOVM.US,D,20250103,000000,30.66,30.6649,30.66,30.6649,6642,0
+NOVM.US,D,20250106,000000,30.7405,30.7699,30.7,30.7001,976,0
+NOVM.US,D,20250107,000000,30.63,30.65,30.63,30.6351,24110,0
+NOVM.US,D,20250108,000000,30.63,30.679,30.63,30.65,3907,0
+NOVM.US,D,20250110,000000,30.52,30.61,30.51,30.5512,13793,0
+NOVM.US,D,20250113,000000,30.51,30.5604,30.4,30.54,16016,0
+NOVM.US,D,20250115,000000,30.73,30.74,30.7215,30.7215,525,0
+NOVM.US,D,20250116,000000,30.7499,30.78,30.7199,30.7199,1591,0
+NOVM.US,D,20250117,000000,30.81,30.81,30.7756,30.7844,597,0
+NOVM.US,D,20250121,000000,30.77,30.8397,30.41,30.8397,1906,0
+NOVM.US,D,20250122,000000,30.89,30.9,30.8734,30.8734,1005,0
+NOVM.US,D,20250123,000000,30.87,30.8933,30.83,30.8933,2445,0
+NOVM.US,D,20250124,000000,30.915,30.915,30.88,30.88,564,0
+NOVM.US,D,20250127,000000,30.798,30.83,30.798,30.8062,2291,0
+NOVM.US,D,20250129,000000,30.88,30.89,30.8288,30.8288,2560,0
+NOVM.US,D,20250130,000000,30.8899,30.89,30.865,30.8683,895,0
+NOVM.US,D,20250131,000000,30.92,30.9267,30.86,30.86,1970,0
+NOVM.US,D,20250203,000000,30.85,30.85,30.8088,30.8148,6563,0
+NOVM.US,D,20250204,000000,30.83,30.8596,30.83,30.8596,115,0
+NOVM.US,D,20250206,000000,30.8601,30.9097,30.8601,30.9097,671,0
+NOVM.US,D,20250207,000000,30.84,30.8598,30.84,30.8598,172,0
+NOVM.US,D,20250210,000000,30.9,30.9299,30.888,30.8996,3048,0
+NOVM.US,D,20250211,000000,30.92,30.93,30.9048,30.9048,1837,0
+NOVM.US,D,20250212,000000,30.801,30.8856,30.8,30.8856,4795,0
+NOVM.US,D,20250214,000000,30.95,30.966,30.95,30.966,10350,0
+NOVM.US,D,20250219,000000,31.03,31.03,30.9989,30.9989,313,0
+NOVM.US,D,20250221,000000,30.9327,30.9327,30.9012,30.9012,1635,0
+NOVM.US,D,20250224,000000,30.9,30.92,30.87,30.88,1287,0
+NOVM.US,D,20250225,000000,30.81,30.86,30.8,30.842,20237,0
+NOVM.US,D,20250226,000000,30.9,30.91,30.848,30.848,1688,0
+NOVM.US,D,20250227,000000,30.8453,30.8453,30.7434,30.7434,461,0
+NOVM.US,D,20250228,000000,30.721,30.8463,30.711,30.8463,2785,0
+NOVM.US,D,20250303,000000,30.8544,30.87,30.7302,30.7302,383,0
+NOVM.US,D,20250304,000000,30.63,30.6623,30.63,30.6623,2005,0
+NOVM.US,D,20250305,000000,30.6389,30.76,30.6389,30.7392,7784,0
+NOVM.US,D,20250306,000000,30.63,30.66,30.57,30.6224,9869,0
+NOVM.US,D,20250307,000000,30.6,30.63,30.55,30.63,2335,0
+NOVM.US,D,20250310,000000,30.51,30.51,30.42,30.478,8535,0
+NOVM.US,D,20250311,000000,30.4,30.5099,30.38,30.4126,13208,0
+NOVM.US,D,20250312,000000,30.42,30.4291,30.38,30.4291,5187,0
+NOVM.US,D,20250313,000000,30.37,30.37,30.2987,30.3147,3101,0
+NOVM.US,D,20250314,000000,30.445,30.4616,30.44,30.4616,4128,0
+NOVM.US,D,20250317,000000,30.4962,30.5143,30.45,30.5143,2195,0
+NOVM.US,D,20250320,000000,30.4941,30.5164,30.45,30.5164,1600,0
+NOVM.US,D,20250321,000000,30.47,30.4992,30.39,30.4992,693,0
+NOVM.US,D,20250324,000000,30.59,30.6394,30.58,30.6394,1895,0
+NOVM.US,D,20250325,000000,30.62,30.6489,30.61,30.6489,1303,0
+NOVM.US,D,20250326,000000,30.63,30.63,30.52,30.5691,938,0
+NOVM.US,D,20250327,000000,30.54,30.55,30.51,30.51,1646,0
+NOVM.US,D,20250328,000000,30.41,30.49,30.39,30.4094,2380,0
+NOVM.US,D,20250331,000000,30.32,30.4437,30.32,30.4437,3192,0
+NOVM.US,D,20250401,000000,30.45,30.4811,30.4,30.4811,1227,0
+NOVM.US,D,20250402,000000,30.53,30.5352,30.4948,30.5352,561,0
+NOVM.US,D,20250403,000000,30.27,30.31,30.22,30.2339,5396,0
+NOVM.US,D,20250404,000000,30.13,30.13,29.9875,29.9875,6446,0
+NOVM.US,D,20250407,000000,29.88,30.0064,29.82,30.0064,6544,0
+NOVM.US,D,20250408,000000,30.0394,30.08,29.9948,29.9948,17705,0
+NOVM.US,D,20250409,000000,30.02,30.3475,30.02,30.3475,4822,0
+NOVM.US,D,20250410,000000,30.1988,30.2312,30.1988,30.2312,9692,0
+NOVM.US,D,20250411,000000,30.2,30.3207,30.2,30.3207,829,0
+NOVM.US,D,20250414,000000,28,30.35,28,30.3222,5757,0
+NOVM.US,D,20250415,000000,30.35,30.35,30.28,30.2945,2912,0
+NOVM.US,D,20250416,000000,30.176,30.176,30.1645,30.1645,942,0
+NOVM.US,D,20250421,000000,30.09,30.09,30.0309,30.0611,625,0
+NOVM.US,D,20250422,000000,30.14,30.1799,30.09,30.1752,3444,0
+NOVM.US,D,20250423,000000,30.231,30.2789,30.231,30.2789,1088,0
+NOVM.US,D,20250425,000000,30.385,30.4246,30.36,30.4246,1694,0
+NOVM.US,D,20250430,000000,30.44,30.516,30.44,30.516,150,0
+NOVM.US,D,20250501,000000,30.61,30.61,30.56,30.5612,2916,0
+NOVM.US,D,20250502,000000,30.61,30.705,30.61,30.655,6784,0
+NOVM.US,D,20250505,000000,30.59,30.6048,30.59,30.6048,178,0
+NOVM.US,D,20250506,000000,30.53,30.5647,30.53,30.5647,2010,0
+NOVM.US,D,20250507,000000,30.56,30.61,30.55,30.5773,2170,0
+NOVM.US,D,20250508,000000,30.5809,30.64,30.58,30.6143,3087,0
+NOVM.US,D,20250509,000000,30.62,30.62,30.6078,30.6078,115,0
+NOVM.US,D,20250512,000000,30.77,30.8066,30.75,30.8066,746,0
+NOVM.US,D,20250513,000000,30.87,30.91,30.86,30.882,11604,0
+NOVM.US,D,20250514,000000,30.9292,30.9292,30.8876,30.8997,925,0
+NOVM.US,D,20250515,000000,30.87,30.9316,30.87,30.9316,11242,0
+NOVM.US,D,20250519,000000,30.97,31.0158,30.97,31.0158,8590,0
+NOVM.US,D,20250520,000000,30.99,30.99,30.9839,30.9839,228,0
+NOVM.US,D,20250521,000000,30.88,30.88,30.8575,30.8575,39430,0
+NOVM.US,D,20250527,000000,30.96,30.9695,30.89,30.9695,1339,0
+NOVM.US,D,20250528,000000,30.98,30.98,30.9283,30.9283,1763,0
+NOVM.US,D,20250530,000000,30.95,30.9938,30.92,30.9938,742,0
+NOVM.US,D,20250602,000000,30.95,30.995,30.95,30.98,990,0
+NOVM.US,D,20250603,000000,31.02,31.0681,31.01,31.0681,319,0
+NOVM.US,D,20250604,000000,31.06,31.077,31.06,31.0644,609,0
+NOVM.US,D,20250605,000000,31.08,31.11,31.0249,31.0249,1720,0
+NOVM.US,D,20250606,000000,31.11,31.1188,31.07,31.1188,448,0
+NOVM.US,D,20250610,000000,31.1792,31.1792,31.1,31.1603,1241,0
+NOVM.US,D,20250611,000000,31.18,31.18,31.1452,31.1452,806,0
+NOVM.US,D,20250613,000000,31.11,31.1102,31.11,31.1102,106,0
+NOVM.US,D,20250616,000000,31.17,31.19,31.17,31.19,127,0
+NOVM.US,D,20250617,000000,31.16,31.16,31.1281,31.1281,1409,0
+NOVM.US,D,20250618,000000,31.17,31.17,31.1343,31.1343,677,0
+NOVM.US,D,20250620,000000,31.12,31.1278,31.12,31.1278,558,0
+NOVM.US,D,20250623,000000,31.14,31.24,31.13,31.2089,2092,0
+NOVM.US,D,20250624,000000,31.3,31.34,31.2952,31.2952,295,0
+NOVM.US,D,20250625,000000,31.33,31.33,31.2899,31.2899,2774,0
+NOVM.US,D,20250626,000000,31.3603,31.4,31.36,31.3695,9700,0
+NOVM.US,D,20250630,000000,31.44,31.5,31.44,31.44,764,0
+NOVM.US,D,20250701,000000,31.46,31.46,31.435,31.435,280,0
+NOVM.US,D,20250707,000000,31.5,31.5,31.46,31.4797,584,0
+NOVM.US,D,20250708,000000,31.5,31.5,31.48,31.48,246,0
+NOVM.US,D,20250709,000000,31.55,31.5699,31.4701,31.525,10678,0
+NOVM.US,D,20250710,000000,31.52,31.5533,31.52,31.5533,455,0
+NOVM.US,D,20250714,000000,31.53,31.59,31.5298,31.5593,1894,0
+NOVM.US,D,20250715,000000,31.55,31.58,31.53,31.5312,4937,0
+NOVM.US,D,20250717,000000,31.54,31.5996,31.5201,31.5996,3485,0
+NOVM.US,D,20250721,000000,31.62,31.62,31.6001,31.62,1130,0
+NOVM.US,D,20250722,000000,31.6,31.63,31.59,31.63,1030,0
+NOVM.US,D,20250723,000000,31.66,31.6799,31.66,31.6799,428,0
+NOVM.US,D,20250724,000000,31.704,31.7075,31.66,31.6943,104722,0
+NOVM.US,D,20250728,000000,31.71,31.72,31.71,31.72,1725,0
+NOVM.US,D,20250729,000000,31.72,31.72,31.7056,31.7056,228,0
+NOVM.US,D,20250730,000000,31.68,31.7038,31.68,31.7038,208,0
+NOVM.US,D,20250731,000000,31.72,31.74,31.6778,31.6778,767,0
+NOVM.US,D,20250801,000000,31.59,31.6,31.56,31.58,1560,0
+NOVM.US,D,20250805,000000,31.69,31.69,31.66,31.6604,521,0
+NOVM.US,D,20250806,000000,31.68,31.72,31.68,31.7143,37287,0
+NOVM.US,D,20250807,000000,31.72,31.72,31.68,31.71,3629,0
+NOVM.US,D,20250811,000000,31.7783,31.7783,31.7532,31.7532,2984,0
+NOVM.US,D,20250812,000000,31.81,31.8296,31.79,31.8296,300,0
+NOVM.US,D,20250813,000000,31.84,31.8501,31.83,31.8501,1133,0
+NOVM.US,D,20250814,000000,31.84,31.8545,31.82,31.8545,665,0
+NOVM.US,D,20250818,000000,31.84,31.8554,31.84,31.8554,107,0
+NOVM.US,D,20250820,000000,31.79,31.8201,31.79,31.8201,200,0
+NOVM.US,D,20250821,000000,31.8,31.8,31.77,31.78,3871,0
+NOVM.US,D,20250822,000000,31.89,31.8945,31.88,31.8945,200,0
+NOVM.US,D,20250825,000000,31.8906,31.91,31.88,31.91,7303,0
+NOVM.US,D,20250826,000000,31.8957,31.9046,31.8957,31.9046,471,0
+NOVM.US,D,20250827,000000,31.91,31.9223,31.91,31.9223,1252,0
+NOVM.US,D,20250829,000000,31.91,31.913,31.9,31.913,1985,0
+NOVM.US,D,20250902,000000,31.83,31.8755,31.83,31.8755,231,0
+NOVM.US,D,20250903,000000,31.906,31.91,31.9,31.91,6344,0
+NOVM.US,D,20250904,000000,31.9345,31.9644,31.9345,31.9644,2262,0
+NOVM.US,D,20250905,000000,31.94,31.97,31.94,31.9644,1354,0
+NOVM.US,D,20250908,000000,31.978,31.9794,31.978,31.9794,360,0
+NOVM.US,D,20250909,000000,32.02,32.02,32,32,262,0
+NOVM.US,D,20250910,000000,32.04,32.04,32.0093,32.0093,200,0
+NOVM.US,D,20250911,000000,32.06,32.0737,32.06,32.0737,1403,0
+NOVM.US,D,20250916,000000,32.0656,32.075,32.06,32.0743,3504,0
+NOVM.US,D,20250917,000000,32.08,32.09,32.0798,32.0798,643,0
+NOVM.US,D,20250918,000000,32.095,32.1,32.095,32.095,568,0
+NOVM.US,D,20250919,000000,32.1169,32.1205,32.11,32.12,10595,0
+NOVM.US,D,20250922,000000,32.127,32.135,32.127,32.135,318,0
+NOVM.US,D,20250923,000000,32.11,32.11,32.11,32.11,428,0
+NOVM.US,D,20250924,000000,32.13,32.13,32.11,32.115,320,0
+NOVM.US,D,20250925,000000,32.09,32.1,32.09,32.0994,1754,0
+NOVM.US,D,20250926,000000,32.16,32.16,32.1472,32.1472,1738,0
+NOVM.US,D,20250929,000000,32.17,32.17,32.1597,32.1597,200,0
+NOVM.US,D,20251001,000000,32.18,32.19,32.17,32.19,4238,0
+NOVM.US,D,20251002,000000,32.195,32.195,32.195,32.195,155,0
+NOVM.US,D,20251007,000000,32.2042,32.2045,32.2042,32.2045,193,0
+NOVM.US,D,20251008,000000,32.22,32.25,32.22,32.2344,670,0
+NOVM.US,D,20251009,000000,32.24,32.25,32.2345,32.2345,2659,0
+NOVM.US,D,20251010,000000,32.23,32.23,32.1232,32.1232,13071,0
+NOVM.US,D,20251013,000000,32.18,32.2299,32.18,32.2299,827,0
+NOVM.US,D,20251014,000000,32.23,32.23,32.2081,32.2081,2738,0
+NOVM.US,D,20251016,000000,32.16,32.1811,32.16,32.1811,200,0
+NOVM.US,D,20251020,000000,32.28,32.3205,32.28,32.3205,2273,0
+NOVM.US,D,20251021,000000,32.32,32.332,32.3,32.3001,1469,0
+NOVM.US,D,20251022,000000,32.3075,32.3105,32.28,32.3105,818,0
+NOVM.US,D,20251023,000000,32.32,32.3456,32.32,32.3456,830,0
+NOVM.US,D,20251024,000000,32.36,32.39,32.35,32.38,1872,0
+NOVM.US,D,20251027,000000,32.4,32.4044,32.4,32.4044,1082,0
+NOVM.US,D,20251028,000000,32.39,32.41,32.38,32.4024,1071,0
+NOVM.US,D,20251029,000000,32.38,32.4094,32.38,32.4094,412,0
+NOVM.US,D,20251103,000000,32.4,32.4064,32.3707,32.4064,6311,0
+NOVM.US,D,20251104,000000,32.42,32.43,32.3775,32.3775,1112,0
+NOVM.US,D,20251105,000000,32.414,32.4198,32.414,32.4198,200,0
+NOVM.US,D,20251106,000000,32.3906,32.3929,32.3906,32.3929,521,0
+NOVM.US,D,20251107,000000,32.35,32.4149,32.35,32.4149,10635,0
+NOVM.US,D,20251110,000000,32.41,32.4596,32.41,32.4596,464,0
+NOVM.US,D,20251111,000000,32.43,32.4999,32.42,32.4597,7728,0
+NOVM.US,D,20251112,000000,32.44,32.49,32.44,32.468,382,0
+NOVM.US,D,20251113,000000,32.44,32.4585,32.415,32.415,9662,0
+NOVM.US,D,20251114,000000,32.435,32.48,32.43,32.465,9592,0
+NOVM.US,D,20251117,000000,32.456,32.4956,32.44,32.4556,6840,0
+NOVM.US,D,20251118,000000,32.45,32.49,32.45,32.475,10978,0
+NOVM.US,D,20251120,000000,32.51,32.51,32.4698,32.4698,2921,0
+NOVM.US,D,20251121,000000,32.53,32.54,32.46,32.52,53361,0
+NOVM.US,D,20251124,000000,32.5686,32.6074,32.5495,32.6074,69428,0
+NOVM.US,D,20251125,000000,32.6,32.6634,32.58,32.6634,31859,0
+NOVM.US,D,20251126,000000,32.68,32.72,32.68,32.72,11647,0
+NOVM.US,D,20251128,000000,32.7094,32.7511,32.7094,32.725,656,0
+NOVM.US,D,20251201,000000,32.69,32.723,32.69,32.6945,9517,0
+NOVM.US,D,20251202,000000,32.7357,32.74,32.69,32.7147,17102,0
+NOVM.US,D,20251203,000000,32.741,32.76,32.7,32.7465,4673,0
+NOVM.US,D,20251204,000000,32.72,32.75,32.72,32.7452,214,0
+NOVM.US,D,20251208,000000,32.75,32.78,32.71,32.77,11078,0
+NOVM.US,D,20251209,000000,32.76,32.78,32.73,32.7431,11801,0
+NOVM.US,D,20251210,000000,32.7399,32.805,32.735,32.7925,21657,0
+NOVM.US,D,20251211,000000,32.81,32.84,32.8072,32.8072,4434,0
+NOVM.US,D,20251212,000000,32.731,32.78,32.731,32.7656,845,0
+NOVM.US,D,20251215,000000,32.78,32.79,32.78,32.79,277,0
+NOVM.US,D,20251216,000000,32.7301,32.78,32.7301,32.78,2356,0
+NOVM.US,D,20251217,000000,32.71,32.71,32.6949,32.6949,922,0
+NOVM.US,D,20251218,000000,32.78,32.78,32.7615,32.7615,350,0
+NOVM.US,D,20251222,000000,32.8525,32.88,32.85,32.874,3214,0
+NOVM.US,D,20251223,000000,32.88,32.88,32.87,32.87,2291,0
+NOVM.US,D,20251224,000000,32.87,32.89,32.87,32.89,2353,0
+NOVM.US,D,20251226,000000,32.89,32.92,32.88,32.9065,871,0
+NOVM.US,D,20251229,000000,32.91,32.91,32.901,32.901,467,0
+NOVM.US,D,20251230,000000,32.88,32.8998,32.88,32.8998,178,0
+NOVM.US,D,20251231,000000,32.91,32.93,32.875,32.875,11794,0
+NOVM.US,D,20260102,000000,32.86,32.875,32.86,32.875,633,0
+NOVM.US,D,20260105,000000,32.8801,32.9598,32.8801,32.9172,6960,0
+NOVM.US,D,20260106,000000,32.928,32.98,32.9001,32.9489,22476,0
+NOVM.US,D,20260107,000000,32.98,32.98,32.9348,32.9348,413,0
+NOVM.US,D,20260108,000000,32.9102,32.97,32.9102,32.9386,963,0
+NOVM.US,D,20260109,000000,32.93,32.9748,32.93,32.9748,3277,0
+NOVM.US,D,20260113,000000,32.95,32.9716,32.95,32.9716,162,0
+NOVM.US,D,20260114,000000,32.94,32.9498,32.94,32.9498,109,0
+NOVM.US,D,20260115,000000,32.94,32.97,32.94,32.9599,3147,0
+NOVM.US,D,20260120,000000,32.91,32.93,32.831,32.8577,6853,0
+NOVM.US,D,20260121,000000,32.91,32.9248,32.91,32.9248,200,0
+NOVM.US,D,20260122,000000,32.955,32.955,32.93,32.95,2152,0
+NOVM.US,D,20260126,000000,33.0024,33.0024,32.9939,32.9939,1244,0
+NOVM.US,D,20260130,000000,32.97,33,32.96,32.9991,10315,0
+NOVM.US,D,20260202,000000,33.025,33.025,33.025,33.025,400,0
+NOVM.US,D,20260203,000000,32.95,32.984,32.94,32.984,2139,0
+NOVM.US,D,20260204,000000,32.931,32.9583,32.93,32.9583,3229,0
+NOVM.US,D,20260205,000000,32.912,32.912,32.87,32.8986,1321,0
+NOVM.US,D,20260206,000000,32.97,33.0208,32.97,33.0208,100,0
+NOVM.US,D,20260209,000000,33.0367,33.044,33.02,33.044,1414,0
+NOVM.US,D,20260211,000000,32.99,33.07,32.99,33.029,7644,0
+NOVM.US,D,20260212,000000,32.95,32.9501,32.9467,32.9467,838,0
+NOVM.US,D,20260218,000000,33.03,33.04,32.97,32.97,2345,0

daily/us/nyse stocks/2/now.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nsc.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nuw.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nwax.us.txt ADDED Viewed

	@@ -0,0 +1,18 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWAX.US,D,20260126,000000,10.25,10.39,10.13,10.205,30105,0
+NWAX.US,D,20260127,000000,10.1892,10.24,10.17,10.18,63809,0
+NWAX.US,D,20260128,000000,10.1702,10.18,10.16,10.18,40003,0
+NWAX.US,D,20260129,000000,10.2,10.25,10.15,10.165,89190,0
+NWAX.US,D,20260130,000000,10.129,10.15,10.1,10.1,113479,0
+NWAX.US,D,20260202,000000,10.1,10.15,10.05,10.06,240185,0
+NWAX.US,D,20260203,000000,10.0971,10.1,10.0495,10.0759,190758,0
+NWAX.US,D,20260204,000000,10.06,10.11,10.05,10.09,62377,0
+NWAX.US,D,20260205,000000,10.06,10.08,10,10.04,136263,0
+NWAX.US,D,20260206,000000,10.05,10.13,10.045,10.1,411732,0
+NWAX.US,D,20260209,000000,10.1,10.15,10.0974,10.1,567210,0
+NWAX.US,D,20260210,000000,10.1,10.2519,10.1,10.125,96021,0
+NWAX.US,D,20260211,000000,10.125,10.15,10.1045,10.15,49650,0
+NWAX.US,D,20260212,000000,10.125,10.14,10.1,10.1,748115,0
+NWAX.US,D,20260213,000000,10.12,10.12,10.1,10.1,19747,0
+NWAX.US,D,20260217,000000,10.11,10.12,10.06,10.06,29956,0
+NWAX.US,D,20260218,000000,10.07,10.1,10.07,10.08,40465,0

daily/us/nyse stocks/2/nwn.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nx.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nxe.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/nxj.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse stocks/2/oaki.us.txt ADDED Viewed

	@@ -0,0 +1,45 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKI.US,D,20251212,000000,25.565,25.59,25.47,25.4707,11348,0
+OAKI.US,D,20251215,000000,25.574,25.63,25.49,25.501,5964,0
+OAKI.US,D,20251216,000000,25.48,25.49,25.44,25.4556,6621,0
+OAKI.US,D,20251217,000000,25.4001,25.5,25.29,25.29,4123,0
+OAKI.US,D,20251218,000000,25.473,25.54,25.473,25.4785,2151,0
+OAKI.US,D,20251219,000000,25.56,25.565,25.56,25.565,306,0
+OAKI.US,D,20251222,000000,25.525,25.62,25.525,25.5745,2172,0
+OAKI.US,D,20251223,000000,25.6,25.61,25.5785,25.61,168265,0
+OAKI.US,D,20251226,000000,25.7699,25.89,25.72,25.8351,40548,0
+OAKI.US,D,20251229,000000,25.724,25.8399,25.65,25.7033,115895,0
+OAKI.US,D,20251230,000000,25.83,25.86,25.81,25.81,20298,0
+OAKI.US,D,20251231,000000,25.72,25.77,25.67,25.7173,44472,0
+OAKI.US,D,20260102,000000,25.879,25.89,25.78,25.8168,11592,0
+OAKI.US,D,20260105,000000,26.0551,26.14,26.05,26.1346,14120,0
+OAKI.US,D,20260106,000000,26.025,26.2,26.025,26.195,24562,0
+OAKI.US,D,20260107,000000,26.03,26.06,25.9334,25.98,9509,0
+OAKI.US,D,20260108,000000,26.14,26.16,26.14,26.154,12327,0
+OAKI.US,D,20260109,000000,26.51,26.54,26.38,26.5175,6646,0
+OAKI.US,D,20260112,000000,26.4299,26.7,26.428,26.63,12654,0
+OAKI.US,D,20260113,000000,26.539,26.5399,26.382,26.4062,948801,0
+OAKI.US,D,20260114,000000,26.48,26.66,26.48,26.5487,7077,0
+OAKI.US,D,20260115,000000,26.57,26.61,26.57,26.575,7861,0
+OAKI.US,D,20260116,000000,26.425,26.425,26.3384,26.3755,4591,0
+OAKI.US,D,20260120,000000,25.88,26.04,25.8287,25.8287,15285,0
+OAKI.US,D,20260121,000000,26.08,26.41,25.93,26.2793,4373,0
+OAKI.US,D,20260122,000000,26.4,26.45,26.4,26.4042,1868,0
+OAKI.US,D,20260123,000000,26.28,26.4452,26.19,26.4452,1825,0
+OAKI.US,D,20260126,000000,26.49,26.56,26.49,26.5016,1953,0
+OAKI.US,D,20260127,000000,26.67,26.8096,26.65,26.8096,1926,0
+OAKI.US,D,20260128,000000,26.815,26.815,26.4439,26.5604,5661,0
+OAKI.US,D,20260129,000000,26.3,26.4766,26.3,26.4766,9357,0
+OAKI.US,D,20260130,000000,26.365,26.43,26.18,26.2326,15018,0
+OAKI.US,D,20260202,000000,26.37,26.48,26.36,26.3807,5229,0
+OAKI.US,D,20260203,000000,26.31,26.42,26.31,26.4153,4721,0
+OAKI.US,D,20260204,000000,26.635,27.2,26.52,26.58,7279,0
+OAKI.US,D,20260205,000000,26.34,26.45,26.27,26.3204,1335,0
+OAKI.US,D,20260206,000000,26.61,26.7135,26.52,26.7135,252,0
+OAKI.US,D,20260209,000000,26.73,26.99,26.73,26.9326,3258,0
+OAKI.US,D,20260210,000000,27.1026,27.18,27.06,27.1,6364,0
+OAKI.US,D,20260211,000000,27.03,27.13,26.94,27.0683,5850,0
+OAKI.US,D,20260212,000000,27.11,27.11,26.76,26.7749,5289,0
+OAKI.US,D,20260213,000000,26.66,26.88,26.66,26.8657,5376,0
+OAKI.US,D,20260217,000000,26.62,26.96,26.62,26.96,7300,0
+OAKI.US,D,20260218,000000,26.88,26.93,26.755,26.755,1832,0

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

	@@ -0,0 +1,263 @@

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

daily/us/nyse stocks/2/octp.us.txt ADDED Viewed

	@@ -0,0 +1,310 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTP.US,D,20240603,000000,25.03,25.03,25.03,25.03,43508,0
+OCTP.US,D,20240604,000000,25,25.0629,25,25.0629,4000,0
+OCTP.US,D,20240607,000000,25.21,25.21,25.21,25.21,200,0
+OCTP.US,D,20240610,000000,25.23,25.23,25.1992,25.1992,1190,0
+OCTP.US,D,20240611,000000,25.226,25.226,25.226,25.226,23023,0
+OCTP.US,D,20240613,000000,25.3436,25.3436,25.3436,25.3436,2,0
+OCTP.US,D,20240617,000000,25.4161,25.4161,25.4161,25.4161,2,0
+OCTP.US,D,20240618,000000,25.47,25.48,25.47,25.48,2824,0
+OCTP.US,D,20240621,000000,25.4216,25.4216,25.4216,25.4216,1,0
+OCTP.US,D,20240624,000000,25.4058,25.4058,25.4058,25.4058,1,0
+OCTP.US,D,20240625,000000,25.4398,25.4398,25.4398,25.4398,1,0
+OCTP.US,D,20240626,000000,25.468,25.468,25.468,25.468,71,0
+OCTP.US,D,20240627,000000,25.4737,25.4737,25.4737,25.4737,1,0
+OCTP.US,D,20240628,000000,25.4597,25.4597,25.4597,25.4597,1,0
+OCTP.US,D,20240701,000000,25.4938,25.4938,25.4938,25.4938,1,0
+OCTP.US,D,20240702,000000,25.5369,25.5369,25.5369,25.5369,1,0
+OCTP.US,D,20240703,000000,25.583,25.583,25.583,25.583,1,0
+OCTP.US,D,20240705,000000,25.6334,25.6334,25.6334,25.6334,1,0
+OCTP.US,D,20240708,000000,25.6505,25.6505,25.6505,25.6505,1,0
+OCTP.US,D,20240709,000000,25.6602,25.6602,25.6602,25.6602,1,0
+OCTP.US,D,20240710,000000,25.7236,25.7236,25.7236,25.7236,1,0
+OCTP.US,D,20240711,000000,25.6798,25.6798,25.6798,25.6798,1,0
+OCTP.US,D,20240712,000000,25.74,25.76,25.7,25.7273,1200,0
+OCTP.US,D,20240715,000000,25.7393,25.7393,25.7393,25.7393,24,0
+OCTP.US,D,20240716,000000,25.7789,25.7789,25.7789,25.7789,1,0
+OCTP.US,D,20240717,000000,25.6899,25.6899,25.6899,25.6899,1,0
+OCTP.US,D,20240718,000000,25.6272,25.6272,25.6272,25.6272,1,0
+OCTP.US,D,20240719,000000,25.5689,25.5689,25.5689,25.5689,1,0
+OCTP.US,D,20240722,000000,25.6702,25.6702,25.6702,25.6702,1,0
+OCTP.US,D,20240723,000000,25.6601,25.6601,25.6601,25.6601,1,0
+OCTP.US,D,20240724,000000,25.4356,25.4356,25.4356,25.4356,1,0
+OCTP.US,D,20240725,000000,25.4089,25.4089,25.4089,25.4089,1,0
+OCTP.US,D,20240726,000000,25.5001,25.5001,25.5001,25.5001,1,0
+OCTP.US,D,20240729,000000,25.5313,25.5313,25.5313,25.5313,1,0
+OCTP.US,D,20240730,000000,25.4946,25.4946,25.4946,25.4946,1,0
+OCTP.US,D,20240731,000000,25.685,25.685,25.685,25.685,335,0
+OCTP.US,D,20240801,000000,25.5364,25.5364,25.5364,25.5364,1,0
+OCTP.US,D,20240802,000000,25.3435,25.3435,25.3435,25.3435,1,0
+OCTP.US,D,20240805,000000,24.9319,24.9319,24.9319,24.9319,33,0
+OCTP.US,D,20240806,000000,25.3,25.36,25.1535,25.1535,500,0
+OCTP.US,D,20240807,000000,25.0557,25.0557,25.0557,25.0557,1,0
+OCTP.US,D,20240808,000000,25.34,25.34,25.3062,25.3062,500,0
+OCTP.US,D,20240809,000000,25.3848,25.3848,25.3848,25.3848,1,0
+OCTP.US,D,20240812,000000,25.3803,25.3803,25.3803,25.3803,1,0
+OCTP.US,D,20240813,000000,25.582,25.582,25.582,25.582,1,0
+OCTP.US,D,20240814,000000,25.71,25.72,25.71,25.72,200,0
+OCTP.US,D,20240815,000000,25.7923,25.7923,25.7923,25.7923,1,0
+OCTP.US,D,20240816,000000,25.92,25.92,25.834,25.834,200,0
+OCTP.US,D,20240819,000000,25.9189,25.9189,25.9189,25.9189,1,0
+OCTP.US,D,20240820,000000,25.9096,25.9096,25.9096,25.9096,1,0
+OCTP.US,D,20240821,000000,25.9417,25.9417,25.9417,25.9417,1,0
+OCTP.US,D,20240822,000000,25.8611,25.8611,25.8611,25.8611,1,0
+OCTP.US,D,20240823,000000,25.9842,25.9842,25.9842,25.9842,1,0
+OCTP.US,D,20240826,000000,25.9635,25.9635,25.9635,25.9635,1,0
+OCTP.US,D,20240827,000000,25.9895,25.9895,25.9895,25.9895,1,0
+OCTP.US,D,20240828,000000,25.9507,25.9507,25.9507,25.9507,1,0
+OCTP.US,D,20240829,000000,25.9562,25.9562,25.9562,25.9562,1,0
+OCTP.US,D,20240830,000000,26.057,26.057,26.057,26.057,1,0
+OCTP.US,D,20240903,000000,25.8393,25.8393,25.8393,25.8393,1,0
+OCTP.US,D,20240904,000000,25.8364,25.8364,25.8364,25.8364,1,0
+OCTP.US,D,20240905,000000,25.7927,25.7927,25.7927,25.7927,1,0
+OCTP.US,D,20240906,000000,25.551,25.551,25.551,25.551,1,0
+OCTP.US,D,20240909,000000,25.7125,25.7125,25.7125,25.7125,1,0
+OCTP.US,D,20240910,000000,25.7622,25.7622,25.7622,25.7622,1,0
+OCTP.US,D,20240911,000000,25.9065,25.9065,25.9065,25.9065,1,0
+OCTP.US,D,20240912,000000,25.91,25.9912,25.91,25.9912,2691,0
+OCTP.US,D,20240913,000000,26.0532,26.0532,26.0532,26.0532,1,0
+OCTP.US,D,20240916,000000,26.089,26.089,26.089,26.089,1,0
+OCTP.US,D,20240917,000000,26.098,26.098,26.098,26.098,1,0
+OCTP.US,D,20240918,000000,26.0838,26.0838,26.0838,26.0838,1,0
+OCTP.US,D,20240919,000000,26.18,26.18,26.18,26.18,1,0
+OCTP.US,D,20240920,000000,26.2,26.2,26.2,26.2,1,0
+OCTP.US,D,20240923,000000,26.23,26.23,26.23,26.23,1,0
+OCTP.US,D,20240924,000000,26.225,26.255,26.225,26.255,4223,0
+OCTP.US,D,20240925,000000,26.275,26.275,26.275,26.275,1,0
+OCTP.US,D,20240926,000000,26.31,26.31,26.285,26.285,36846,0
+OCTP.US,D,20240927,000000,26.295,26.295,26.295,26.295,1,0
+OCTP.US,D,20240930,000000,26.28,26.35,26.28,26.305,39506,0
+OCTP.US,D,20241001,000000,26.4899,26.4899,26.1405,26.175,7520,0
+OCTP.US,D,20241002,000000,26.15,26.1778,26.15,26.1778,392,0
+OCTP.US,D,20241003,000000,26.16,26.249,26.1317,26.1317,6750,0
+OCTP.US,D,20241004,000000,26.1981,26.2598,26.1981,26.2598,266,0
+OCTP.US,D,20241007,000000,26.26,26.26,26.11,26.131,8600,0
+OCTP.US,D,20241008,000000,26.2614,26.2614,26.2614,26.2614,1,0
+OCTP.US,D,20241009,000000,26.44,26.44,26.41,26.41,550,0
+OCTP.US,D,20241010,000000,26.39,26.418,26.38,26.418,1627,0
+OCTP.US,D,20241011,000000,26.4,26.4333,26.4,26.4333,2400,0
+OCTP.US,D,20241014,000000,26.54,26.55,26.52,26.55,778,0
+OCTP.US,D,20241015,000000,26.4981,26.53,26.4234,26.4234,685,0
+OCTP.US,D,20241016,000000,26.5,26.5,26.4874,26.4874,103,0
+OCTP.US,D,20241017,000000,26.5,26.5,26.48,26.48,800,0
+OCTP.US,D,20241018,000000,26.58,26.58,26.54,26.5542,5578,0
+OCTP.US,D,20241021,000000,26.5479,26.5479,26.5479,26.5479,1,0
+OCTP.US,D,20241022,000000,26.5691,26.5691,26.5691,26.5691,1,0
+OCTP.US,D,20241023,000000,26.47,26.47,26.3884,26.4066,628,0
+OCTP.US,D,20241024,000000,26.4583,26.4583,26.4583,26.4583,1,0
+OCTP.US,D,20241025,000000,26.57,26.57,26.4296,26.4296,844,0
+OCTP.US,D,20241028,000000,26.4716,26.4716,26.4716,26.4716,1,0
+OCTP.US,D,20241029,000000,26.5166,26.5166,26.5166,26.5166,1,0
+OCTP.US,D,20241030,000000,26.4539,26.4539,26.4539,26.4539,10,0
+OCTP.US,D,20241031,000000,26.21,26.21,26.1822,26.1822,15000,0
+OCTP.US,D,20241104,000000,26.1569,26.1569,26.1569,26.1569,10,0
+OCTP.US,D,20241105,000000,26.29,26.3414,26.28,26.3414,13887,0
+OCTP.US,D,20241106,000000,26.7398,26.7398,26.7398,26.7398,10,0
+OCTP.US,D,20241107,000000,26.8566,26.8566,26.8566,26.8566,10,0
+OCTP.US,D,20241108,000000,26.8853,26.8853,26.8853,26.8853,10,0
+OCTP.US,D,20241114,000000,26.88,26.88,26.7921,26.7921,520,0
+OCTP.US,D,20241115,000000,26.6,26.62,26.585,26.6119,3300,0
+OCTP.US,D,20241119,000000,26.66,26.7395,26.66,26.7395,7206,0
+OCTP.US,D,20241120,000000,26.68,26.7334,26.63,26.7334,3300,0
+OCTP.US,D,20241122,000000,26.86,26.864,26.86,26.864,1900,0
+OCTP.US,D,20241126,000000,26.97,27.0298,26.96,27.0298,3400,0
+OCTP.US,D,20241202,000000,27.08,27.105,27.08,27.105,6200,0
+OCTP.US,D,20241203,000000,27.07,27.1198,27.06,27.1198,1846,0
+OCTP.US,D,20241204,000000,27.13,27.19,27.13,27.19,802,0
+OCTP.US,D,20241213,000000,27.08,27.1347,27.08,27.1347,400,0
+OCTP.US,D,20241218,000000,27.12,27.12,26.7574,26.7574,200,0
+OCTP.US,D,20241219,000000,26.79,26.79,26.7163,26.7163,100,0
+OCTP.US,D,20241227,000000,26.98,27.0153,26.98,27.0153,100,0
+OCTP.US,D,20250108,000000,26.94,26.94,26.9399,26.9399,497,0
+OCTP.US,D,20250110,000000,26.74,26.74,26.6879,26.6879,199,0
+OCTP.US,D,20250115,000000,27.01,27.01,27.0097,27.0097,300,0
+OCTP.US,D,20250124,000000,27.4142,27.4142,27.3977,27.3977,269,0
+OCTP.US,D,20250127,000000,27.18,27.1979,27.18,27.1979,129,0
+OCTP.US,D,20250128,000000,27.31,27.38,27.31,27.3701,249,0
+OCTP.US,D,20250129,000000,27.3,27.3,27.2894,27.2894,1754,0
+OCTP.US,D,20250210,000000,27.4,27.4,27.3869,27.3869,8246,0
+OCTP.US,D,20250213,000000,27.47,27.5371,27.46,27.5371,8000,0
+OCTP.US,D,20250214,000000,27.51,27.51,27.5,27.5072,3435,0
+OCTP.US,D,20250218,000000,27.52,27.5726,27.52,27.5726,1819,0
+OCTP.US,D,20250219,000000,27.5,27.5984,27.5,27.5984,963,0
+OCTP.US,D,20250227,000000,27.22,27.22,26.9338,26.9338,253,0
+OCTP.US,D,20250303,000000,27.1,27.1,26.8885,26.8885,100,0
+OCTP.US,D,20250304,000000,26.9041,26.9041,26.7012,26.7012,392,0
+OCTP.US,D,20250305,000000,26.72,26.8884,26.7,26.8884,2258,0
+OCTP.US,D,20250306,000000,26.74,26.74,26.6052,26.6052,100,0
+OCTP.US,D,20250310,000000,26.21,26.2537,26.21,26.2537,107,0
+OCTP.US,D,20250313,000000,26.1,26.1,25.9876,25.9876,945,0
+OCTP.US,D,20250317,000000,26.38,26.4195,26.38,26.4195,6600,0
+OCTP.US,D,20250324,000000,26.61,26.6802,26.61,26.6802,100,0
+OCTP.US,D,20250331,000000,26.04,26.223,26.01,26.223,1900,0
+OCTP.US,D,20250403,000000,25.86,25.86,25.6148,25.6148,11000,0
+OCTP.US,D,20250404,000000,24.8,24.8,24.6425,24.6425,3020,0
+OCTP.US,D,20250408,000000,24.41,24.41,24.2989,24.2989,100,0
+OCTP.US,D,20250410,000000,24.97,25.1484,24.97,25.1484,1540,0
+OCTP.US,D,20250414,000000,25.5699,25.6169,25.5699,25.6169,365,0
+OCTP.US,D,20250417,000000,25.29,25.3275,25.2591,25.2591,277,0
+OCTP.US,D,20250423,000000,25.68,25.77,25.53,25.5824,8221,0
+OCTP.US,D,20250424,000000,25.75,25.8748,25.75,25.8748,848,0
+OCTP.US,D,20250425,000000,25.99,26.0175,25.97,26.0175,4517,0
+OCTP.US,D,20250428,000000,25.92,26.0343,25.92,26.0343,3017,0
+OCTP.US,D,20250502,000000,26.5299,26.53,26.5262,26.5262,2000,0
+OCTP.US,D,20250506,000000,26.33,26.33,26.2926,26.2926,822,0
+OCTP.US,D,20250507,000000,26.36,26.36,26.28,26.3506,14607,0
+OCTP.US,D,20250512,000000,26.85,26.9156,26.85,26.9156,100,0
+OCTP.US,D,20250513,000000,27.0301,27.13,27.0301,27.0587,2666,0
+OCTP.US,D,20250519,000000,27.31,27.31,27.24,27.294,1004,0
+OCTP.US,D,20250603,000000,27.39,27.39,27.3685,27.3685,1519,0
+OCTP.US,D,20250606,000000,27.49,27.49,27.4628,27.4628,126,0
+OCTP.US,D,20250618,000000,27.49,27.49,27.4467,27.4467,759,0
+OCTP.US,D,20250626,000000,28,28.03,27.9878,28.03,1755,0
+OCTP.US,D,20250627,000000,28.11,28.11,28.0579,28.0579,237881,0
+OCTP.US,D,20250630,000000,28.08,28.1499,28.06,28.1499,146172,0
+OCTP.US,D,20250701,000000,28.11,28.1304,28.11,28.1304,3274,0
+OCTP.US,D,20250703,000000,28.37,28.37,28.335,28.335,3506,0
+OCTP.US,D,20250707,000000,28.18,28.2081,28.18,28.2081,186,0
+OCTP.US,D,20250709,000000,28.31,28.3195,28.31,28.3195,174,0
+OCTP.US,D,20250710,000000,28.38,28.4,28.3797,28.3797,2281,0
+OCTP.US,D,20250711,000000,28.3334,28.34,28.3334,28.336,1283,0
+OCTP.US,D,20250714,000000,28.3,28.3565,28.3,28.3565,443,0
+OCTP.US,D,20250715,000000,28.38,28.38,28.3072,28.3072,895,0
+OCTP.US,D,20250716,000000,28.31,28.35,28.25,28.3455,547,0
+OCTP.US,D,20250717,000000,28.47,28.47,28.4628,28.4628,50428,0
+OCTP.US,D,20250718,000000,28.46,28.46,28.4584,28.4584,423,0
+OCTP.US,D,20250721,000000,28.52,28.52,28.4741,28.4741,100,0
+OCTP.US,D,20250722,000000,28.53,28.53,28.5076,28.5076,17613,0
+OCTP.US,D,20250723,000000,28.6335,28.6335,28.6276,28.6276,257,0
+OCTP.US,D,20250724,000000,28.67,28.7,28.66,28.675,9904,0
+OCTP.US,D,20250728,000000,28.76,28.76,28.7101,28.7407,3868,0
+OCTP.US,D,20250729,000000,28.75,28.75,28.69,28.7106,1659,0
+OCTP.US,D,20250730,000000,28.7535,28.7535,28.6831,28.6831,7128,0
+OCTP.US,D,20250731,000000,28.8,28.8,28.6238,28.6238,937,0
+OCTP.US,D,20250801,000000,28.34,28.34,28.26,28.325,429,0
+OCTP.US,D,20250804,000000,28.54,28.6084,28.54,28.6084,730,0
+OCTP.US,D,20250805,000000,28.59,28.59,28.5205,28.5232,748,0
+OCTP.US,D,20250806,000000,28.57,28.685,28.55,28.6612,804,0
+OCTP.US,D,20250807,000000,28.7,28.7,28.59,28.6368,1495,0
+OCTP.US,D,20250808,000000,28.77,28.81,28.77,28.8004,808,0
+OCTP.US,D,20250811,000000,28.82,28.83,28.7673,28.7673,434,0
+OCTP.US,D,20250812,000000,28.96,28.965,28.955,28.965,759,0
+OCTP.US,D,20250813,000000,28.99,29.0246,28.99,29.0246,552,0
+OCTP.US,D,20250814,000000,29,29.04,28.96,29.04,4395,0
+OCTP.US,D,20250815,000000,29,29.01,28.99,28.99,1100,0
+OCTP.US,D,20250818,000000,29,29.0144,29,29.0144,174,0
+OCTP.US,D,20250819,000000,28.94,28.94,28.9128,28.9128,178,0
+OCTP.US,D,20250820,000000,28.8356,28.8876,28.8356,28.8876,250,0
+OCTP.US,D,20250821,000000,28.84,28.84,28.81,28.81,334,0
+OCTP.US,D,20250822,000000,28.9128,29.0977,28.9128,29.0977,632,0
+OCTP.US,D,20250825,000000,29.09,29.09,29.09,29.09,706,0
+OCTP.US,D,20250826,000000,29.09,29.1171,29.09,29.1171,105,0
+OCTP.US,D,20250827,000000,29.13,29.152,29.13,29.152,329,0
+OCTP.US,D,20250828,000000,29.24,29.24,29.214,29.214,37386,0
+OCTP.US,D,20250829,000000,29.1,29.1035,29.1,29.1035,432338,0
+OCTP.US,D,20250902,000000,28.94,29.1264,28.92,28.9887,771,0
+OCTP.US,D,20250903,000000,29.04,29.0782,29.01,29.0782,384,0
+OCTP.US,D,20250904,000000,29.19,29.2326,29.19,29.2326,50890,0
+OCTP.US,D,20250908,000000,29.28,29.28,29.25,29.2652,4337,0
+OCTP.US,D,20250909,000000,29.279,29.3172,29.24,29.3172,17899,0
+OCTP.US,D,20250911,000000,29.4513,29.4513,29.45,29.45,849,0
+OCTP.US,D,20250912,000000,29.46,29.48,29.45,29.4704,8789,0
+OCTP.US,D,20250915,000000,29.49,29.49,29.48,29.49,6516,0
+OCTP.US,D,20250919,000000,29.5809,29.5944,29.5809,29.5944,944,0
+OCTP.US,D,20250922,000000,29.6,29.625,29.6,29.625,299,0
+OCTP.US,D,20250923,000000,29.63,29.63,29.59,29.605,4537,0
+OCTP.US,D,20250924,000000,29.62,29.62,29.59,29.6065,742,0
+OCTP.US,D,20250925,000000,29.6,29.6157,29.56,29.6157,16387,0
+OCTP.US,D,20250929,000000,29.6757,29.71,29.6757,29.685,6283,0
+OCTP.US,D,20250930,000000,29.7,29.73,29.67,29.69,31372,0
+OCTP.US,D,20251001,000000,29.69,29.77,29.6175,29.75,116633,0
+OCTP.US,D,20251002,000000,29.72,29.77,29.6988,29.7388,26633,0
+OCTP.US,D,20251003,000000,29.79,29.82,29.736,29.736,8144,0
+OCTP.US,D,20251006,000000,29.8,29.81,29.7926,29.7926,1594,0
+OCTP.US,D,20251007,000000,29.81,29.81,29.7148,29.7148,7430,0
+OCTP.US,D,20251008,000000,29.76,29.82,29.76,29.81,12513,0
+OCTP.US,D,20251009,000000,29.84,29.84,29.73,29.7661,5976,0
+OCTP.US,D,20251010,000000,29.75,29.93,29.2781,29.2781,26811,0
+OCTP.US,D,20251013,000000,29.585,29.585,29.57,29.5772,678,0
+OCTP.US,D,20251014,000000,29.54,29.54,29.5358,29.5358,200,0
+OCTP.US,D,20251015,000000,29.7175,29.7175,29.5,29.5906,6450,0
+OCTP.US,D,20251016,000000,29.67,29.67,29.44,29.4787,86915,0
+OCTP.US,D,20251017,000000,29.48,29.6178,29.48,29.6178,5772,0
+OCTP.US,D,20251020,000000,29.84,29.8432,29.81,29.8366,6600,0
+OCTP.US,D,20251021,000000,29.86,29.88,29.8259,29.8259,7314,0
+OCTP.US,D,20251022,000000,29.79,29.79,29.68,29.7359,584,0
+OCTP.US,D,20251023,000000,29.82,29.86,29.82,29.84,3778,0
+OCTP.US,D,20251024,000000,29.99,29.995,29.985,29.985,878,0
+OCTP.US,D,20251027,000000,30.11,30.19,30.11,30.14,6853,0
+OCTP.US,D,20251028,000000,30.1293,30.17,30.1293,30.145,2914,0
+OCTP.US,D,20251029,000000,30.17,30.17,30.0927,30.0927,1811,0
+OCTP.US,D,20251030,000000,30.05,30.0599,29.9574,29.9574,6620,0
+OCTP.US,D,20251031,000000,30.03,30.03,30,30.02,14460,0
+OCTP.US,D,20251103,000000,30.05,30.05,29.98,30.025,17626,0
+OCTP.US,D,20251104,000000,29.92,29.92,29.8464,29.8464,9122,0
+OCTP.US,D,20251105,000000,29.97,29.97,29.9094,29.9094,1661,0
+OCTP.US,D,20251106,000000,29.74,29.82,29.735,29.795,3827,0
+OCTP.US,D,20251107,000000,29.64,29.7496,29.5658,29.7496,1164,0
+OCTP.US,D,20251110,000000,30.03,30.03,30.0138,30.0138,485,0
+OCTP.US,D,20251111,000000,29.95,30.05,29.95,30.0429,5796,0
+OCTP.US,D,20251112,000000,30.0232,30.0432,30.0232,30.0432,281,0
+OCTP.US,D,20251113,000000,29.9,29.9,29.7586,29.7586,1113,0
+OCTP.US,D,20251114,000000,29.8412,29.87,29.66,29.777,4608,0
+OCTP.US,D,20251117,000000,29.75,29.75,29.6139,29.6139,550,0
+OCTP.US,D,20251118,000000,29.42,29.565,29.42,29.565,407,0
+OCTP.US,D,20251119,000000,29.5344,29.63,29.47,29.541,4423,0
+OCTP.US,D,20251120,000000,29.82,29.84,29.29,29.3,4728,0
+OCTP.US,D,20251121,000000,29.33,29.56,29.3,29.4503,633,0
+OCTP.US,D,20251124,000000,29.63,29.77,29.63,29.77,3158,0
+OCTP.US,D,20251125,000000,29.7376,29.94,29.7376,29.9161,6751,0
+OCTP.US,D,20251126,000000,30.06,30.06,30.0461,30.0461,699,0
+OCTP.US,D,20251201,000000,30.0705,30.09,30.07,30.07,7119,0
+OCTP.US,D,20251202,000000,30.12,30.13,30.09,30.12,429,0
+OCTP.US,D,20251203,000000,30.15,30.1725,30.14,30.17,2030,0
+OCTP.US,D,20251204,000000,30.155,30.2,30.14,30.1705,2870,0
+OCTP.US,D,20251205,000000,30.27,30.3,30.21,30.2258,3467,0
+OCTP.US,D,20251208,000000,30.31,30.31,30.17,30.21,3008,0
+OCTP.US,D,20251209,000000,30.16,30.18,30.1429,30.1429,2930,0
+OCTP.US,D,20251210,000000,30.14,30.3,30.14,30.287,2102,0
+OCTP.US,D,20251211,000000,30.21,30.3084,30.21,30.3084,1735,0
+OCTP.US,D,20251212,000000,30.26,30.37,30.13,30.1596,5917,0
+OCTP.US,D,20251215,000000,30.16,30.19,30.15,30.1611,1850,0
+OCTP.US,D,20251216,000000,30.1014,30.1405,30.04,30.1405,2637,0
+OCTP.US,D,20251217,000000,30.09,30.09,29.9106,29.9106,274,0
+OCTP.US,D,20251218,000000,30.1,30.123,30.04,30.0782,3050,0
+OCTP.US,D,20251222,000000,30.37,30.37,30.35,30.35,14875,0
+OCTP.US,D,20251223,000000,30.36,30.44,30.36,30.44,1463,0
+OCTP.US,D,20251224,000000,30.46,30.475,30.46,30.475,1276,0
+OCTP.US,D,20251229,000000,30.45,30.45,30.4427,30.4427,1983,0
+OCTP.US,D,20251230,000000,30.45,30.45,30.4288,30.4288,2399,0
+OCTP.US,D,20251231,000000,30.38,30.38,30.34,30.35,4152,0
+OCTP.US,D,20260102,000000,30.34,30.35,30.26,30.35,3924,0
+OCTP.US,D,20260105,000000,30.44,30.46,30.42,30.4252,356,0
+OCTP.US,D,20260106,000000,30.48,30.5398,30.4797,30.5398,2545,0
+OCTP.US,D,20260107,000000,30.5,30.55,30.467,30.467,8135,0
+OCTP.US,D,20260108,000000,30.51,30.51,30.4993,30.4993,3606,0
+OCTP.US,D,20260109,000000,30.59,30.62,30.59,30.6148,2087,0
+OCTP.US,D,20260112,000000,30.57,30.6449,30.52,30.6449,1076,0
+OCTP.US,D,20260114,000000,30.51,30.5196,30.47,30.5196,1238,0
+OCTP.US,D,20260115,000000,30.62,30.6599,30.57,30.5752,2852,0
+OCTP.US,D,20260116,000000,30.6,30.6,30.5902,30.5902,978,0
+OCTP.US,D,20260120,000000,30.36,30.36,30.17,30.2059,5686,0
+OCTP.US,D,20260121,000000,30.39,30.433,30.27,30.433,332,0
+OCTP.US,D,20260122,000000,30.54,30.54,30.51,30.5195,1400,0
+OCTP.US,D,20260123,000000,30.53,30.55,30.5279,30.5279,6212,0
+OCTP.US,D,20260126,000000,30.58,30.63,30.58,30.6201,8160,0
+OCTP.US,D,20260127,000000,30.69,30.69,30.66,30.665,3746,0
+OCTP.US,D,20260128,000000,30.66,30.6759,30.63,30.6759,2000,0
+OCTP.US,D,20260129,000000,30.57,30.6395,30.51,30.6395,10560,0
+OCTP.US,D,20260130,000000,30.61,30.62,30.5,30.5745,11087,0
+OCTP.US,D,20260202,000000,30.68,30.705,30.68,30.705,19034,0
+OCTP.US,D,20260203,000000,30.59,30.61,30.44,30.547,12818,0
+OCTP.US,D,20260204,000000,30.56,30.56,30.495,30.495,2434,0
+OCTP.US,D,20260205,000000,30.34,30.34,30.275,30.275,3119,0
+OCTP.US,D,20260206,000000,30.62,30.62,30.62,30.62,241,0
+OCTP.US,D,20260210,000000,30.69,30.69,30.6193,30.6193,422,0
+OCTP.US,D,20260211,000000,30.6,30.6354,30.57,30.6354,350,0
+OCTP.US,D,20260212,000000,30.57,30.57,30.19,30.19,9818,0
+OCTP.US,D,20260213,000000,30.355,30.38,30.344,30.344,1913,0
+OCTP.US,D,20260217,000000,30.28,30.45,30.28,30.435,2366,0
+OCTP.US,D,20260218,000000,30.57,30.57,30.57,30.57,211,0

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

	@@ -0,0 +1,339 @@

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

daily/us/nyse stocks/2/ogsp.us.txt ADDED Viewed

	@@ -0,0 +1,233 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGSP.US,D,20240411,000000,10.03,10.03,10.0205,10.025,3516,0
+OGSP.US,D,20240412,000000,10.04,10.04,10.03,10.03,5001,0
+OGSP.US,D,20240415,000000,10.04,10.045,10.04,10.0436,18155,0
+OGSP.US,D,20240416,000000,10.05,10.06,10.0154,10.04,3356,0
+OGSP.US,D,20240417,000000,10.06,10.07,10.05,10.05,16099,0
+OGSP.US,D,20240418,000000,10.05,10.05,9.98,9.99,13201,0
+OGSP.US,D,20240419,000000,10.03,10.03,10.03,10.03,5,0
+OGSP.US,D,20240422,000000,10.02,10.02,10.02,10.02,6,0
+OGSP.US,D,20240423,000000,10.06,10.06,10.06,10.06,102,0
+OGSP.US,D,20240424,000000,10.03,10.05,10.03,10.05,100,0
+OGSP.US,D,20240425,000000,10.07,10.07,10.07,10.07,112,0
+OGSP.US,D,20240426,000000,10.08,10.08,10.08,10.08,100,0
+OGSP.US,D,20240429,000000,10.04,10.06,10.04,10.06,744,0
+OGSP.US,D,20240430,000000,10.04,10.04,10.04,10.04,91,0
+OGSP.US,D,20240501,000000,10.065,10.065,10.065,10.065,8,0
+OGSP.US,D,20240502,000000,10.07,10.07,10.07,10.07,2,0
+OGSP.US,D,20240503,000000,10.09,10.09,10.09,10.09,4,0
+OGSP.US,D,20240506,000000,10.1,10.1,10.1,10.1,32,0
+OGSP.US,D,20240507,000000,10.1,10.1,10.1,10.1,2,0
+OGSP.US,D,20240508,000000,10.105,10.105,10.105,10.105,37,0
+OGSP.US,D,20240509,000000,10.12,10.12,10.085,10.085,314,0
+OGSP.US,D,20240510,000000,10.11,10.11,10.11,10.11,705,0
+OGSP.US,D,20240513,000000,10.12,10.12,10.12,10.12,811,0
+OGSP.US,D,20240514,000000,10.13,10.13,10.0953,10.13,350,0
+OGSP.US,D,20240515,000000,10.14,10.14,10.12,10.12,118,0
+OGSP.US,D,20240516,000000,10.13,10.13,10.13,10.13,929,0
+OGSP.US,D,20240517,000000,10.13,10.13,10.13,10.13,1528,0
+OGSP.US,D,20240520,000000,10.14,10.14,10.12,10.12,755,0
+OGSP.US,D,20240521,000000,10.14,10.14,10.14,10.14,719,0
+OGSP.US,D,20240522,000000,10.14,10.14,10.14,10.14,1418,0
+OGSP.US,D,20240523,000000,10.14,10.14,10.14,10.14,717,0
+OGSP.US,D,20240524,000000,10.14,10.14,10.13,10.13,704,0
+OGSP.US,D,20240528,000000,10.12,10.12,10.12,10.12,11,0
+OGSP.US,D,20240529,000000,10.13,10.13,10.13,10.13,3,0
+OGSP.US,D,20240530,000000,10.14,10.14,10.14,10.14,2,0
+OGSP.US,D,20240531,000000,10.14,10.14,10.14,10.14,10,0
+OGSP.US,D,20240603,000000,10.15,10.15,10.15,10.15,4,0
+OGSP.US,D,20240604,000000,10.16,10.16,10.16,10.16,1,0
+OGSP.US,D,20240605,000000,10.1616,10.1616,10.1616,10.1616,2,0
+OGSP.US,D,20240606,000000,10.16,10.16,10.16,10.16,2,0
+OGSP.US,D,20240607,000000,10.15,10.15,10.15,10.15,2,0
+OGSP.US,D,20240610,000000,10.15,10.15,10.15,10.15,13,0
+OGSP.US,D,20240611,000000,10.16,10.16,10.16,10.16,1,0
+OGSP.US,D,20240612,000000,10.17,10.17,10.17,10.17,2,0
+OGSP.US,D,20240613,000000,10.18,10.18,10.18,10.18,2,0
+OGSP.US,D,20240614,000000,10.18,10.18,10.18,10.18,1,0
+OGSP.US,D,20240617,000000,10.18,10.18,10.18,10.18,8,0
+OGSP.US,D,20240618,000000,10.19,10.19,10.19,10.19,3,0
+OGSP.US,D,20240620,000000,10.19,10.19,10.19,10.19,7,0
+OGSP.US,D,20240621,000000,10.19,10.19,10.19,10.19,1,0
+OGSP.US,D,20240624,000000,10.195,10.195,10.195,10.195,8,0
+OGSP.US,D,20240625,000000,10.2,10.2,10.2,10.2,2,0
+OGSP.US,D,20240626,000000,10.19,10.19,10.19,10.19,57,0
+OGSP.US,D,20240627,000000,10.21,10.21,10.21,10.21,50,0
+OGSP.US,D,20240628,000000,9.98,10.09,9.98,10.069,62180,0
+OGSP.US,D,20240701,000000,10.075,10.075,10.075,10.075,73,0
+OGSP.US,D,20240702,000000,10.055,10.055,10.055,10.055,9000,0
+OGSP.US,D,20240703,000000,10.055,10.055,10.055,10.055,6,0
+OGSP.US,D,20240705,000000,10.065,10.065,10.065,10.065,4,0
+OGSP.US,D,20240708,000000,10.0918,10.0918,10.0918,10.0918,9,0
+OGSP.US,D,20240709,000000,10.075,10.075,10.075,10.075,2,0
+OGSP.US,D,20240710,000000,10.065,10.065,10.065,10.065,98,0
+OGSP.US,D,20240711,000000,10.075,10.075,10.075,10.075,3,0
+OGSP.US,D,20240712,000000,10.08,10.08,10.08,10.08,24,0
+OGSP.US,D,20240715,000000,10.085,10.085,10.085,10.085,3,0
+OGSP.US,D,20240716,000000,10.095,10.095,10.095,10.095,70,0
+OGSP.US,D,20240717,000000,10.09,10.09,10.09,10.09,35,0
+OGSP.US,D,20240718,000000,10.09,10.09,10.09,10.09,35,0
+OGSP.US,D,20240719,000000,10.09,10.09,10.09,10.09,35,0
+OGSP.US,D,20240722,000000,10.095,10.095,10.095,10.095,3,0
+OGSP.US,D,20240723,000000,10.095,10.095,10.095,10.095,35,0
+OGSP.US,D,20240724,000000,10.1,10.1,10.1,10.1,35,0
+OGSP.US,D,20240725,000000,10.105,10.105,10.105,10.105,35,0
+OGSP.US,D,20240726,000000,10.11,10.11,10.11,10.11,35,0
+OGSP.US,D,20240729,000000,10.115,10.115,10.115,10.115,2,0
+OGSP.US,D,20240730,000000,10.0649,10.0649,10.0649,10.0649,99,0
+OGSP.US,D,20240731,000000,10.04,10.07,10.04,10.07,786,0
+OGSP.US,D,20240801,000000,10.075,10.075,10.075,10.075,9,0
+OGSP.US,D,20240802,000000,10.08,10.08,10.08,10.08,750,0
+OGSP.US,D,20240805,000000,10.105,10.105,10.105,10.105,16,0
+OGSP.US,D,20240806,000000,10.1,10.1,10.099,10.099,101,0
+OGSP.US,D,20240807,000000,10.07,10.09,10.07,10.09,767,0
+OGSP.US,D,20240808,000000,10.09,10.09,10.09,10.09,5,0
+OGSP.US,D,20240809,000000,10.095,10.095,10.095,10.095,5,0
+OGSP.US,D,20240812,000000,10.1,10.1,10.1,10.1,12,0
+OGSP.US,D,20240813,000000,10.08,10.08,10.08,10.08,766,0
+OGSP.US,D,20240814,000000,10.105,10.105,10.105,10.105,5,0
+OGSP.US,D,20240815,000000,10.08,10.08,10.08,10.08,760,0
+OGSP.US,D,20240816,000000,10.105,10.105,10.105,10.105,1,0
+OGSP.US,D,20240819,000000,10.105,10.105,10.105,10.105,12,0
+OGSP.US,D,20240820,000000,10.09,10.09,10.09,10.09,1501,0
+OGSP.US,D,20240821,000000,10.115,10.115,10.115,10.115,1,0
+OGSP.US,D,20240822,000000,10.115,10.115,10.115,10.115,12,0
+OGSP.US,D,20240823,000000,10.125,10.125,10.125,10.125,11,0
+OGSP.US,D,20240826,000000,10.125,10.125,10.125,10.125,12,0
+OGSP.US,D,20240827,000000,10.125,10.125,10.125,10.125,1,0
+OGSP.US,D,20240828,000000,10.11,10.13,10.11,10.13,938,0
+OGSP.US,D,20240829,000000,10.11,10.11,10.11,10.11,865,0
+OGSP.US,D,20240830,000000,10.08,10.08,10.08,10.08,1,0
+OGSP.US,D,20240903,000000,10.1,10.1,10.1,10.1,74,0
+OGSP.US,D,20240904,000000,10.1013,10.1013,10.1013,10.1013,6,0
+OGSP.US,D,20240905,000000,10.09,10.11,10.09,10.09,2799,0
+OGSP.US,D,20240906,000000,10.115,10.115,10.115,10.115,3,0
+OGSP.US,D,20240909,000000,10.1,10.12,10.1,10.12,1221,0
+OGSP.US,D,20240910,000000,10.13,10.13,10.13,10.13,5,0
+OGSP.US,D,20240911,000000,10.11,10.135,10.11,10.135,937,0
+OGSP.US,D,20240912,000000,10.11,10.14,10.11,10.14,1267,0
+OGSP.US,D,20240913,000000,10.14,10.14,10.14,10.14,478,0
+OGSP.US,D,20240916,000000,10.12,10.14,10.12,10.14,939,0
+OGSP.US,D,20240917,000000,10.12,10.135,10.11,10.135,3001,0
+OGSP.US,D,20240918,000000,10.12,10.16,10.11,10.11,1999,0
+OGSP.US,D,20240919,000000,10.12,10.12,10.12,10.12,1899,0
+OGSP.US,D,20240920,000000,10.14,10.14,10.14,10.14,1,0
+OGSP.US,D,20240923,000000,10.15,10.15,10.15,10.15,5,0
+OGSP.US,D,20240924,000000,10.13,10.13,10.13,10.13,862,0
+OGSP.US,D,20240925,000000,10.13,10.15,10.13,10.15,937,0
+OGSP.US,D,20240926,000000,10.16,10.16,10.16,10.16,2,0
+OGSP.US,D,20240927,000000,10.105,10.105,10.105,10.105,2,0
+OGSP.US,D,20241001,000000,10.115,10.115,10.115,10.115,8,0
+OGSP.US,D,20241002,000000,10.09,10.1399,10.09,10.115,1437,0
+OGSP.US,D,20241003,000000,10.09,10.12,10.09,10.105,1901,0
+OGSP.US,D,20241004,000000,10.13,10.13,10.1275,10.1275,319,0
+OGSP.US,D,20241007,000000,10.08,10.08,10.08,10.08,870,0
+OGSP.US,D,20241008,000000,10.08,10.08,10.08,10.08,800,0
+OGSP.US,D,20241009,000000,10.11,10.11,10.11,10.11,2,0
+OGSP.US,D,20241010,000000,10.1299,10.1299,10.105,10.105,248,0
+OGSP.US,D,20241011,000000,10.105,10.105,10.105,10.105,2,0
+OGSP.US,D,20241014,000000,10.12,10.12,10.09,10.09,1805,0
+OGSP.US,D,20241015,000000,10.1,10.1,10.1,10.1,800,0
+OGSP.US,D,20241016,000000,10.1,10.15,10.1,10.144,1511,0
+OGSP.US,D,20241017,000000,10.115,10.115,10.115,10.115,6,0
+OGSP.US,D,20241018,000000,10.125,10.125,10.125,10.125,3,0
+OGSP.US,D,20241021,000000,10.115,10.115,10.115,10.115,29,0
+OGSP.US,D,20241022,000000,10.125,10.125,10.125,10.125,17,0
+OGSP.US,D,20241023,000000,10.125,10.125,10.125,10.125,2,0
+OGSP.US,D,20241024,000000,10.125,10.125,10.125,10.125,3,0
+OGSP.US,D,20241025,000000,10.125,10.125,10.125,10.125,6,0
+OGSP.US,D,20241028,000000,10.13,10.13,10.13,10.13,16,0
+OGSP.US,D,20241029,000000,10.13,10.13,10.13,10.13,11,0
+OGSP.US,D,20241030,000000,10.06,10.075,10.06,10.075,901,0
+OGSP.US,D,20241031,000000,10.0755,10.0755,10.0755,10.0755,56,0
+OGSP.US,D,20241104,000000,10.06,10.06,10.06,10.06,811,0
+OGSP.US,D,20241105,000000,10.06,10.06,10.06,10.06,1725,0
+OGSP.US,D,20241106,000000,10.08,10.08,10.07,10.07,1001,0
+OGSP.US,D,20241107,000000,10.09,10.09,10.09,10.09,2005,0
+OGSP.US,D,20241108,000000,10.07,10.07,10.07,10.07,870,0
+OGSP.US,D,20241111,000000,10.07,10.07,10.07,10.07,881,0
+OGSP.US,D,20241114,000000,10.09,10.09,10.07,10.085,1943,0
+OGSP.US,D,20241115,000000,10.08,10.09,10.08,10.09,1101,0
+OGSP.US,D,20241120,000000,10.09,10.12,10.09,10.095,1253,0
+OGSP.US,D,20241126,000000,10.09,10.09,10.09,10.09,1461,0
+OGSP.US,D,20241129,000000,10.08,10.08,10.05,10.06,2457,0
+OGSP.US,D,20241202,000000,10.06,10.06,10.06,10.06,961,0
+OGSP.US,D,20241203,000000,10.0786,10.0786,10.07,10.07,333,0
+OGSP.US,D,20241204,000000,10.07,10.07,10.07,10.07,711,0
+OGSP.US,D,20241205,000000,10.09,10.1,10.09,10.096,2701,0
+OGSP.US,D,20241206,000000,10.1,10.1,10.0701,10.09,6402,0
+OGSP.US,D,20241209,000000,10.0714,10.09,10.07,10.09,24041,0
+OGSP.US,D,20241210,000000,10.1087,10.1087,10.09,10.09,2504,0
+OGSP.US,D,20241212,000000,10.1,10.11,10.09,10.09,3826,0
+OGSP.US,D,20241216,000000,10.1,10.1,10.07,10.09,4109,0
+OGSP.US,D,20241219,000000,10.07,10.09,10.07,10.09,101,0
+OGSP.US,D,20241224,000000,10.0831,10.09,10.0831,10.09,490,0
+OGSP.US,D,20241227,000000,10.09,10.09,10.09,10.09,354,0
+OGSP.US,D,20241230,000000,10.03,10.05,10.03,10.05,106,0
+OGSP.US,D,20250102,000000,10.04,10.07,10.04,10.06,1914,0
+OGSP.US,D,20250108,000000,10.05,10.05,10.05,10.05,794,0
+OGSP.US,D,20250110,000000,10.07,10.07,10.05,10.05,1108,0
+OGSP.US,D,20250210,000000,10.09,10.09,10.075,10.075,182,0
+OGSP.US,D,20250221,000000,10.11,10.11,10.1,10.1,127,0
+OGSP.US,D,20250224,000000,10.09,10.09,10.09,10.09,799,0
+OGSP.US,D,20250303,000000,10.07,10.07,10.07,10.07,799,0
+OGSP.US,D,20250304,000000,10.07,10.0849,10.07,10.0849,108,0
+OGSP.US,D,20250310,000000,10.08,10.0801,10.08,10.08,2652,0
+OGSP.US,D,20250313,000000,10.08,10.08,10.07,10.0701,8605,0
+OGSP.US,D,20250314,000000,10.0849,10.1,10.0849,10.086,18944,0
+OGSP.US,D,20250319,000000,10.0936,10.1,10.085,10.09,9413,0
+OGSP.US,D,20250325,000000,10.12,10.12,10.095,10.11,4787,0
+OGSP.US,D,20250331,000000,10.0505,10.065,10.05,10.05,3788,0
+OGSP.US,D,20250404,000000,10.0501,10.09,10.05,10.07,17783,0
+OGSP.US,D,20250407,000000,10.0309,10.045,10.0309,10.045,114,0
+OGSP.US,D,20250409,000000,10.01,10.0304,9.9877,9.9877,18194,0
+OGSP.US,D,20250411,000000,9.99,10.01,9.99,10.01,271,0
+OGSP.US,D,20250415,000000,10,10.015,10,10.015,173,0
+OGSP.US,D,20250416,000000,10,10.02,10,10.02,363,0
+OGSP.US,D,20250417,000000,10.06,10.08,10.01,10.045,51200,0
+OGSP.US,D,20250422,000000,10.08,10.08,10.03,10.07,564,0
+OGSP.US,D,20250424,000000,10.04,10.06,10.04,10.06,441,0
+OGSP.US,D,20250425,000000,10.08,10.1,10.065,10.07,5783,0
+OGSP.US,D,20250429,000000,10.0195,10.04,10.0195,10.04,4272,0
+OGSP.US,D,20250501,000000,10.04,10.07,10.04,10.04,148507,0
+OGSP.US,D,20250505,000000,10.08,10.08,10.03,10.06,866,0
+OGSP.US,D,20250506,000000,9.93,10.05,9.93,10.05,103,0
+OGSP.US,D,20250507,000000,10.05,10.0788,10.05,10.05,504,0
+OGSP.US,D,20250512,000000,10.16,10.16,10.045,10.045,210,0
+OGSP.US,D,20250519,000000,10.09,10.09,10.09,10.09,343,0
+OGSP.US,D,20250603,000000,10,10.03,10,10.03,540,0
+OGSP.US,D,20250605,000000,10.046,10.06,10.04,10.04,118489,0
+OGSP.US,D,20250606,000000,10.05,10.05,10.05,10.05,155,0
+OGSP.US,D,20250609,000000,10.0535,10.0535,10.05,10.05,206,0
+OGSP.US,D,20250610,000000,10.09,10.09,10.09,10.09,400,0
+OGSP.US,D,20250611,000000,10.0624,10.0624,10.06,10.06,597,0
+OGSP.US,D,20250617,000000,10.05,10.11,10.05,10.065,259,0
+OGSP.US,D,20250624,000000,10.07,10.1,10.07,10.09,1761,0
+OGSP.US,D,20250626,000000,10.1097,10.1097,10.095,10.095,803,0
+OGSP.US,D,20250707,000000,10.07,10.07,10.055,10.055,142,0
+OGSP.US,D,20250708,000000,10.07,10.07,10.04,10.04,137472,0
+OGSP.US,D,20250709,000000,10.04,10.045,10.04,10.045,115,0
+OGSP.US,D,20250710,000000,10.05,10.05,10.05,10.05,3507,0
+OGSP.US,D,20250711,000000,10.05,10.05,10.05,10.05,486,0
+OGSP.US,D,20250714,000000,10.05,10.06,10.05,10.05,3444,0
+OGSP.US,D,20250715,000000,10.07,10.07,10.05,10.05,105,0
+OGSP.US,D,20250721,000000,10.09,10.1,10.085,10.09,9534,0
+OGSP.US,D,20250723,000000,10.0897,10.09,10.075,10.075,4542,0
+OGSP.US,D,20250729,000000,10.045,10.05,10.04,10.04,19891,0
+OGSP.US,D,20250820,000000,10.1,10.14,10.1,10.14,119070,0
+OGSP.US,D,20250821,000000,10.13,10.13,10.095,10.095,99010,0
+OGSP.US,D,20250918,000000,10.1399,10.1399,10.1,10.1,1516,0
+OGSP.US,D,20250923,000000,10.13,10.13,10.105,10.105,409,0
+OGSP.US,D,20250924,000000,10.13,10.13,10.105,10.105,212,0
+OGSP.US,D,20251014,000000,10.13,10.13,10.13,10.13,1648,0
+OGSP.US,D,20251023,000000,10.14,10.14,10.14,10.14,1000,0
+OGSP.US,D,20251107,000000,10.06,10.08,10.06,10.08,1525,0
+OGSP.US,D,20251118,000000,10.12,10.135,10.12,10.135,115,0
+OGSP.US,D,20251201,000000,10.09,10.1,10.06,10.06,1129,0
+OGSP.US,D,20251202,000000,10.05,10.065,10.03,10.065,1325,0
+OGSP.US,D,20251215,000000,10.0863,10.0863,10.08,10.08,430,0
+OGSP.US,D,20251217,000000,10.07,10.09,10.07,10.09,114,0
+OGSP.US,D,20251223,000000,10.14,10.14,10.11,10.11,108,0
+OGSP.US,D,20260116,000000,10.11,10.11,10.085,10.085,313,0
+OGSP.US,D,20260128,000000,10.08,10.09,10.08,10.09,722,0
+OGSP.US,D,20260217,000000,10.0501,10.09,10.0501,10.09,392,0