Add files using upload-large-folder tool

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

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

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

@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MILK.US,D,20241219,000000,24.47,24.47,24.4264,24.4264,600,0
+MILK.US,D,20241220,000000,24.49,24.5326,24.49,24.5326,605,0
+MILK.US,D,20241230,000000,24.54,24.5533,24.54,24.5533,1044,0
+MILK.US,D,20241231,000000,24.46,24.5,24.46,24.5,100,0
+MILK.US,D,20250103,000000,24.49,24.49,24.4719,24.4719,104,0
+MILK.US,D,20250110,000000,24.21,24.27,24.2032,24.2032,4658,0
+MILK.US,D,20250113,000000,24.1719,24.19,24.1719,24.1789,1603,0
+MILK.US,D,20250115,000000,24.5028,24.5028,24.467,24.4907,4306,0
+MILK.US,D,20250121,000000,24.67,24.73,24.67,24.73,997,0
+MILK.US,D,20250122,000000,24.68,24.68,24.6302,24.6302,1184,0
+MILK.US,D,20250124,000000,24.54,24.54,24.5274,24.5274,346,0
+MILK.US,D,20250127,000000,24.6638,24.6849,24.6638,24.6849,291,0
+MILK.US,D,20250129,000000,24.64,24.64,24.6,24.6114,423,0
+MILK.US,D,20250130,000000,24.69,24.69,24.675,24.675,320,0
+MILK.US,D,20250203,000000,24.58,24.58,24.5746,24.5746,119,0
+MILK.US,D,20250205,000000,24.82,24.8262,24.82,24.8262,3696,0
+MILK.US,D,20250206,000000,24.82,24.8247,24.754,24.7717,2511,0
+MILK.US,D,20250207,000000,24.7,24.72,24.655,24.655,3829,0
+MILK.US,D,20250210,000000,24.68,24.68,24.64,24.64,360,0
+MILK.US,D,20250211,000000,24.6,24.61,24.6,24.61,8270,0
+MILK.US,D,20250212,000000,24.44,24.5,24.43,24.4758,5921,0
+MILK.US,D,20250213,000000,24.64,24.71,24.64,24.6951,890,0
+MILK.US,D,20250214,000000,24.84,24.84,24.785,24.795,524,0
+MILK.US,D,20250218,000000,24.74,24.8,24.6435,24.6435,8204,0
+MILK.US,D,20250219,000000,24.64,24.69,24.64,24.6881,4283,0
+MILK.US,D,20250220,000000,24.7,24.745,24.6999,24.745,2868,0
+MILK.US,D,20250221,000000,24.81,24.86,24.81,24.83,1751,0
+MILK.US,D,20250224,000000,24.84,24.89,24.84,24.89,10376,0
+MILK.US,D,20250225,000000,25.0265,25.0392,25.0265,25.0392,130,0
+MILK.US,D,20250226,000000,24.97,24.97,24.97,24.97,215,0
+MILK.US,D,20250227,000000,24.91,24.91,24.84,24.86,2219,0
+MILK.US,D,20250228,000000,24.91,24.92,24.86,24.92,4449,0
+MILK.US,D,20250303,000000,24.87,24.97,24.87,24.942,7361,0
+MILK.US,D,20250304,000000,24.91,24.91,24.84,24.8513,3745,0
+MILK.US,D,20250305,000000,24.89,24.89,24.79,24.81,5668,0
+MILK.US,D,20250306,000000,24.72,24.76,24.68,24.68,4251,0
+MILK.US,D,20250307,000000,24.6759,24.6801,24.6759,24.6801,5302,0
+MILK.US,D,20250310,000000,24.76,24.79,24.75,24.75,1624,0
+MILK.US,D,20250311,000000,24.68,24.7,24.58,24.58,6587,0
+MILK.US,D,20250312,000000,24.58,24.58,24.51,24.545,1060,0
+MILK.US,D,20250313,000000,24.43,24.58,24.4,24.58,5479,0
+MILK.US,D,20250314,000000,24.55,24.615,24.55,24.58,1843,0
+MILK.US,D,20250317,000000,24.64,24.67,24.63,24.67,1817,0
+MILK.US,D,20250318,000000,24.67,24.685,24.66,24.685,2312,0
+MILK.US,D,20250320,000000,24.84,24.84,24.79,24.79,702,0
+MILK.US,D,20250324,000000,24.62,24.62,24.62,24.62,339,0
+MILK.US,D,20250325,000000,24.68,24.68,24.665,24.665,511,0
+MILK.US,D,20250326,000000,24.54,24.54,24.535,24.535,6456,0
+MILK.US,D,20250327,000000,24.37,24.38,24.3608,24.3738,8499,0
+MILK.US,D,20250328,000000,24.42,24.48,24.42,24.47,8652,0
+MILK.US,D,20250331,000000,24.52,24.52,24.41,24.4932,1640,0
+MILK.US,D,20250401,000000,24.63,24.63,24.567,24.567,2362,0
+MILK.US,D,20250402,000000,24.6,24.6149,24.55,24.6149,534,0
+MILK.US,D,20250403,000000,24.569,24.569,24.4722,24.4722,1751,0
+MILK.US,D,20250404,000000,24.365,24.37,24.25,24.28,2841,0
+MILK.US,D,20250407,000000,23.71,23.91,23.71,23.7141,483,0
+MILK.US,D,20250408,000000,24.64,25.96,23.31,23.35,8289,0
+MILK.US,D,20250409,000000,23.12,23.8351,23.12,23.8351,310,0
+MILK.US,D,20250410,000000,23.5476,23.5476,23.33,23.3841,778,0
+MILK.US,D,20250411,000000,23.34,23.49,23.1,23.45,14339,0
+MILK.US,D,20250414,000000,23.54,23.61,23.52,23.5592,5533,0
+MILK.US,D,20250415,000000,23.64,23.95,23.57,23.7158,101000,0
+MILK.US,D,20250416,000000,23.7,23.8,23.7,23.8,1250,0
+MILK.US,D,20250417,000000,23.83,23.84,23.78,23.81,14279,0
+MILK.US,D,20250421,000000,23.64,23.64,23.49,23.5146,3425,0
+MILK.US,D,20250422,000000,23.68,23.68,23.6117,23.6461,7176,0
+MILK.US,D,20250423,000000,23.91,23.91,23.7839,23.7839,3958,0
+MILK.US,D,20250425,000000,24.02,24.08,24.02,24.0752,420,0
+MILK.US,D,20250428,000000,24.07,24.115,24.07,24.115,593,0
+MILK.US,D,20250429,000000,24.13,24.1743,24.13,24.1743,3780,0
+MILK.US,D,20250430,000000,24.08,24.08,23.99,24.0283,2097,0
+MILK.US,D,20250501,000000,24.03,24.03,23.91,23.925,2987,0
+MILK.US,D,20250502,000000,23.91,23.93,23.88,23.9237,6000,0
+MILK.US,D,20250505,000000,23.86,23.9,23.845,23.87,1848,0
+MILK.US,D,20250506,000000,23.81,23.9072,23.81,23.9072,2088,0
+MILK.US,D,20250507,000000,23.97,23.9711,23.96,23.9711,305,0
+MILK.US,D,20250508,000000,23.95,23.98,23.9,23.9,1178,0
+MILK.US,D,20250509,000000,23.94,23.94,23.8301,23.87,4008,0
+MILK.US,D,20250512,000000,24.04,24.05,24,24.018,2324,0
+MILK.US,D,20250513,000000,24.0405,24.0699,24.0238,24.06,2775,0
+MILK.US,D,20250514,000000,24.008,24.008,23.9495,23.9495,632,0
+MILK.US,D,20250515,000000,23.98,24.0763,23.98,24.0763,191,0
+MILK.US,D,20250516,000000,24.14,24.15,24.1,24.1232,4790,0
+MILK.US,D,20250520,000000,24.08,24.08,24.0557,24.0557,389,0
+MILK.US,D,20250521,000000,23.96,23.96,23.77,23.77,732,0
+MILK.US,D,20250527,000000,24.01,24.01,23.93,24.0054,1483,0
+MILK.US,D,20250528,000000,23.94,23.98,23.94,23.942,484,0
+MILK.US,D,20250530,000000,24.08,24.1,24.08,24.1,4944,0
+MILK.US,D,20250602,000000,24.02,24.051,24.02,24.051,388,0
+MILK.US,D,20250603,000000,24.13,24.13,24.115,24.115,1283,0
+MILK.US,D,20250606,000000,24.17,24.17,24.134,24.134,1325,0
+MILK.US,D,20250609,000000,24.25,24.25,24.2345,24.2345,513,0
+MILK.US,D,20250617,000000,24.4087,24.46,24.4087,24.445,3417,0
+MILK.US,D,20250618,000000,24.4799,24.4799,24.4699,24.4739,1228,0
+MILK.US,D,20250620,000000,24.43,24.518,24.43,24.518,567,0
+MILK.US,D,20250623,000000,24.585,24.585,24.5393,24.5393,1117,0
+MILK.US,D,20250625,000000,24.6099,24.6117,24.6099,24.6117,105,0
+MILK.US,D,20250626,000000,24.49,24.5648,24.48,24.5648,1383,0
+MILK.US,D,20250627,000000,24.57,24.61,24.54,24.55,1068,0
+MILK.US,D,20250630,000000,24.7121,24.7121,24.7027,24.7027,519,0
+MILK.US,D,20250701,000000,24.71,24.765,24.7099,24.765,3376,0
+MILK.US,D,20250702,000000,24.68,24.77,24.68,24.76,5250,0
+MILK.US,D,20250703,000000,24.73,24.75,24.73,24.75,721,0
+MILK.US,D,20250707,000000,24.65,24.65,24.54,24.54,2382,0
+MILK.US,D,20250708,000000,24.49,24.51,24.49,24.505,1732,0
+MILK.US,D,20250709,000000,24.54,24.6102,24.54,24.6102,2334,0
+MILK.US,D,20250711,000000,24.47,24.47,24.4699,24.4699,836,0
+MILK.US,D,20250714,000000,24.47,24.475,24.47,24.475,4114,0
+MILK.US,D,20250715,000000,24.4,24.4,24.37,24.38,472,0
+MILK.US,D,20250718,000000,24.49,24.5099,24.48,24.4886,925,0
+MILK.US,D,20250721,000000,24.6601,24.6601,24.6061,24.6061,394,0
+MILK.US,D,20250722,000000,24.62,24.6781,24.62,24.6781,534,0
+MILK.US,D,20250728,000000,24.5177,24.5189,24.5177,24.5189,741,0
+MILK.US,D,20250729,000000,24.63,24.6662,24.63,24.6662,141,0
+MILK.US,D,20250730,000000,24.63,24.67,24.5899,24.5899,1003,0
+MILK.US,D,20250731,000000,24.65,24.65,24.5882,24.5882,205,0
+MILK.US,D,20250801,000000,24.7,24.79,24.69,24.745,13592,0
+MILK.US,D,20250805,000000,24.79,24.8068,24.79,24.8068,379,0
+MILK.US,D,20250806,000000,24.7754,24.7957,24.77,24.7957,659,0
+MILK.US,D,20250807,000000,24.86,24.86,24.7959,24.7959,536,0
+MILK.US,D,20250808,000000,24.73,24.735,24.6501,24.71,3345,0
+MILK.US,D,20250811,000000,24.7785,24.7785,24.7601,24.7601,679,0
+MILK.US,D,20250813,000000,24.87,24.9275,24.87,24.9275,464,0
+MILK.US,D,20250814,000000,24.9,24.9,24.8364,24.8364,1020,0
+MILK.US,D,20250818,000000,24.82,24.82,24.7959,24.7959,104,0
+MILK.US,D,20250819,000000,24.85,24.86,24.8354,24.8496,2203,0
+MILK.US,D,20250820,000000,24.8514,24.8799,24.8504,24.8504,1145,0
+MILK.US,D,20250821,000000,24.7736,24.7736,24.76,24.76,1012,0
+MILK.US,D,20250822,000000,24.8,24.9676,24.8,24.9676,380,0
+MILK.US,D,20250828,000000,24.87,24.88,24.8571,24.8571,777,0
+MILK.US,D,20250905,000000,25.13,25.1458,25.13,25.1458,105,0
+MILK.US,D,20250909,000000,25.23,25.29,25.2006,25.2006,13004,0
+MILK.US,D,20250910,000000,25.2435,25.31,25.2435,25.295,371,0
+MILK.US,D,20250911,000000,25.4,25.4051,25.38,25.4051,376,0
+MILK.US,D,20250912,000000,25.37,25.37,25.3546,25.3546,988,0
+MILK.US,D,20250917,000000,25.42,25.46,25.36,25.3877,7254,0
+MILK.US,D,20250918,000000,25.3371,25.3454,25.3371,25.3454,529,0
+MILK.US,D,20250919,000000,25.34,25.36,25.29,25.339,2845,0
+MILK.US,D,20250922,000000,25.3,25.32,25.26,25.29,15766,0
+MILK.US,D,20250923,000000,25.29,25.33,25.28,25.3258,3334,0
+MILK.US,D,20250924,000000,25.27,25.27,24.99,25.245,6569,0
+MILK.US,D,20250925,000000,25.025,25.08,24.99,25.08,3304,0
+MILK.US,D,20250926,000000,25.08,25.1139,25.08,25.1139,738,0
+MILK.US,D,20250930,000000,25.2413,25.2413,25.1865,25.1865,689,0
+MILK.US,D,20251001,000000,25.2767,25.2833,25.19,25.2833,793,0
+MILK.US,D,20251002,000000,25.3486,25.3486,25.3448,25.3448,533,0
+MILK.US,D,20251003,000000,25.3348,25.3499,25.3189,25.3189,1178,0
+MILK.US,D,20251006,000000,25.2401,25.25,25.2401,25.25,651,0
+MILK.US,D,20251008,000000,25.29,25.29,25.2299,25.2299,103,0
+MILK.US,D,20251010,000000,25.25,25.25,25.1648,25.1648,3005,0
+MILK.US,D,20251013,000000,25.23,25.2608,25.1905,25.2608,1306,0
+MILK.US,D,20251015,000000,25.43,25.43,25.3474,25.3616,403,0
+MILK.US,D,20251016,000000,25.37,25.64,25.3574,25.3902,10781,0
+MILK.US,D,20251017,000000,25.38,25.39,25.3777,25.3777,622,0
+MILK.US,D,20251020,000000,25.425,25.45,25.425,25.45,1094,0
+MILK.US,D,20251021,000000,25.53,25.53,25.4676,25.4676,404,0
+MILK.US,D,20251024,000000,25.44,25.47,25.44,25.47,1757,0
+MILK.US,D,20251027,000000,25.42,25.51,25.42,25.49,1503,0
+MILK.US,D,20251028,000000,25.4599,25.46,25.4406,25.4406,574,0
+MILK.US,D,20251030,000000,25.25,25.27,25.21,25.21,1315,0
+MILK.US,D,20251103,000000,25.02,25.02,25.0034,25.0034,105,0
+MILK.US,D,20251104,000000,25.1,25.1,25.0401,25.0401,417,0
+MILK.US,D,20251105,000000,24.9974,24.9974,24.984,24.984,137,0
+MILK.US,D,20251106,000000,25.0637,25.0746,25.0637,25.0746,182,0
+MILK.US,D,20251107,000000,25.0416,25.06,25.0263,25.0263,959,0
+MILK.US,D,20251110,000000,25.0641,25.0999,25.0641,25.0999,637,0
+MILK.US,D,20251111,000000,25.11,25.18,25.11,25.18,203,0
+MILK.US,D,20251114,000000,25.0292,25.0292,24.995,24.995,208,0
+MILK.US,D,20251117,000000,25.05,25.05,24.9882,24.9882,655,0
+MILK.US,D,20251120,000000,25.07,25.07,25.0102,25.0102,275,0
+MILK.US,D,20251121,000000,25.04,25.0971,25.04,25.0971,307,0
+MILK.US,D,20251124,000000,25.196,25.2067,25.196,25.2067,477,0
+MILK.US,D,20251126,000000,25.25,25.2727,25.25,25.2727,416,0
+MILK.US,D,20251128,000000,25.22,25.2289,25.14,25.2289,11352,0
+MILK.US,D,20251201,000000,24.945,25.105,24.75,25.105,39016,0
+MILK.US,D,20251202,000000,25.1735,25.2032,25.1735,25.2032,442,0
+MILK.US,D,20251203,000000,25.21,25.26,25.21,25.26,132,0
+MILK.US,D,20251204,000000,25.2,25.2,25.1888,25.1888,548,0
+MILK.US,D,20251205,000000,25.21,25.21,25.15,25.17,3399,0
+MILK.US,D,20251208,000000,25.08,25.38,25,25.1241,15652,0
+MILK.US,D,20251211,000000,25.2067,25.2156,25.1607,25.1607,1537,0
+MILK.US,D,20251212,000000,25.0299,25.03,25.0096,25.0096,495,0
+MILK.US,D,20251215,000000,25.08,25.08,25.0318,25.0318,219,0
+MILK.US,D,20251216,000000,25.035,25.0568,25.035,25.0568,5364,0
+MILK.US,D,20251217,000000,25.04,25.05,25,25.022,4291,0
+MILK.US,D,20251218,000000,25.1,25.14,25.095,25.11,35169,0
+MILK.US,D,20251219,000000,25.08,25.08,25.02,25.025,8232,0
+MILK.US,D,20251222,000000,25.035,25.035,25.005,25.02,7972,0
+MILK.US,D,20251223,000000,24.51,24.78,24.51,24.55,12905,0
+MILK.US,D,20251224,000000,24.58,24.65,24.58,24.65,2776,0
+MILK.US,D,20251226,000000,24.6799,24.6799,24.61,24.64,1903,0
+MILK.US,D,20251229,000000,24.63,24.67,24.6285,24.6538,1240,0
+MILK.US,D,20251230,000000,24.62,24.66,24.62,24.66,3048,0
+MILK.US,D,20251231,000000,24.619,24.619,24.57,24.57,2123,0
+MILK.US,D,20260102,000000,24.5599,24.5599,24.551,24.551,157,0
+MILK.US,D,20260105,000000,24.565,24.63,24.565,24.62,3107,0
+MILK.US,D,20260106,000000,24.6121,24.645,24.61,24.645,661,0
+MILK.US,D,20260107,000000,24.7076,24.73,24.675,24.71,28156,0
+MILK.US,D,20260108,000000,24.6299,24.64,24.61,24.64,6512,0
+MILK.US,D,20260109,000000,24.68,24.72,24.68,24.72,1422,0
+MILK.US,D,20260112,000000,24.69,24.75,24.685,24.71,12278,0
+MILK.US,D,20260113,000000,24.74,24.82,24.71,24.77,22257,0
+MILK.US,D,20260114,000000,24.79,24.9,24.7898,24.84,17738,0
+MILK.US,D,20260115,000000,24.825,24.85,24.82,24.82,6959,0
+MILK.US,D,20260116,000000,24.79,24.79,24.75,24.77,9670,0
+MILK.US,D,20260120,000000,24.6799,24.72,24.67,24.68,19226,0
+MILK.US,D,20260121,000000,24.6999,24.87,24.69,24.81,19136,0
+MILK.US,D,20260122,000000,24.72,25.13,24.685,24.77,22581,0
+MILK.US,D,20260123,000000,24.77,24.83,24.69,24.77,26792,0
+MILK.US,D,20260126,000000,24.81,24.985,24.775,24.83,46710,0
+MILK.US,D,20260127,000000,24.77,24.79,24.73,24.75,24959,0
+MILK.US,D,20260128,000000,24.71,24.83,24.695,24.705,8323,0
+MILK.US,D,20260129,000000,24.66,24.72,24.66,24.7,2707,0
+MILK.US,D,20260130,000000,24.67,24.684,24.61,24.684,5004,0
+MILK.US,D,20260202,000000,24.68,24.68,24.655,24.655,1638,0
+MILK.US,D,20260203,000000,24.6499,24.65,24.625,24.65,8783,0
+MILK.US,D,20260204,000000,24.62,24.65,24.615,24.6307,11351,0
+MILK.US,D,20260205,000000,24.6699,24.79,24.655,24.745,40646,0
+MILK.US,D,20260206,000000,24.712,24.8,24.6901,24.8,4851,0
+MILK.US,D,20260209,000000,24.705,24.84,24.705,24.77,27130,0
+MILK.US,D,20260210,000000,24.84,24.85,24.805,24.8327,18621,0
+MILK.US,D,20260211,000000,24.78,24.82,24.7698,24.8199,13879,0
+MILK.US,D,20260212,000000,24.82,25.1025,24.8199,24.86,9904,0
+MILK.US,D,20260213,000000,24.93,24.93,24.9107,24.9107,438,0
+MILK.US,D,20260217,000000,24.93,25.21,24.93,24.96,21158,0
+MILK.US,D,20260218,000000,24.9299,24.96,24.9265,24.93,8016,0

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

@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMSD.US,D,20250507,000000,25.07,25.07,25.046,25.046,2025,0
+MMSD.US,D,20250508,000000,25.06,25.06,25.0175,25.0175,1006,0
+MMSD.US,D,20250509,000000,25.0338,25.0338,25.03,25.03,741,0
+MMSD.US,D,20250512,000000,25.03,25.03,24.99,25.0195,1603,0
+MMSD.US,D,20250513,000000,25.0292,25.0475,25.0292,25.0475,505,0
+MMSD.US,D,20250514,000000,25,25,25,25,141,0
+MMSD.US,D,20250516,000000,25.09,25.09,25.08,25.08,426,0
+MMSD.US,D,20250520,000000,25.05,25.07,25.05,25.07,17101,0
+MMSD.US,D,20250521,000000,25.025,25.025,24.99,24.99,2310,0
+MMSD.US,D,20250527,000000,25.12,25.12,25.09,25.1009,3844,0
+MMSD.US,D,20250528,000000,25.08,25.08,25.08,25.08,143,0
+MMSD.US,D,20250530,000000,25.095,25.11,25.095,25.11,3595,0
+MMSD.US,D,20250602,000000,25.045,25.05,25.045,25.05,1150,0
+MMSD.US,D,20250604,000000,25.09,25.09,25.09,25.09,145,0
+MMSD.US,D,20250613,000000,25.14,25.14,25.14,25.14,169,0
+MMSD.US,D,20250616,000000,25.15,25.15,25.15,25.15,230,0
+MMSD.US,D,20250620,000000,25.1792,25.1792,25.175,25.175,386,0
+MMSD.US,D,20250626,000000,25.249,25.25,25.249,25.25,2000,0
+MMSD.US,D,20250627,000000,25.24,25.24,25.24,25.24,169,0
+MMSD.US,D,20250630,000000,25.27,25.27,25.27,25.27,191,0
+MMSD.US,D,20250701,000000,25.2,25.2,25.2,25.2,171,0
+MMSD.US,D,20250702,000000,25.2,25.2,25.2,25.2,141,0
+MMSD.US,D,20250703,000000,25.19,25.19,25.19,25.19,151,0
+MMSD.US,D,20250707,000000,25.2,25.2,25.2,25.2,1280,0
+MMSD.US,D,20250710,000000,25.24,25.24,25.24,25.24,142,0
+MMSD.US,D,20250711,000000,25.23,25.235,25.23,25.235,201,0
+MMSD.US,D,20250714,000000,25.22,25.22,25.22,25.22,2641,0
+MMSD.US,D,20250715,000000,25.2296,25.2296,25.22,25.22,341,0
+MMSD.US,D,20250716,000000,25.22,25.22,25.2,25.2,3500,0
+MMSD.US,D,20250717,000000,25.21,25.21,25.21,25.21,5515,0
+MMSD.US,D,20250721,000000,25.3,25.3,25.28,25.28,2600,0
+MMSD.US,D,20250722,000000,25.29,25.31,25.29,25.29,474,0
+MMSD.US,D,20250724,000000,25.28,25.28,25.28,25.28,383,0
+MMSD.US,D,20250730,000000,25.29,25.29,25.29,25.29,153,0
+MMSD.US,D,20250731,000000,25.33,25.48,25.33,25.34,26700,0
+MMSD.US,D,20250801,000000,25.33,25.33,25.33,25.33,137,0
+MMSD.US,D,20250804,000000,25.37,25.37,25.3438,25.35,4282,0
+MMSD.US,D,20250805,000000,25.35,25.36,25.3457,25.3457,858,0
+MMSD.US,D,20250806,000000,25.347,25.41,25.34,25.34,16011,0
+MMSD.US,D,20250807,000000,25.35,25.369,25.35,25.35,6786,0
+MMSD.US,D,20250808,000000,25.35,25.55,25.3499,25.365,42202,0
+MMSD.US,D,20250811,000000,25.37,25.38,25.37,25.38,5821,0
+MMSD.US,D,20250813,000000,25.39,25.39,25.39,25.39,2289,0
+MMSD.US,D,20250814,000000,25.38,25.38,25.38,25.38,351,0
+MMSD.US,D,20250815,000000,25.36,25.44,25.36,25.38,16420,0
+MMSD.US,D,20250818,000000,25.39,25.39,25.39,25.39,284,0
+MMSD.US,D,20250821,000000,25.3914,25.3914,25.3802,25.3802,1200,0
+MMSD.US,D,20250825,000000,25.44,25.45,25.44,25.45,2606,0
+MMSD.US,D,20250826,000000,25.45,25.45,25.435,25.435,1206,0
+MMSD.US,D,20250827,000000,25.43,25.455,25.43,25.455,500,0
+MMSD.US,D,20250828,000000,25.46,25.46,25.46,25.46,800,0
+MMSD.US,D,20250902,000000,25.37,25.37,25.367,25.367,4174,0
+MMSD.US,D,20250905,000000,25.51,25.5239,25.49,25.5239,6310,0
+MMSD.US,D,20250908,000000,25.53,25.5615,25.53,25.5615,10500,0
+MMSD.US,D,20250910,000000,25.59,25.59,25.5782,25.5782,700,0
+MMSD.US,D,20250911,000000,25.62,25.62,25.61,25.61,1143,0
+MMSD.US,D,20250916,000000,25.61,25.615,25.61,25.615,17953,0
+MMSD.US,D,20250917,000000,25.61,25.61,25.61,25.61,1171,0
+MMSD.US,D,20250918,000000,25.58,25.72,25.577,25.577,24100,0
+MMSD.US,D,20250919,000000,25.56,25.57,25.56,25.57,19104,0
+MMSD.US,D,20250922,000000,25.57,25.575,25.57,25.575,750,0
+MMSD.US,D,20250924,000000,25.553,25.555,25.553,25.555,197,0
+MMSD.US,D,20250926,000000,25.5,25.5,25.5,25.5,143,0
+MMSD.US,D,20250930,000000,25.52,25.609,25.515,25.515,15803,0
+MMSD.US,D,20251002,000000,25.43,25.47,25.43,25.4478,600,0
+MMSD.US,D,20251003,000000,25.46,25.46,25.4401,25.4501,577,0
+MMSD.US,D,20251006,000000,25.439,25.45,25.439,25.44,16583,0
+MMSD.US,D,20251007,000000,25.44,25.46,25.44,25.4433,982903,0
+MMSD.US,D,20251008,000000,25.45,25.4599,25.43,25.43,6043,0
+MMSD.US,D,20251009,000000,25.43,25.45,25.41,25.435,9102,0
+MMSD.US,D,20251010,000000,25.43,25.455,25.43,25.455,250,0
+MMSD.US,D,20251014,000000,25.47,25.64,25.45,25.46,11146,0
+MMSD.US,D,20251015,000000,25.47,25.49,25.45,25.4727,6826,0
+MMSD.US,D,20251016,000000,25.48,25.5,25.48,25.48,6520,0
+MMSD.US,D,20251017,000000,25.48,25.48,25.48,25.48,243,0
+MMSD.US,D,20251020,000000,25.51,25.51,25.48,25.48,9768,0
+MMSD.US,D,20251021,000000,25.49,25.51,25.4746,25.4746,13555,0
+MMSD.US,D,20251022,000000,25.49,25.5,25.49,25.495,10839,0
+MMSD.US,D,20251023,000000,25.47,25.49,25.41,25.47,6137,0
+MMSD.US,D,20251024,000000,25.46,25.48,25.46,25.463,14795,0
+MMSD.US,D,20251027,000000,25.47,25.48,25.47,25.47,3261,0
+MMSD.US,D,20251028,000000,25.4799,25.48,25.45,25.46,18080,0
+MMSD.US,D,20251029,000000,25.45,25.45,25.445,25.445,100,0
+MMSD.US,D,20251103,000000,25.3835,25.3835,25.38,25.38,1183,0
+MMSD.US,D,20251106,000000,25.3835,25.4011,25.3835,25.4011,3217,0
+MMSD.US,D,20251107,000000,25.39,25.39,25.385,25.385,211,0
+MMSD.US,D,20251110,000000,25.41,25.41,25.39,25.395,2499,0
+MMSD.US,D,20251111,000000,25.43,25.43,25.42,25.42,684,0
+MMSD.US,D,20251112,000000,25.42,25.7,25.4,25.415,10165,0
+MMSD.US,D,20251113,000000,25.41,25.41,25.4,25.4,652,0
+MMSD.US,D,20251114,000000,25.375,25.39,25.3696,25.3696,730,0
+MMSD.US,D,20251117,000000,25.42,25.43,25.4101,25.4151,1812,0
+MMSD.US,D,20251118,000000,25.42,25.43,25.27,25.4085,9530,0
+MMSD.US,D,20251119,000000,25.419,25.47,25.38,25.395,11271,0
+MMSD.US,D,20251124,000000,25.44,25.45,25.4399,25.45,5838,0
+MMSD.US,D,20251201,000000,25.35,25.37,25.35,25.37,405,0
+MMSD.US,D,20251203,000000,25.38,25.385,25.38,25.385,1223,0
+MMSD.US,D,20251205,000000,25.39,25.4,25.39,25.395,3049,0
+MMSD.US,D,20251212,000000,25.4,25.405,25.4,25.405,440,0
+MMSD.US,D,20251215,000000,25.4216,25.4216,25.41,25.41,831,0
+MMSD.US,D,20251216,000000,25.425,25.44,25.4233,25.43,18288,0
+MMSD.US,D,20251218,000000,25.45,25.46,25.44,25.46,11353,0
+MMSD.US,D,20251219,000000,25.4474,25.45,25.44,25.44,1015,0
+MMSD.US,D,20251222,000000,25.46,25.46,25.45,25.45,2040,0
+MMSD.US,D,20251223,000000,25.44,25.452,25.44,25.452,1070,0
+MMSD.US,D,20251224,000000,25.47,25.47,25.44,25.45,4792,0
+MMSD.US,D,20251226,000000,25.4499,25.4499,25.43,25.44,1293,0
+MMSD.US,D,20251229,000000,25.49,25.49,25.49,25.49,477,0
+MMSD.US,D,20251231,000000,25.37,25.38,25.37,25.38,113,0
+MMSD.US,D,20260102,000000,25.39,25.39,25.3897,25.3897,498,0
+MMSD.US,D,20260105,000000,25.39,25.4021,25.39,25.4021,458,0
+MMSD.US,D,20260106,000000,25.41,25.4221,25.41,25.4221,1043,0
+MMSD.US,D,20260113,000000,25.4959,25.4959,25.4812,25.4812,392,0
+MMSD.US,D,20260115,000000,25.52,25.52,25.5,25.5,9473,0
+MMSD.US,D,20260116,000000,25.52,25.52,25.5,25.5,9956,0
+MMSD.US,D,20260120,000000,25.4627,25.48,25.4627,25.47,3417,0
+MMSD.US,D,20260121,000000,25.52,25.5322,25.52,25.5322,339,0
+MMSD.US,D,20260122,000000,25.51,25.52,25.5015,25.5069,13687,0
+MMSD.US,D,20260127,000000,25.55,25.55,25.53,25.53,5883,0
+MMSD.US,D,20260128,000000,25.55,25.55,25.5467,25.5467,272,0
+MMSD.US,D,20260130,000000,25.5,25.5,25.4943,25.4943,125,0
+MMSD.US,D,20260203,000000,25.5,25.5,25.49,25.49,8155,0
+MMSD.US,D,20260205,000000,25.54,25.55,25.54,25.546,7222,0
+MMSD.US,D,20260206,000000,25.56,25.56,25.53,25.535,4081,0
+MMSD.US,D,20260209,000000,25.56,25.57,25.56,25.57,865,0
+MMSD.US,D,20260211,000000,25.5699,25.57,25.5699,25.57,391,0
+MMSD.US,D,20260212,000000,25.59,25.6,25.52,25.585,60314,0
+MMSD.US,D,20260213,000000,25.6225,25.63,25.6225,25.63,824,0
+MMSD.US,D,20260217,000000,25.63,25.635,25.63,25.635,108,0
+MMSD.US,D,20260218,000000,25.63,25.63,25.63,25.63,3911,0

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

@@ -0,0 +1,1422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MP.US,D,20200623,000000,10,10.075,9.91,9.91,1097,0
+MP.US,D,20200624,000000,9.8,9.8,9.78,9.78,400100,0
+MP.US,D,20200625,000000,9.8,9.9,9.8,9.9,143927,0
+MP.US,D,20200626,000000,10,10.055,9.94,9.94,405,0
+MP.US,D,20200629,000000,9.99,10.03,9.95,9.9694,11361,0
+MP.US,D,20200630,000000,9.94,9.98,9.94,9.97,25221,0
+MP.US,D,20200701,000000,9.83,9.97,9.81,9.97,754979,0
+MP.US,D,20200702,000000,10.17,10.17,9.97,10,151842,0
+MP.US,D,20200706,000000,10,10,9.89,9.9,2936,0
+MP.US,D,20200707,000000,9.97,10.05,9.9685,10.05,4389,0
+MP.US,D,20200708,000000,10.3,10.3,9.89,9.98,31841,0
+MP.US,D,20200709,000000,10,10,10,10,608,0
+MP.US,D,20200710,000000,10,10.21,10,10.02,13788,0
+MP.US,D,20200713,000000,10.6,10.6,10,10,2971,0
+MP.US,D,20200714,000000,10.04,10.04,10,10,2139,0
+MP.US,D,20200715,000000,11.94,11.99,10.86,10.99,6897897,0
+MP.US,D,20200716,000000,11.37,11.57,10.65,10.7,1561331,0
+MP.US,D,20200717,000000,11.12,11.12,10.72,10.93,2478710,0
+MP.US,D,20200720,000000,11.15,11.39,11.01,11.28,2110532,0
+MP.US,D,20200721,000000,11.95,12.56,11.63,12.4,5759738,0
+MP.US,D,20200722,000000,13.5,14.9,13.11,14.88,8363927,0
+MP.US,D,20200723,000000,14.7,15.5,13.53,14.44,6549109,0
+MP.US,D,20200724,000000,14.25,14.37,13.56,13.65,2174839,0
+MP.US,D,20200727,000000,13.96,14.05,12.85,13.09,1508498,0
+MP.US,D,20200728,000000,13.25,13.45,12.54,12.63,1337780,0
+MP.US,D,20200729,000000,12.62,13,12.03,12.1,1163929,0
+MP.US,D,20200730,000000,12,12.53,11.65,12.12,1812356,0
+MP.US,D,20200731,000000,12.36,12.49,11.7119,11.8,776468,0
+MP.US,D,20200803,000000,12,12.2443,11.06,11.65,1745086,0
+MP.US,D,20200804,000000,11.61,11.74,11.35,11.63,531482,0
+MP.US,D,20200805,000000,11.95,12.32,11.52,12,1231293,0
+MP.US,D,20200806,000000,12.33,12.33,11.73,11.75,537763,0
+MP.US,D,20200807,000000,11.86,11.95,11.36,11.46,851152,0
+MP.US,D,20200810,000000,11.79,12.82,11.5209,12.28,3667822,0
+MP.US,D,20200811,000000,12.28,12.46,11.87,12.1,925630,0
+MP.US,D,20200812,000000,11.88,12.1,11.8,11.9,445498,0
+MP.US,D,20200813,000000,11.95,12.3,11.93,12.2,978168,0
+MP.US,D,20200814,000000,11.99,12.17,11.8,12.17,435577,0
+MP.US,D,20200817,000000,12.07,12.25,11.95,12.2,648523,0
+MP.US,D,20200818,000000,12.12,12.21,11.82,12,583974,0
+MP.US,D,20200819,000000,11.9,12.22,11.75,12.17,1468141,0
+MP.US,D,20200820,000000,11.85,12.28,11.8,12.24,925113,0
+MP.US,D,20200821,000000,12.03,12.15,11.89,12,612508,0
+MP.US,D,20200824,000000,11.9,12.04,11.75,12.04,614017,0
+MP.US,D,20200825,000000,11.87,12.08,11.6,12.03,1216389,0
+MP.US,D,20200826,000000,12,12,11.85,12,595252,0
+MP.US,D,20200827,000000,11.87,12.7,11.87,12.7,1638990,0
+MP.US,D,20200828,000000,13.17,13.75,12.7,13.46,1944888,0
+MP.US,D,20200831,000000,13.15,13.55,13.0506,13.5,820504,0
+MP.US,D,20200901,000000,13.38,13.6,13.26,13.4,507292,0
+MP.US,D,20200902,000000,13.99,15.25,13.65,14.29,2459168,0
+MP.US,D,20200903,000000,14.39,15.04,12.87,14.6,2450861,0
+MP.US,D,20200904,000000,14,16.25,13.6,15.16,2621403,0
+MP.US,D,20200908,000000,14.97,15.5,13.92,15.11,1199957,0
+MP.US,D,20200909,000000,15.13,15.37,14.32,14.5,993199,0
+MP.US,D,20200910,000000,15,15,13.74,14.02,1019036,0
+MP.US,D,20200911,000000,14.18,14.89,13.9,14,748815,0
+MP.US,D,20200914,000000,14.47,15.2,14.31,14.6,550575,0
+MP.US,D,20200915,000000,15,16.05,14.69,15.34,1791455,0
+MP.US,D,20200916,000000,15.5,16.41,14.71,15.2,1337373,0
+MP.US,D,20200917,000000,14.58,15.25,14.3703,14.79,650961,0
+MP.US,D,20200918,000000,14.64,15.31,14.6,15.05,838138,0
+MP.US,D,20200921,000000,14.53,14.98,13.645,14.5,1726816,0
+MP.US,D,20200922,000000,14.4,14.92,13.83,14.25,936613,0
+MP.US,D,20200923,000000,13.86,14.4,13.5,13.5,1221696,0
+MP.US,D,20200924,000000,13.25,13.89,12.75,13.89,1008640,0
+MP.US,D,20200925,000000,14,14.2,13.5,14.1,447696,0
+MP.US,D,20200928,000000,14.5,15.18,13.5,14.15,816808,0
+MP.US,D,20200929,000000,14.19,14.19,13.7,13.98,269256,0
+MP.US,D,20200930,000000,13.9,14.06,13.51,13.58,471719,0
+MP.US,D,20201001,000000,14.77,15.48,13.86,14.24,3411522,0
+MP.US,D,20201002,000000,13.7,14.2,13.6,14,1280968,0
+MP.US,D,20201005,000000,14.35,14.49,13.79,14.19,698665,0
+MP.US,D,20201006,000000,14.02,14.3,13.5,13.53,778527,0
+MP.US,D,20201007,000000,13.93,13.93,13.32,13.69,727801,0
+MP.US,D,20201008,000000,13.6,13.79,13.42,13.62,320075,0
+MP.US,D,20201009,000000,13.83,14,13.545,13.9,366436,0
+MP.US,D,20201012,000000,14.5,14.518,13.7,14.32,571261,0
+MP.US,D,20201013,000000,14.19,14.26,13.51,13.66,544955,0
+MP.US,D,20201014,000000,13.56,14.44,13.42,13.45,1217192,0
+MP.US,D,20201015,000000,13.39,14.2,13.09,14,987138,0
+MP.US,D,20201016,000000,13.85,14.17,13.75,13.88,531756,0
+MP.US,D,20201019,000000,14.45,14.57,13.91,14.01,650561,0
+MP.US,D,20201020,000000,14.32,14.5,13.71,13.78,631421,0
+MP.US,D,20201021,000000,14.03,14.03,13.65,13.7,263788,0
+MP.US,D,20201022,000000,13.89,13.89,13.36,13.42,517682,0
+MP.US,D,20201023,000000,13.77,13.77,13.11,13.35,505339,0
+MP.US,D,20201026,000000,13.11,13.31,12.05,12.8,1990591,0
+MP.US,D,20201027,000000,13,13.18,12.11,12.21,1613212,0
+MP.US,D,20201028,000000,12.1,12.2,11.12,11.23,1847121,0
+MP.US,D,20201029,000000,11.49,12.1,11.16,11.39,1648214,0
+MP.US,D,20201030,000000,11.5,11.69,10.95,11.11,1259626,0
+MP.US,D,20201102,000000,11.19,11.315,10.8,11.08,1062101,0
+MP.US,D,20201103,000000,11.3,11.72,11.04,11.46,1135032,0
+MP.US,D,20201104,000000,11.6,12.07,11.5,11.53,1089072,0
+MP.US,D,20201105,000000,11.95,12.47,11.85,11.93,908241,0
+MP.US,D,20201106,000000,11.74,12.01,11.49,11.79,835932,0
+MP.US,D,20201109,000000,12,12.16,11.45,11.46,941126,0
+MP.US,D,20201110,000000,11.61,12.75,11.53,12.4,1344820,0
+MP.US,D,20201111,000000,13.31,13.74,12.91,13.29,1741830,0
+MP.US,D,20201112,000000,13.5,13.95,13.49,13.66,1421369,0
+MP.US,D,20201113,000000,14.13,14.14,13.32,13.89,1325834,0
+MP.US,D,20201116,000000,14.43,14.5,13.38,14,1133444,0
+MP.US,D,20201117,000000,13.85,14.43,13.61,14.39,1148187,0
+MP.US,D,20201118,000000,17.1,17.5,15,15.09,4908500,0
+MP.US,D,20201119,000000,15.75,16.87,15.45,15.73,3912126,0
+MP.US,D,20201120,000000,16.63,17.11,16.02,16.75,2965551,0
+MP.US,D,20201123,000000,17.5,19.12,17.12,18.8,4470941,0
+MP.US,D,20201124,000000,21.5,24.17,20.7,22.23,7282967,0
+MP.US,D,20201125,000000,22.35,22.4,20.76,22.29,2832997,0
+MP.US,D,20201127,000000,23.03,24.55,21.41,21.71,2190105,0
+MP.US,D,20201130,000000,21.99,22.5,18.5,21.52,3594155,0
+MP.US,D,20201201,000000,22.18,22.35,20.03,20.55,1963520,0
+MP.US,D,20201202,000000,19.95,21.45,18.89,20.91,2132512,0
+MP.US,D,20201203,000000,21.23,22.35,20.8822,22.11,2034501,0
+MP.US,D,20201204,000000,22.1,23.25,22,23.06,1752958,0
+MP.US,D,20201207,000000,25,27.81,24.7,27.68,6129879,0
+MP.US,D,20201208,000000,29.63,29.85,26,26.21,5757865,0
+MP.US,D,20201209,000000,27.44,28.22,24.9,26.13,3198061,0
+MP.US,D,20201210,000000,24.82,26.5225,24.296,25.14,2885671,0
+MP.US,D,20201211,000000,24.5,27.4165,24.48,26.43,3641341,0
+MP.US,D,20201214,000000,27.05,27.34,25.8,26.3,2065122,0
+MP.US,D,20201215,000000,26.18,26.88,25.2,25.68,1834599,0
+MP.US,D,20201216,000000,25.5,28.48,25.4851,28.23,6743938,0
+MP.US,D,20201217,000000,30.8,33.75,30.5,32.62,15983729,0
+MP.US,D,20201218,000000,32.8,33.43,30.8,32.51,5958915,0
+MP.US,D,20201221,000000,32.25,37,31.9,35.72,6748775,0
+MP.US,D,20201222,000000,38.67,40.74,37.55,39.14,9027576,0
+MP.US,D,20201223,000000,39.125,39.125,35.71,36.07,4869626,0
+MP.US,D,20201224,000000,37,37.9798,34.9,35.51,2825864,0
+MP.US,D,20201228,000000,37.3,37.47,32.8,34.11,4568981,0
+MP.US,D,20201229,000000,31.34,31.8,29.045,30.57,10135536,0
+MP.US,D,20201230,000000,31,32.96,30,32.77,5414741,0
+MP.US,D,20201231,000000,32.55,32.8976,31.28,32.17,2238468,0
+MP.US,D,20210104,000000,32,32.49,28.36,29.14,5964511,0
+MP.US,D,20210105,000000,28.65,30.74,28.5,29.31,3178208,0
+MP.US,D,20210106,000000,30.5,31.65,29.29,29.49,4130451,0
+MP.US,D,20210107,000000,30.25,30.385,29.35,29.75,4144917,0
+MP.US,D,20210108,000000,30,30.39,28.8501,29.49,3819291,0
+MP.US,D,20210111,000000,28.68,30.2299,28.01,29.5,4217247,0
+MP.US,D,20210112,000000,30.14,34.725,29.8,34.68,7361391,0
+MP.US,D,20210113,000000,34.5,35.3,33.02,34.7,4141768,0
+MP.US,D,20210114,000000,34.5,35.4199,32.6609,33.18,2729447,0
+MP.US,D,20210115,000000,33.38,33.43,30.46,31.87,4176191,0
+MP.US,D,20210119,000000,33.26,35.95,32.35,35.55,5209418,0
+MP.US,D,20210120,000000,34.59,36.8,34.11,34.53,3939030,0
+MP.US,D,20210121,000000,35.82,36,33.61,33.86,2495307,0
+MP.US,D,20210122,000000,32.77,33.6,32.04,32.68,3020139,0
+MP.US,D,20210125,000000,32.63,33.33,29.8538,32.6,4008195,0
+MP.US,D,20210126,000000,32.5,32.7,31.55,31.61,1831244,0
+MP.US,D,20210127,000000,30.03,33.31,28.2,29.88,4703610,0
+MP.US,D,20210128,000000,30.37,30.9264,29.4001,30.28,1769018,0
+MP.US,D,20210129,000000,29.95,31.27,28.63,29.17,3121578,0
+MP.US,D,20210201,000000,29.78,31.6299,29.15,30.93,3237718,0
+MP.US,D,20210202,000000,32.53,32.6565,30.7505,31.41,3055571,0
+MP.US,D,20210203,000000,31.56,33.65,30.85,33.42,3079873,0
+MP.US,D,20210204,000000,34.38,34.48,32.5,33.8,2627964,0
+MP.US,D,20210205,000000,34.12,34.2,31.63,32.25,3535339,0
+MP.US,D,20210208,000000,32.58,33.54,31.26,32.56,4227728,0
+MP.US,D,20210209,000000,32.5,36.55,31.54,35.56,7818844,0
+MP.US,D,20210210,000000,37.25,39.41,35.2262,38.17,9203412,0
+MP.US,D,20210211,000000,37.9,40.1538,35.07,36.54,4675044,0
+MP.US,D,20210212,000000,36.6997,37.3,35.1,35.26,2481028,0
+MP.US,D,20210216,000000,39.16,41.7364,37.46,40.75,7432840,0
+MP.US,D,20210217,000000,40.65,44,38.08,41.29,6642906,0
+MP.US,D,20210218,000000,40,43.74,38.52,42.35,5974361,0
+MP.US,D,20210219,000000,46.04,46.84,44.27,45.05,5896119,0
+MP.US,D,20210222,000000,44.7,46.16,40.26,40.92,4788309,0
+MP.US,D,20210223,000000,38,39.4,33,38.02,6692042,0
+MP.US,D,20210224,000000,38.76,43.94,37.7801,43.53,8174234,0
+MP.US,D,20210225,000000,46.88,49.43,44.8,45.45,10662150,0
+MP.US,D,20210226,000000,44.49,45.94,41.17,42.03,5507097,0
+MP.US,D,20210301,000000,46.725,48.53,45.3,46.2,5303562,0
+MP.US,D,20210302,000000,49.75,51.77,47.73,49.44,8889476,0
+MP.US,D,20210303,000000,50.72,51.01,44.9,45.82,5606604,0
+MP.US,D,20210304,000000,44.85,46.2,36.6401,40.96,11019083,0
+MP.US,D,20210305,000000,42.29,45.37,35.1,39.1,8258985,0
+MP.US,D,20210308,000000,40.71,40.9,37.25,38.09,4810843,0
+MP.US,D,20210309,000000,39.01,40.42,37.5,39.4,3860473,0
+MP.US,D,20210310,000000,41.5,42.5,38.652,39.3,4386599,0
+MP.US,D,20210311,000000,41.16,43.67,40.15,43.16,4874879,0
+MP.US,D,20210312,000000,40.6,42.43,40.26,42.28,3352400,0
+MP.US,D,20210315,000000,43.59,46.33,42.94,45.98,4940116,0
+MP.US,D,20210316,000000,45.98,46.29,42.65,43.54,3619870,0
+MP.US,D,20210317,000000,41.74,45.14,41.25,44.09,4544182,0
+MP.US,D,20210318,000000,43.71,44.0999,40.35,40.5,4716513,0
+MP.US,D,20210319,000000,41,46.1,39.81,45.99,11550020,0
+MP.US,D,20210322,000000,47.89,48,44.55,45.15,5079979,0
+MP.US,D,20210323,000000,41.36,41.48,36.6,36.9,20944226,0
+MP.US,D,20210324,000000,35.1,35.77,32.86,33.44,25324719,0
+MP.US,D,20210325,000000,33.02,37.74,32.9,36.21,12190061,0
+MP.US,D,20210326,000000,36.99,37.82,34.5,35,7617673,0
+MP.US,D,20210329,000000,34.7,35.7,32.71,33.55,7125602,0
+MP.US,D,20210330,000000,32.92,34.54,30.95,34.31,11103395,0
+MP.US,D,20210331,000000,34.5,36.28,33.75,35.95,4758408,0
+MP.US,D,20210401,000000,36.3,36.97,34.54,35.15,4542722,0
+MP.US,D,20210405,000000,36,36.01,33.87,34.33,4295107,0
+MP.US,D,20210406,000000,34.12,35.14,33.83,34.14,4481466,0
+MP.US,D,20210407,000000,34.5,36.24,34.1,34.11,3818223,0
+MP.US,D,20210408,000000,34.65,36.2,34.6,35.97,2888741,0
+MP.US,D,20210409,000000,35.48,36.75,35.18,36.39,1789924,0
+MP.US,D,20210412,000000,36,36.39,34.75,35.15,2841324,0
+MP.US,D,20210413,000000,34.85,35.07,33.4,34.25,3485803,0
+MP.US,D,20210414,000000,34.01,36.0504,33.9,34.62,3532134,0
+MP.US,D,20210415,000000,35.32,35.38,31.22,31.66,6488731,0
+MP.US,D,20210416,000000,31.39,31.8,29.94,30.64,6495059,0
+MP.US,D,20210419,000000,30,30.39,28.51,29.51,4806694,0
+MP.US,D,20210420,000000,29.45,29.45,26.81,27.44,7796076,0
+MP.US,D,20210421,000000,27.13,29.27,26.67,29.04,4843072,0
+MP.US,D,20210422,000000,29.4,29.68,27.6,28.49,3634082,0
+MP.US,D,20210423,000000,28.73,30.18,28.1,29.58,3087343,0
+MP.US,D,20210426,000000,29.91,32.3,29.57,32,4299374,0
+MP.US,D,20210427,000000,32.166,32.44,30.8,31.88,2524376,0
+MP.US,D,20210428,000000,31.12,32.05,30.95,31.65,1529909,0
+MP.US,D,20210429,000000,32,32.44,30.23,31.74,2263988,0
+MP.US,D,20210430,000000,31.01,31.58,29.82,30.04,2733570,0
+MP.US,D,20210503,000000,30,30.9951,29.71,30.55,2182637,0
+MP.US,D,20210504,000000,31,32.17,30.07,32.14,5974453,0
+MP.US,D,20210505,000000,32.31,32.35,31.1,31.49,1890311,0
+MP.US,D,20210506,000000,31.19,31.49,28.07,29.31,5033884,0
+MP.US,D,20210507,000000,30.13,30.38,27.5,27.69,7383766,0
+MP.US,D,20210510,000000,27.97,28,25.73,26.48,7144971,0
+MP.US,D,20210511,000000,24.28,27.14,24.05,26.68,7049469,0
+MP.US,D,20210512,000000,25.89,26.64,24.44,24.8,5392403,0
+MP.US,D,20210513,000000,25.09,25.903,23.18,24.61,5915088,0
+MP.US,D,20210514,000000,24.73,26.75,24.691,26.14,3826774,0
+MP.US,D,20210517,000000,25.92,27.465,25.22,27.45,2793071,0
+MP.US,D,20210518,000000,27.61,28.44,26.88,28.09,2362008,0
+MP.US,D,20210519,000000,26.72,27.6,25.61,27.39,2830987,0
+MP.US,D,20210520,000000,27.17,27.67,26.55,27.45,2306946,0
+MP.US,D,20210521,000000,27.49,27.64,26.37,26.49,2719858,0
+MP.US,D,20210524,000000,26.4,27.15,26.3755,26.48,2606302,0
+MP.US,D,20210525,000000,26.55,27.0493,25.86,25.88,2440915,0
+MP.US,D,20210526,000000,26.05,27.5,26,27.34,4141380,0
+MP.US,D,20210527,000000,27.36,28.07,26.85,28.05,3509932,0
+MP.US,D,20210528,000000,27.85,28.75,27.56,28.08,2080946,0
+MP.US,D,20210601,000000,28.34,28.84,27.84,28.31,1964520,0
+MP.US,D,20210602,000000,28.31,31.72,27.9873,31.69,5897950,0
+MP.US,D,20210603,000000,30.93,32.4,30.34,31.36,4570714,0
+MP.US,D,20210604,000000,31.55,33.41,31.27,31.64,4042713,0
+MP.US,D,20210607,000000,31.58,33.25,30.86,33,2998350,0
+MP.US,D,20210608,000000,33.45,37.29,33.35,35.94,8269439,0
+MP.US,D,20210609,000000,36,37.14,32.81,33.68,4498180,0
+MP.US,D,20210610,000000,33.69,34.1984,32.03,32.78,2542541,0
+MP.US,D,20210611,000000,32.67,33.43,31.44,32.02,2421686,0
+MP.US,D,20210614,000000,32.745,33.79,32.25,33.27,2984162,0
+MP.US,D,20210615,000000,33.1,33.18,31.12,31.79,2516532,0
+MP.US,D,20210616,000000,32.03,33.4,31.8101,33.21,3869256,0
+MP.US,D,20210617,000000,33.12,34.01,31.75,32.39,3290596,0
+MP.US,D,20210618,000000,32.3,33.09,30.37,30.81,7549926,0
+MP.US,D,20210621,000000,30.87,31.89,30.41,31.56,2561409,0
+MP.US,D,20210622,000000,31.64,32.41,31.12,32.22,2258860,0
+MP.US,D,20210623,000000,32.51,34.55,32.5,33.94,3464821,0
+MP.US,D,20210624,000000,34.2,35.63,33.98,34.9,2932576,0
+MP.US,D,20210625,000000,35,35.31,33.837,34.76,10956823,0
+MP.US,D,20210628,000000,34.9,36.6,34.51,35.78,2815097,0
+MP.US,D,20210629,000000,35.96,36.08,34.85,35.63,1668374,0
+MP.US,D,20210630,000000,36.11,37.15,35.35,36.86,2184132,0
+MP.US,D,20210701,000000,37.07,38.98,37.04,37.7,3646922,0
+MP.US,D,20210702,000000,37.62,38.83,37.15,37.56,1550513,0
+MP.US,D,20210706,000000,37.91,38.48,36.41,37.32,2081775,0
+MP.US,D,20210707,000000,37.5,37.859,34.72,36.52,2306026,0
+MP.US,D,20210708,000000,34.33,36.74,33.75,36.71,2133683,0
+MP.US,D,20210709,000000,37.01,37.32,36.2,36.86,1352969,0
+MP.US,D,20210712,000000,36.75,38.64,36.47,38.08,2337521,0
+MP.US,D,20210713,000000,37.75,37.76,35.59,35.74,1887441,0
+MP.US,D,20210714,000000,36.09,36.86,34.16,35.02,2998900,0
+MP.US,D,20210715,000000,34.78,35.54,33.65,34.46,1955794,0
+MP.US,D,20210716,000000,34.65,35.49,32.615,33.09,2262524,0
+MP.US,D,20210719,000000,31.7,33.33,30.64,32.62,2645326,0
+MP.US,D,20210720,000000,32.5,33.88,31.6001,33.53,1629052,0
+MP.US,D,20210721,000000,34.45,35.65,34.2,34.71,1527168,0
+MP.US,D,20210722,000000,34.4,34.9,33.87,34.31,999287,0
+MP.US,D,20210723,000000,34.94,35.65,33.96,35.6,1549124,0
+MP.US,D,20210726,000000,35.56,36.35,34.71,35.75,1306828,0
+MP.US,D,20210727,000000,35.74,36.29,34.05,36.04,3216083,0
+MP.US,D,20210728,000000,36.21,36.729,35.3,36.45,1959992,0
+MP.US,D,20210729,000000,36.85,39.04,36.85,38.09,3520673,0
+MP.US,D,20210730,000000,37.74,38.52,36.5325,37.62,1688481,0
+MP.US,D,20210802,000000,38.4,38.6,37.3,37.67,1319630,0
+MP.US,D,20210803,000000,37.67,37.84,36.74,37.37,1189064,0
+MP.US,D,20210804,000000,37.07,37.6099,35.58,35.63,1723224,0
+MP.US,D,20210805,000000,35.75,36.4699,35.231,36.15,2014744,0
+MP.US,D,20210806,000000,38,40.68,36.32,37.14,4433288,0
+MP.US,D,20210809,000000,37.62,39.8876,36.9734,39.14,2876440,0
+MP.US,D,20210810,000000,39.5,39.67,37.28,37.75,3288073,0
+MP.US,D,20210811,000000,38.21,38.515,36.61,37.99,2891696,0
+MP.US,D,20210812,000000,38.3,38.57,36.86,38.04,1967541,0
+MP.US,D,20210813,000000,38.02,38.19,36.62,36.75,1854507,0
+MP.US,D,20210816,000000,36.26,36.26,33.71,33.98,4267594,0
+MP.US,D,20210817,000000,33.92,33.98,32.42,33.01,4399919,0
+MP.US,D,20210818,000000,33.05,34.17,32.06,33.37,3312390,0
+MP.US,D,20210819,000000,32.56,33.46,32.05,32.14,2785166,0
+MP.US,D,20210820,000000,32.1,32.59,30.7,30.91,3346241,0
+MP.US,D,20210823,000000,31.4,32.49,31.27,31.69,4669529,0
+MP.US,D,20210824,000000,32.35,33.38,31.88,33.29,2058818,0
+MP.US,D,20210825,000000,33.58,33.95,32.92,33.27,1959176,0
+MP.US,D,20210826,000000,33.21,33.93,32.25,32.28,1230319,0
+MP.US,D,20210827,000000,32.35,33.76,32.24,33.72,1094603,0
+MP.US,D,20210830,000000,34,34.09,32.875,33.42,1053017,0
+MP.US,D,20210831,000000,33.22,33.8,32.495,33.57,1184175,0
+MP.US,D,20210901,000000,33.75,33.76,32.42,33.22,1533693,0
+MP.US,D,20210902,000000,33.92,35.1,33.5,34.61,2520047,0
+MP.US,D,20210903,000000,34.71,34.7699,33.37,34.37,1195816,0
+MP.US,D,20210907,000000,34.5,35.59,34.1526,34.48,1426409,0
+MP.US,D,20210908,000000,34.22,34.4599,32.7,32.78,1456886,0
+MP.US,D,20210909,000000,32.7,33.83,32.63,33.37,1551055,0
+MP.US,D,20210910,000000,33.78,34.5207,33.53,34.11,1968815,0
+MP.US,D,20210913,000000,34.75,35.98,34.67,35.62,3048444,0
+MP.US,D,20210914,000000,34.33,35.2,33.5,34.04,6143425,0
+MP.US,D,20210915,000000,34.335,35.35,34.03,35.16,2570579,0
+MP.US,D,20210916,000000,34.79,34.9,33.88,33.97,1955145,0
+MP.US,D,20210917,000000,33.96,34.59,33.5,34.11,4625146,0
+MP.US,D,20210920,000000,32.7,33.5,30.89,31.64,4241503,0
+MP.US,D,20210921,000000,32.025,32.4129,30.85,31.15,2220278,0
+MP.US,D,20210922,000000,31.71,32.1,31.46,31.51,1692915,0
+MP.US,D,20210923,000000,31.94,32.43,31.65,32.18,2040087,0
+MP.US,D,20210924,000000,32,34.2764,32,34.15,3667747,0
+MP.US,D,20210927,000000,33.96,35.15,33.82,35.09,2645588,0
+MP.US,D,20210928,000000,34.63,34.75,32.85,33.58,2385465,0
+MP.US,D,20210929,000000,33.6,33.7899,31.83,32.19,2223598,0
+MP.US,D,20210930,000000,32.58,33.4,32.2,32.23,1789550,0
+MP.US,D,20211001,000000,32.11,32.41,30.98,31.89,1870935,0
+MP.US,D,20211004,000000,31.64,31.69,30.62,30.87,1764261,0
+MP.US,D,20211005,000000,31,31.24,30.295,30.33,1694009,0
+MP.US,D,20211006,000000,30.17,30.29,28.85,29.57,2439133,0
+MP.US,D,20211007,000000,30,30.8,29.86,30.43,1761982,0
+MP.US,D,20211008,000000,30.52,31.13,30.03,30.21,1139454,0
+MP.US,D,20211011,000000,30.54,31.48,30.33,30.9,1653178,0
+MP.US,D,20211012,000000,30.9,32.16,30.9,31.99,1805181,0
+MP.US,D,20211013,000000,32.04,32.64,31.7097,32.59,1273496,0
+MP.US,D,20211014,000000,32.84,33.62,32.54,33.04,1679210,0
+MP.US,D,20211015,000000,33.53,34.31,33.06,33.98,1746670,0
+MP.US,D,20211018,000000,33.66,34.19,33.27,34.06,1240192,0
+MP.US,D,20211019,000000,34.11,35.67,34.05,35.16,2575861,0
+MP.US,D,20211020,000000,35.29,36.44,34.8296,36.22,1929038,0
+MP.US,D,20211021,000000,35.95,36.25,35.26,35.39,1150205,0
+MP.US,D,20211022,000000,35.39,36.7,35.34,36.51,1547546,0
+MP.US,D,20211025,000000,36.63,38.58,36.63,38.1,2352341,0
+MP.US,D,20211026,000000,37.89,38.1,32.88,33.48,8785275,0
+MP.US,D,20211027,000000,33.13,34.2,30.5,32.76,7709628,0
+MP.US,D,20211028,000000,32.69,35.09,32.12,34.67,2085045,0
+MP.US,D,20211029,000000,34.11,34.68,33.3559,33.85,1380928,0
+MP.US,D,20211101,000000,33.86,34.83,33.21,34.44,1750211,0
+MP.US,D,20211102,000000,34.69,34.7,33.6127,33.84,1233490,0
+MP.US,D,20211103,000000,33.77,35.2,33.65,34.94,1731770,0
+MP.US,D,20211104,000000,35.1,37.47,34.63,37.04,3641975,0
+MP.US,D,20211105,000000,39.2,39.54,35.66,36.61,3732729,0
+MP.US,D,20211108,000000,37.51,42.12,37.4304,41.69,6468921,0
+MP.US,D,20211109,000000,41.06,42.57,38.86,42.54,3803757,0
+MP.US,D,20211110,000000,42.31,42.4276,38.49,38.83,4366747,0
+MP.US,D,20211111,000000,40.29,42.87,39.36,42.66,3586324,0
+MP.US,D,20211112,000000,43.3,46.71,43.1173,46.39,5775723,0
+MP.US,D,20211115,000000,44.54,46.06,42.67,43.49,2885723,0
+MP.US,D,20211116,000000,43.01,44.03,41.4448,43.84,1984018,0
+MP.US,D,20211117,000000,43.84,45.43,43.795,44.62,1727370,0
+MP.US,D,20211118,000000,45,45,42.39,43.54,1584186,0
+MP.US,D,20211119,000000,43.2,43.9074,42.14,42.7,1501746,0
+MP.US,D,20211122,000000,43.3,44.47,41.0202,41.43,2349890,0
+MP.US,D,20211123,000000,41.11,42.95,40.45,41.69,1925127,0
+MP.US,D,20211124,000000,41.64,45.09,41.52,44.1,2285293,0
+MP.US,D,20211126,000000,41.9,43.48,41.36,42.56,1070499,0
+MP.US,D,20211129,000000,43.41,46.8,42.81,45.37,2695363,0
+MP.US,D,20211130,000000,44.79,46.22,41.55,43.94,2458601,0
+MP.US,D,20211201,000000,45.58,48.18,42.75,42.79,3485809,0
+MP.US,D,20211202,000000,42.95,44.24,42.58,43.98,1753567,0
+MP.US,D,20211203,000000,43.85,43.85,40.2357,41.48,2649939,0
+MP.US,D,20211206,000000,41.5,42.105,38.95,41.74,1730324,0
+MP.US,D,20211207,000000,43.49,45.29,42.255,42.64,1438854,0
+MP.US,D,20211208,000000,42.69,44.49,42.0401,44.16,1128060,0
+MP.US,D,20211209,000000,47.79,50.081,44.995,45.42,5618368,0
+MP.US,D,20211210,000000,49,49.7,45.79,47.26,3975862,0
+MP.US,D,20211213,000000,47.16,47.27,43.1,43.38,2584296,0
+MP.US,D,20211214,000000,42.5,42.6,40.48,41.86,2446224,0
+MP.US,D,20211215,000000,41.44,42.63,39.82,42.57,2241796,0
+MP.US,D,20211216,000000,43.73,44.25,41.395,41.85,2363266,0
+MP.US,D,20211217,000000,41.95,43,40.56,42.48,3511232,0
+MP.US,D,20211220,000000,41.86,42.34,40.85,42.09,1411891,0
+MP.US,D,20211221,000000,42.73,43.98,41.8134,43.7,1419645,0
+MP.US,D,20211222,000000,43.87,44.85,43.1,43.52,1366111,0
+MP.US,D,20211223,000000,43.59,44.19,42.5,43.12,1328495,0
+MP.US,D,20211227,000000,43.99,46.49,43.78,46.4,2264387,0
+MP.US,D,20211228,000000,46.5,46.75,44.17,44.9,1561176,0
+MP.US,D,20211229,000000,44.7,45.23,43.5,44.56,1267414,0
+MP.US,D,20211230,000000,44.89,46.43,44.59,45.26,1917418,0
+MP.US,D,20211231,000000,44.78,45.9,43.65,45.42,1415031,0
+MP.US,D,20220103,000000,45.68,48.2,45.68,47.65,2369007,0
+MP.US,D,20220104,000000,48,51.11,47.91,50.4,4072654,0
+MP.US,D,20220105,000000,50.73,53.03,45.37,45.51,5644156,0
+MP.US,D,20220106,000000,46.5,47.65,44.54,45.31,2778278,0
+MP.US,D,20220107,000000,46,46.9,44.5402,45.52,1704188,0
+MP.US,D,20220110,000000,44.54,45.79,42.65,45.72,2663939,0
+MP.US,D,20220111,000000,45.9,48.39,45.1001,47.72,1825805,0
+MP.US,D,20220112,000000,48.51,50.51,48.44,49.44,2899877,0
+MP.US,D,20220113,000000,49.13,49.5599,45.7001,45.89,2581959,0
+MP.US,D,20220114,000000,45.43,47.41,44.8,46.83,1822438,0
+MP.US,D,20220118,000000,46.52,48.46,45.55,46.88,1871467,0
+MP.US,D,20220119,000000,47.72,48.34,44.44,44.58,1972223,0
+MP.US,D,20220120,000000,44.9,46.15,42.22,42.35,2046487,0
+MP.US,D,20220121,000000,40.96,41.99,39.1,39.33,3501978,0
+MP.US,D,20220124,000000,38,40.15,35.77,40.09,3753315,0
+MP.US,D,20220125,000000,38.6,40.07,38.06,39.22,2299247,0
+MP.US,D,20220126,000000,41.04,41.6579,38.25,38.97,2329331,0
+MP.US,D,20220127,000000,39.49,41.2,37.07,37.45,2485369,0
+MP.US,D,20220128,000000,37.07,38,35.655,37.96,2372557,0
+MP.US,D,20220131,000000,38,39.94,37.95,39.94,1679017,0
+MP.US,D,20220201,000000,40.8,41.65,39.1771,40.36,1752252,0
+MP.US,D,20220202,000000,40.5,40.82,38.675,39.36,1286563,0
+MP.US,D,20220203,000000,35.37,37.22,31.8,33.75,12371789,0
+MP.US,D,20220204,000000,34.16,36.3897,34.0525,35.83,4527066,0
+MP.US,D,20220207,000000,35.36,38.24,34.89,37.57,3145552,0
+MP.US,D,20220208,000000,37.16,38.19,36.6555,38.12,1462161,0
+MP.US,D,20220209,000000,39.82,40.5,38.95,39.36,2386225,0
+MP.US,D,20220210,000000,38.66,41.17,37.86,39.03,1983963,0
+MP.US,D,20220211,000000,38.28,40.84,38.25,40.03,2082249,0
+MP.US,D,20220214,000000,40.07,41.98,39.92,40.72,1915362,0
+MP.US,D,20220215,000000,40.72,43.675,40.61,43.24,2167613,0
+MP.US,D,20220216,000000,42.93,44.1,42.32,43.99,1553112,0
+MP.US,D,20220217,000000,43.79,43.99,41.5,41.6,1785479,0
+MP.US,D,20220218,000000,41.87,42.1978,39.95,41.31,2207635,0
+MP.US,D,20220222,000000,41.5,43.81,40.82,40.98,3060591,0
+MP.US,D,20220223,000000,41.6,42.66,40.2,40.84,2507527,0
+MP.US,D,20220224,000000,40,43.99,39.3,43.85,3243234,0
+MP.US,D,20220225,000000,43,46.98,41.25,46.85,4919202,0
+MP.US,D,20220228,000000,46,47.3,44.85,45.62,3109283,0
+MP.US,D,20220301,000000,43.5,43.95,40.75,41.03,5882113,0
+MP.US,D,20220302,000000,41.1,42.23,40.37,41.98,2897211,0
+MP.US,D,20220303,000000,41.91,41.96,39.33,40.09,3084033,0
+MP.US,D,20220304,000000,40.15,40.23,37.64,38.95,3158469,0
+MP.US,D,20220307,000000,39.22,40.39,38.15,39.37,3748799,0
+MP.US,D,20220308,000000,39.7,45,39.5,43.77,6204886,0
+MP.US,D,20220309,000000,44.03,46.2499,43.77,45.48,3892558,0
+MP.US,D,20220310,000000,45.34,46.01,44.3256,45.7,2259329,0
+MP.US,D,20220311,000000,45.9,45.9,43.6,43.73,2204602,0
+MP.US,D,20220314,000000,43.71,43.71,40.42,40.54,2549664,0
+MP.US,D,20220315,000000,40.27,41.96,39.446,41.54,1930938,0
+MP.US,D,20220316,000000,41.84,44.14,41.84,43.95,2506239,0
+MP.US,D,20220317,000000,43.44,44.36,43.28,43.8,2323554,0
+MP.US,D,20220318,000000,43.79,47.59,43.5301,47.04,5059665,0
+MP.US,D,20220321,000000,47,49.35,45.84,49.1,3820004,0
+MP.US,D,20220322,000000,49.2,49.749,48.3782,48.93,2562772,0
+MP.US,D,20220323,000000,48.93,51.48,48.63,50,2664631,0
+MP.US,D,20220324,000000,50.22,56.5,50.2,56.5,6323024,0
+MP.US,D,20220325,000000,55.69,57.45,53.4,54.81,3772791,0
+MP.US,D,20220328,000000,55,56.5,53.56,54.52,2227550,0
+MP.US,D,20220329,000000,53.85,54.882,52.03,54.64,2489971,0
+MP.US,D,20220330,000000,54.96,60.19,54.55,56.4,5972295,0
+MP.US,D,20220331,000000,56.63,59.29,56.6,57.34,3773661,0
+MP.US,D,20220401,000000,58.11,59.29,55.1,56.54,3070014,0
+MP.US,D,20220404,000000,57.8,59.58,56.95,58.26,2455573,0
+MP.US,D,20220405,000000,58.26,58.335,53.96,54.47,3777003,0
+MP.US,D,20220406,000000,54.18,54.55,52.32,53.34,2528394,0
+MP.US,D,20220407,000000,53.9,55.5499,52.35,54,1989649,0
+MP.US,D,20220408,000000,53.65,53.9,50.75,52.48,2242401,0
+MP.US,D,20220411,000000,52.17,54,51.03,51.57,2202739,0
+MP.US,D,20220412,000000,52.83,53.55,48.91,49.12,2489117,0
+MP.US,D,20220413,000000,49.92,52.07,48.75,51.42,3190167,0
+MP.US,D,20220414,000000,51.42,52.11,48.92,49.07,2003532,0
+MP.US,D,20220418,000000,49.22,49.48,46.43,46.57,3247847,0
+MP.US,D,20220419,000000,46.49,48.61,45.53,47.5,2404372,0
+MP.US,D,20220420,000000,47.69,48.34,44.33,45.24,3005243,0
+MP.US,D,20220421,000000,46.01,47.13,41.72,42.44,3944076,0
+MP.US,D,20220422,000000,42.74,43.55,40.41,41.17,2673820,0
+MP.US,D,20220425,000000,40.04,42.09,39.63,41.64,2517347,0
+MP.US,D,20220426,000000,41.15,41.38,37.58,38.15,3791873,0
+MP.US,D,20220427,000000,39.2,40.23,38.3,38.76,2352785,0
+MP.US,D,20220428,000000,39.02,40.57,37.61,40,2087376,0
+MP.US,D,20220429,000000,40,41.69,37.85,38.04,1819618,0
+MP.US,D,20220502,000000,37.5,38.75,36.8201,38.68,2119028,0
+MP.US,D,20220503,000000,38.68,40.36,38.44,39.53,2008341,0
+MP.US,D,20220504,000000,39.7,40.63,38.05,40.59,2254543,0
+MP.US,D,20220505,000000,40.99,41.01,38.02,39.75,3700309,0
+MP.US,D,20220506,000000,40,40.07,36.9131,37.69,4170776,0
+MP.US,D,20220509,000000,37.58,39.3,36.91,38.29,4012913,0
+MP.US,D,20220510,000000,39.02,39.43,34.4,36.08,4814878,0
+MP.US,D,20220511,000000,36.05,37.24,33.8808,34.2,2929721,0
+MP.US,D,20220512,000000,33.26,35.44,32.6301,34.08,2932680,0
+MP.US,D,20220513,000000,34.7,36.33,34.61,35.48,3141386,0
+MP.US,D,20220516,000000,36.04,37.25,35.06,35.31,2363640,0
+MP.US,D,20220517,000000,36.36,39.2,36.23,38.69,2636098,0
+MP.US,D,20220518,000000,38.11,39.67,36.5,36.96,2741165,0
+MP.US,D,20220519,000000,36.69,39.54,36.56,38.94,1967830,0
+MP.US,D,20220520,000000,39.31,39.94,36.995,38.22,2408516,0
+MP.US,D,20220523,000000,38.66,39.78,38.39,39.26,2066584,0
+MP.US,D,20220524,000000,38.5,38.71,36.12,36.82,2190325,0
+MP.US,D,20220525,000000,36.78,38.62,35.85,38.27,2247593,0
+MP.US,D,20220526,000000,37.4,39.88,37.4,39.4,2480942,0
+MP.US,D,20220527,000000,40.06,40.7699,39.4,40.13,2117294,0
+MP.US,D,20220531,000000,40.45,40.75,38.92,39.43,1955274,0
+MP.US,D,20220601,000000,40.18,40.38,37.79,38.97,1864982,0
+MP.US,D,20220602,000000,38.93,40.55,38.25,38.56,2362573,0
+MP.US,D,20220603,000000,38.08,38.82,36.01,38.71,2586724,0
+MP.US,D,20220606,000000,39.15,40.84,38.65,40.1,2690252,0
+MP.US,D,20220607,000000,39.88,42.84,39.71,42.13,3598958,0
+MP.US,D,20220608,000000,41.32,41.9599,38.81,39.26,2448738,0
+MP.US,D,20220609,000000,38.91,39.39,38.07,38.47,1561587,0
+MP.US,D,20220610,000000,37.78,39.08,36.74,37.19,2050757,0
+MP.US,D,20220613,000000,35.42,35.77,33.6,34.17,2497170,0
+MP.US,D,20220614,000000,34.42,35.53,33.85,35.1,2897941,0
+MP.US,D,20220615,000000,35.8,36.49,34.3,35.57,2052204,0
+MP.US,D,20220616,000000,34.58,35.09,31.8,32.38,2939647,0
+MP.US,D,20220617,000000,33.15,33.899,32.63,32.96,3099012,0
+MP.US,D,20220621,000000,33.66,34.48,33.41,34.03,1979239,0
+MP.US,D,20220622,000000,32.76,33.72,32.41,33.27,1839807,0
+MP.US,D,20220623,000000,33.29,33.65,30.83,32.1,3416122,0
+MP.US,D,20220624,000000,32.42,35.78,32.41,35.72,11008185,0
+MP.US,D,20220627,000000,35.94,36.59,34.88,35.88,2132252,0
+MP.US,D,20220628,000000,36.31,37.32,35.66,35.8,2102855,0
+MP.US,D,20220629,000000,35.87,35.87,33.87,34.11,1974681,0
+MP.US,D,20220630,000000,33.09,33.49,31.89,32.08,2936015,0
+MP.US,D,20220701,000000,31.9,32.58,31.2,31.56,1753243,0
+MP.US,D,20220705,000000,30.61,31.22,29.11,31.04,3019071,0
+MP.US,D,20220706,000000,30.7,30.9755,29.32,30.12,3049476,0
+MP.US,D,20220707,000000,30.916,32.84,30.76,32.44,2617380,0
+MP.US,D,20220708,000000,32.04,32.305,30.8926,31.19,1866404,0
+MP.US,D,20220711,000000,30.87,30.935,29.45,29.61,2267561,0
+MP.US,D,20220712,000000,29.25,30.31,28.9,29.22,1953675,0
+MP.US,D,20220713,000000,28.82,30.04,28.481,29.32,2075150,0
+MP.US,D,20220714,000000,28.5,29.2437,27.98,28.37,2637442,0
+MP.US,D,20220715,000000,28.65,28.95,27.48,28.76,2145643,0
+MP.US,D,20220718,000000,29.6,29.76,28.8,28.9,1551691,0
+MP.US,D,20220719,000000,29.04,30.02,29.04,29.79,1167975,0
+MP.US,D,20220720,000000,29.75,31.13,29.48,30.08,1574853,0
+MP.US,D,20220721,000000,29.98,30.21,28.92,29.66,1769776,0
+MP.US,D,20220722,000000,29.88,30.07,28.16,28.46,1823195,0
+MP.US,D,20220725,000000,30.54,31.5102,29.445,31.17,8221656,0
+MP.US,D,20220726,000000,30.78,31.2,30.18,30.23,15132675,0
+MP.US,D,20220727,000000,30.29,31.387,29.805,31.19,2491639,0
+MP.US,D,20220728,000000,32.25,33.14,31.9,32.92,2986530,0
+MP.US,D,20220729,000000,33.15,34.03,32.65,33.57,2261741,0
+MP.US,D,20220801,000000,33.35,33.82,32.7468,33.28,1835921,0
+MP.US,D,20220802,000000,32.8,34.16,32.8,33.9,2074754,0
+MP.US,D,20220803,000000,34.55,34.88,33.55,34.68,2301536,0
+MP.US,D,20220804,000000,34.75,35.52,34.12,35.06,2235970,0
+MP.US,D,20220805,000000,35.19,38.51,34.46,38.48,3374946,0
+MP.US,D,20220808,000000,39.21,40.12,38.81,39.29,2651476,0
+MP.US,D,20220809,000000,38.75,38.825,37.05,37.47,3030804,0
+MP.US,D,20220810,000000,38.65,38.97,37.7,38.52,2650046,0
+MP.US,D,20220811,000000,39.06,39.69,37.68,37.81,2328938,0
+MP.US,D,20220812,000000,37.83,38.54,37.12,38.02,2117767,0
+MP.US,D,20220815,000000,37.11,37.38,36.41,37.21,2302109,0
+MP.US,D,20220816,000000,37.73,37.81,36.51,37.07,1437687,0
+MP.US,D,20220817,000000,36.44,36.54,35.46,35.89,2181401,0
+MP.US,D,20220818,000000,36.17,36.6899,35.66,36.27,1833171,0
+MP.US,D,20220819,000000,35.5,35.64,34.86,35.11,1738282,0
+MP.US,D,20220822,000000,34.25,34.92,34.01,34.51,1464059,0
+MP.US,D,20220823,000000,34.9,36.1,34.685,35.75,2076091,0
+MP.US,D,20220824,000000,35.7,37.26,35.5548,37.16,1493870,0
+MP.US,D,20220825,000000,37.54,38.23,37.0319,37.97,1647540,0
+MP.US,D,20220826,000000,38.34,38.34,36.1501,36.28,1269879,0
+MP.US,D,20220829,000000,35.55,36.23,35.1,35.92,1540286,0
+MP.US,D,20220830,000000,35.67,36.36,34.09,34.47,1929033,0
+MP.US,D,20220831,000000,34.5,35.24,34.07,34.99,1374382,0
+MP.US,D,20220901,000000,34.15,34.65,32.24,32.31,3087136,0
+MP.US,D,20220902,000000,32.79,33.18,32.04,32.12,1873000,0
+MP.US,D,20220906,000000,32.61,32.67,31.08,31.23,2489334,0
+MP.US,D,20220907,000000,31,31.84,30.79,31.66,1892051,0
+MP.US,D,20220908,000000,31.5,32.68,31.1,32.67,2031601,0
+MP.US,D,20220909,000000,33.23,33.96,33.06,33.89,2075611,0
+MP.US,D,20220912,000000,34.39,34.46,32.82,33.06,1865145,0
+MP.US,D,20220913,000000,31.69,33.06,31.53,32.37,2038770,0
+MP.US,D,20220914,000000,32.2,32.505,31.43,32.37,1643400,0
+MP.US,D,20220915,000000,32.07,33.21,31.86,32.07,2622156,0
+MP.US,D,20220916,000000,31.42,31.85,30.91,31.38,5373162,0
+MP.US,D,20220919,000000,30.6,32.2401,30.57,32.2,1739020,0
+MP.US,D,20220920,000000,31.89,32.715,31.49,31.85,1882473,0
+MP.US,D,20220921,000000,32.17,33.13,31.51,31.68,1939587,0
+MP.US,D,20220922,000000,32.12,32.32,30.31,30.55,1504164,0
+MP.US,D,20220923,000000,29.87,29.9,28.16,28.89,3393655,0
+MP.US,D,20220926,000000,28.5,29.6499,27.86,27.97,2269019,0
+MP.US,D,20220927,000000,28.63,29.14,27.6419,27.81,2549080,0
+MP.US,D,20220928,000000,27.62,28.88,27.5,28.78,1996012,0
+MP.US,D,20220929,000000,28.5,28.8,26.455,27.02,2791403,0
+MP.US,D,20220930,000000,26.75,27.76,26.19,27.3,1935797,0
+MP.US,D,20221003,000000,27.78,29.14,27.32,28.92,2029119,0
+MP.US,D,20221004,000000,29.71,30.9,29.68,30.72,2326703,0
+MP.US,D,20221005,000000,29.91,31.12,29.59,30.92,1584800,0
+MP.US,D,20221006,000000,30.41,31.44,30.41,30.79,1073866,0
+MP.US,D,20221007,000000,30.24,30.59,29.55,29.68,1192812,0
+MP.US,D,20221010,000000,29.84,30.61,29.33,30.32,1215312,0
+MP.US,D,20221011,000000,29.9,30.19,28.73,29.07,1382869,0
+MP.US,D,20221012,000000,28.86,28.99,28.11,28.75,1244034,0
+MP.US,D,20221013,000000,27.66,29.45,27.1,29.37,1642179,0
+MP.US,D,20221014,000000,29.43,29.75,27.2001,27.25,1552048,0
+MP.US,D,20221017,000000,28.23,28.5,27.7,27.93,1421287,0
+MP.US,D,20221018,000000,28.75,29.5999,28.19,28.5,2511284,0
+MP.US,D,20221019,000000,28.07,29.35,27.95,28.68,1932353,0
+MP.US,D,20221020,000000,28.32,29.41,27.9141,28.04,1539307,0
+MP.US,D,20221021,000000,28.1,30.45,27.8,30.37,1723739,0
+MP.US,D,20221024,000000,30.03,30.7359,29.66,29.98,1376711,0
+MP.US,D,20221025,000000,29.83,31.65,29.83,31.63,1429710,0
+MP.US,D,20221026,000000,31.74,32.595,31.47,31.49,1767702,0
+MP.US,D,20221027,000000,31.57,31.762,30.75,31.04,1861608,0
+MP.US,D,20221028,000000,30.88,30.88,29.41,30.23,1687820,0
+MP.US,D,20221031,000000,30.16,30.4,29.55,30.04,1318320,0
+MP.US,D,20221101,000000,31.28,31.99,31.24,31.55,2256862,0
+MP.US,D,20221102,000000,31.25,31.57,28.94,28.98,1771776,0
+MP.US,D,20221103,000000,28.66,29.4846,27.8,29.06,2388948,0
+MP.US,D,20221104,000000,31.75,33.87,31.11,31.58,3884972,0
+MP.US,D,20221107,000000,32.11,32.16,30.3852,30.97,1464830,0
+MP.US,D,20221108,000000,31.11,32.63,30.69,31.81,1924598,0
+MP.US,D,20221109,000000,31.17,31.58,30.01,30.15,1377439,0
+MP.US,D,20221110,000000,31.87,32.91,31.26,32.4,2333152,0
+MP.US,D,20221111,000000,33.22,35.68,32.86,35.38,2517863,0
+MP.US,D,20221114,000000,34.61,35.315,34.3,34.36,1634534,0
+MP.US,D,20221115,000000,35.25,36.0898,34.91,35.36,2361393,0
+MP.US,D,20221116,000000,34.62,35.03,33.24,33.37,2168285,0
+MP.US,D,20221117,000000,32.28,32.94,32.07,32.47,1151884,0
+MP.US,D,20221118,000000,32.77,32.99,31.89,32.68,1135307,0
+MP.US,D,20221121,000000,32.12,32.29,31.31,32.08,1169513,0
+MP.US,D,20221122,000000,32.5,33.76,32.28,33.76,1536738,0
+MP.US,D,20221123,000000,33.61,34.33,33.35,34.05,990173,0
+MP.US,D,20221125,000000,33.76,34.035,32.925,33.27,661479,0
+MP.US,D,20221128,000000,32.5,32.97,31.135,31.2,1639720,0
+MP.US,D,20221129,000000,31.7,32,31.08,31.08,1295861,0
+MP.US,D,20221130,000000,31.55,33.35,31.15,33.25,1938410,0
+MP.US,D,20221201,000000,33.48,34.34,32.31,32.93,1522153,0
+MP.US,D,20221202,000000,32.51,33.75,32.26,33.75,1665497,0
+MP.US,D,20221205,000000,33.74,33.92,32.34,32.5,1229280,0
+MP.US,D,20221206,000000,32.71,32.71,30.28,30.36,2208088,0
+MP.US,D,20221207,000000,30.25,31.45,30.17,30.83,1549787,0
+MP.US,D,20221208,000000,31.28,32.3,31,31.62,1577138,0
+MP.US,D,20221209,000000,31.37,32.04,30.85,30.88,1173943,0
+MP.US,D,20221212,000000,30.84,31.455,30.68,31.39,1327770,0
+MP.US,D,20221213,000000,32.8,33,31.16,31.65,1949717,0
+MP.US,D,20221214,000000,31.34,31.77,30.995,31.13,1576050,0
+MP.US,D,20221215,000000,30.5,30.65,28.8718,29.27,3193275,0
+MP.US,D,20221216,000000,28.9,29.42,28.46,28.61,4461487,0
+MP.US,D,20221219,000000,28.62,28.71,27.44,27.69,2196325,0
+MP.US,D,20221220,000000,27.64,28.68,27.64,28.55,1997318,0
+MP.US,D,20221221,000000,28.75,29.145,28.415,28.7,1933311,0
+MP.US,D,20221222,000000,28.08,28.27,24.11,24.6,7423904,0
+MP.US,D,20221223,000000,24.7,25.46,24.5,25.02,3884220,0
+MP.US,D,20221227,000000,25.07,25.25,24.3101,24.51,2770969,0
+MP.US,D,20221228,000000,24.36,24.47,23.495,23.67,2295654,0
+MP.US,D,20221229,000000,24.05,24.6,23.99,24.47,1950066,0
+MP.US,D,20221230,000000,24.2,24.41,23.76,24.28,1918060,0
+MP.US,D,20230103,000000,24.78,25.15,23.66,24.14,2197213,0
+MP.US,D,20230104,000000,24.49,25.19,24.22,24.97,3173576,0
+MP.US,D,20230105,000000,24.905,26.27,24.69,24.83,2808297,0
+MP.US,D,20230106,000000,25.02,26.5,24.7501,26.45,2356707,0
+MP.US,D,20230109,000000,26.89,28.23,26.59,27.09,2508438,0
+MP.US,D,20230110,000000,27.09,27.88,27.09,27.86,1656287,0
+MP.US,D,20230111,000000,28.19,28.945,28.13,28.85,2162557,0
+MP.US,D,20230112,000000,29.23,29.745,28.63,29.41,1829877,0
+MP.US,D,20230113,000000,28.99,29.82,28.811,29.53,1120153,0
+MP.US,D,20230117,000000,29.54,30.02,29.41,29.71,1284417,0
+MP.US,D,20230118,000000,30.43,30.76,29.395,29.46,1904594,0
+MP.US,D,20230119,000000,29,29.6,28.43,28.68,1615278,0
+MP.US,D,20230120,000000,28.79,30.24,28.68,30.21,1370772,0
+MP.US,D,20230123,000000,30.3,30.93,30.15,30.78,1494525,0
+MP.US,D,20230124,000000,26.01,30.65,26.01,30.12,1453883,0
+MP.US,D,20230125,000000,29.41,30.54,29.2101,30.47,1191654,0
+MP.US,D,20230126,000000,30.96,31.07,30.07,30.74,1113439,0
+MP.US,D,20230127,000000,30.65,32.3099,30.58,31.97,2001961,0
+MP.US,D,20230130,000000,31.45,32.05,31.36,31.58,1192014,0
+MP.US,D,20230131,000000,31.61,32.65,31.565,32.51,1402788,0
+MP.US,D,20230201,000000,32.46,34.06,32.2631,33.78,2329183,0
+MP.US,D,20230202,000000,34.46,35.33,34.13,34.63,2544659,0
+MP.US,D,20230203,000000,33.63,34.63,33.5509,33.91,1386479,0
+MP.US,D,20230206,000000,33.41,33.81,32.65,33.1,1168273,0
+MP.US,D,20230207,000000,32.85,33.19,31.95,32.69,1926972,0
+MP.US,D,20230208,000000,32.41,33.2,31.98,32.08,1176123,0
+MP.US,D,20230209,000000,32.74,33.273,31.51,31.53,1874979,0
+MP.US,D,20230210,000000,31.09,31.41,30.295,30.77,1333184,0
+MP.US,D,20230213,000000,30.83,32.4,30.63,32.07,1289891,0
+MP.US,D,20230214,000000,31.7,33.325,31.5107,33.23,1844455,0
+MP.US,D,20230215,000000,32.57,34.44,32.55,34.41,1856613,0
+MP.US,D,20230216,000000,33.84,34.4625,33.6,33.67,1523687,0
+MP.US,D,20230217,000000,33.1,33.33,31.95,32.69,1406206,0
+MP.US,D,20230221,000000,32.93,33.34,31.43,31.51,1193442,0
+MP.US,D,20230222,000000,31.5,31.87,30.95,31.49,1279522,0
+MP.US,D,20230223,000000,32.12,32.12,31.08,31.58,2024410,0
+MP.US,D,20230224,000000,33.16,33.75,32.1401,33,4826367,0
+MP.US,D,20230227,000000,33,36.12,33,36.09,4137466,0
+MP.US,D,20230228,000000,36.28,36.349,34.5821,35,3225041,0
+MP.US,D,20230301,000000,35.39,36.6699,34.73,35.82,2391757,0
+MP.US,D,20230302,000000,31.71,32.2365,30.5,31.89,8936422,0
+MP.US,D,20230303,000000,32.31,34.009,31.88,33.96,3136362,0
+MP.US,D,20230306,000000,33.8,34.1499,33.1401,33.4,2015764,0
+MP.US,D,20230307,000000,33.08,33.16,31.72,31.76,1750009,0
+MP.US,D,20230308,000000,31.82,32.162,31.3,31.87,1526409,0
+MP.US,D,20230309,000000,31.85,32.08,29.915,30.1,2186189,0
+MP.US,D,20230310,000000,29.96,30.61,28.66,29.34,2078075,0
+MP.US,D,20230313,000000,29.01,30.23,28.1399,29.38,1888997,0
+MP.US,D,20230314,000000,30,30.29,28.62,29.2,1822549,0
+MP.US,D,20230315,000000,28.28,28.56,26.96,27.73,2339588,0
+MP.US,D,20230316,000000,27.15,27.84,26.67,27.62,2080348,0
+MP.US,D,20230317,000000,27.53,27.66,25.93,26.86,3187372,0
+MP.US,D,20230320,000000,27.22,27.33,26.62,26.99,1385363,0
+MP.US,D,20230321,000000,27.53,27.92,27.22,27.66,1901196,0
+MP.US,D,20230322,000000,27.5,27.75,26.32,26.39,1886124,0
+MP.US,D,20230323,000000,26.68,27.26,25.83,26.32,1801931,0
+MP.US,D,20230324,000000,25.78,26.068,25.45,25.92,1790355,0
+MP.US,D,20230327,000000,26.21,27.04,25.49,26.53,1968939,0
+MP.US,D,20230328,000000,26.55,27.1624,26.42,26.7,1254740,0
+MP.US,D,20230329,000000,27.22,27.9,26.8138,27.84,1674513,0
+MP.US,D,20230330,000000,28.48,28.48,27.3238,27.62,2055607,0
+MP.US,D,20230331,000000,27.75,28.5209,27.535,28.19,1480347,0
+MP.US,D,20230403,000000,28.5,28.7499,27.5306,28.04,1212101,0
+MP.US,D,20230404,000000,28.05,28.2382,27.05,27.29,1728287,0
+MP.US,D,20230405,000000,27.01,28.14,25.91,26.37,7445796,0
+MP.US,D,20230406,000000,26.32,26.82,25.9,26.55,1819301,0
+MP.US,D,20230410,000000,26.21,26.79,26.12,26.7,1269564,0
+MP.US,D,20230411,000000,27.05,27.5432,27.05,27.25,1407987,0
+MP.US,D,20230412,000000,27.75,27.84,26.69,26.74,1324316,0
+MP.US,D,20230413,000000,27.23,28.525,27.23,28.27,2232113,0
+MP.US,D,20230414,000000,28.24,28.71,27.575,28,1409184,0
+MP.US,D,20230417,000000,28.22,28.25,27.5,27.96,1295779,0
+MP.US,D,20230418,000000,27.51,27.77,26.01,26.3,3480886,0
+MP.US,D,20230419,000000,25.73,25.85,24.89,25.19,2958896,0
+MP.US,D,20230420,000000,24.66,24.83,23.935,24.07,3124623,0
+MP.US,D,20230421,000000,23.97,24.13,22.53,22.74,6245971,0
+MP.US,D,20230424,000000,22.84,23.14,22.64,22.74,2356441,0
+MP.US,D,20230425,000000,22.51,22.51,21.625,22.14,3517778,0
+MP.US,D,20230426,000000,22.49,22.56,21.39,21.53,1894972,0
+MP.US,D,20230427,000000,21.35,21.75,20.92,21.62,2466768,0
+MP.US,D,20230428,000000,21.43,21.93,21.2,21.67,2140888,0
+MP.US,D,20230501,000000,21.7,21.8,21.1,21.56,2038505,0
+MP.US,D,20230502,000000,21.21,21.28,20.36,20.54,3287908,0
+MP.US,D,20230503,000000,20.5,21,20.25,20.58,2758709,0
+MP.US,D,20230504,000000,20.49,20.75,20.21,20.51,2935291,0
+MP.US,D,20230505,000000,20.89,21.6,20.6142,20.67,3718196,0
+MP.US,D,20230508,000000,21.1,21.88,20.86,21.49,2682729,0
+MP.US,D,20230509,000000,21.27,22.66,21.13,22.33,2760992,0
+MP.US,D,20230510,000000,22.66,22.83,22.2407,22.58,2137354,0
+MP.US,D,20230511,000000,22,22.43,21.507,21.72,2122725,0
+MP.US,D,20230512,000000,21.88,22,21.02,21.31,1533058,0
+MP.US,D,20230515,000000,21.55,21.84,21.25,21.81,1562380,0
+MP.US,D,20230516,000000,21.75,22.01,21.12,21.17,1479575,0
+MP.US,D,20230517,000000,21.39,22.13,21.01,22.09,1689560,0
+MP.US,D,20230518,000000,21.93,22.12,21.53,22.12,1601309,0
+MP.US,D,20230519,000000,22.34,22.39,21.14,21.27,2421461,0
+MP.US,D,20230522,000000,21.75,22.0593,21.49,21.82,2525958,0
+MP.US,D,20230523,000000,21.88,22.42,21.6,22,2215832,0
+MP.US,D,20230524,000000,21.72,22.21,21.07,22.2,1902590,0
+MP.US,D,20230525,000000,22.06,22.27,21.76,22.23,2417416,0
+MP.US,D,20230526,000000,22.55,22.68,21.4,21.68,3358100,0
+MP.US,D,20230530,000000,21.99,22.2,20.945,21.11,2750537,0
+MP.US,D,20230531,000000,20.94,21.01,20.22,20.72,3222929,0
+MP.US,D,20230601,000000,20.89,21.1,20.405,20.93,2204312,0
+MP.US,D,20230602,000000,21.88,22.18,21.41,22.07,3967254,0
+MP.US,D,20230605,000000,22.1,22.19,21.46,21.85,2077967,0
+MP.US,D,20230606,000000,21.53,22.9,21.5,22.89,3934324,0
+MP.US,D,20230607,000000,23.14,23.53,22.42,22.52,3973187,0
+MP.US,D,20230608,000000,22.47,22.645,22.09,22.18,4802713,0
+MP.US,D,20230609,000000,22.29,22.345,21.665,21.86,3063046,0
+MP.US,D,20230612,000000,21.75,22.44,21.58,21.76,2700978,0
+MP.US,D,20230613,000000,22.37,23.0099,21.89,22.75,7901950,0
+MP.US,D,20230614,000000,23.12,23.27,22.29,22.52,3615217,0
+MP.US,D,20230615,000000,22.1,23.44,22.01,23.34,2787023,0
+MP.US,D,20230616,000000,23.32,23.32,22.655,22.77,3892854,0
+MP.US,D,20230620,000000,22.38,22.52,21.595,22.25,3187143,0
+MP.US,D,20230621,000000,22,22.19,21.71,21.88,2154110,0
+MP.US,D,20230622,000000,21.72,22.16,21.4,21.94,2729206,0
+MP.US,D,20230623,000000,21.42,21.69,21.289,21.45,4455860,0
+MP.US,D,20230626,000000,21.5,22.07,21.4,21.43,2296523,0
+MP.US,D,20230627,000000,21.48,21.975,21.16,21.93,1651745,0
+MP.US,D,20230628,000000,21.75,22.63,21.71,22.52,2591608,0
+MP.US,D,20230629,000000,22.42,22.91,22.36,22.85,2014443,0
+MP.US,D,20230630,000000,23,23.22,22.76,22.88,1892358,0
+MP.US,D,20230703,000000,23.15,23.56,23.05,23.16,1515653,0
+MP.US,D,20230705,000000,25.57,25.78,24.27,24.55,9284239,0
+MP.US,D,20230706,000000,24.7,25.08,23.63,24.3,6382219,0
+MP.US,D,20230707,000000,24.25,25.53,24.25,25.01,4714512,0
+MP.US,D,20230710,000000,25.08,25.7,24.88,25.25,3662685,0
+MP.US,D,20230711,000000,25.2,25.42,24.65,25.31,3413362,0
+MP.US,D,20230712,000000,25.76,25.85,25.31,25.51,3035152,0
+MP.US,D,20230713,000000,25.75,26.5287,25.41,25.88,3274260,0
+MP.US,D,20230714,000000,25.55,25.6772,24.61,24.63,3593928,0
+MP.US,D,20230717,000000,24.37,25.1,24.32,24.86,2250840,0
+MP.US,D,20230718,000000,24.84,25.26,24.61,24.7,1873298,0
+MP.US,D,20230719,000000,24.73,24.8,24.01,24.08,2165082,0
+MP.US,D,20230720,000000,24.23,24.4,23.535,24.14,1959689,0
+MP.US,D,20230721,000000,24.24,24.24,23.46,23.71,3041799,0
+MP.US,D,20230724,000000,23.58,23.985,23.36,23.82,1787883,0
+MP.US,D,20230725,000000,24.15,24.48,23.7,23.75,2150531,0
+MP.US,D,20230726,000000,23.55,24.32,23.5,24.15,1919564,0
+MP.US,D,20230727,000000,24.435,24.435,23.25,23.33,1924214,0
+MP.US,D,20230728,000000,23.53,23.81,23.15,23.79,2041350,0
+MP.US,D,20230731,000000,24,24.1,23.73,23.85,2033056,0
+MP.US,D,20230801,000000,23.44,23.49,22.93,23.08,2522334,0
+MP.US,D,20230802,000000,22.56,22.6366,21.81,22.16,2619682,0
+MP.US,D,20230803,000000,22.17,22.51,22.05,22.12,2910538,0
+MP.US,D,20230804,000000,22.16,24.44,22.1,23.36,7547649,0
+MP.US,D,20230807,000000,23.21,23.21,22.23,22.73,3813680,0
+MP.US,D,20230808,000000,22.14,22.79,21.9,22.72,2590274,0
+MP.US,D,20230809,000000,22.93,23.085,22.63,22.96,1934607,0
+MP.US,D,20230810,000000,23.15,23.39,22.69,22.9,2043539,0
+MP.US,D,20230811,000000,22.5,23.14,22.37,23.09,1692569,0
+MP.US,D,20230814,000000,22.68,23.0277,22.26,22.96,1991863,0
+MP.US,D,20230815,000000,22.6,22.73,21.79,21.81,2594148,0
+MP.US,D,20230816,000000,21.62,21.98,21.4,21.42,2018733,0
+MP.US,D,20230817,000000,21.69,21.69,21.105,21.3,2500723,0
+MP.US,D,20230818,000000,21,21.14,20.2713,20.57,3498076,0
+MP.US,D,20230821,000000,20.6,20.77,20.16,20.57,2993934,0
+MP.US,D,20230822,000000,20.81,20.85,20.19,20.37,2178418,0
+MP.US,D,20230823,000000,20.31,20.508,20.08,20.41,1339987,0
+MP.US,D,20230824,000000,20.2,20.28,19.59,19.68,2324980,0
+MP.US,D,20230825,000000,19.75,19.885,19.18,19.62,2045977,0
+MP.US,D,20230828,000000,19.76,20.31,19.76,19.83,1489543,0
+MP.US,D,20230829,000000,19.8,20.77,19.65,20.68,1797803,0
+MP.US,D,20230830,000000,20.66,20.7,20.21,20.33,2149836,0
+MP.US,D,20230831,000000,20.74,21.28,20.66,20.94,2956847,0
+MP.US,D,20230901,000000,21.35,21.76,21.33,21.51,1968184,0
+MP.US,D,20230905,000000,21.45,21.76,21.3,21.53,2287589,0
+MP.US,D,20230906,000000,21.96,22.39,21.47,21.83,2544378,0
+MP.US,D,20230907,000000,21.4,21.56,21.01,21.44,2766104,0
+MP.US,D,20230908,000000,21.33,21.72,21.09,21.42,2295783,0
+MP.US,D,20230911,000000,21.92,22.1,21.58,21.64,2137896,0
+MP.US,D,20230912,000000,21.52,22.07,21.28,21.38,2125774,0
+MP.US,D,20230913,000000,21.44,22.18,21.44,21.71,3122678,0
+MP.US,D,20230914,000000,22.09,22.775,21.94,22.6,2921145,0
+MP.US,D,20230915,000000,22.67,22.81,22.235,22.57,11993175,0
+MP.US,D,20230918,000000,22.2,22.25,20.73,20.83,3861846,0
+MP.US,D,20230919,000000,20.85,21.13,20.18,20.25,3578281,0
+MP.US,D,20230920,000000,20.3,20.55,20.01,20.01,2924173,0
+MP.US,D,20230921,000000,19.61,19.98,19.5202,19.8,2369673,0
+MP.US,D,20230922,000000,20.06,20.18,19.76,19.87,1962801,0
+MP.US,D,20230925,000000,19.52,20.038,19.4499,19.8,1769778,0
+MP.US,D,20230926,000000,19.6,19.8906,19.21,19.22,2120690,0
+MP.US,D,20230927,000000,19.39,19.54,18.3912,18.64,2410285,0
+MP.US,D,20230928,000000,18.69,19.46,18.63,19.28,2062157,0
+MP.US,D,20230929,000000,19.69,19.94,18.97,19.1,1996631,0
+MP.US,D,20231002,000000,19.11,19.1728,18.47,18.53,2092520,0
+MP.US,D,20231003,000000,18.17,18.31,17.59,17.6,2529192,0
+MP.US,D,20231004,000000,17.66,17.8499,17.25,17.36,3093069,0
+MP.US,D,20231005,000000,17.25,17.39,16.565,16.83,3024253,0
+MP.US,D,20231006,000000,16.74,16.99,16.31,16.78,2939053,0
+MP.US,D,20231009,000000,16.66,16.9,16.18,16.84,2381602,0
+MP.US,D,20231010,000000,16.89,17.5,16.86,17.48,2557555,0
+MP.US,D,20231011,000000,17.56,17.69,17.12,17.39,1871489,0
+MP.US,D,20231012,000000,17.5,17.65,16.58,16.81,2865625,0
+MP.US,D,20231013,000000,17.3,17.31,16.77,16.93,2568278,0
+MP.US,D,20231016,000000,17.12,18.41,17.07,18.3,3079309,0
+MP.US,D,20231017,000000,18.01,18.97,17.91,18.85,2500925,0
+MP.US,D,20231018,000000,18.61,18.63,18.03,18.24,1746254,0
+MP.US,D,20231019,000000,18.3,18.369,17.44,17.63,2739393,0
+MP.US,D,20231020,000000,17.48,17.7,16.9611,17.23,2721545,0
+MP.US,D,20231023,000000,17.1,17.255,16.63,16.65,2015483,0
+MP.US,D,20231024,000000,16.83,17.5083,16.83,17.35,2002870,0
+MP.US,D,20231025,000000,17.17,17.35,17.02,17.22,1855396,0
+MP.US,D,20231026,000000,17.11,17.38,16.665,16.9,1803833,0
+MP.US,D,20231027,000000,16.95,17.05,16.29,16.5,2256279,0
+MP.US,D,20231030,000000,16.87,17.005,16.31,16.58,2040243,0
+MP.US,D,20231031,000000,16.64,16.69,16.22,16.4,1926780,0
+MP.US,D,20231101,000000,16.31,16.41,15.22,15.77,3700054,0
+MP.US,D,20231102,000000,16.12,16.77,15.89,16.72,2947067,0
+MP.US,D,20231103,000000,16.84,17.73,16.115,16.42,4788244,0
+MP.US,D,20231106,000000,16.52,16.66,15.4,15.6,2959187,0
+MP.US,D,20231107,000000,15.55,16.6599,15.48,16.33,3471820,0
+MP.US,D,20231108,000000,16.22,16.3,15.31,15.67,2718162,0
+MP.US,D,20231109,000000,15.71,15.89,15.21,15.28,2067714,0
+MP.US,D,20231110,000000,15.15,15.21,14.81,14.94,3005766,0
+MP.US,D,20231113,000000,14.85,15.055,14.47,14.95,2619030,0
+MP.US,D,20231114,000000,15.39,16.5199,15.39,16.15,4252977,0
+MP.US,D,20231115,000000,16.31,16.66,16.19,16.46,2929842,0
+MP.US,D,20231116,000000,16.33,16.46,15.6427,15.67,2847662,0
+MP.US,D,20231117,000000,15.92,16.37,15.6,16.18,2075552,0
+MP.US,D,20231120,000000,16.17,16.5241,16.04,16.27,1641703,0
+MP.US,D,20231121,000000,16.17,16.19,15.45,15.71,2207085,0
+MP.US,D,20231122,000000,15.82,16.2499,15.51,16.04,1966304,0
+MP.US,D,20231124,000000,16.05,16.28,15.88,16.11,827276,0
+MP.US,D,20231127,000000,15.9,15.97,15.55,15.71,1995789,0
+MP.US,D,20231128,000000,15.71,16.06,15.37,16.02,1934743,0
+MP.US,D,20231129,000000,16.2,16.57,16.025,16.08,2339040,0
+MP.US,D,20231130,000000,16.17,16.235,15.81,15.87,2369432,0
+MP.US,D,20231201,000000,15.81,17,15.72,16.9,3798685,0
+MP.US,D,20231204,000000,16.66,17.21,16.57,16.92,2729237,0
+MP.US,D,20231205,000000,16.7,16.7,15.81,15.84,3132236,0
+MP.US,D,20231206,000000,16.13,16.88,16.12,16.24,3069676,0
+MP.US,D,20231207,000000,16.21,16.45,16.12,16.34,1926809,0
+MP.US,D,20231208,000000,16.34,17.24,16.3166,16.74,2457503,0
+MP.US,D,20231211,000000,16.5,16.545,16.06,16.35,2141464,0
+MP.US,D,20231212,000000,16.34,16.34,15.56,15.6,2834507,0
+MP.US,D,20231213,000000,15.59,16.81,15.28,16.8,3389462,0
+MP.US,D,20231214,000000,17.34,18.7,17.34,18.5,5269213,0
+MP.US,D,20231215,000000,18.54,18.75,18.03,18.13,5532095,0
+MP.US,D,20231218,000000,18.41,18.65,17.89,17.93,2431229,0
+MP.US,D,20231219,000000,18.2,18.54,18.085,18.37,1863643,0
+MP.US,D,20231220,000000,18.27,19.14,18.15,18.16,3727575,0
+MP.US,D,20231221,000000,18.61,20.07,18.61,19.94,7425846,0
+MP.US,D,20231222,000000,20.46,20.815,19.79,20.09,4861451,0
+MP.US,D,20231226,000000,20.1,20.79,19.98,20.64,2200068,0
+MP.US,D,20231227,000000,20.72,20.85,20.305,20.59,2312746,0
+MP.US,D,20231228,000000,20.41,20.82,20.33,20.47,2468372,0
+MP.US,D,20231229,000000,20.25,20.45,19.73,19.85,2741885,0
+MP.US,D,20240102,000000,19.55,20.0294,19.47,19.66,2532660,0
+MP.US,D,20240103,000000,19.12,19.215,18.421,18.76,3249528,0
+MP.US,D,20240104,000000,18.65,19.01,18.45,18.72,3168642,0
+MP.US,D,20240105,000000,18.48,18.77,18.04,18.34,2034878,0
+MP.US,D,20240108,000000,18.26,18.63,17.95,18.59,1684014,0
+MP.US,D,20240109,000000,18.3,18.42,17.96,18.03,1561745,0
+MP.US,D,20240110,000000,17.96,17.99,17.1135,17.31,3712373,0
+MP.US,D,20240111,000000,17.33,17.755,17.1,17.49,3126452,0
+MP.US,D,20240112,000000,17.73,18.42,17.56,17.79,2403079,0
+MP.US,D,20240116,000000,17.5,17.64,16.66,16.71,3130085,0
+MP.US,D,20240117,000000,16.29,16.35,15.91,16.04,2401454,0
+MP.US,D,20240118,000000,16.13,16.27,15.64,15.86,3042326,0
+MP.US,D,20240119,000000,15.87,15.9,15.37,15.8,2819004,0
+MP.US,D,20240122,000000,15.69,16.29,15.528,16.04,2638629,0
+MP.US,D,20240123,000000,16.39,16.62,15.895,16.16,2373442,0
+MP.US,D,20240124,000000,16.6,16.6,15.915,16.04,2300572,0
+MP.US,D,20240125,000000,16.265,16.265,15.46,15.8,2209277,0
+MP.US,D,20240126,000000,15.78,15.95,15.685,15.82,1959033,0
+MP.US,D,20240129,000000,15.72,16.3556,15.545,16.3,2316918,0
+MP.US,D,20240130,000000,16.04,16.25,15.93,16.05,1578648,0
+MP.US,D,20240131,000000,16.12,16.5,15.71,15.81,2519337,0
+MP.US,D,20240201,000000,16.1,16.31,15.87,16.16,2030417,0
+MP.US,D,20240202,000000,16.63,17.315,16.4706,17.19,4350009,0
+MP.US,D,20240205,000000,16.55,16.75,16.22,16.25,3423472,0
+MP.US,D,20240206,000000,16.17,16.88,16.14,16.7,1960267,0
+MP.US,D,20240207,000000,16.9,16.95,16.185,16.55,1621738,0
+MP.US,D,20240208,000000,16.45,16.57,16.1325,16.43,1718809,0
+MP.US,D,20240209,000000,16.47,16.81,16.42,16.63,2022288,0
+MP.US,D,20240212,000000,16.66,17.27,16.65,17.1,1876833,0
+MP.US,D,20240213,000000,16.25,16.305,15.31,15.45,3575505,0
+MP.US,D,20240214,000000,15.68,15.955,15.435,15.88,1856828,0
+MP.US,D,20240215,000000,15.92,16.764,15.9,16.52,2776180,0
+MP.US,D,20240216,000000,16.4,16.69,16.26,16.55,1658011,0
+MP.US,D,20240220,000000,16.15,16.22,15.705,16.21,1974911,0
+MP.US,D,20240221,000000,16.19,16.29,16.04,16.09,1686623,0
+MP.US,D,20240222,000000,16,16,15.5,15.66,3470702,0
+MP.US,D,20240223,000000,15.42,16.17,14.89,15,4465162,0
+MP.US,D,20240226,000000,14.85,14.97,14.32,14.71,3775690,0
+MP.US,D,20240227,000000,14.94,15.755,14.89,15.62,3691297,0
+MP.US,D,20240228,000000,15.44,15.7,15.2025,15.23,1894623,0
+MP.US,D,20240229,000000,15.55,15.75,15.16,15.21,2130228,0
+MP.US,D,20240301,000000,15.35,15.615,14.91,15.47,2187767,0
+MP.US,D,20240304,000000,15.49,15.67,15.02,15.53,4151650,0
+MP.US,D,20240305,000000,15.71,15.72,14.04,14.27,29406747,0
+MP.US,D,20240306,000000,14.59,14.9,14.44,14.74,5752557,0
+MP.US,D,20240307,000000,14.98,15.61,14.85,15.27,3722397,0
+MP.US,D,20240308,000000,15.5,15.54,14.98,15.24,2874113,0
+MP.US,D,20240311,000000,15.17,15.67,15.06,15.34,2964977,0
+MP.US,D,20240312,000000,15.21,15.39,14.71,14.81,4144208,0
+MP.US,D,20240313,000000,14.55,14.95,14.02,14.05,5733640,0
+MP.US,D,20240314,000000,14.02,14.02,13.4403,13.81,7133482,0
+MP.US,D,20240315,000000,13.81,14.1,13.69,13.9,4678681,0
+MP.US,D,20240318,000000,13.89,13.93,13.01,13.05,4956887,0
+MP.US,D,20240319,000000,12.86,13.48,12.68,13.08,4073949,0
+MP.US,D,20240320,000000,13,13.94,12.91,13.82,4469402,0
+MP.US,D,20240321,000000,14,14.515,13.92,14.22,3357272,0
+MP.US,D,20240322,000000,14.01,14.1,13.595,13.66,1998524,0
+MP.US,D,20240325,000000,13.72,14.12,13.62,13.82,2061530,0
+MP.US,D,20240326,000000,14,14.02,13.4993,13.66,3133007,0
+MP.US,D,20240327,000000,13.78,14.56,13.73,14.53,2705815,0
+MP.US,D,20240328,000000,14.57,14.66,14.155,14.3,3721400,0
+MP.US,D,20240401,000000,14.74,15.36,14.47,15.08,4401299,0
+MP.US,D,20240402,000000,14.92,15.1805,14.635,14.67,3271966,0
+MP.US,D,20240403,000000,14.65,15.105,14.52,15.03,3193957,0
+MP.US,D,20240404,000000,15.1,15.305,14.73,14.74,2462027,0
+MP.US,D,20240405,000000,14.6,14.87,14.4193,14.61,2488966,0
+MP.US,D,20240408,000000,14.96,16.375,14.895,16.02,12508355,0
+MP.US,D,20240409,000000,16.37,17.53,16.3112,17.44,11697685,0
+MP.US,D,20240410,000000,16.91,17.51,16.68,17.41,6081290,0
+MP.US,D,20240411,000000,17.26,17.5091,16.345,17.3,4583157,0
+MP.US,D,20240412,000000,17.65,17.65,16.67,16.84,3582470,0
+MP.US,D,20240415,000000,16.99,17.18,16.4,16.5,2660579,0
+MP.US,D,20240416,000000,16.15,16.58,15.94,16.35,2920581,0
+MP.US,D,20240417,000000,16.57,17.19,16.41,16.78,2861874,0
+MP.US,D,20240418,000000,16.94,17,16.255,16.46,3075168,0
+MP.US,D,20240419,000000,16.26,16.71,16.22,16.44,2441547,0
+MP.US,D,20240422,000000,16.36,16.36,15.845,15.92,2456293,0
+MP.US,D,20240423,000000,15.28,16.105,15.12,15.86,2732858,0
+MP.US,D,20240424,000000,15.93,15.93,15.345,15.74,2334055,0
+MP.US,D,20240425,000000,15.62,16.06,15.41,16.03,1869631,0
+MP.US,D,20240426,000000,16.15,16.35,15.88,16,2223403,0
+MP.US,D,20240429,000000,16.27,16.63,16.15,16.42,2475865,0
+MP.US,D,20240430,000000,16,16.085,15.761,16,3064122,0
+MP.US,D,20240501,000000,16.06,16.46,15.705,15.91,2523707,0
+MP.US,D,20240502,000000,16.23,16.29,15.665,15.96,3263258,0
+MP.US,D,20240503,000000,15.96,16.98,15.39,15.41,4722005,0
+MP.US,D,20240506,000000,15.64,16.37,15.55,16.1,3470574,0
+MP.US,D,20240507,000000,16.1,16.45,15.99,16.2,2691205,0
+MP.US,D,20240508,000000,15.9,15.9,15.59,15.64,2178700,0
+MP.US,D,20240509,000000,15.72,16.38,15.59,16.32,2303643,0
+MP.US,D,20240510,000000,16.46,16.53,16,16.13,3927987,0
+MP.US,D,20240513,000000,16.23,17.23,16.23,16.35,3544240,0
+MP.US,D,20240514,000000,17.01,18.48,16.76,18.42,7338383,0
+MP.US,D,20240515,000000,18.85,19.23,17.7803,17.93,5285242,0
+MP.US,D,20240516,000000,17.99,18.2667,17.74,18.08,3176976,0
+MP.US,D,20240517,000000,18.25,18.725,18.08,18.25,3116945,0
+MP.US,D,20240520,000000,18.2,18.49,17.8,18.02,3982283,0
+MP.US,D,20240521,000000,17.82,17.96,17.462,17.67,2204835,0
+MP.US,D,20240522,000000,17.67,18.15,17.44,17.54,2594894,0
+MP.US,D,20240523,000000,17.46,17.54,16.7101,16.88,2974567,0
+MP.US,D,20240524,000000,16.98,17.2005,16.87,17.14,1340085,0
+MP.US,D,20240528,000000,17.41,17.44,16.52,16.7,2559208,0
+MP.US,D,20240529,000000,16.26,16.38,15.6625,15.77,3277015,0
+MP.US,D,20240530,000000,15.82,16.235,15.75,15.97,2039444,0
+MP.US,D,20240531,000000,16.1,16.26,15.865,16.22,2404753,0
+MP.US,D,20240603,000000,16.48,16.56,15.92,16.13,2112139,0
+MP.US,D,20240604,000000,15.85,15.945,15.32,15.41,3034952,0
+MP.US,D,20240605,000000,15.42,15.57,15.2,15.43,1997908,0
+MP.US,D,20240606,000000,15.32,15.52,15.05,15.25,1853679,0
+MP.US,D,20240607,000000,15,15.0281,14.66,14.84,2631657,0
+MP.US,D,20240610,000000,14.73,15.125,14.55,14.99,2136180,0
+MP.US,D,20240611,000000,14.73,14.82,14.37,14.49,3053825,0
+MP.US,D,20240612,000000,15.08,15.43,14.58,14.64,2140495,0
+MP.US,D,20240613,000000,14.59,14.68,13.955,14.07,3156863,0
+MP.US,D,20240614,000000,14,14.16,13.62,13.64,3291412,0
+MP.US,D,20240617,000000,13.42,13.54,12.9425,13.33,4035653,0
+MP.US,D,20240618,000000,13.28,13.48,13.17,13.4,3356871,0
+MP.US,D,20240620,000000,13.47,13.69,13.34,13.67,3307448,0
+MP.US,D,20240621,000000,13.54,13.755,13.2201,13.68,7092780,0
+MP.US,D,20240624,000000,13.71,13.81,13.26,13.39,3039540,0
+MP.US,D,20240625,000000,13.29,13.345,12.27,12.28,6088412,0
+MP.US,D,20240626,000000,12.17,12.67,12.09,12.59,3858700,0
+MP.US,D,20240627,000000,12.54,12.94,12.35,12.85,2781960,0
+MP.US,D,20240628,000000,13.03,13.18,12.69,12.73,4165392,0
+MP.US,D,20240701,000000,13.25,13.337,12.68,12.8,4093815,0
+MP.US,D,20240702,000000,12.8,13.8,12.79,13.74,4159198,0
+MP.US,D,20240703,000000,13.99,14.3,13.77,14.16,2538599,0
+MP.US,D,20240705,000000,14.24,14.29,13.85,14.07,1971715,0
+MP.US,D,20240708,000000,14.15,14.37,13.9,14.22,2018808,0
+MP.US,D,20240709,000000,14.18,14.3251,13.95,14.24,1676012,0
+MP.US,D,20240710,000000,14.31,14.44,14.13,14.33,1763853,0
+MP.US,D,20240711,000000,14.71,14.935,14.6,14.88,2510469,0
+MP.US,D,20240712,000000,15.05,15.63,15.01,15.62,2828844,0
+MP.US,D,20240715,000000,15.32,15.53,14.98,15.3,3286588,0
+MP.US,D,20240716,000000,15.31,15.35,14.94,15.28,1431128,0
+MP.US,D,20240717,000000,15.16,15.44,14.73,15.11,2189730,0
+MP.US,D,20240718,000000,15.04,15.1492,14.35,14.47,2042820,0
+MP.US,D,20240719,000000,14.26,14.33,14.02,14.29,1932340,0
+MP.US,D,20240722,000000,14.37,14.49,13.82,14.24,2694140,0
+MP.US,D,20240723,000000,14.04,14.19,13.92,14.1,1509510,0
+MP.US,D,20240724,000000,14.14,14.41,13.7,13.73,1986873,0
+MP.US,D,20240725,000000,13.48,14.02,13.405,13.8,2021779,0
+MP.US,D,20240726,000000,14.09,14.145,13.755,13.9,1403117,0
+MP.US,D,20240729,000000,13.78,13.865,13.26,13.43,1579428,0
+MP.US,D,20240730,000000,13.35,13.495,13.125,13.18,1422449,0
+MP.US,D,20240731,000000,13.43,14.02,13.22,13.52,2251369,0
+MP.US,D,20240801,000000,13.43,13.48,12.44,12.68,3655441,0
+MP.US,D,20240802,000000,12.32,12.33,10.94,11.17,8501127,0
+MP.US,D,20240805,000000,10.17,10.76,10.02,10.52,6829938,0
+MP.US,D,20240806,000000,10.53,11.18,10.37,10.98,4717970,0
+MP.US,D,20240807,000000,11.24,11.24,10.361,10.49,4200889,0
+MP.US,D,20240808,000000,10.69,11.145,10.68,10.97,2782537,0
+MP.US,D,20240809,000000,11.41,11.45,11.07,11.14,2872071,0
+MP.US,D,20240812,000000,11.24,11.31,11.09,11.14,2707505,0
+MP.US,D,20240813,000000,11.22,11.53,11.08,11.44,1912427,0
+MP.US,D,20240814,000000,11.61,11.685,11.27,11.6,2504822,0
+MP.US,D,20240815,000000,11.97,12.36,11.87,12.35,2663030,0
+MP.US,D,20240816,000000,12.29,12.42,11.89,11.89,1700235,0
+MP.US,D,20240819,000000,12,12.515,11.95,12.47,1960404,0
+MP.US,D,20240820,000000,12.45,12.6605,12.21,12.31,1653406,0
+MP.US,D,20240821,000000,12.59,13.21,12.56,13.18,2654176,0
+MP.US,D,20240822,000000,13.05,13.12,12.455,12.48,1955190,0
+MP.US,D,20240823,000000,12.58,13.025,12.5401,12.95,2032340,0
+MP.US,D,20240826,000000,13.12,13.15,12.72,12.9,1996042,0
+MP.US,D,20240827,000000,12.78,12.91,12.62,12.8,1565629,0
+MP.US,D,20240828,000000,12.58,12.67,12.315,12.5,2005358,0
+MP.US,D,20240829,000000,12.76,13.06,12.4898,12.9,1821596,0
+MP.US,D,20240830,000000,13.02,13.14,12.67,12.9,2924962,0
+MP.US,D,20240903,000000,12.79,13,12.39,12.96,3586404,0
+MP.US,D,20240904,000000,13.01,14.2075,12.95,13.97,4766088,0
+MP.US,D,20240905,000000,14.03,14.33,13.65,13.69,2679213,0
+MP.US,D,20240906,000000,13.88,14.5,13.65,13.91,3326153,0
+MP.US,D,20240909,000000,14.12,14.2688,13.405,13.59,3627203,0
+MP.US,D,20240910,000000,13.53,13.98,13.205,13.86,2549403,0
+MP.US,D,20240911,000000,13.9,14.11,13.5605,13.84,2989973,0
+MP.US,D,20240912,000000,13.94,14.04,13.4,13.79,2690236,0
+MP.US,D,20240913,000000,13.88,14.1282,13.67,13.8,2457159,0
+MP.US,D,20240916,000000,13.7,14.17,13.59,14.01,1940437,0
+MP.US,D,20240917,000000,14.13,14.4263,13.925,14.21,2563098,0
+MP.US,D,20240918,000000,14.31,14.725,14.085,14.12,2927214,0
+MP.US,D,20240919,000000,14.78,14.78,14.2,14.2,2754026,0
+MP.US,D,20240920,000000,14.15,14.18,13.45,13.89,26011214,0
+MP.US,D,20240923,000000,13.94,14.345,13.81,14.23,3417600,0
+MP.US,D,20240924,000000,14.99,16.215,14.82,16,8498396,0
+MP.US,D,20240925,000000,15.96,16.505,15.88,16.16,5652521,0
+MP.US,D,20240926,000000,16.8,17.08,16.28,16.9,3962800,0
+MP.US,D,20240927,000000,17.29,18.42,17.21,18.39,5510380,0
+MP.US,D,20240930,000000,18.12,18.4901,17.59,17.65,5313781,0
+MP.US,D,20241001,000000,17.71,17.98,17.17,17.54,2826569,0
+MP.US,D,20241002,000000,17.56,17.7,16.675,16.96,3455529,0
+MP.US,D,20241003,000000,16.59,17.34,16.49,16.96,3000774,0
+MP.US,D,20241004,000000,17.32,17.845,17.08,17.38,2314307,0
+MP.US,D,20241007,000000,17.3,17.95,17.228,17.84,2687638,0
+MP.US,D,20241008,000000,17.1,17.45,16.84,17,3182874,0
+MP.US,D,20241009,000000,16.98,17.21,16.62,17.15,2572633,0
+MP.US,D,20241010,000000,17.05,17.5,16.92,17.37,1390719,0
+MP.US,D,20241011,000000,17.24,18.03,17.24,17.81,1942186,0
+MP.US,D,20241014,000000,17.52,17.85,17.39,17.76,1426572,0
+MP.US,D,20241015,000000,17.53,17.845,17.4,17.7,1440241,0
+MP.US,D,20241016,000000,18.19,19.075,18.17,19,3484240,0
+MP.US,D,20241017,000000,18.79,18.995,18.24,18.29,2875092,0
+MP.US,D,20241018,000000,18.49,18.78,18.385,18.58,2168072,0
+MP.US,D,20241021,000000,18.46,18.53,17.735,18.08,1788119,0
+MP.US,D,20241022,000000,18.24,18.435,17.9,18.3,1581931,0
+MP.US,D,20241023,000000,18.04,18.08,17.65,17.87,1992427,0
+MP.US,D,20241024,000000,17.95,18.7,17.75,18.55,2104476,0
+MP.US,D,20241025,000000,18.67,18.7746,18.47,18.64,1541894,0
+MP.US,D,20241028,000000,18.69,19.43,18.55,18.88,2689536,0
+MP.US,D,20241029,000000,18.96,19.2,18.88,18.99,1349947,0
+MP.US,D,20241030,000000,18.85,19.29,18.74,18.74,2177471,0
+MP.US,D,20241031,000000,18.55,18.56,17.79,17.99,2150255,0
+MP.US,D,20241101,000000,18.2,18.42,18.015,18.23,1817985,0
+MP.US,D,20241104,000000,18.34,18.65,17.995,18.25,2070658,0
+MP.US,D,20241105,000000,18.25,18.94,18.05,18.61,2379425,0
+MP.US,D,20241106,000000,19.54,19.87,19,19.68,4788578,0
+MP.US,D,20241107,000000,19.7,20.045,19.38,19.98,3189354,0
+MP.US,D,20241108,000000,19.8,19.82,18.87,19.5,3124994,0
+MP.US,D,20241111,000000,19.6,20.58,19.38,20.41,2529058,0
+MP.US,D,20241112,000000,20.12,20.3825,19.57,19.85,2040240,0
+MP.US,D,20241113,000000,20.025,20.1,18.75,19.12,3518606,0
+MP.US,D,20241114,000000,19.1,19.28,18.425,18.57,2678496,0
+MP.US,D,20241115,000000,18.7,18.73,18.02,18.28,2118953,0
+MP.US,D,20241118,000000,18.15,18.68,18,18.35,1828315,0
+MP.US,D,20241119,000000,18.325,18.325,17.65,18.02,1730509,0
+MP.US,D,20241120,000000,17.85,18.3178,17.68,18.23,1225378,0
+MP.US,D,20241121,000000,18.14,19.12,18.01,18.73,1592199,0
+MP.US,D,20241122,000000,18.73,19.87,18.53,19.64,2339902,0
+MP.US,D,20241125,000000,19.93,21.04,19.88,20.84,2727294,0
+MP.US,D,20241126,000000,20.52,20.66,19.97,20.25,3269699,0
+MP.US,D,20241127,000000,20.75,21.26,20.56,20.84,2007349,0
+MP.US,D,20241129,000000,20.95,21.7,20.945,21.07,1079768,0
+MP.US,D,20241202,000000,21.1,21.11,20.285,20.81,2891346,0
+MP.US,D,20241203,000000,23.07,24.01,22.5028,23.11,12832531,0
+MP.US,D,20241204,000000,23.21,23.6,20.61,21.13,6454371,0
+MP.US,D,20241205,000000,20.88,21.055,20,20.01,3536420,0
+MP.US,D,20241206,000000,20.27,20.47,19.54,19.72,2118943,0
+MP.US,D,20241209,000000,20.25,21.13,20.15,20.52,3029965,0
+MP.US,D,20241210,000000,20.23,20.25,19.38,19.54,4162840,0
+MP.US,D,20241211,000000,19.58,19.798,19.01,19.45,1981053,0
+MP.US,D,20241212,000000,19.3,19.73,18.9,19.6,2127127,0
+MP.US,D,20241213,000000,19.34,19.4,18.85,19.37,2252623,0
+MP.US,D,20241216,000000,19.12,19.21,18.58,18.79,2407706,0
+MP.US,D,20241217,000000,18.55,18.8,18.18,18.37,2567267,0
+MP.US,D,20241218,000000,18.1589,18.36,16.54,16.73,3143050,0
+MP.US,D,20241219,000000,16.94,17.2,15.97,16.18,4543664,0
+MP.US,D,20241220,000000,16.02,16.26,15.71,15.84,4509656,0
+MP.US,D,20241223,000000,15.82,16.38,15.68,16.29,2650489,0
+MP.US,D,20241224,000000,16.45,16.56,16.25,16.54,857892,0
+MP.US,D,20241226,000000,16.5,16.95,16.3,16.84,2046757,0
+MP.US,D,20241227,000000,16.7,16.9899,16.335,16.46,1529411,0
+MP.US,D,20241230,000000,16.27,16.27,15.78,15.98,2327772,0
+MP.US,D,20241231,000000,15.955,16.18,15.5602,15.6,2305386,0
+MP.US,D,20250102,000000,15.85,16.525,15.77,16.39,3008880,0
+MP.US,D,20250103,000000,16.575,18.37,16.51,18.2,4892111,0
+MP.US,D,20250106,000000,19.27,21.14,18.8,20.46,10553784,0
+MP.US,D,20250107,000000,20.71,21.13,20.3,20.58,2844202,0
+MP.US,D,20250108,000000,20.25,20.27,18.89,19.38,2665313,0
+MP.US,D,20250110,000000,19.47,20.06,19.2,19.75,2089649,0
+MP.US,D,20250113,000000,19.43,19.7,19.2,19.53,2174093,0
+MP.US,D,20250114,000000,19.85,20.1,19.23,19.39,1283427,0
+MP.US,D,20250115,000000,20.25,21.28,19.95,20.61,3114555,0
+MP.US,D,20250116,000000,19.9319,21.385,19.9319,21.17,2535231,0
+MP.US,D,20250117,000000,21.44,21.52,20.898,20.94,1978438,0
+MP.US,D,20250121,000000,21.24,21.35,19.72,20.87,2999915,0
+MP.US,D,20250122,000000,21.485,21.8995,21.03,21.08,2351459,0
+MP.US,D,20250123,000000,21.01,21.55,20.7501,21.41,1461512,0
+MP.US,D,20250124,000000,21.7,22.12,21.45,21.57,3716812,0
+MP.US,D,20250127,000000,20.85,21.7095,20.79,21.52,2316958,0
+MP.US,D,20250128,000000,21.56,21.705,20.61,20.82,1541397,0
+MP.US,D,20250129,000000,20.84,21.1423,20.53,20.68,1501695,0
+MP.US,D,20250130,000000,20.99,21.9337,20.93,21.74,2102223,0
+MP.US,D,20250131,000000,21.76,22.28,21.6,21.96,2844863,0
+MP.US,D,20250203,000000,22.35,23.67,21.81,22.23,5228158,0
+MP.US,D,20250204,000000,22.675,24.78,22.63,24.47,8831326,0
+MP.US,D,20250205,000000,24.475,24.535,23.1217,23.56,4570260,0
+MP.US,D,20250206,000000,24.2,24.8,23.675,24.11,4407643,0
+MP.US,D,20250207,000000,24.055,24.13,23.37,23.94,3882372,0
+MP.US,D,20250210,000000,24.125,26,23.91,25.52,6625344,0
+MP.US,D,20250211,000000,25,25.1377,24.42,24.69,3215579,0
+MP.US,D,20250212,000000,24.335,24.7,23.88,24.15,2408480,0
+MP.US,D,20250213,000000,24.385,24.5899,23.66,24.38,2374666,0
+MP.US,D,20250214,000000,24.6844,24.6899,23.5146,23.72,1741897,0
+MP.US,D,20250218,000000,23.82,24.2583,23.44,23.45,2241466,0
+MP.US,D,20250219,000000,23.25,23.51,22.595,22.99,2746899,0
+MP.US,D,20250220,000000,22.95,23.38,22.6,23.18,1919333,0
+MP.US,D,20250221,000000,24.62,24.7,23.48,24.3,4661664,0
+MP.US,D,20250224,000000,24.425,24.84,23.5404,24.27,3105937,0
+MP.US,D,20250225,000000,24.17,24.23,22.82,23.56,3075875,0
+MP.US,D,20250226,000000,24.12,25.35,23.77,23.77,3117675,0
+MP.US,D,20250227,000000,23.98,24.5,23.3,23.46,2036675,0
+MP.US,D,20250228,000000,23.2,24.1,22.82,24.01,2579125,0
+MP.US,D,20250303,000000,24.15,24.63,22.25,22.53,4165665,0
+MP.US,D,20250304,000000,22.155,23.145,21.2,22.45,3456875,0
+MP.US,D,20250305,000000,24.04,25.66,23.59,25.66,5011887,0
+MP.US,D,20250306,000000,25.075,25.77,24.01,24.4,3515516,0
+MP.US,D,20250307,000000,24.1,25.16,23.6,24.98,2400876,0
+MP.US,D,20250310,000000,24.795,25.65,24.16,24.42,3991974,0
+MP.US,D,20250311,000000,24.22,25.55,23.64,24.01,3234277,0
+MP.US,D,20250312,000000,24.53,24.73,23.162,24.34,2690963,0
+MP.US,D,20250313,000000,24.255,24.86,24.165,24.38,2075749,0
+MP.US,D,20250314,000000,25,26.95,24.67,26.83,4822422,0
+MP.US,D,20250317,000000,26.74,27.05,26.45,26.69,3578770,0
+MP.US,D,20250318,000000,26.5,27,26.03,26.83,4309508,0
+MP.US,D,20250319,000000,26.85,27.2875,26.33,26.81,2693818,0
+MP.US,D,20250320,000000,26.57,27.24,26.102,26.25,4207934,0
+MP.US,D,20250321,000000,26.2,26.2,24.96,25.9,4614284,0
+MP.US,D,20250324,000000,26.22,26.92,26.06,26.46,2635038,0
+MP.US,D,20250325,000000,26.75,27.26,26.56,26.93,2933709,0
+MP.US,D,20250326,000000,26.97,27.0505,25.71,26.06,2244044,0
+MP.US,D,20250327,000000,25.5,26.58,25.26,26.17,2147587,0
+MP.US,D,20250328,000000,25.88,26.49,25.65,25.97,3139313,0
+MP.US,D,20250331,000000,24.9333,25.11,23.41,24.41,3586721,0
+MP.US,D,20250401,000000,24.28,25.38,24.18,25.17,2765741,0
+MP.US,D,20250402,000000,24.8128,25.49,24.635,25.16,1842366,0
+MP.US,D,20250403,000000,23.775,25.63,23.66,24.82,3717020,0
+MP.US,D,20250404,000000,26.1,26.45,22.1201,23.06,8168128,0
+MP.US,D,20250407,000000,21.8,25.5,21.77,23.99,5256468,0
+MP.US,D,20250408,000000,26.01,26.105,21.57,21.94,5268575,0
+MP.US,D,20250409,000000,22.36,24.13,21.16,23.81,7116760,0
+MP.US,D,20250410,000000,23.245,23.92,22.64,23.54,3836371,0
+MP.US,D,20250411,000000,23.04,23.49,21.56,22.68,9026467,0
+MP.US,D,20250414,000000,25.19,28.403,24.58,27.59,23657243,0
+MP.US,D,20250415,000000,29.28,29.72,24.85,25.07,15803233,0
+MP.US,D,20250416,000000,26.07,29.13,25.79,27.58,18086883,0
+MP.US,D,20250417,000000,27.9,28.1797,24.7,26.35,20286375,0
+MP.US,D,20250421,000000,25.88,25.9493,22.26,23.19,12265017,0
+MP.US,D,20250422,000000,23.07,23.4,21.85,22.85,11127879,0
+MP.US,D,20250423,000000,22.885,24.04,22.57,22.89,6330688,0
+MP.US,D,20250424,000000,23.405,26.28,23.21,26.01,10857889,0
+MP.US,D,20250425,000000,25.715,26.1,24.35,24.41,6209198,0
+MP.US,D,20250428,000000,24.77,25.6699,24.18,24.85,4117895,0
+MP.US,D,20250429,000000,24.76,25.09,23.52,24.58,5974498,0
+MP.US,D,20250430,000000,23.55,24.675,22.71,24.46,5924289,0
+MP.US,D,20250501,000000,24.015,25.0319,23.96,24.34,3324906,0
+MP.US,D,20250502,000000,24.945,25.57,24.6,25.01,3274206,0
+MP.US,D,20250505,000000,25.07,25.74,24.87,25.2,3675960,0
+MP.US,D,20250506,000000,24.54,24.745,24.05,24.69,4114131,0
+MP.US,D,20250507,000000,24.46,24.46,23.12,23.62,4827488,0
+MP.US,D,20250508,000000,23.765,24.39,23.611,23.85,6427707,0
+MP.US,D,20250509,000000,23.855,24.73,20.94,21.95,11597868,0
+MP.US,D,20250512,000000,22.58,22.58,20.75,21.14,8732637,0
+MP.US,D,20250513,000000,21.03,21.1051,20.05,20.77,6724932,0
+MP.US,D,20250514,000000,22.145,22.41,20.864,21.08,10131125,0
+MP.US,D,20250515,000000,21,21.5595,20.67,21.32,2716200,0
+MP.US,D,20250516,000000,21.05,21.6908,21,21.31,4300276,0
+MP.US,D,20250519,000000,20.67,21.33,20.52,21.25,2760363,0
+MP.US,D,20250520,000000,21.2026,21.2026,20.51,20.64,4619581,0
+MP.US,D,20250521,000000,20.4,20.4,19.38,19.5,5250050,0
+MP.US,D,20250522,000000,19.825,20.77,19.23,20.08,4969996,0
+MP.US,D,20250523,000000,19.64,19.91,19.46,19.69,2941488,0
+MP.US,D,20250527,000000,19.78,19.78,18.75,18.77,5764579,0
+MP.US,D,20250528,000000,18.77,19.94,18.64,19.6,7022119,0
+MP.US,D,20250529,000000,19.76,20.1399,19.6,19.77,4285837,0
+MP.US,D,20250530,000000,19.8124,22.45,19.75,21.79,13127464,0
+MP.US,D,20250602,000000,22.87,22.87,20.105,20.5,13949255,0
+MP.US,D,20250603,000000,20.7,22.77,20.6,22,8323404,0
+MP.US,D,20250604,000000,22.37,24.635,22.04,24.58,11106308,0
+MP.US,D,20250605,000000,24.48,27.5999,24.03,25.93,21398722,0
+MP.US,D,20250606,000000,27.015,27.1195,25.05,25.7,8789149,0
+MP.US,D,20250609,000000,26.465,29.05,26.31,27.69,14815613,0
+MP.US,D,20250610,000000,28.48,28.535,26.48,27.23,6775513,0
+MP.US,D,20250611,000000,25.25,25.8699,23.26,25.64,15842352,0
+MP.US,D,20250612,000000,25.54,29.96,25.17,29.2,24578800,0
+MP.US,D,20250613,000000,29.85,30.78,28.355,30.55,25329263,0
+MP.US,D,20250616,000000,31.465,35.05,31.39,34.65,25291851,0
+MP.US,D,20250617,000000,34.29,35.78,33.9,35.48,14061280,0
+MP.US,D,20250618,000000,36.29,39.1,36.14,37.22,18848731,0
+MP.US,D,20250620,000000,38.64,38.76,36.7,37.74,13639662,0
+MP.US,D,20250623,000000,37.445,38.0445,35.532,36.56,10524588,0
+MP.US,D,20250624,000000,36.825,37.16,34.71,34.91,10210054,0
+MP.US,D,20250625,000000,34.7,35.9394,33.93,35.4,8497147,0
+MP.US,D,20250626,000000,36.3,36.91,35.5,35.99,6859108,0
+MP.US,D,20250627,000000,33.94,34.4,32.01,32.9,15080511,0
+MP.US,D,20250630,000000,32.75,33.98,31.9956,33.27,9184137,0
+MP.US,D,20250701,000000,33.14,33.27,31.3012,31.49,7003361,0
+MP.US,D,20250702,000000,31.5,32.5,31.4,32.37,4796201,0
+MP.US,D,20250703,000000,32.36,32.65,31.54,31.84,3886581,0
+MP.US,D,20250707,000000,30.54,31.225,29.62,31.05,6035503,0
+MP.US,D,20250708,000000,31.31,32.46,30.595,31.19,6569604,0
+MP.US,D,20250709,000000,31.565,31.6692,29.58,30.03,10367370,0
+MP.US,D,20250710,000000,48.1,48.115,42.86,45.23,86416225,0
+MP.US,D,20250711,000000,45.53,50.98,44.6217,45.11,37216627,0
+MP.US,D,20250714,000000,45.86,48.99,45.66,48.52,23472405,0
+MP.US,D,20250715,000000,54,62.8729,52.89,58.22,74016907,0
+MP.US,D,20250716,000000,61.08,61.13,56.73,58.55,38274658,0
+MP.US,D,20250717,000000,55.5,61.67,54.8,60.26,42064926,0
+MP.US,D,20250718,000000,60.3,64.51,58.8,63.22,29025623,0
+MP.US,D,20250721,000000,63.715,65.05,58.8,59.01,25111661,0
+MP.US,D,20250722,000000,58.55,60.35,56.7,60.08,14090740,0
+MP.US,D,20250723,000000,59.6,62.32,59.4,61.14,12451367,0
+MP.US,D,20250724,000000,60.87,62.05,59.7,61.56,8743302,0
+MP.US,D,20250725,000000,61.454,63.7,60.68,62.08,10034401,0
+MP.US,D,20250728,000000,62.67,64.27,61.25,64.11,11141916,0
+MP.US,D,20250729,000000,65.04,65.8399,60.22,60.26,12203277,0
+MP.US,D,20250730,000000,60.08,62.4741,59.2,60.85,8931719,0
+MP.US,D,20250731,000000,59.77,62.685,59.565,61.5,9662439,0
+MP.US,D,20250801,000000,60.39,64.5,59.2,63.69,15491118,0
+MP.US,D,20250804,000000,63.75,67.402,62.9,65.42,14453422,0
+MP.US,D,20250805,000000,65.64,68.42,65.5,68.39,11618220,0
+MP.US,D,20250806,000000,69.511,70.95,66.6654,67.51,13196740,0
+MP.US,D,20250807,000000,71,72.35,68.572,71.07,16083938,0
+MP.US,D,20250808,000000,76.94,79.36,71.64,74.32,24410856,0
+MP.US,D,20250811,000000,74.7,82.5,72.54,72.69,23837560,0
+MP.US,D,20250812,000000,74.37,75.7,72.14,74.95,12397566,0
+MP.US,D,20250813,000000,75.44,77.56,72.84,75.4,12256354,0
+MP.US,D,20250814,000000,74.6,78.159,74.35,76.58,11179646,0
+MP.US,D,20250815,000000,76.85,77.7,73.5,75.03,8547002,0
+MP.US,D,20250818,000000,73.935,74.1669,69.01,72.21,12362164,0
+MP.US,D,20250819,000000,70.4538,71.68,66.88,69.29,11975300,0
+MP.US,D,20250820,000000,67.355,69.14,66.08,68.17,8741114,0
+MP.US,D,20250821,000000,68.22,69.5,64.82,68.28,11981334,0
+MP.US,D,20250822,000000,67.76,69.75,66.41,67.88,10399106,0
+MP.US,D,20250825,000000,68.49,72.9,68.16,72.31,10729553,0
+MP.US,D,20250826,000000,72.45,75.43,69.26,69.83,13317944,0
+MP.US,D,20250827,000000,70.1,72.32,68.74,71.4,6883207,0
+MP.US,D,20250828,000000,71.51,74.27,70.1012,73.5,7604096,0
+MP.US,D,20250829,000000,73.85,73.87,71.07,71.14,6926680,0
+MP.US,D,20250902,000000,68.76,69.35,66.07,67.31,9213226,0
+MP.US,D,20250903,000000,68.61,68.78,65.41,65.99,7238068,0
+MP.US,D,20250904,000000,66,66.5499,63.0284,64.18,8081749,0
+MP.US,D,20250905,000000,64.75,64.9798,61.4012,63.05,6903942,0
+MP.US,D,20250908,000000,62.665,63.25,61.575,62.72,8654592,0
+MP.US,D,20250909,000000,63.37,64.54,62.28,63.15,7641990,0
+MP.US,D,20250910,000000,64.04,64.7,61.595,62.44,7549962,0
+MP.US,D,20250911,000000,62.6,65.6225,62.12,63.03,9420345,0
+MP.US,D,20250912,000000,63.4,64.17,62.57,63.51,5974582,0
+MP.US,D,20250915,000000,66.04,67.34,64.41,65.94,10796252,0
+MP.US,D,20250916,000000,67.175,67.9356,65.68,65.98,11280236,0
+MP.US,D,20250917,000000,67.84,69.1,65.25,66.81,11289083,0
+MP.US,D,20250918,000000,68.07,72.15,66.3758,72.13,14050418,0
+MP.US,D,20250919,000000,72.88,75.92,70.5,73.22,37395074,0
+MP.US,D,20250922,000000,71.7,73.3,69.53,73.22,10578447,0
+MP.US,D,20250923,000000,74,76.6899,72.76,74.7,14194144,0
+MP.US,D,20250924,000000,76.42,77.17,70.58,71.23,13358446,0
+MP.US,D,20250925,000000,70.5,82.23,68.8,77.13,26004448,0
+MP.US,D,20250926,000000,77.13,77.47,68.57,68.63,18998594,0
+MP.US,D,20250929,000000,69.32,69.5,66.1701,68.18,12539041,0
+MP.US,D,20250930,000000,67.985,68.93,65.91,67.07,7989439,0
+MP.US,D,20251001,000000,66.11,67.99,65.58,67.63,8046786,0
+MP.US,D,20251002,000000,68.8,71.735,67.42,70.96,13407689,0
+MP.US,D,20251003,000000,72.2959,75.6,70.33,71.5,14675515,0
+MP.US,D,20251006,000000,73.29,74.93,71.46,74.33,10864939,0
+MP.US,D,20251007,000000,75.9,79.53,72.2,73.77,15264883,0
+MP.US,D,20251008,000000,75.465,75.97,69.61,70.59,11488806,0
+MP.US,D,20251009,000000,73.65,78.32,71.5201,72.29,24843542,0
+MP.US,D,20251010,000000,74.41,84.92,73.43,78.34,52334439,0
+MP.US,D,20251013,000000,86.8,98.97,85.5,95.06,50242378,0
+MP.US,D,20251014,000000,97.79,100.2505,88.6,98.65,40359359,0
+MP.US,D,20251015,000000,96.71,97,86.5,89.85,29991495,0
+MP.US,D,20251016,000000,91.77,91.99,83.33,83.84,18653709,0
+MP.US,D,20251017,000000,80.39,84.15,78.8,80.79,14927416,0
+MP.US,D,20251020,000000,83.6361,83.99,78.052,82.9,14957786,0
+MP.US,D,20251021,000000,80.53,80.885,73.24,74.11,17623698,0
+MP.US,D,20251022,000000,72.07,73.48,66.31,69.8,21854787,0
+MP.US,D,20251023,000000,70.875,71.46,68.1,68.45,10965637,0
+MP.US,D,20251024,000000,69.95,72.59,69.36,70.81,11398933,0
+MP.US,D,20251027,000000,67.43,67.73,62.4,65.57,24754560,0
+MP.US,D,20251028,000000,65.59,67.7778,64.27,64.94,10850280,0
+MP.US,D,20251029,000000,65.44,65.6,63.3,64.29,9121027,0
+MP.US,D,20251030,000000,66.5,67.1,62.88,64.92,14302819,0
+MP.US,D,20251031,000000,64.78,64.95,61.45,63.09,13881915,0
+MP.US,D,20251103,000000,62.205,62.205,57.15,57.66,14163785,0
+MP.US,D,20251104,000000,55.835,57.54,54.02,54.9,13678027,0
+MP.US,D,20251105,000000,55.08,55.76,53.58,54.93,8647035,0
+MP.US,D,20251106,000000,56.39,56.45,51.84,51.95,15178092,0
+MP.US,D,20251107,000000,50.5,59.8199,50.5,58.6,23399782,0
+MP.US,D,20251110,000000,61.55,65.9499,60.42,64.18,18818428,0
+MP.US,D,20251111,000000,63.36,63.75,61.12,61.95,9473738,0
+MP.US,D,20251112,000000,62.05,62.35,57.94,59.72,8841908,0
+MP.US,D,20251113,000000,60.16,61.1988,56.69,57.54,10764946,0
+MP.US,D,20251114,000000,57.53,59.84,54.9,58.64,10333212,0
+MP.US,D,20251117,000000,58.11,58.75,55.52,56.98,5927044,0
+MP.US,D,20251118,000000,56.85,60.48,56.03,58.51,12076453,0
+MP.US,D,20251119,000000,62,66.2,60.32,63.55,20506128,0
+MP.US,D,20251120,000000,64.25,65.24,56.6,56.68,16548804,0
+MP.US,D,20251121,000000,57.07,57.2958,53.22,55.27,11071315,0
+MP.US,D,20251124,000000,56.78,59.49,55.98,59.04,9292307,0
+MP.US,D,20251125,000000,58.19,58.8,56.01,58.21,6615803,0
+MP.US,D,20251126,000000,58.77,61.0336,58.72,60.15,5886875,0
+MP.US,D,20251128,000000,60.51,62.298,60.24,61.95,3183354,0
+MP.US,D,20251201,000000,60.5,60.5,58.1,58.1,5740453,0
+MP.US,D,20251202,000000,58.27,61.66,58.2,60.84,6352030,0
+MP.US,D,20251203,000000,60.255,60.32,57.24,58.71,6481723,0
+MP.US,D,20251204,000000,58.79,62.25,57.92,61.8,7921905,0
+MP.US,D,20251205,000000,63.62,63.89,61.84,62.09,9245191,0
+MP.US,D,20251208,000000,61.08,61.4655,58.98,61.2,5791739,0
+MP.US,D,20251209,000000,60.05,62.25,59.26,59.82,4530917,0
+MP.US,D,20251210,000000,59.76,59.895,57.3,58.03,6512738,0
+MP.US,D,20251211,000000,57.29,60.24,56.65,60.01,4960184,0
+MP.US,D,20251212,000000,59.673,59.75,55.76,56.66,7219912,0
+MP.US,D,20251215,000000,57.07,57.82,53.04,53.26,6598381,0
+MP.US,D,20251216,000000,52.55,53.87,52.1,53.42,5171424,0
+MP.US,D,20251217,000000,54.075,55.7567,52.02,52.03,5086176,0
+MP.US,D,20251218,000000,53.44,55.1099,51.41,52.04,6135655,0
+MP.US,D,20251219,000000,52.18,54.47,52.18,53.97,9048160,0
+MP.US,D,20251222,000000,54.595,55.25,53.76,54.39,7094200,0
+MP.US,D,20251223,000000,53.825,55.5,53.34,54.21,4413975,0
+MP.US,D,20251224,000000,53.76,55.27,53.4,54.54,2362572,0
+MP.US,D,20251226,000000,54.55,54.6,52.085,53.38,3940124,0
+MP.US,D,20251229,000000,52.14,53.87,51.62,51.93,4716238,0
+MP.US,D,20251230,000000,51.98,52.25,50.405,50.44,6211841,0
+MP.US,D,20251231,000000,50.87,51.23,49.76,50.52,6911812,0
+MP.US,D,20260102,000000,51.51,55.25,50.91,54.97,6459627,0
+MP.US,D,20260105,000000,57.23,58.8,56.4201,58.62,6977437,0
+MP.US,D,20260106,000000,60.8,61.16,58.26,59.82,9957468,0
+MP.US,D,20260107,000000,60.4,64.08,59.82,62.5,12892378,0
+MP.US,D,20260108,000000,61.575,65.55,60.752,61.06,9309846,0
+MP.US,D,20260109,000000,61.845,62.98,59.35,62,9172276,0
+MP.US,D,20260112,000000,63.37,67,62.23,65.34,12150693,0
+MP.US,D,20260113,000000,67.725,68.44,63.4017,63.82,9952230,0
+MP.US,D,20260114,000000,64.03,70.0699,62.2,69.3,12394935,0
+MP.US,D,20260115,000000,68.47,68.48,65.8,66.7,10529525,0
+MP.US,D,20260116,000000,67.25,69.65,65.68,68.98,6760199,0
+MP.US,D,20260120,000000,68.38,71.69,66.91,68.38,11658464,0
+MP.US,D,20260121,000000,69.31,70.9424,61.52,64.65,14364780,0
+MP.US,D,20260122,000000,66.08,70.92,65.75,68.37,10521317,0
+MP.US,D,20260123,000000,69.48,70.455,66.17,69.58,8077164,0
+MP.US,D,20260126,000000,72.66,72.93,62.62,63.44,18362783,0
+MP.US,D,20260127,000000,63.569,68.05,63.43,66.73,9534211,0
+MP.US,D,20260128,000000,67.53,67.97,65.12,67.01,9246012,0
+MP.US,D,20260129,000000,64.85,65.2,58.28,62.16,17261811,0
+MP.US,D,20260130,000000,61.05,63.64,57.5,58.77,10406164,0
+MP.US,D,20260202,000000,60.19,62.88,58.92,59.11,10044188,0
+MP.US,D,20260203,000000,61.79,64.95,60.6,64.61,11931837,0
+MP.US,D,20260204,000000,65.25,65.25,57.24,60.55,11095215,0
+MP.US,D,20260205,000000,58.29,59.61,56.05,56.55,7762334,0
+MP.US,D,20260206,000000,58.7,61.51,58.31,61.26,6952983,0
+MP.US,D,20260209,000000,61.31,63.3,59.82,62.8,5222533,0
+MP.US,D,20260210,000000,62.225,63.9,61.6,62.34,4096468,0
+MP.US,D,20260211,000000,62.75,63.7,58.81,60.58,4147614,0
+MP.US,D,20260212,000000,59.33,60,56.58,57.3,6654973,0
+MP.US,D,20260213,000000,57.55,58.51,55.28,58.03,4560573,0
+MP.US,D,20260217,000000,56.7,57.47,54.59,56.95,5160379,0
+MP.US,D,20260218,000000,57.39,58.59,56.6,57.94,3065854,0

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

@@ -0,0 +1,1563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_L.US,D,20191129,000000,24.98,25.04,24.91,24.91,135348,0
+MS_L.US,D,20191202,000000,24.95,24.95,24.67,24.82,279796,0
+MS_L.US,D,20191203,000000,24.75,24.85,24.73,24.81,188915,0
+MS_L.US,D,20191204,000000,24.88,24.88,24.78,24.8,121177,0
+MS_L.US,D,20191205,000000,24.81,24.81,24.71,24.71,130284,0
+MS_L.US,D,20191206,000000,24.73,24.87,24.64,24.85,294647,0
+MS_L.US,D,20191209,000000,24.9,24.9,24.82,24.85,82242,0
+MS_L.US,D,20191210,000000,24.84,24.92,24.84,24.85,430248,0
+MS_L.US,D,20191211,000000,24.92,24.97,24.87,24.96,127212,0
+MS_L.US,D,20191212,000000,24.98,24.98,24.85,24.94,229982,0
+MS_L.US,D,20191213,000000,24.9,25.0718,24.87,25.05,269576,0
+MS_L.US,D,20191216,000000,25.09,25.09,25.01,25.08,754825,0
+MS_L.US,D,20191217,000000,25.075,25.14,25.02,25.06,524480,0
+MS_L.US,D,20191218,000000,25.09,25.2,25.085,25.14,739910,0
+MS_L.US,D,20191219,000000,25.14,25.19,25.11,25.18,249239,0
+MS_L.US,D,20191220,000000,25.17,25.29,25.15,25.27,521831,0
+MS_L.US,D,20191223,000000,25.29,25.38,25.23,25.36,263928,0
+MS_L.US,D,20191224,000000,25.39,25.41,25.34,25.4,102312,0
+MS_L.US,D,20191226,000000,25.4,25.49,25.36,25.49,136569,0
+MS_L.US,D,20191227,000000,25.49,25.49,25.4,25.45,585481,0
+MS_L.US,D,20191230,000000,25.32,25.37,25.24,25.32,380706,0
+MS_L.US,D,20191231,000000,25.33,25.34,25.12,25.2,2181221,0
+MS_L.US,D,20200102,000000,25.25,25.35,25.25,25.3,121245,0
+MS_L.US,D,20200103,000000,25.3118,25.4,25.31,25.38,139036,0
+MS_L.US,D,20200106,000000,25.38,25.38,25.23,25.33,141730,0
+MS_L.US,D,20200107,000000,25.35,25.38,25.27,25.34,85217,0
+MS_L.US,D,20200108,000000,25.34,25.44,25.29,25.44,165681,0
+MS_L.US,D,20200109,000000,25.45,25.47,25.34,25.4,156252,0
+MS_L.US,D,20200110,000000,25.44,25.44,25.34,25.42,106670,0
+MS_L.US,D,20200113,000000,25.42,25.47,25.37,25.44,122048,0
+MS_L.US,D,20200114,000000,25.44,25.47,25.4,25.41,81027,0
+MS_L.US,D,20200115,000000,25.41,25.46,25.36,25.43,72786,0
+MS_L.US,D,20200116,000000,25.43,25.44,25.31,25.44,113754,0
+MS_L.US,D,20200117,000000,25.44,25.53,25.34,25.53,133922,0
+MS_L.US,D,20200121,000000,25.48,25.59,25.48,25.57,199699,0
+MS_L.US,D,20200122,000000,25.52,25.6,25.5,25.55,83510,0
+MS_L.US,D,20200123,000000,25.57,25.57,25.46,25.55,112472,0
+MS_L.US,D,20200124,000000,25.5233,25.5576,25.45,25.5,54434,0
+MS_L.US,D,20200127,000000,25.37,25.4734,25.31,25.31,200416,0
+MS_L.US,D,20200128,000000,25.44,25.5,25.35,25.355,66719,0
+MS_L.US,D,20200129,000000,25.4,25.44,25.27,25.37,447842,0
+MS_L.US,D,20200130,000000,25.35,25.47,25.32,25.45,103474,0
+MS_L.US,D,20200131,000000,25.45,25.52,25.4,25.45,82485,0
+MS_L.US,D,20200203,000000,25.47,25.58,25.4604,25.55,97446,0
+MS_L.US,D,20200204,000000,25.51,25.65,25.5,25.64,110570,0
+MS_L.US,D,20200205,000000,25.65,25.74,25.56,25.62,459163,0
+MS_L.US,D,20200206,000000,25.69,25.7,25.595,25.62,118029,0
+MS_L.US,D,20200207,000000,25.64,25.75,25.64,25.73,83449,0
+MS_L.US,D,20200210,000000,25.67,25.87,25.64,25.87,147570,0
+MS_L.US,D,20200211,000000,25.8461,26.06,25.8461,25.94,49924,0
+MS_L.US,D,20200212,000000,25.91,26,25.7,25.82,111423,0
+MS_L.US,D,20200213,000000,25.83,25.8499,25.69,25.765,48243,0
+MS_L.US,D,20200214,000000,25.7899,25.95,25.77,25.91,56242,0
+MS_L.US,D,20200218,000000,25.92,25.93,25.74,25.8,73093,0
+MS_L.US,D,20200219,000000,25.86,25.86,25.62,25.62,73134,0
+MS_L.US,D,20200220,000000,25.7338,25.86,25.67,25.73,65244,0
+MS_L.US,D,20200221,000000,25.73,25.98,25.7,25.93,92552,0
+MS_L.US,D,20200224,000000,25.75,25.79,25.65,25.65,167152,0
+MS_L.US,D,20200225,000000,25.65,25.76,25.3,25.37,223765,0
+MS_L.US,D,20200226,000000,25.37,25.53,25.15,25.26,316458,0
+MS_L.US,D,20200227,000000,25.1,25.2,24.95,25.05,467058,0
+MS_L.US,D,20200228,000000,24.9,25.15,24.8,24.88,475959,0
+MS_L.US,D,20200302,000000,24.96,25.27,24.948,25.27,208944,0
+MS_L.US,D,20200303,000000,25.31,25.6476,25.25,25.44,272726,0
+MS_L.US,D,20200304,000000,25.54,25.77,25.47,25.65,91696,0
+MS_L.US,D,20200305,000000,25.53,25.79,25.4,25.41,209187,0
+MS_L.US,D,20200306,000000,25.26,25.48,25.06,25.2,35899,0
+MS_L.US,D,20200309,000000,24.8,25,24.4,24.61,165288,0
+MS_L.US,D,20200310,000000,24.99,25.04,24.7628,25.02,93558,0
+MS_L.US,D,20200311,000000,25,25.09,24.5702,24.68,131300,0
+MS_L.US,D,20200312,000000,24.28,24.39,23.2,23.6,230425,0
+MS_L.US,D,20200313,000000,24.2,24.29,23.455,23.73,148496,0
+MS_L.US,D,20200316,000000,22.99,23.67,21.397,21.99,61568,0
+MS_L.US,D,20200317,000000,22.8,22.8,22.1,22.25,171684,0
+MS_L.US,D,20200318,000000,21.55,21.55,17.8,18.92,242823,0
+MS_L.US,D,20200319,000000,18.3551,22.5,16.922,21.23,85766,0
+MS_L.US,D,20200320,000000,22.65,22.65,20.45,20.74,138567,0
+MS_L.US,D,20200323,000000,20.27,20.27,17.02,19.3,127898,0
+MS_L.US,D,20200324,000000,20.63,21.9654,19.8,20.6,97279,0
+MS_L.US,D,20200325,000000,20.88,22.44,20.76,21.71,117587,0
+MS_L.US,D,20200326,000000,22.49,24.35,21.51,23.81,249276,0
+MS_L.US,D,20200327,000000,23.48,24.1,22.8322,23.77,55837,0
+MS_L.US,D,20200330,000000,23.01,23.8185,23.01,23.64,94907,0
+MS_L.US,D,20200331,000000,23.5609,23.83,23.27,23.57,121853,0
+MS_L.US,D,20200401,000000,23.13,23.25,22.39,22.77,61476,0
+MS_L.US,D,20200402,000000,22.77,22.77,22.05,22.5,36838,0
+MS_L.US,D,20200403,000000,22.51,22.51,21.87,22.18,78669,0
+MS_L.US,D,20200406,000000,22.51,23.32,22.51,23.22,43702,0
+MS_L.US,D,20200407,000000,23.5,23.775,23.31,23.7,97603,0
+MS_L.US,D,20200408,000000,23.65,24.08,23.5,23.68,89894,0
+MS_L.US,D,20200409,000000,23.97,24.8,23.95,24.4,96612,0
+MS_L.US,D,20200413,000000,24.28,24.28,23.81,24.23,36478,0
+MS_L.US,D,20200414,000000,24.54,24.6,23.86,24.03,86329,0
+MS_L.US,D,20200415,000000,23.83,24.2,23.68,24.13,41354,0
+MS_L.US,D,20200416,000000,24.39,24.39,23.92,24.07,59396,0
+MS_L.US,D,20200417,000000,24.2415,24.42,24.13,24.21,38287,0
+MS_L.US,D,20200420,000000,24.09,24.22,23.82,24.11,39783,0
+MS_L.US,D,20200421,000000,23.64,24.04,23.59,23.94,46018,0
+MS_L.US,D,20200422,000000,23.98,24.07,23.82,23.86,22240,0
+MS_L.US,D,20200423,000000,23.86,24.07,23.86,24,39460,0
+MS_L.US,D,20200424,000000,24.04,24.1,23.99,24,33379,0
+MS_L.US,D,20200427,000000,24.18,24.19,24.0206,24.05,69936,0
+MS_L.US,D,20200428,000000,24.185,24.185,24,24.08,60873,0
+MS_L.US,D,20200429,000000,24.23,24.24,24.12,24.21,48824,0
+MS_L.US,D,20200430,000000,24.13,24.44,24.12,24.44,100807,0
+MS_L.US,D,20200501,000000,24.42,24.42,24.2,24.32,58581,0
+MS_L.US,D,20200504,000000,24.1666,24.3,24.14,24.26,54308,0
+MS_L.US,D,20200505,000000,24.39,24.39,24.16,24.19,54367,0
+MS_L.US,D,20200506,000000,24.29,24.29,24.1,24.14,24948,0
+MS_L.US,D,20200507,000000,24.23,24.25,24.1,24.15,19267,0
+MS_L.US,D,20200508,000000,24.25,24.25,24.15,24.2199,23491,0
+MS_L.US,D,20200511,000000,24.2,24.25,24.02,24.24,46109,0
+MS_L.US,D,20200512,000000,24.14,24.26,24.1101,24.1763,22827,0
+MS_L.US,D,20200513,000000,24.23,24.23,23.85,23.9,92244,0
+MS_L.US,D,20200514,000000,23.85,23.99,23.56,23.85,64380,0
+MS_L.US,D,20200515,000000,23.93,23.96,23.84,23.86,17345,0
+MS_L.US,D,20200518,000000,24.1,24.345,24.06,24.18,110610,0
+MS_L.US,D,20200519,000000,24.18,24.3,24.0603,24.1257,46984,0
+MS_L.US,D,20200520,000000,24.13,24.26,24.12,24.23,21483,0
+MS_L.US,D,20200521,000000,24.24,24.48,24.02,24.4,114649,0
+MS_L.US,D,20200522,000000,24.35,24.5,24.3,24.35,31964,0
+MS_L.US,D,20200526,000000,24.51,24.51,24.27,24.3,54395,0
+MS_L.US,D,20200527,000000,24.46,24.61,24.28,24.39,112139,0
+MS_L.US,D,20200528,000000,24.32,24.53,24.32,24.38,74506,0
+MS_L.US,D,20200529,000000,24.38,24.42,24.3,24.39,86451,0
+MS_L.US,D,20200601,000000,24.44,24.54,24.38,24.52,87642,0
+MS_L.US,D,20200602,000000,24.52,24.5589,24.41,24.45,65670,0
+MS_L.US,D,20200603,000000,24.54,24.58,24.45,24.52,78451,0
+MS_L.US,D,20200604,000000,24.55,24.56,24.46,24.5,117743,0
+MS_L.US,D,20200605,000000,24.6,24.72,24.5,24.63,53617,0
+MS_L.US,D,20200608,000000,24.64,24.8,24.63,24.8,88573,0
+MS_L.US,D,20200609,000000,24.76,24.8175,24.7,24.78,59445,0
+MS_L.US,D,20200610,000000,24.8,24.94,24.73,24.88,74359,0
+MS_L.US,D,20200611,000000,24.67,24.78,24.31,24.52,113266,0
+MS_L.US,D,20200612,000000,24.65,24.77,24.4,24.56,108639,0
+MS_L.US,D,20200615,000000,24.41,24.7,24.36,24.66,58277,0
+MS_L.US,D,20200616,000000,24.78,24.85,24.725,24.75,108376,0
+MS_L.US,D,20200617,000000,24.78,24.9253,24.77,24.86,59216,0
+MS_L.US,D,20200618,000000,24.86,24.965,24.7626,24.92,62320,0
+MS_L.US,D,20200619,000000,24.92,24.98,24.87,24.93,59899,0
+MS_L.US,D,20200622,000000,24.9,24.95,24.69,24.75,132427,0
+MS_L.US,D,20200623,000000,24.82,24.89,24.7801,24.885,62771,0
+MS_L.US,D,20200624,000000,24.8353,25,24.67,24.92,240790,0
+MS_L.US,D,20200625,000000,24.92,25.01,24.8201,24.96,101837,0
+MS_L.US,D,20200626,000000,24.99,24.99,24.88,24.92,82928,0
+MS_L.US,D,20200629,000000,24.66,24.7,24.58,24.65,65162,0
+MS_L.US,D,20200630,000000,24.68,24.71,24.61,24.65,145913,0
+MS_L.US,D,20200701,000000,24.71,24.88,24.701,24.81,57130,0
+MS_L.US,D,20200702,000000,24.89,24.96,24.87,24.87,65336,0
+MS_L.US,D,20200706,000000,24.91,25.02,24.8599,24.92,114474,0
+MS_L.US,D,20200707,000000,24.92,24.97,24.88,24.94,27065,0
+MS_L.US,D,20200708,000000,24.94,25.05,24.92,25.01,31687,0
+MS_L.US,D,20200709,000000,25,25.05,24.935,25.05,32658,0
+MS_L.US,D,20200710,000000,25.05,25.15,25.0114,25.11,46861,0
+MS_L.US,D,20200713,000000,25.1456,25.22,25.06,25.06,41614,0
+MS_L.US,D,20200714,000000,25.07,25.13,24.97,25.07,55881,0
+MS_L.US,D,20200715,000000,25.15,25.33,25.11,25.25,69004,0
+MS_L.US,D,20200716,000000,25.29,25.65,25.235,25.54,49898,0
+MS_L.US,D,20200717,000000,25.59,25.685,25.42,25.43,75440,0
+MS_L.US,D,20200720,000000,25.44,25.62,25.44,25.54,57932,0
+MS_L.US,D,20200721,000000,25.62,25.72,25.54,25.69,50684,0
+MS_L.US,D,20200722,000000,25.6755,25.91,25.6755,25.8,40225,0
+MS_L.US,D,20200723,000000,25.86,25.98,25.7,25.98,182045,0
+MS_L.US,D,20200724,000000,25.9418,26.14,25.9337,26.08,26625,0
+MS_L.US,D,20200727,000000,26.14,26.28,26.115,26.12,51858,0
+MS_L.US,D,20200728,000000,26.13,26.32,26.12,26.15,129270,0
+MS_L.US,D,20200729,000000,26.24,26.4072,26.24,26.35,51958,0
+MS_L.US,D,20200730,000000,26.27,26.54,26.18,26.455,60980,0
+MS_L.US,D,20200731,000000,26.48,26.48,26.17,26.27,86683,0
+MS_L.US,D,20200803,000000,26.36,26.36,26.21,26.25,62770,0
+MS_L.US,D,20200804,000000,26.1878,26.35,26.16,26.35,52292,0
+MS_L.US,D,20200805,000000,26.27,26.28,26.05,26.09,95446,0
+MS_L.US,D,20200806,000000,26.06,26.1131,25.94,25.95,38562,0
+MS_L.US,D,20200807,000000,25.87,26.05,25.86,26.05,32565,0
+MS_L.US,D,20200810,000000,26,26.1512,26,26.01,49124,0
+MS_L.US,D,20200811,000000,26.13,26.18,25.88,25.9,48583,0
+MS_L.US,D,20200812,000000,25.99,26.17,25.99,26.17,30962,0
+MS_L.US,D,20200813,000000,26.17,26.185,26.06,26.1,51895,0
+MS_L.US,D,20200814,000000,26.05,26.11,26.02,26.02,74955,0
+MS_L.US,D,20200817,000000,26.08,26.29,25.971,26.16,57559,0
+MS_L.US,D,20200818,000000,26.14,26.28,26.13,26.25,45589,0
+MS_L.US,D,20200819,000000,26.24,26.36,26.24,26.36,28332,0
+MS_L.US,D,20200820,000000,26.31,26.43,26.31,26.4,29934,0
+MS_L.US,D,20200821,000000,26.4095,26.48,26.25,26.26,28662,0
+MS_L.US,D,20200824,000000,26.24,26.41,26.24,26.394,48442,0
+MS_L.US,D,20200825,000000,26.3522,26.4,26.33,26.4,48540,0
+MS_L.US,D,20200826,000000,26.39,26.43,26.34,26.41,39197,0
+MS_L.US,D,20200827,000000,26.43,26.43,26.36,26.36,42887,0
+MS_L.US,D,20200828,000000,26.4017,26.4414,26.3599,26.3599,30576,0
+MS_L.US,D,20200831,000000,26.31,26.42,26.25,26.27,41350,0
+MS_L.US,D,20200901,000000,26.3451,26.37,26.04,26.105,96635,0
+MS_L.US,D,20200902,000000,26.05,26.2725,26.05,26.16,37562,0
+MS_L.US,D,20200903,000000,26.14,26.21,25.9461,26.16,30946,0
+MS_L.US,D,20200904,000000,26.15,26.15,25.88,26.1,17827,0
+MS_L.US,D,20200908,000000,26.07,26.15,25.9425,25.99,26025,0
+MS_L.US,D,20200909,000000,26.1166,26.24,26.0941,26.18,30388,0
+MS_L.US,D,20200910,000000,26.24,26.39,26.24,26.29,37154,0
+MS_L.US,D,20200911,000000,26.3,26.32,26.19,26.26,22270,0
+MS_L.US,D,20200914,000000,26.28,26.46,26.27,26.4,26474,0
+MS_L.US,D,20200915,000000,26.395,26.42,26.28,26.39,38616,0
+MS_L.US,D,20200916,000000,26.41,26.48,26.3,26.35,54188,0
+MS_L.US,D,20200917,000000,26.28,26.39,26.2675,26.37,27734,0
+MS_L.US,D,20200918,000000,26.37,26.48,26.255,26.48,88246,0
+MS_L.US,D,20200921,000000,26.34,26.43,26.21,26.43,24430,0
+MS_L.US,D,20200922,000000,26.34,26.59,26.34,26.5,67390,0
+MS_L.US,D,20200923,000000,26.53,26.53,26.03,26.2,35832,0
+MS_L.US,D,20200924,000000,26.24,26.25,26.04,26.08,24062,0
+MS_L.US,D,20200925,000000,26.11,26.4,26.07,26.25,35692,0
+MS_L.US,D,20200928,000000,26.34,26.55,26.34,26.39,23502,0
+MS_L.US,D,20200929,000000,26.26,26.26,26.08,26.25,27827,0
+MS_L.US,D,20200930,000000,26.25,26.325,26.01,26.01,94190,0
+MS_L.US,D,20201001,000000,26.13,26.31,26.04,26.31,44198,0
+MS_L.US,D,20201002,000000,26.21,26.38,26.0201,26.35,33718,0
+MS_L.US,D,20201005,000000,26.39,26.56,26.35,26.4,50391,0
+MS_L.US,D,20201006,000000,26.5,26.55,26.44,26.45,30261,0
+MS_L.US,D,20201007,000000,26.525,26.57,26.43,26.54,35111,0
+MS_L.US,D,20201008,000000,26.59,26.59,26.37,26.37,42787,0
+MS_L.US,D,20201009,000000,26.4,26.55,26.37,26.52,16160,0
+MS_L.US,D,20201012,000000,26.56,26.86,26.534,26.76,99596,0
+MS_L.US,D,20201013,000000,26.66,26.79,26.66,26.75,122192,0
+MS_L.US,D,20201014,000000,26.69,26.76,26.63,26.68,9820,0
+MS_L.US,D,20201015,000000,26.57,26.85,26.57,26.82,34144,0
+MS_L.US,D,20201016,000000,26.8,27.28,26.76,27.02,205418,0
+MS_L.US,D,20201019,000000,27.02,27.05,26.85,26.91,53599,0
+MS_L.US,D,20201020,000000,26.976,26.976,26.875,26.875,8650,0
+MS_L.US,D,20201021,000000,26.93,26.93,26.71,26.71,38552,0
+MS_L.US,D,20201022,000000,26.76,26.95,26.7431,26.93,28309,0
+MS_L.US,D,20201023,000000,26.9,27.077,26.86,27,32293,0
+MS_L.US,D,20201026,000000,26.9,26.95,26.81,26.87,44936,0
+MS_L.US,D,20201027,000000,26.93,27.01,26.85,26.91,74242,0
+MS_L.US,D,20201028,000000,26.7,26.78,26.45,26.65,120482,0
+MS_L.US,D,20201029,000000,26.4516,26.8,26.4516,26.61,32031,0
+MS_L.US,D,20201030,000000,26.71,26.75,26.3625,26.75,327484,0
+MS_L.US,D,20201102,000000,26.78,26.88,26.7,26.76,46254,0
+MS_L.US,D,20201103,000000,26.78,26.97,26.78,26.78,52061,0
+MS_L.US,D,20201104,000000,26.9,27.01,26.9,27,15274,0
+MS_L.US,D,20201105,000000,27.03,27.22,27.02,27.22,26135,0
+MS_L.US,D,20201106,000000,27.16,27.2199,27.05,27.06,29043,0
+MS_L.US,D,20201109,000000,27.22,27.3,27.06,27.06,103333,0
+MS_L.US,D,20201110,000000,27.09,27.15,26.9877,27,33047,0
+MS_L.US,D,20201111,000000,27.09,27.09,27.04,27.05,9578,0
+MS_L.US,D,20201112,000000,27,27.0001,26.87,26.96,32824,0
+MS_L.US,D,20201113,000000,26.9794,27.15,26.9667,27.11,27718,0
+MS_L.US,D,20201116,000000,27.08,27.54,27.03,27.4,94730,0
+MS_L.US,D,20201117,000000,27.27,27.46,27.2,27.36,28420,0
+MS_L.US,D,20201118,000000,27.3,27.3899,27.23,27.29,14100,0
+MS_L.US,D,20201119,000000,27.25,27.25,26.92,27.01,170676,0
+MS_L.US,D,20201120,000000,27.05,27.05,26.85,26.87,85533,0
+MS_L.US,D,20201123,000000,26.87,27.04,26.87,27,129556,0
+MS_L.US,D,20201124,000000,27.02,27.105,26.9,26.99,37607,0
+MS_L.US,D,20201125,000000,26.92,26.99,26.8,26.8,82799,0
+MS_L.US,D,20201127,000000,26.9099,26.9099,26.8,26.85,10169,0
+MS_L.US,D,20201130,000000,26.76,26.82,26.48,26.6,132866,0
+MS_L.US,D,20201201,000000,26.68,26.7,26.58,26.67,43400,0
+MS_L.US,D,20201202,000000,26.6,26.79,26.6,26.73,37402,0
+MS_L.US,D,20201203,000000,26.71,26.79,26.63,26.7,54927,0
+MS_L.US,D,20201204,000000,26.72,26.78,26.64,26.69,63196,0
+MS_L.US,D,20201207,000000,26.7,26.75,26.7,26.72,23809,0
+MS_L.US,D,20201208,000000,26.68,26.86,26.68,26.86,49316,0
+MS_L.US,D,20201209,000000,26.82,26.83,26.745,26.83,49953,0
+MS_L.US,D,20201210,000000,26.79,26.9,26.71,26.77,51254,0
+MS_L.US,D,20201211,000000,26.75,26.81,26.7,26.78,24095,0
+MS_L.US,D,20201214,000000,26.81,26.89,26.69,26.69,95645,0
+MS_L.US,D,20201215,000000,26.76,26.77,26.68,26.73,76557,0
+MS_L.US,D,20201216,000000,26.71,26.775,26.69,26.7,56271,0
+MS_L.US,D,20201217,000000,26.76,26.84,26.73,26.84,55290,0
+MS_L.US,D,20201218,000000,26.84,26.84,26.74,26.82,47094,0
+MS_L.US,D,20201221,000000,26.77,26.83,26.66,26.82,66046,0
+MS_L.US,D,20201222,000000,26.82,26.82,26.6,26.7,59824,0
+MS_L.US,D,20201223,000000,26.75,26.75,26.52,26.62,39324,0
+MS_L.US,D,20201224,000000,26.61,26.695,26.61,26.64,7415,0
+MS_L.US,D,20201228,000000,26.6882,26.7323,26.65,26.69,58235,0
+MS_L.US,D,20201229,000000,26.77,26.77,26.57,26.7,51694,0
+MS_L.US,D,20201230,000000,26.47,26.57,26.4342,26.57,19911,0
+MS_L.US,D,20201231,000000,26.58,26.63,26.495,26.63,47433,0
+MS_L.US,D,20210104,000000,26.64,26.64,26.3341,26.4,31643,0
+MS_L.US,D,20210105,000000,26.39,26.4975,26.3253,26.41,45695,0
+MS_L.US,D,20210106,000000,26.37,26.4,25.9,25.98,138690,0
+MS_L.US,D,20210107,000000,25.85,25.99,25.59,25.84,128024,0
+MS_L.US,D,20210108,000000,25.89,25.95,25.79,25.8,124836,0
+MS_L.US,D,20210111,000000,25.73,25.73,25.55,25.56,70675,0
+MS_L.US,D,20210112,000000,25.58,25.62,25.43,25.62,329445,0
+MS_L.US,D,20210113,000000,25.66,26.09,25.61,26.09,67297,0
+MS_L.US,D,20210114,000000,26.1,26.26,26.05,26.17,58830,0
+MS_L.US,D,20210115,000000,26.2,26.25,26.12,26.2,30577,0
+MS_L.US,D,20210119,000000,26.13,26.24,26.1046,26.24,41292,0
+MS_L.US,D,20210120,000000,26.24,26.37,26.2,26.28,36654,0
+MS_L.US,D,20210121,000000,26.33,26.39,26.25,26.28,25429,0
+MS_L.US,D,20210122,000000,26.295,26.375,26.2828,26.37,32520,0
+MS_L.US,D,20210125,000000,26.45,26.5,26.3775,26.44,58789,0
+MS_L.US,D,20210126,000000,26.4546,26.47,26.38,26.4,33670,0
+MS_L.US,D,20210127,000000,26.33,26.3924,26.2,26.2,62875,0
+MS_L.US,D,20210128,000000,26.25,26.29,26.14,26.14,48852,0
+MS_L.US,D,20210129,000000,25.99,26.3,25.93,26.28,93914,0
+MS_L.US,D,20210201,000000,26.165,26.41,26.1618,26.24,47725,0
+MS_L.US,D,20210202,000000,26.26,26.45,26.2414,26.35,38243,0
+MS_L.US,D,20210203,000000,26.385,26.4,26.27,26.28,35233,0
+MS_L.US,D,20210204,000000,26.2385,26.5,26.1487,26.37,75896,0
+MS_L.US,D,20210205,000000,26.29,26.42,26.28,26.3065,20710,0
+MS_L.US,D,20210208,000000,26.363,26.38,26.27,26.36,20867,0
+MS_L.US,D,20210209,000000,26.3123,26.48,26.28,26.39,49462,0
+MS_L.US,D,20210210,000000,26.39,26.47,26.33,26.4,46644,0
+MS_L.US,D,20210211,000000,26.46,26.46,26.3,26.37,32936,0
+MS_L.US,D,20210212,000000,26.37,26.37,26.12,26.23,25020,0
+MS_L.US,D,20210216,000000,26.07,26.1279,25.95,25.95,49877,0
+MS_L.US,D,20210217,000000,26.0625,26.1886,25.86,25.96,26536,0
+MS_L.US,D,20210218,000000,25.95,26.05,25.81,25.92,25343,0
+MS_L.US,D,20210219,000000,25.95,25.9576,25.8,25.9,60441,0
+MS_L.US,D,20210222,000000,25.8,25.95,25.8,25.91,72609,0
+MS_L.US,D,20210223,000000,25.9,25.92,25.8,25.85,44301,0
+MS_L.US,D,20210224,000000,25.88,25.88,25.68,25.74,41581,0
+MS_L.US,D,20210225,000000,25.74,25.74,25.47,25.49,58963,0
+MS_L.US,D,20210226,000000,25.555,25.76,25.51,25.73,54565,0
+MS_L.US,D,20210301,000000,25.83,26.0084,25.82,25.94,67416,0
+MS_L.US,D,20210302,000000,25.94,26.21,25.9,26.17,47704,0
+MS_L.US,D,20210303,000000,26.04,26.168,25.955,26.11,57194,0
+MS_L.US,D,20210304,000000,26.03,26.19,26,26.04,27893,0
+MS_L.US,D,20210305,000000,25.95,26.19,25.95,26.11,28234,0
+MS_L.US,D,20210308,000000,26.2,26.2,25.91,26.15,24170,0
+MS_L.US,D,20210309,000000,26.28,26.3,26.1408,26.29,12748,0
+MS_L.US,D,20210310,000000,26.3,26.345,26.2,26.26,48387,0
+MS_L.US,D,20210311,000000,26.27,26.34,26.23,26.29,155796,0
+MS_L.US,D,20210312,000000,26.23,26.25,26.101,26.22,38791,0
+MS_L.US,D,20210315,000000,26.16,26.33,26.151,26.27,73807,0
+MS_L.US,D,20210316,000000,26.34,26.53,26.34,26.47,42875,0
+MS_L.US,D,20210317,000000,26.517,26.517,26.35,26.44,36576,0
+MS_L.US,D,20210318,000000,26.35,26.35,26.14,26.19,43378,0
+MS_L.US,D,20210319,000000,26.2,26.38,26.09,26.32,68115,0
+MS_L.US,D,20210322,000000,26.34,26.469,26.3332,26.44,26864,0
+MS_L.US,D,20210323,000000,26.36,26.47,26.36,26.47,20157,0
+MS_L.US,D,20210324,000000,26.49,26.66,26.4,26.5817,36675,0
+MS_L.US,D,20210325,000000,26.5254,26.6133,26.49,26.51,22449,0
+MS_L.US,D,20210326,000000,26.4801,26.55,26.4801,26.52,25617,0
+MS_L.US,D,20210329,000000,26.5649,26.5649,26.42,26.43,21376,0
+MS_L.US,D,20210330,000000,26.11,26.22,26.06,26.22,28638,0
+MS_L.US,D,20210331,000000,26.26,26.37,26.26,26.26,33082,0
+MS_L.US,D,20210401,000000,26.44,26.49,26.4204,26.46,21976,0
+MS_L.US,D,20210405,000000,26.42,26.69,26.39,26.64,36755,0
+MS_L.US,D,20210406,000000,26.69,26.8,26.63,26.76,28195,0
+MS_L.US,D,20210407,000000,26.79,26.79,26.51,26.54,83184,0
+MS_L.US,D,20210408,000000,26.64,26.66,26.46,26.56,70026,0
+MS_L.US,D,20210409,000000,26.66,26.66,26.46,26.58,42087,0
+MS_L.US,D,20210412,000000,26.58,26.58,26.52,26.5665,6165,0
+MS_L.US,D,20210413,000000,26.58,26.5908,26.51,26.57,13302,0
+MS_L.US,D,20210414,000000,26.56,26.6,26.5208,26.53,8053,0
+MS_L.US,D,20210415,000000,26.65,26.65,26.47,26.6,67286,0
+MS_L.US,D,20210416,000000,26.62,26.62,26.4712,26.58,36331,0
+MS_L.US,D,20210419,000000,26.49,26.5899,26.47,26.53,14670,0
+MS_L.US,D,20210420,000000,26.5073,26.64,26.39,26.41,120685,0
+MS_L.US,D,20210421,000000,26.45,26.64,26.4384,26.58,13940,0
+MS_L.US,D,20210422,000000,26.59,26.605,26.5101,26.59,18729,0
+MS_L.US,D,20210423,000000,26.52,26.72,26.52,26.7,22952,0
+MS_L.US,D,20210426,000000,26.7,26.87,26.7,26.84,26032,0
+MS_L.US,D,20210427,000000,26.71,26.829,26.71,26.77,18549,0
+MS_L.US,D,20210428,000000,26.81,26.81,26.6501,26.75,11890,0
+MS_L.US,D,20210429,000000,26.61,26.71,26.6,26.631,13037,0
+MS_L.US,D,20210430,000000,26.61,26.64,26.48,26.48,58624,0
+MS_L.US,D,20210503,000000,26.6297,26.67,26.5,26.59,26474,0
+MS_L.US,D,20210504,000000,26.64,26.69,26.56,26.64,24393,0
+MS_L.US,D,20210505,000000,26.58,26.68,26.45,26.46,42559,0
+MS_L.US,D,20210506,000000,26.53,26.6699,26.32,26.42,100881,0
+MS_L.US,D,20210507,000000,26.36,26.5219,26.36,26.51,53693,0
+MS_L.US,D,20210510,000000,26.53,26.53,26.4291,26.4291,16010,0
+MS_L.US,D,20210511,000000,26.38,26.38,26.17,26.32,21523,0
+MS_L.US,D,20210512,000000,26.37,26.37,26,26.12,55401,0
+MS_L.US,D,20210513,000000,26.28,26.3,25.97,26.0531,26311,0
+MS_L.US,D,20210514,000000,26.16,26.19,26.01,26.11,39234,0
+MS_L.US,D,20210517,000000,26.1343,26.2299,26.07,26.15,17939,0
+MS_L.US,D,20210518,000000,26.0815,26.21,26.0301,26.21,33985,0
+MS_L.US,D,20210519,000000,26.101,26.18,26,26.11,23436,0
+MS_L.US,D,20210520,000000,26.13,26.4,26.13,26.4,26337,0
+MS_L.US,D,20210521,000000,26.42,26.47,26.35,26.45,12503,0
+MS_L.US,D,20210524,000000,26.45,26.581,26.4135,26.525,21407,0
+MS_L.US,D,20210525,000000,26.57,26.57,26.45,26.55,32970,0
+MS_L.US,D,20210526,000000,26.55,26.55,26.25,26.37,52833,0
+MS_L.US,D,20210527,000000,26.35,26.42,26.3318,26.42,16528,0
+MS_L.US,D,20210528,000000,26.42,26.56,26.3878,26.55,29862,0
+MS_L.US,D,20210601,000000,26.58,26.91,26.57,26.91,109345,0
+MS_L.US,D,20210602,000000,26.96,27.06,26.84,27.03,40988,0
+MS_L.US,D,20210603,000000,27.06,27.06,26.9,26.99,19744,0
+MS_L.US,D,20210604,000000,27.07,27.16,26.96,27.1371,12492,0
+MS_L.US,D,20210607,000000,27.16,27.21,27.12,27.19,27668,0
+MS_L.US,D,20210608,000000,27.24,27.32,27.15,27.32,31093,0
+MS_L.US,D,20210609,000000,27.38,27.38,27.25,27.33,25060,0
+MS_L.US,D,20210610,000000,27.3021,27.355,27.3,27.35,18998,0
+MS_L.US,D,20210611,000000,27.35,27.36,27.28,27.36,14485,0
+MS_L.US,D,20210614,000000,27.35,27.48,27.288,27.48,14693,0
+MS_L.US,D,20210615,000000,27.38,27.57,27.38,27.55,22093,0
+MS_L.US,D,20210616,000000,27.55,27.65,27.4998,27.6,27589,0
+MS_L.US,D,20210617,000000,27.6,27.69,27.4801,27.65,19982,0
+MS_L.US,D,20210618,000000,27.61,27.63,27.53,27.53,35032,0
+MS_L.US,D,20210621,000000,27.68,27.68,27.56,27.63,33095,0
+MS_L.US,D,20210622,000000,27.72,27.94,27.6115,27.94,46842,0
+MS_L.US,D,20210623,000000,27.99,27.99,27.78,27.85,24949,0
+MS_L.US,D,20210624,000000,27.92,27.92,27.64,27.78,12288,0
+MS_L.US,D,20210625,000000,27.86,27.86,27.5521,27.74,34343,0
+MS_L.US,D,20210628,000000,27.74,27.74,27.5093,27.62,45025,0
+MS_L.US,D,20210629,000000,27.39,27.4,27.26,27.38,41674,0
+MS_L.US,D,20210630,000000,27.355,27.61,27.3,27.61,98166,0
+MS_L.US,D,20210701,000000,27.45,27.6,27.44,27.4663,246241,0
+MS_L.US,D,20210702,000000,27.47,27.53,27.47,27.53,38769,0
+MS_L.US,D,20210706,000000,27.47,27.56,27.42,27.56,25149,0
+MS_L.US,D,20210707,000000,27.58,27.68,27.55,27.67,24623,0
+MS_L.US,D,20210708,000000,27.6695,27.68,27.55,27.56,15585,0
+MS_L.US,D,20210709,000000,27.5267,27.64,27.4801,27.57,57651,0
+MS_L.US,D,20210712,000000,27.54,27.59,27.43,27.5,37761,0
+MS_L.US,D,20210713,000000,27.45,27.5763,27.37,27.38,39436,0
+MS_L.US,D,20210714,000000,27.5,27.51,27.3,27.45,29487,0
+MS_L.US,D,20210715,000000,27.49,27.49,27.34,27.34,12494,0
+MS_L.US,D,20210716,000000,27.34,27.4084,27.29,27.37,19389,0
+MS_L.US,D,20210719,000000,27.271,27.3,27.1,27.26,22681,0
+MS_L.US,D,20210720,000000,27.35,27.35,27.19,27.22,10518,0
+MS_L.US,D,20210721,000000,27.29,27.29,27.14,27.26,15799,0
+MS_L.US,D,20210722,000000,27.1534,27.23,26.82,26.97,52109,0
+MS_L.US,D,20210723,000000,27.02,27.02,26.92,26.92,17353,0
+MS_L.US,D,20210726,000000,26.95,27.0195,26.94,26.97,31104,0
+MS_L.US,D,20210727,000000,26.92,27,26.8402,27,30966,0
+MS_L.US,D,20210728,000000,27.07,27.07,26.96,27.01,22402,0
+MS_L.US,D,20210729,000000,26.9511,27.0599,26.9511,27.05,19032,0
+MS_L.US,D,20210730,000000,27.025,27.2,26.99,27.19,27575,0
+MS_L.US,D,20210802,000000,27.07,27.33,27.07,27.32,26979,0
+MS_L.US,D,20210803,000000,27.155,27.35,27.155,27.3,19461,0
+MS_L.US,D,20210804,000000,27.3,27.33,27.2718,27.33,9435,0
+MS_L.US,D,20210805,000000,27.33,27.44,27.263,27.4,17071,0
+MS_L.US,D,20210806,000000,27.44,27.44,27.2896,27.4,15417,0
+MS_L.US,D,20210809,000000,27.395,27.4232,27.28,27.3244,28375,0
+MS_L.US,D,20210810,000000,27.3199,27.3199,26.89,27.16,12159,0
+MS_L.US,D,20210811,000000,27.16,27.2455,27.08,27.12,12960,0
+MS_L.US,D,20210812,000000,27.08,27.275,27.08,27.2,29523,0
+MS_L.US,D,20210813,000000,27.22,27.26,27.13,27.26,8624,0
+MS_L.US,D,20210816,000000,27.18,27.29,27.18,27.26,9092,0
+MS_L.US,D,20210817,000000,27.29,27.29,27.08,27.2,23375,0
+MS_L.US,D,20210818,000000,27.06,27.1612,27.06,27.15,9321,0
+MS_L.US,D,20210819,000000,27.14,27.14,26.98,27.12,17373,0
+MS_L.US,D,20210820,000000,27.06,27.1699,27.06,27.08,24725,0
+MS_L.US,D,20210823,000000,27.1327,27.15,27.04,27.05,22025,0
+MS_L.US,D,20210824,000000,27.1,27.1351,26.94,26.98,43543,0
+MS_L.US,D,20210825,000000,26.98,27.0299,26.91,26.91,27201,0
+MS_L.US,D,20210826,000000,26.92,26.9999,26.76,26.76,24117,0
+MS_L.US,D,20210827,000000,26.8146,26.96,26.73,26.96,36068,0
+MS_L.US,D,20210830,000000,26.87,26.99,26.87,26.93,18880,0
+MS_L.US,D,20210831,000000,26.91,26.98,26.81,26.98,42742,0
+MS_L.US,D,20210901,000000,26.99,27.12,26.97,27.1,32895,0
+MS_L.US,D,20210902,000000,27.14,27.15,27.0806,27.15,13915,0
+MS_L.US,D,20210903,000000,27.05,27.16,27.0456,27.16,8948,0
+MS_L.US,D,20210907,000000,27.13,27.13,27,27.03,11262,0
+MS_L.US,D,20210908,000000,27.08,27.09,26.961,27.08,14148,0
+MS_L.US,D,20210909,000000,26.99,27.13,26.99,27.13,7509,0
+MS_L.US,D,20210910,000000,27.052,27.12,27.052,27.11,7677,0
+MS_L.US,D,20210913,000000,27.1057,27.19,27.09,27.16,9725,0
+MS_L.US,D,20210914,000000,27.16,27.1843,27.05,27.16,13730,0
+MS_L.US,D,20210915,000000,27.095,27.1793,27.041,27.1,7555,0
+MS_L.US,D,20210916,000000,27.18,27.3214,27.08,27.3,12822,0
+MS_L.US,D,20210917,000000,27.22,27.23,27.08,27.2,28788,0
+MS_L.US,D,20210920,000000,27.03,27.18,26.934,27.04,10051,0
+MS_L.US,D,20210921,000000,26.9831,27.1349,26.975,27.12,13006,0
+MS_L.US,D,20210922,000000,27.16,27.32,27.16,27.3,30841,0
+MS_L.US,D,20210923,000000,27.255,27.31,27.03,27.12,57056,0
+MS_L.US,D,20210924,000000,27.07,27.14,27.06,27.13,6726,0
+MS_L.US,D,20210927,000000,26.98,27.09,26.86,27.06,25398,0
+MS_L.US,D,20210928,000000,26.88,27.0472,26.65,26.95,45103,0
+MS_L.US,D,20210929,000000,26.6,26.96,26.5,26.96,27156,0
+MS_L.US,D,20210930,000000,26.97,27.05,26.8362,27,150547,0
+MS_L.US,D,20211001,000000,26.99,26.99,26.87,26.88,15052,0
+MS_L.US,D,20211004,000000,26.92,26.92,26.52,26.52,22228,0
+MS_L.US,D,20211005,000000,26.55,26.64,26.45,26.57,36402,0
+MS_L.US,D,20211006,000000,26.49,26.65,26.37,26.62,14061,0
+MS_L.US,D,20211007,000000,26.49,26.64,26.38,26.38,26594,0
+MS_L.US,D,20211008,000000,26.45,26.5191,26.4,26.46,15121,0
+MS_L.US,D,20211011,000000,26.49,26.49,26.42,26.42,3397,0
+MS_L.US,D,20211012,000000,26.49,26.68,26.4701,26.68,14407,0
+MS_L.US,D,20211013,000000,26.7,26.82,26.53,26.8,15725,0
+MS_L.US,D,20211014,000000,26.92,26.99,26.92,26.99,22363,0
+MS_L.US,D,20211015,000000,27.07,27.07,26.89,27.04,9638,0
+MS_L.US,D,20211018,000000,27.04,27.04,26.81,26.83,14213,0
+MS_L.US,D,20211019,000000,26.8,26.8,26.58,26.7,29851,0
+MS_L.US,D,20211020,000000,26.73,26.8922,26.63,26.82,73421,0
+MS_L.US,D,20211021,000000,26.84,26.84,26.66,26.76,15129,0
+MS_L.US,D,20211022,000000,26.77,26.7807,26.629,26.69,27365,0
+MS_L.US,D,20211025,000000,26.73,26.76,26.65,26.75,53162,0
+MS_L.US,D,20211026,000000,26.8,26.8,26.7,26.73,10903,0
+MS_L.US,D,20211027,000000,26.67,26.75,26.67,26.7,81215,0
+MS_L.US,D,20211028,000000,26.75,26.75,26.71,26.74,5523,0
+MS_L.US,D,20211029,000000,26.65,26.9,26.65,26.9,56927,0
+MS_L.US,D,20211101,000000,26.9,26.94,26.65,26.69,81375,0
+MS_L.US,D,20211102,000000,26.68,26.8089,26.67,26.73,13270,0
+MS_L.US,D,20211103,000000,26.7,26.7799,26.68,26.71,16108,0
+MS_L.US,D,20211104,000000,26.73,26.78,26.71,26.71,21739,0
+MS_L.US,D,20211105,000000,26.71,26.77,26.69,26.71,32629,0
+MS_L.US,D,20211108,000000,26.71,26.77,26.7,26.7,29228,0
+MS_L.US,D,20211109,000000,26.72,26.7499,26.63,26.63,15150,0
+MS_L.US,D,20211110,000000,26.59,26.59,26.4,26.46,19812,0
+MS_L.US,D,20211111,000000,26.5,26.5,26.4,26.43,15933,0
+MS_L.US,D,20211112,000000,26.41,26.425,26.38,26.38,14024,0
+MS_L.US,D,20211115,000000,26.33,26.38,26.21,26.22,25704,0
+MS_L.US,D,20211116,000000,26.23,26.3,26.16,26.16,34443,0
+MS_L.US,D,20211117,000000,26.09,26.19,26.09,26.19,17004,0
+MS_L.US,D,20211118,000000,26.2265,26.3,26.17,26.24,18127,0
+MS_L.US,D,20211119,000000,26.25,26.28,26.15,26.19,17122,0
+MS_L.US,D,20211122,000000,26.23,26.26,26.1656,26.2,57557,0
+MS_L.US,D,20211123,000000,26.09,26.1313,26.0001,26.02,23278,0
+MS_L.US,D,20211124,000000,26.09,26.13,25.98,26,17744,0
+MS_L.US,D,20211126,000000,25.83,25.9075,25.65,25.77,14867,0
+MS_L.US,D,20211129,000000,25.83,25.9256,25.82,25.85,24263,0
+MS_L.US,D,20211130,000000,25.89,25.98,25.72,25.85,108598,0
+MS_L.US,D,20211201,000000,25.82,26.07,25.82,25.921,27029,0
+MS_L.US,D,20211202,000000,26.08,26.1,25.96,26,44927,0
+MS_L.US,D,20211203,000000,26.01,26.045,25.92,26.04,12182,0
+MS_L.US,D,20211206,000000,26.06,26.15,25.9883,25.99,25314,0
+MS_L.US,D,20211207,000000,26.04,26.23,26.04,26.135,41212,0
+MS_L.US,D,20211208,000000,26.13,26.18,26.0817,26.13,16635,0
+MS_L.US,D,20211209,000000,26.1,26.17,26.1,26.1653,65555,0
+MS_L.US,D,20211210,000000,26.07,26.1922,26.03,26.03,11063,0
+MS_L.US,D,20211213,000000,26.13,26.15,26.03,26.15,45410,0
+MS_L.US,D,20211214,000000,26.16,26.1734,26.02,26.15,33514,0
+MS_L.US,D,20211215,000000,26.11,26.21,26.11,26.16,13469,0
+MS_L.US,D,20211216,000000,26.12,26.44,26.1,26.44,37530,0
+MS_L.US,D,20211217,000000,26.22,26.425,26.22,26.31,18524,0
+MS_L.US,D,20211220,000000,26.34,26.3547,26.2492,26.25,8972,0
+MS_L.US,D,20211221,000000,26.37,26.45,26.31,26.31,17703,0
+MS_L.US,D,20211222,000000,26.34,26.559,26.34,26.559,5482,0
+MS_L.US,D,20211223,000000,26.58,26.58,26.42,26.481,11991,0
+MS_L.US,D,20211227,000000,26.54,26.54,26.43,26.43,20917,0
+MS_L.US,D,20211228,000000,26.48,26.48,26.34,26.47,22706,0
+MS_L.US,D,20211229,000000,26.48,26.61,26.41,26.59,26030,0
+MS_L.US,D,20211230,000000,26.33,26.45,26.23,26.44,12024,0
+MS_L.US,D,20211231,000000,26.45,26.54,26.3587,26.45,28069,0
+MS_L.US,D,20220103,000000,26.511,26.511,26.23,26.348,11976,0
+MS_L.US,D,20220104,000000,26.1899,26.23,26.061,26.19,25540,0
+MS_L.US,D,20220105,000000,26.2,26.245,25.88,25.99,28831,0
+MS_L.US,D,20220106,000000,25.9,26.1478,25.7301,25.95,48010,0
+MS_L.US,D,20220107,000000,25.86,26,25.86,25.95,32634,0
+MS_L.US,D,20220110,000000,25.83,25.97,25.8,25.91,46766,0
+MS_L.US,D,20220111,000000,25.84,26.16,25.84,26.13,18452,0
+MS_L.US,D,20220112,000000,26.1514,26.24,26.03,26.03,9932,0
+MS_L.US,D,20220113,000000,26.04,26.23,26.034,26.21,10119,0
+MS_L.US,D,20220114,000000,26.07,26.17,26.02,26.11,14435,0
+MS_L.US,D,20220118,000000,26,26.0889,25.86,25.95,27242,0
+MS_L.US,D,20220119,000000,25.97,26.13,25.97,26.04,37034,0
+MS_L.US,D,20220120,000000,26.12,26.21,25.88,25.99,92232,0
+MS_L.US,D,20220121,000000,25.87,25.9,25.78,25.83,51252,0
+MS_L.US,D,20220124,000000,25.7,25.738,25.47,25.65,130381,0
+MS_L.US,D,20220125,000000,25.53,25.65,25.36,25.49,265390,0
+MS_L.US,D,20220126,000000,25.49,25.63,25.14,25.26,65672,0
+MS_L.US,D,20220127,000000,25.21,25.36,24.72,24.75,76026,0
+MS_L.US,D,20220128,000000,24.8,25.1101,24.501,24.95,153196,0
+MS_L.US,D,20220131,000000,24.95,25.35,24.93,25.35,80843,0
+MS_L.US,D,20220201,000000,25.2,25.42,25.2,25.42,50663,0
+MS_L.US,D,20220202,000000,25.48,25.6,25.1001,25.2514,66624,0
+MS_L.US,D,20220203,000000,25.09,25.145,24.9,25.07,89827,0
+MS_L.US,D,20220204,000000,24.94,25.0236,24.52,24.7,109797,0
+MS_L.US,D,20220207,000000,24.75,24.87,24.59,24.71,48010,0
+MS_L.US,D,20220208,000000,24.6,24.64,24.25,24.44,99298,0
+MS_L.US,D,20220209,000000,24.45,24.55,24.3708,24.53,72396,0
+MS_L.US,D,20220210,000000,24.37,24.3786,23.91,24.17,103902,0
+MS_L.US,D,20220211,000000,23.98,24.0999,23.683,23.9,57962,0
+MS_L.US,D,20220214,000000,23.56,23.7633,23.28,23.51,53547,0
+MS_L.US,D,20220215,000000,23.61,23.95,23.395,23.92,41171,0
+MS_L.US,D,20220216,000000,23.68,24.3,23.51,24.29,91857,0
+MS_L.US,D,20220217,000000,24.34,24.5,24.0467,24.38,43183,0
+MS_L.US,D,20220218,000000,24.29,24.43,24.2,24.31,32518,0
+MS_L.US,D,20220222,000000,24.34,24.34,24.05,24.26,96543,0
+MS_L.US,D,20220223,000000,24.26,24.4,24,24.14,101584,0
+MS_L.US,D,20220224,000000,23.92,24.29,23.76,24.29,91749,0
+MS_L.US,D,20220225,000000,24.21,24.49,24.13,24.49,112228,0
+MS_L.US,D,20220228,000000,24.3723,24.515,24.34,24.39,40622,0
+MS_L.US,D,20220301,000000,24.4287,24.67,24.4287,24.51,68398,0
+MS_L.US,D,20220302,000000,24.47,24.53,24.39,24.5091,14524,0
+MS_L.US,D,20220303,000000,24.46,24.6021,24.4,24.49,54903,0
+MS_L.US,D,20220304,000000,24.49,24.528,24.25,24.38,53416,0
+MS_L.US,D,20220307,000000,24.34,24.34,23.945,24.0825,35876,0
+MS_L.US,D,20220308,000000,24.2,24.2,23.8672,24,34417,0
+MS_L.US,D,20220309,000000,24.13,24.18,23.8794,24.05,37326,0
+MS_L.US,D,20220310,000000,23.96,23.97,23.76,23.95,47316,0
+MS_L.US,D,20220311,000000,23.925,23.95,23.75,23.75,20397,0
+MS_L.US,D,20220314,000000,23.65,23.65,23.1124,23.275,38199,0
+MS_L.US,D,20220315,000000,23.3,23.3634,23.1481,23.26,21934,0
+MS_L.US,D,20220316,000000,23.295,23.5372,23.24,23.5,23676,0
+MS_L.US,D,20220317,000000,23.56,23.93,23.54,23.88,53923,0
+MS_L.US,D,20220318,000000,23.86,24.13,23.83,24.1,40832,0
+MS_L.US,D,20220321,000000,24.01,24.04,23.71,23.85,35067,0
+MS_L.US,D,20220322,000000,23.77,23.77,23.5704,23.65,42504,0
+MS_L.US,D,20220323,000000,23.43,23.73,23.43,23.6,52364,0
+MS_L.US,D,20220324,000000,23.7,23.72,23.47,23.65,27651,0
+MS_L.US,D,20220325,000000,23.66,23.71,23.4,23.45,118410,0
+MS_L.US,D,20220328,000000,23.55,23.633,23.45,23.46,80440,0
+MS_L.US,D,20220329,000000,23.56,23.9,23.56,23.86,52434,0
+MS_L.US,D,20220330,000000,23.65,23.69,23.5485,23.59,82654,0
+MS_L.US,D,20220331,000000,23.67,23.82,23.59,23.66,206269,0
+MS_L.US,D,20220401,000000,23.73,23.7386,23.4581,23.64,179902,0
+MS_L.US,D,20220404,000000,23.64,23.7165,23.51,23.66,100729,0
+MS_L.US,D,20220405,000000,23.58,23.61,23.15,23.15,26673,0
+MS_L.US,D,20220406,000000,23.03,23.09,22.65,22.73,61920,0
+MS_L.US,D,20220407,000000,22.65,22.9,22.65,22.75,97147,0
+MS_L.US,D,20220408,000000,22.62,22.79,22.44,22.49,43356,0
+MS_L.US,D,20220411,000000,22.339,22.45,22.08,22.12,58922,0
+MS_L.US,D,20220412,000000,22.33,22.41,21.9255,21.94,51076,0
+MS_L.US,D,20220413,000000,22.08,22.17,21.88,22.02,60007,0
+MS_L.US,D,20220414,000000,22.02,22.02,21.67,21.92,47515,0
+MS_L.US,D,20220418,000000,21.91,21.9256,21.76,21.8044,57187,0
+MS_L.US,D,20220419,000000,21.75,21.81,21.32,21.4,69102,0
+MS_L.US,D,20220420,000000,21.54,21.54,21.35,21.46,65219,0
+MS_L.US,D,20220421,000000,21.47,21.68,21.11,21.13,25863,0
+MS_L.US,D,20220422,000000,21.11,21.11,20.85,20.995,36099,0
+MS_L.US,D,20220425,000000,20.985,21.0889,20.84,21.07,67163,0
+MS_L.US,D,20220426,000000,21.05,21.09,20.84,20.84,53655,0
+MS_L.US,D,20220427,000000,20.95,21.01,20.3874,20.57,66884,0
+MS_L.US,D,20220428,000000,20.68,21.01,20.33,20.85,105921,0
+MS_L.US,D,20220429,000000,20.82,20.82,20.4443,20.63,93050,0
+MS_L.US,D,20220502,000000,20.63,20.63,19.64,19.82,67519,0
+MS_L.US,D,20220503,000000,19.82,20.34,19.62,19.75,47610,0
+MS_L.US,D,20220504,000000,19.67,20.55,19.67,20.53,92663,0
+MS_L.US,D,20220505,000000,20.17,20.17,19.87,20.09,67893,0
+MS_L.US,D,20220506,000000,19.87,19.955,19.48,19.63,70122,0
+MS_L.US,D,20220509,000000,19.31,19.7,19.31,19.52,91833,0
+MS_L.US,D,20220510,000000,19.93,20.02,19.65,19.93,126471,0
+MS_L.US,D,20220511,000000,19.82,20.19,19.82,19.95,61436,0
+MS_L.US,D,20220512,000000,20.12,20.2631,19.96,20.2,65110,0
+MS_L.US,D,20220513,000000,20.33,20.47,20.184,20.38,71281,0
+MS_L.US,D,20220516,000000,20.49,20.86,20.26,20.69,50505,0
+MS_L.US,D,20220517,000000,20.99,20.99,20.34,20.34,50491,0
+MS_L.US,D,20220518,000000,20.45,20.45,19.93,20.45,86887,0
+MS_L.US,D,20220519,000000,20.44,20.552,20.32,20.44,74361,0
+MS_L.US,D,20220520,000000,20.48,20.8,20.22,20.22,127559,0
+MS_L.US,D,20220523,000000,20.4,20.56,20.23,20.56,99837,0
+MS_L.US,D,20220524,000000,20.56,21.1,20.4701,21.1,62040,0
+MS_L.US,D,20220525,000000,21.15,22.03,21.08,21.55,46023,0
+MS_L.US,D,20220526,000000,21.4,22.18,21.4,21.82,97465,0
+MS_L.US,D,20220527,000000,22.03,22.525,22.03,22.52,56627,0
+MS_L.US,D,20220531,000000,22.4,22.65,22.06,22.43,77646,0
+MS_L.US,D,20220601,000000,22.6,22.78,22.13,22.28,42540,0
+MS_L.US,D,20220602,000000,22.29,22.49,22.07,22.42,29868,0
+MS_L.US,D,20220603,000000,22.27,22.57,22.14,22.54,58327,0
+MS_L.US,D,20220606,000000,22.67,22.72,22.3806,22.54,40770,0
+MS_L.US,D,20220607,000000,22.53,22.74,22.4,22.74,40775,0
+MS_L.US,D,20220608,000000,22.8,22.8,22.51,22.6,67341,0
+MS_L.US,D,20220609,000000,22.57,22.57,22.17,22.3,68998,0
+MS_L.US,D,20220610,000000,22.08,22.08,21.39,21.61,47122,0
+MS_L.US,D,20220613,000000,21.09,21.09,20.3,20.3,39505,0
+MS_L.US,D,20220614,000000,20.4254,20.7,20.0768,20.5,46684,0
+MS_L.US,D,20220615,000000,20.71,20.8894,20.4,20.65,46287,0
+MS_L.US,D,20220616,000000,20.32,20.54,20.16,20.36,27120,0
+MS_L.US,D,20220617,000000,20.48,20.5899,20.2599,20.52,17975,0
+MS_L.US,D,20220621,000000,20.6,20.88,20.6,20.65,28624,0
+MS_L.US,D,20220622,000000,20.5,20.87,20.5,20.83,47087,0
+MS_L.US,D,20220623,000000,20.93,21.04,20.75,20.9,37695,0
+MS_L.US,D,20220624,000000,21.04,21.2,20.851,21.1,24715,0
+MS_L.US,D,20220627,000000,21.16,21.2262,20.91,21,41029,0
+MS_L.US,D,20220628,000000,21.3,21.3,21.0174,21.17,37849,0
+MS_L.US,D,20220629,000000,20.94,20.94,20.692,20.74,43501,0
+MS_L.US,D,20220630,000000,20.64,20.94,20.52,20.92,31003,0
+MS_L.US,D,20220701,000000,20.99,21.19,20.8529,21.19,13813,0
+MS_L.US,D,20220705,000000,21.19,21.42,21.095,21.39,49330,0
+MS_L.US,D,20220706,000000,21.56,21.62,21.3015,21.62,46056,0
+MS_L.US,D,20220707,000000,21.67,21.76,21.6,21.69,37732,0
+MS_L.US,D,20220708,000000,21.79,21.85,21.372,21.85,5766,0
+MS_L.US,D,20220711,000000,21.87,22.05,21.65,22.04,29455,0
+MS_L.US,D,20220712,000000,22.16,22.25,22.01,22.03,16868,0
+MS_L.US,D,20220713,000000,21.72,22.09,21.7022,22.07,23149,0
+MS_L.US,D,20220714,000000,22,22.05,21.73,21.98,36230,0
+MS_L.US,D,20220715,000000,22.28,22.28,21.88,22.2,87170,0
+MS_L.US,D,20220718,000000,22.175,22.2899,22.07,22.19,23378,0
+MS_L.US,D,20220719,000000,22.3,22.4137,22.0701,22.34,36619,0
+MS_L.US,D,20220720,000000,22.39,22.5699,22.33,22.5,32045,0
+MS_L.US,D,20220721,000000,22.5,22.71,22.5,22.6,18320,0
+MS_L.US,D,20220722,000000,22.71,22.8414,22.602,22.66,16945,0
+MS_L.US,D,20220725,000000,22.76,22.81,22.6,22.7,22809,0
+MS_L.US,D,20220726,000000,22.66,22.82,22.62,22.62,19489,0
+MS_L.US,D,20220727,000000,22.63,23,22.63,22.84,41785,0
+MS_L.US,D,20220728,000000,22.95,22.95,22.3499,22.66,99838,0
+MS_L.US,D,20220729,000000,22.61,23.14,22.61,23.12,103942,0
+MS_L.US,D,20220801,000000,23.07,23.35,22.88,23.2,44403,0
+MS_L.US,D,20220802,000000,23.07,23.767,23.03,23.57,130672,0
+MS_L.US,D,20220803,000000,23.73,24.04,23.62,24.04,66360,0
+MS_L.US,D,20220804,000000,24,24,23.8056,24,53715,0
+MS_L.US,D,20220805,000000,23.88,23.88,23.47,23.73,43871,0
+MS_L.US,D,20220808,000000,23.76,23.9957,23.56,23.75,38006,0
+MS_L.US,D,20220809,000000,23.62,23.6541,23.46,23.52,27180,0
+MS_L.US,D,20220810,000000,23.6,23.85,23.6,23.63,41986,0
+MS_L.US,D,20220811,000000,23.76,23.79,23.6597,23.74,10873,0
+MS_L.US,D,20220812,000000,23.75,23.9368,23.6129,23.86,31989,0
+MS_L.US,D,20220815,000000,23.8,23.9568,23.8,23.84,12559,0
+MS_L.US,D,20220816,000000,23.89,23.89,23.57,23.65,263550,0
+MS_L.US,D,20220817,000000,23.51,23.51,23.275,23.29,67891,0
+MS_L.US,D,20220818,000000,23.25,23.445,23.145,23.23,17635,0
+MS_L.US,D,20220819,000000,23.01,23.1799,22.95,23.03,46465,0
+MS_L.US,D,20220822,000000,22.7846,22.87,22.53,22.53,33462,0
+MS_L.US,D,20220823,000000,22.43,22.59,21.65,21.92,88471,0
+MS_L.US,D,20220824,000000,21.88,22.35,21.72,21.84,45237,0
+MS_L.US,D,20220825,000000,22,22.3,21.9361,22.3,18164,0
+MS_L.US,D,20220826,000000,22.1,22.2215,21.8,21.89,57277,0
+MS_L.US,D,20220829,000000,21.6892,21.859,21.61,21.72,14253,0
+MS_L.US,D,20220830,000000,21.73,21.845,21.35,21.35,40515,0
+MS_L.US,D,20220831,000000,21.35,21.45,20.93,20.93,83074,0
+MS_L.US,D,20220901,000000,20.72,20.9539,20.63,20.85,31158,0
+MS_L.US,D,20220902,000000,20.85,21.05,20.7618,20.91,27658,0
+MS_L.US,D,20220906,000000,20.8,20.9,20.58,20.59,21805,0
+MS_L.US,D,20220907,000000,20.6941,20.9499,20.6079,20.77,24071,0
+MS_L.US,D,20220908,000000,20.82,21.095,20.62,20.64,52828,0
+MS_L.US,D,20220909,000000,20.66,21.15,20.66,21.1,58052,0
+MS_L.US,D,20220912,000000,21.15,21.57,21.0929,21.47,37673,0
+MS_L.US,D,20220913,000000,21.18,21.37,21.1544,21.33,59716,0
+MS_L.US,D,20220914,000000,21.39,21.52,21.32,21.49,19096,0
+MS_L.US,D,20220915,000000,21.45,21.5,21.3511,21.36,21456,0
+MS_L.US,D,20220916,000000,21.2,21.32,21.09,21.29,36079,0
+MS_L.US,D,20220919,000000,21.18,21.26,21.105,21.18,50493,0
+MS_L.US,D,20220920,000000,21.01,21.105,20.87,20.97,42317,0
+MS_L.US,D,20220921,000000,20.98,21.2396,20.98,21.1,13599,0
+MS_L.US,D,20220922,000000,21,21,20.66,20.7,24410,0
+MS_L.US,D,20220923,000000,20.53,20.65,20.4,20.535,80022,0
+MS_L.US,D,20220926,000000,20.535,20.68,20.41,20.49,33251,0
+MS_L.US,D,20220927,000000,20.59,20.78,20.38,20.67,51861,0
+MS_L.US,D,20220928,000000,20.73,21.08,20.65,20.89,53673,0
+MS_L.US,D,20220929,000000,20.58,20.65,20.31,20.55,50243,0
+MS_L.US,D,20220930,000000,20.45,20.74,20.45,20.67,111319,0
+MS_L.US,D,20221003,000000,20.76,21.05,20.7226,20.84,38174,0
+MS_L.US,D,20221004,000000,20.94,21.18,20.92,21.04,56010,0
+MS_L.US,D,20221005,000000,20.95,21.007,20.82,20.97,36434,0
+MS_L.US,D,20221006,000000,20.86,21.02,20.82,20.87,37893,0
+MS_L.US,D,20221007,000000,20.68,20.76,20.48,20.64,12564,0
+MS_L.US,D,20221010,000000,20.65,20.67,20.28,20.28,19725,0
+MS_L.US,D,20221011,000000,20.2836,20.515,20.26,20.37,37530,0
+MS_L.US,D,20221012,000000,20.29,20.355,20.15,20.15,50860,0
+MS_L.US,D,20221013,000000,19.91,20.3,19.71,20.2,56570,0
+MS_L.US,D,20221014,000000,20.29,20.36,20,20.04,23320,0
+MS_L.US,D,20221017,000000,20.39,20.4632,20.0711,20.16,16998,0
+MS_L.US,D,20221018,000000,20.33,20.34,20.0801,20.12,34901,0
+MS_L.US,D,20221019,000000,20.04,20.04,19.75,19.96,36752,0
+MS_L.US,D,20221020,000000,19.9386,19.9386,19.5,19.54,44294,0
+MS_L.US,D,20221021,000000,19.5,19.79,19.3501,19.65,55423,0
+MS_L.US,D,20221024,000000,19.67,19.8,19.57,19.63,43733,0
+MS_L.US,D,20221025,000000,19.92,20,19.6912,19.72,27111,0
+MS_L.US,D,20221026,000000,19.7,20.039,19.69,19.7,23280,0
+MS_L.US,D,20221027,000000,19.75,19.98,19.65,19.82,29396,0
+MS_L.US,D,20221028,000000,19.822,19.94,19.82,19.82,12748,0
+MS_L.US,D,20221031,000000,19.85,20.07,19.33,19.42,137714,0
+MS_L.US,D,20221101,000000,19.58,19.58,19.35,19.49,57343,0
+MS_L.US,D,20221102,000000,19.54,19.78,19.4251,19.6,51599,0
+MS_L.US,D,20221103,000000,19.41,19.56,19.35,19.37,40106,0
+MS_L.US,D,20221104,000000,19.67,19.67,19.14,19.16,64601,0
+MS_L.US,D,20221107,000000,19.16,19.2938,19.13,19.22,40211,0
+MS_L.US,D,20221108,000000,19.26,19.69,19.26,19.54,17615,0
+MS_L.US,D,20221109,000000,19.68,19.68,19.3,19.4,26978,0
+MS_L.US,D,20221110,000000,19.74,20.68,19.74,20.52,33539,0
+MS_L.US,D,20221111,000000,20.43,21.09,20.43,20.93,22666,0
+MS_L.US,D,20221114,000000,20.78,21.08,20.65,20.68,41629,0
+MS_L.US,D,20221115,000000,20.87,21.14,20.7484,20.84,38833,0
+MS_L.US,D,20221116,000000,21.02,21.1,20.8201,21.01,18585,0
+MS_L.US,D,20221117,000000,20.85,21.035,20.8127,20.96,46027,0
+MS_L.US,D,20221118,000000,21.02,21.16,21,21.13,25859,0
+MS_L.US,D,20221121,000000,21.17,21.28,21.01,21.06,35740,0
+MS_L.US,D,20221122,000000,21.07,21.32,21.028,21.1,28735,0
+MS_L.US,D,20221123,000000,21.17,21.445,21.0906,21.24,25986,0
+MS_L.US,D,20221125,000000,21.11,21.36,21.11,21.21,5330,0
+MS_L.US,D,20221128,000000,21.21,21.35,21.08,21.19,50355,0
+MS_L.US,D,20221129,000000,21.15,21.31,20.02,20.98,77489,0
+MS_L.US,D,20221130,000000,21.06,21.52,20.89,21.52,59502,0
+MS_L.US,D,20221201,000000,21.4677,21.82,21.4677,21.67,36230,0
+MS_L.US,D,20221202,000000,21.58,22.02,21.4174,21.95,55637,0
+MS_L.US,D,20221205,000000,21.98,21.98,21.68,21.68,40502,0
+MS_L.US,D,20221206,000000,21.71,21.72,21.43,21.45,29111,0
+MS_L.US,D,20221207,000000,21.51,21.69,21.44,21.54,57503,0
+MS_L.US,D,20221208,000000,21.52,21.72,21.44,21.45,53223,0
+MS_L.US,D,20221209,000000,21.27,21.54,21.12,21.13,57877,0
+MS_L.US,D,20221212,000000,21.3,21.3,20.91,21.01,51900,0
+MS_L.US,D,20221213,000000,21.27,21.4369,21.1638,21.22,48426,0
+MS_L.US,D,20221214,000000,21.2,21.3899,21.17,21.17,33973,0
+MS_L.US,D,20221215,000000,21.02,21.2,21.02,21.1,85304,0
+MS_L.US,D,20221216,000000,21.01,21.1599,20.8601,21.09,37655,0
+MS_L.US,D,20221219,000000,21,21.21,20.95,21.1,26432,0
+MS_L.US,D,20221220,000000,21.08,21.25,20.96,21.01,64575,0
+MS_L.US,D,20221221,000000,21.04,21.2467,21.01,21.04,47993,0
+MS_L.US,D,20221222,000000,20.95,21.0305,20.65,20.73,40094,0
+MS_L.US,D,20221223,000000,20.72,20.9899,20.58,20.6,31884,0
+MS_L.US,D,20221227,000000,20.47,20.5799,20.2,20.36,63827,0
+MS_L.US,D,20221228,000000,20.36,20.44,20.27,20.33,66493,0
+MS_L.US,D,20221229,000000,20.03,20.11,19.74,19.8,106686,0
+MS_L.US,D,20221230,000000,19.71,20.14,19.6,19.74,84040,0
+MS_L.US,D,20230103,000000,19.93,20.36,19.87,20.1,40229,0
+MS_L.US,D,20230104,000000,20.28,20.81,20.18,20.74,39915,0
+MS_L.US,D,20230105,000000,20.67,21.04,20.65,21.04,28750,0
+MS_L.US,D,20230106,000000,21.2,21.51,21.12,21.49,46793,0
+MS_L.US,D,20230109,000000,21.57,21.61,21.265,21.45,21944,0
+MS_L.US,D,20230110,000000,21.35,21.59,21.35,21.525,14847,0
+MS_L.US,D,20230111,000000,21.5,21.6965,21.41,21.6965,8056,0
+MS_L.US,D,20230112,000000,21.8,21.92,21.63,21.915,21216,0
+MS_L.US,D,20230113,000000,21.97,22.18,21.9157,22.12,28306,0
+MS_L.US,D,20230117,000000,22.14,22.3321,21.95,22.28,25641,0
+MS_L.US,D,20230118,000000,22.46,22.89,22.46,22.63,54363,0
+MS_L.US,D,20230119,000000,22.58,22.8,22.465,22.77,24288,0
+MS_L.US,D,20230120,000000,22.73,22.8,22.59,22.77,23402,0
+MS_L.US,D,20230123,000000,22.709,22.98,22.709,22.84,20946,0
+MS_L.US,D,20230124,000000,22.95,22.95,22.79,22.88,12733,0
+MS_L.US,D,20230125,000000,22.77,22.95,22.7073,22.86,18876,0
+MS_L.US,D,20230126,000000,23,23.205,22.93,23.06,35994,0
+MS_L.US,D,20230127,000000,23.06,23.21,23,23,35788,0
+MS_L.US,D,20230130,000000,23,23.15,22.9,23,55196,0
+MS_L.US,D,20230131,000000,23.05,23.38,23.0151,23.3,55558,0
+MS_L.US,D,20230201,000000,23.2,23.39,23.105,23.3,33617,0
+MS_L.US,D,20230202,000000,23.39,23.63,23.3,23.35,24457,0
+MS_L.US,D,20230203,000000,23.14,23.3799,22.76,23.02,44878,0
+MS_L.US,D,20230206,000000,22.88,22.9851,22.56,22.89,157552,0
+MS_L.US,D,20230207,000000,22.89,23.04,22.7076,22.71,68703,0
+MS_L.US,D,20230208,000000,22.78,22.96,22.54,22.95,45895,0
+MS_L.US,D,20230209,000000,23.12,23.12,22.68,22.73,48838,0
+MS_L.US,D,20230210,000000,22.61,22.63,22.51,22.61,14228,0
+MS_L.US,D,20230213,000000,22.62,22.79,22.6061,22.76,22697,0
+MS_L.US,D,20230214,000000,22.65,22.93,22.56,22.9,49587,0
+MS_L.US,D,20230215,000000,22.86,22.89,22.77,22.85,38769,0
+MS_L.US,D,20230216,000000,22.69,22.69,22.45,22.45,23940,0
+MS_L.US,D,20230217,000000,22.37,22.4251,22.14,22.26,44782,0
+MS_L.US,D,20230221,000000,22.12,22.12,21.53,21.61,114037,0
+MS_L.US,D,20230222,000000,21.63,21.85,21.61,21.75,169193,0
+MS_L.US,D,20230223,000000,21.81,22,21.75,21.93,35612,0
+MS_L.US,D,20230224,000000,21.71,21.84,21.68,21.79,45197,0
+MS_L.US,D,20230227,000000,21.91,21.95,21.83,21.91,15689,0
+MS_L.US,D,20230228,000000,21.75,22.05,21.71,21.99,48749,0
+MS_L.US,D,20230301,000000,21.78,21.874,21.69,21.75,26047,0
+MS_L.US,D,20230302,000000,21.6,21.73,21.47,21.58,42459,0
+MS_L.US,D,20230303,000000,21.78,21.91,21.75,21.87,16959,0
+MS_L.US,D,20230306,000000,21.855,22.08,21.855,22.01,27464,0
+MS_L.US,D,20230307,000000,22.0684,22.08,21.8307,21.84,24098,0
+MS_L.US,D,20230308,000000,21.86,21.98,21.69,21.8,30905,0
+MS_L.US,D,20230309,000000,21.845,21.845,21.33,21.43,35511,0
+MS_L.US,D,20230310,000000,21.4082,21.4082,20.76,21.02,65431,0
+MS_L.US,D,20230313,000000,20.74,21.7,20.13,20.66,35028,0
+MS_L.US,D,20230314,000000,20.93,21.5751,20.93,21.47,34978,0
+MS_L.US,D,20230315,000000,21.24,21.57,20.7,21.42,43956,0
+MS_L.US,D,20230316,000000,21.32,22.39,20.7301,22.04,31828,0
+MS_L.US,D,20230317,000000,21.94,22.165,21.567,21.745,31004,0
+MS_L.US,D,20230320,000000,21.87,21.95,21.47,21.51,16076,0
+MS_L.US,D,20230321,000000,22.115,22.2667,21.7365,21.94,19655,0
+MS_L.US,D,20230322,000000,21.91,22.42,21.77,22.31,12344,0
+MS_L.US,D,20230323,000000,22.22,22.38,21.93,21.96,24111,0
+MS_L.US,D,20230324,000000,21.91,22.08,21.65,21.99,16873,0
+MS_L.US,D,20230327,000000,22.14,22.38,22.0301,22.2,21819,0
+MS_L.US,D,20230328,000000,22.349,22.4,22.1303,22.28,26390,0
+MS_L.US,D,20230329,000000,22.3818,22.68,22.25,22.45,80127,0
+MS_L.US,D,20230330,000000,22.16,22.32,21.9401,22.23,35042,0
+MS_L.US,D,20230331,000000,22.3633,22.5,22.24,22.24,44952,0
+MS_L.US,D,20230403,000000,22.23,22.48,22.14,22.39,16840,0
+MS_L.US,D,20230404,000000,22.31,22.4937,22.18,22.42,27150,0
+MS_L.US,D,20230405,000000,22.29,22.39,22.16,22.3,27418,0
+MS_L.US,D,20230406,000000,22.3,22.48,22.3,22.4152,9508,0
+MS_L.US,D,20230410,000000,22.42,22.55,22.247,22.353,12522,0
+MS_L.US,D,20230411,000000,22.33,22.55,22.33,22.43,15946,0
+MS_L.US,D,20230412,000000,22.37,22.62,22.34,22.56,12528,0
+MS_L.US,D,20230413,000000,22.56,22.78,22.3,22.76,15691,0
+MS_L.US,D,20230414,000000,22.7,22.86,22.6,22.8077,15843,0
+MS_L.US,D,20230417,000000,22.85,23.01,22.62,23.01,34033,0
+MS_L.US,D,20230418,000000,22.91,23.0099,22.85,22.9444,10227,0
+MS_L.US,D,20230419,000000,22.84,22.95,22.81,22.88,19691,0
+MS_L.US,D,20230420,000000,22.82,22.9599,22.8,22.9,6277,0
+MS_L.US,D,20230421,000000,22.99,23.06,22.8953,22.92,9797,0
+MS_L.US,D,20230424,000000,23,23.1,22.8864,23.1,13726,0
+MS_L.US,D,20230425,000000,22.93,23.01,22.66,22.77,11338,0
+MS_L.US,D,20230426,000000,22.79,22.9547,22.57,22.66,11180,0
+MS_L.US,D,20230427,000000,22.58,22.84,22.57,22.74,19097,0
+MS_L.US,D,20230428,000000,22.8,23.11,22.7,23.05,117668,0
+MS_L.US,D,20230501,000000,22.96,23.05,22.38,22.6,45465,0
+MS_L.US,D,20230502,000000,22.59,22.59,22.19,22.35,18014,0
+MS_L.US,D,20230503,000000,22.335,22.44,21.95,21.95,17949,0
+MS_L.US,D,20230504,000000,21.77,21.8198,21,21.3,32057,0
+MS_L.US,D,20230505,000000,21.66,21.9518,21.4395,21.575,9219,0
+MS_L.US,D,20230508,000000,21.6916,21.6916,21.54,21.54,19840,0
+MS_L.US,D,20230509,000000,21.39,21.59,21.26,21.38,14697,0
+MS_L.US,D,20230510,000000,21.6,21.79,21.56,21.77,11589,0
+MS_L.US,D,20230511,000000,21.62,21.77,21.3,21.35,30866,0
+MS_L.US,D,20230512,000000,21.38,21.55,21.36,21.55,15414,0
+MS_L.US,D,20230515,000000,21.4,21.55,21.39,21.45,21069,0
+MS_L.US,D,20230516,000000,21.4,21.45,21.18,21.18,19684,0
+MS_L.US,D,20230517,000000,21.285,21.47,21.285,21.39,27538,0
+MS_L.US,D,20230518,000000,21.39,21.55,21.05,21.41,26958,0
+MS_L.US,D,20230519,000000,21.35,21.49,21.18,21.4,17093,0
+MS_L.US,D,20230522,000000,21.4,21.49,21.31,21.45,17291,0
+MS_L.US,D,20230523,000000,21.4305,21.68,21.4305,21.59,22672,0
+MS_L.US,D,20230524,000000,21.5,21.74,21.4,21.64,23268,0
+MS_L.US,D,20230525,000000,21.5772,21.77,21.53,21.67,17982,0
+MS_L.US,D,20230526,000000,21.708,21.93,21.708,21.92,13573,0
+MS_L.US,D,20230530,000000,22.02,22.13,21.9101,22,10421,0
+MS_L.US,D,20230531,000000,22.17,22.32,22.06,22.11,85273,0
+MS_L.US,D,20230601,000000,22.11,22.38,22.08,22.11,20067,0
+MS_L.US,D,20230602,000000,22.1525,22.63,22.1525,22.6,19833,0
+MS_L.US,D,20230605,000000,22.45,22.68,22.4233,22.605,18806,0
+MS_L.US,D,20230606,000000,22.48,22.67,22.48,22.54,19897,0
+MS_L.US,D,20230607,000000,22.58,22.62,22.3901,22.44,25184,0
+MS_L.US,D,20230608,000000,22.4,22.5936,22.33,22.35,21918,0
+MS_L.US,D,20230609,000000,22.45,22.47,22.14,22.23,17187,0
+MS_L.US,D,20230612,000000,22.22,22.23,22.0635,22.15,11485,0
+MS_L.US,D,20230613,000000,22.18,22.3902,22.18,22.2294,40042,0
+MS_L.US,D,20230614,000000,22.23,22.35,21.95,22.04,28507,0
+MS_L.US,D,20230615,000000,22.17,22.34,22.1135,22.27,21571,0
+MS_L.US,D,20230616,000000,22.24,22.25,22.1001,22.19,18841,0
+MS_L.US,D,20230620,000000,22.2,22.28,22.08,22.0877,16783,0
+MS_L.US,D,20230621,000000,22.06,22.21,22,22.11,30528,0
+MS_L.US,D,20230622,000000,22.11,22.16,22.02,22.12,16288,0
+MS_L.US,D,20230623,000000,22.12,22.2599,22.05,22.15,9348,0
+MS_L.US,D,20230626,000000,22.35,22.55,22.33,22.4,27278,0
+MS_L.US,D,20230627,000000,22.4,22.46,22.33,22.33,20365,0
+MS_L.US,D,20230628,000000,22.268,22.46,22.268,22.44,17518,0
+MS_L.US,D,20230629,000000,22.14,22.14,21.88,22.095,21814,0
+MS_L.US,D,20230630,000000,22.2,22.26,22.13,22.22,43121,0
+MS_L.US,D,20230703,000000,22.26,22.59,22.19,22.59,9683,0
+MS_L.US,D,20230705,000000,22.57,22.62,22.26,22.26,38721,0
+MS_L.US,D,20230706,000000,22.05,22.05,21.75,22.04,33939,0
+MS_L.US,D,20230707,000000,22,22.27,21.94,22.13,25706,0
+MS_L.US,D,20230710,000000,22.19,22.19,22.02,22.03,21045,0
+MS_L.US,D,20230711,000000,22.2131,22.2131,22.05,22.06,23129,0
+MS_L.US,D,20230712,000000,22.18,22.35,22.085,22.09,31159,0
+MS_L.US,D,20230713,000000,22.19,22.2897,22.05,22.18,52090,0
+MS_L.US,D,20230714,000000,22.1418,22.1418,22,22.06,5319,0
+MS_L.US,D,20230717,000000,22.07,22.07,21.84,21.96,24069,0
+MS_L.US,D,20230718,000000,21.97,22.12,21.91,22.12,9186,0
+MS_L.US,D,20230719,000000,22.15,22.4699,22.15,22.21,34901,0
+MS_L.US,D,20230720,000000,22.14,22.24,22.06,22.07,6074,0
+MS_L.US,D,20230721,000000,22.06,22.26,22.03,22.11,35879,0
+MS_L.US,D,20230724,000000,22.2192,22.2192,22.03,22.05,23691,0
+MS_L.US,D,20230725,000000,22.0668,22.09,22.02,22.09,15629,0
+MS_L.US,D,20230726,000000,22.14,22.48,22.1309,22.34,16123,0
+MS_L.US,D,20230727,000000,22.4,22.4399,22.1,22.11,16377,0
+MS_L.US,D,20230728,000000,22.18,22.405,22.1201,22.29,13581,0
+MS_L.US,D,20230731,000000,22.4,22.61,22.19,22.56,32819,0
+MS_L.US,D,20230801,000000,22.38,22.41,22.1,22.16,17880,0
+MS_L.US,D,20230802,000000,22.01,22.16,21.83,21.98,16218,0
+MS_L.US,D,20230803,000000,21.79,21.81,21.63,21.7,66462,0
+MS_L.US,D,20230804,000000,21.765,22.03,21.76,21.79,7027,0
+MS_L.US,D,20230807,000000,21.79,21.97,21.77,21.79,12992,0
+MS_L.US,D,20230808,000000,21.67,21.92,21.63,21.8317,14979,0
+MS_L.US,D,20230809,000000,21.72,21.8776,21.72,21.74,10449,0
+MS_L.US,D,20230810,000000,21.89,21.91,21.68,21.69,17657,0
+MS_L.US,D,20230811,000000,21.65,21.81,21.62,21.67,9181,0
+MS_L.US,D,20230814,000000,21.74,21.74,21.6186,21.6186,3860,0
+MS_L.US,D,20230815,000000,21.53,21.67,21.355,21.37,13596,0
+MS_L.US,D,20230816,000000,21.29,21.4429,21.1,21.17,14746,0
+MS_L.US,D,20230817,000000,21.06,21.25,20.99,21.125,17550,0
+MS_L.US,D,20230818,000000,21.2,21.2,21.01,21.19,9625,0
+MS_L.US,D,20230821,000000,21.05,21.12,20.903,21.015,11237,0
+MS_L.US,D,20230822,000000,21.14,21.14,20.9501,21.07,10259,0
+MS_L.US,D,20230823,000000,21.08,21.33,21.08,21.33,13396,0
+MS_L.US,D,20230824,000000,21.23,21.39,20.8,20.94,75505,0
+MS_L.US,D,20230825,000000,20.8315,21.1,20.79,20.9,14122,0
+MS_L.US,D,20230828,000000,20.95,21.12,20.95,20.97,10950,0
+MS_L.US,D,20230829,000000,21.136,21.183,20.93,21.04,20020,0
+MS_L.US,D,20230830,000000,21.02,21.18,21.02,21.13,9044,0
+MS_L.US,D,20230831,000000,21.13,21.3996,21.08,21.19,40278,0
+MS_L.US,D,20230901,000000,21.13,21.29,21.1,21.1646,7064,0
+MS_L.US,D,20230905,000000,21.11,21.12,21,21,8212,0
+MS_L.US,D,20230906,000000,20.9901,20.9901,20.9,20.99,16099,0
+MS_L.US,D,20230907,000000,20.94,21.07,20.85,21.05,19521,0
+MS_L.US,D,20230908,000000,20.95,21.14,20.95,21.03,15608,0
+MS_L.US,D,20230911,000000,21.07,21.08,20.88,20.9,25833,0
+MS_L.US,D,20230912,000000,20.89,20.98,20.72,20.851,18558,0
+MS_L.US,D,20230913,000000,20.81,21.0262,20.81,20.94,13360,0
+MS_L.US,D,20230914,000000,21.02,21.14,20.98,21.12,25036,0
+MS_L.US,D,20230915,000000,21.02,21.1,20.94,21.05,28963,0
+MS_L.US,D,20230918,000000,21.06,21.179,21,21.12,35277,0
+MS_L.US,D,20230919,000000,21.06,21.279,21.06,21.27,24996,0
+MS_L.US,D,20230920,000000,21.25,21.48,21.02,21.11,47062,0
+MS_L.US,D,20230921,000000,20.89,20.89,20.54,20.66,30941,0
+MS_L.US,D,20230922,000000,20.66,20.79,20.61,20.75,13034,0
+MS_L.US,D,20230925,000000,20.55,20.695,20.55,20.59,27613,0
+MS_L.US,D,20230926,000000,20.57,20.6817,20.16,20.29,64893,0
+MS_L.US,D,20230927,000000,20.35,20.3799,20.09,20.3,28735,0
+MS_L.US,D,20230928,000000,19.96,20.12,19.8,20.12,17083,0
+MS_L.US,D,20230929,000000,20.15,20.4499,19.99,20.02,134124,0
+MS_L.US,D,20231002,000000,19.8935,20.05,19.6701,19.94,22225,0
+MS_L.US,D,20231003,000000,19.84,19.8651,19.18,19.2,76513,0
+MS_L.US,D,20231004,000000,19.33,19.39,19.11,19.24,21065,0
+MS_L.US,D,20231005,000000,19.2,19.34,19.2,19.34,30857,0
+MS_L.US,D,20231006,000000,19.14,19.36,19.035,19.25,36726,0
+MS_L.US,D,20231009,000000,19.3,19.49,19.1358,19.49,57629,0
+MS_L.US,D,20231010,000000,19.34,19.71,19.25,19.65,52749,0
+MS_L.US,D,20231011,000000,19.83,19.9,19.5713,19.7,33377,0
+MS_L.US,D,20231012,000000,19.65,19.75,19.33,19.38,7700,0
+MS_L.US,D,20231013,000000,19.48,19.52,19.1,19.12,15796,0
+MS_L.US,D,20231016,000000,19.26,19.3,19.05,19.25,59436,0
+MS_L.US,D,20231017,000000,19.1,19.15,18.9502,18.99,36131,0
+MS_L.US,D,20231018,000000,18.9,18.91,18.5999,18.61,29911,0
+MS_L.US,D,20231019,000000,18.63,18.72,18.32,18.32,23806,0
+MS_L.US,D,20231020,000000,18.43,18.72,18.155,18.66,57441,0
+MS_L.US,D,20231023,000000,18.46,18.75,18.46,18.54,115947,0
+MS_L.US,D,20231024,000000,18.59,18.84,18.59,18.84,60965,0
+MS_L.US,D,20231025,000000,18.75,18.87,18.6606,18.75,20972,0
+MS_L.US,D,20231026,000000,18.74,18.9,18.68,18.88,21869,0
+MS_L.US,D,20231027,000000,18.9,18.9,18.68,18.68,25135,0
+MS_L.US,D,20231030,000000,18.63,18.78,18.51,18.63,71595,0
+MS_L.US,D,20231031,000000,18.57,18.829,18.57,18.57,92279,0
+MS_L.US,D,20231101,000000,18.6,19.139,18.58,19.11,39923,0
+MS_L.US,D,20231102,000000,19.36,19.94,19.36,19.9,52497,0
+MS_L.US,D,20231103,000000,20.09,20.2344,19.94,20,121525,0
+MS_L.US,D,20231106,000000,19.97,20.13,19.86,19.95,132056,0
+MS_L.US,D,20231107,000000,19.92,20.04,19.76,19.84,30309,0
+MS_L.US,D,20231108,000000,19.86,20.03,19.84,19.98,21848,0
+MS_L.US,D,20231109,000000,20.0558,20.0558,19.53,19.62,19302,0
+MS_L.US,D,20231110,000000,19.63,19.82,19.6225,19.82,26087,0
+MS_L.US,D,20231113,000000,19.7,20.08,19.62,19.81,54150,0
+MS_L.US,D,20231114,000000,20.12,20.38,19.96,20.11,52970,0
+MS_L.US,D,20231115,000000,20,20.2499,20,20.18,82400,0
+MS_L.US,D,20231116,000000,20.1117,20.26,20.09,20.26,22672,0
+MS_L.US,D,20231117,000000,20.26,20.46,20.25,20.25,28407,0
+MS_L.US,D,20231120,000000,20.34,20.45,20.25,20.33,52345,0
+MS_L.US,D,20231121,000000,20.205,20.35,20.18,20.22,25838,0
+MS_L.US,D,20231122,000000,20.1661,20.33,20.01,20.16,41388,0
+MS_L.US,D,20231124,000000,20.06,20.29,20.06,20.28,14919,0
+MS_L.US,D,20231127,000000,20.3128,20.4985,20.1917,20.45,30218,0
+MS_L.US,D,20231128,000000,20.39,20.67,20.33,20.67,34251,0
+MS_L.US,D,20231129,000000,20.6,20.97,20.6,20.92,53027,0
+MS_L.US,D,20231130,000000,20.84,21.11,20.84,20.86,78872,0
+MS_L.US,D,20231201,000000,20.97,21.15,20.83,21.15,46954,0
+MS_L.US,D,20231204,000000,20.94,21.1485,20.9,20.98,31228,0
+MS_L.US,D,20231205,000000,20.99,21.0896,20.92,20.92,25048,0
+MS_L.US,D,20231206,000000,20.97,21.091,20.9,20.915,49589,0
+MS_L.US,D,20231207,000000,20.93,21.26,20.93,21.25,55327,0
+MS_L.US,D,20231208,000000,21.14,21.15,21.0149,21.03,29787,0
+MS_L.US,D,20231211,000000,21.03,21.0884,20.78,20.83,56130,0
+MS_L.US,D,20231212,000000,20.8,21.03,20.772,20.91,39072,0
+MS_L.US,D,20231213,000000,20.85,21.45,20.85,21.4,45766,0
+MS_L.US,D,20231214,000000,21.53,21.91,21.53,21.9,60628,0
+MS_L.US,D,20231215,000000,21.9,22.1044,21.7475,21.84,58027,0
+MS_L.US,D,20231218,000000,21.76,21.91,21.7,21.82,23016,0
+MS_L.US,D,20231219,000000,21.82,22.0499,21.82,22.02,43164,0
+MS_L.US,D,20231220,000000,22.11,22.4,22.0121,22.38,84630,0
+MS_L.US,D,20231221,000000,22.33,22.63,22.3237,22.62,57783,0
+MS_L.US,D,20231222,000000,22.64,22.78,22.53,22.7,46020,0
+MS_L.US,D,20231226,000000,22.7,23.04,22.7,22.91,63333,0
+MS_L.US,D,20231227,000000,23.06,23.24,22.85,23.18,67243,0
+MS_L.US,D,20231228,000000,22.78,23,22.5,22.51,102914,0
+MS_L.US,D,20231229,000000,22.48,22.75,22.3,22.56,89510,0
+MS_L.US,D,20240102,000000,22.39,22.5,22.2822,22.37,24678,0
+MS_L.US,D,20240103,000000,22.49,22.5,22.08,22.22,19528,0
+MS_L.US,D,20240104,000000,22.36,22.4308,22.2,22.29,9762,0
+MS_L.US,D,20240105,000000,22.29,22.315,22.14,22.14,14092,0
+MS_L.US,D,20240108,000000,22.3,22.35,22.18,22.325,24019,0
+MS_L.US,D,20240109,000000,22.23,22.43,22.23,22.25,33432,0
+MS_L.US,D,20240110,000000,22.39,22.4678,22.274,22.3,31822,0
+MS_L.US,D,20240111,000000,22.28,22.35,22.18,22.23,50862,0
+MS_L.US,D,20240112,000000,22.36,22.39,22.22,22.33,26972,0
+MS_L.US,D,20240116,000000,22.31,22.3899,22.08,22.165,21661,0
+MS_L.US,D,20240117,000000,22.06,22.32,22.01,22.24,39507,0
+MS_L.US,D,20240118,000000,22.24,22.3,22.04,22.16,25515,0
+MS_L.US,D,20240119,000000,22.17,22.38,22.06,22.38,22046,0
+MS_L.US,D,20240122,000000,22.49,22.65,22.45,22.65,15966,0
+MS_L.US,D,20240123,000000,22.66,22.68,22.4701,22.5556,15577,0
+MS_L.US,D,20240124,000000,22.69,22.7,22.52,22.61,7031,0
+MS_L.US,D,20240125,000000,22.59,22.88,22.59,22.84,27855,0
+MS_L.US,D,20240126,000000,22.72,22.88,22.72,22.88,12860,0
+MS_L.US,D,20240129,000000,22.82,23,22.82,23,15727,0
+MS_L.US,D,20240130,000000,22.92,23,22.83,22.9858,16480,0
+MS_L.US,D,20240131,000000,22.94,23.12,22.76,22.97,27004,0
+MS_L.US,D,20240201,000000,22.99,23.39,22.96,23.3,29465,0
+MS_L.US,D,20240202,000000,23.1,23.3,22.9578,23.2,29795,0
+MS_L.US,D,20240205,000000,23.06,23.09,22.86,22.8884,23102,0
+MS_L.US,D,20240206,000000,22.9464,23.01,22.84,22.98,24086,0
+MS_L.US,D,20240207,000000,22.93,22.99,22.85,22.9,62942,0
+MS_L.US,D,20240208,000000,22.97,22.97,22.69,22.845,18587,0
+MS_L.US,D,20240209,000000,22.835,23,22.75,22.87,70508,0
+MS_L.US,D,20240212,000000,22.84,22.99,22.83,22.99,16134,0
+MS_L.US,D,20240213,000000,22.73,22.805,22.595,22.65,17849,0
+MS_L.US,D,20240214,000000,22.7299,22.7999,22.58,22.71,17981,0
+MS_L.US,D,20240215,000000,22.6278,22.97,22.6278,22.87,27815,0
+MS_L.US,D,20240216,000000,22.8,22.95,22.73,22.79,36564,0
+MS_L.US,D,20240220,000000,22.75,23.02,22.745,22.75,38019,0
+MS_L.US,D,20240221,000000,22.85,22.8752,22.52,22.54,18781,0
+MS_L.US,D,20240222,000000,22.62,22.6499,22.55,22.58,28499,0
+MS_L.US,D,20240223,000000,22.66,22.76,22.55,22.72,37603,0
+MS_L.US,D,20240226,000000,22.75,23,22.65,22.93,92137,0
+MS_L.US,D,20240227,000000,22.93,23.07,22.9,22.94,17121,0
+MS_L.US,D,20240228,000000,22.95,23.0299,22.8257,22.87,18913,0
+MS_L.US,D,20240229,000000,22.92,22.9801,22.68,22.68,40575,0
+MS_L.US,D,20240301,000000,22.68,22.8188,22.58,22.7,24497,0
+MS_L.US,D,20240304,000000,22.64,22.7331,22.56,22.56,51516,0
+MS_L.US,D,20240305,000000,22.55,22.6,22.52,22.6,62804,0
+MS_L.US,D,20240306,000000,22.68,22.79,22.59,22.75,69871,0
+MS_L.US,D,20240307,000000,22.87,22.96,22.793,22.95,25865,0
+MS_L.US,D,20240308,000000,22.95,23.13,22.95,23.12,12077,0
+MS_L.US,D,20240311,000000,23.12,23.2,22.9801,23.06,23183,0
+MS_L.US,D,20240312,000000,23.16,23.16,22.967,23.01,24486,0
+MS_L.US,D,20240313,000000,23.065,23.15,23.02,23.1,12871,0
+MS_L.US,D,20240314,000000,22.96,23.025,22.86,22.99,33051,0
+MS_L.US,D,20240315,000000,22.97,23.0299,22.77,22.96,14872,0
+MS_L.US,D,20240318,000000,22.91,22.99,22.88,22.99,17747,0
+MS_L.US,D,20240319,000000,22.91,23.11,22.86,23.0513,32243,0
+MS_L.US,D,20240320,000000,23.02,23.27,23.02,23.22,92209,0
+MS_L.US,D,20240321,000000,23.27,23.46,23.27,23.35,27902,0
+MS_L.US,D,20240322,000000,23.36,23.459,23.2302,23.3,16352,0
+MS_L.US,D,20240325,000000,23.35,23.3896,23.19,23.21,37935,0
+MS_L.US,D,20240326,000000,23.29,23.34,23.24,23.25,35331,0
+MS_L.US,D,20240327,000000,23.02,23.27,22.9002,23.15,22885,0
+MS_L.US,D,20240328,000000,23.15,23.32,23.15,23.32,62210,0
+MS_L.US,D,20240401,000000,23.22,23.35,23.07,23.26,84458,0
+MS_L.US,D,20240402,000000,23.1,23.1999,22.95,23.06,62178,0
+MS_L.US,D,20240403,000000,22.94,23.24,22.89,23.21,127909,0
+MS_L.US,D,20240404,000000,23.29,23.45,23.25,23.34,122546,0
+MS_L.US,D,20240405,000000,23.29,23.44,23.29,23.29,67902,0
+MS_L.US,D,20240408,000000,23.31,23.32,23.22,23.27,48552,0
+MS_L.US,D,20240409,000000,23.31,23.33,23.23,23.31,34619,0
+MS_L.US,D,20240410,000000,23.15,23.18,22.69,22.9,93999,0
+MS_L.US,D,20240411,000000,22.96,22.96,22.5,22.59,74483,0
+MS_L.US,D,20240412,000000,22.59,22.67,22.33,22.34,51091,0
+MS_L.US,D,20240415,000000,22.36,22.36,21.85,21.96,64541,0
+MS_L.US,D,20240416,000000,21.8,22.06,21.5534,21.84,43861,0
+MS_L.US,D,20240417,000000,21.97,22.11,21.86,21.95,23262,0
+MS_L.US,D,20240418,000000,21.92,22.03,21.64,21.67,35916,0
+MS_L.US,D,20240419,000000,21.69,21.95,21.69,21.75,35547,0
+MS_L.US,D,20240422,000000,21.73,22.02,21.73,21.89,19697,0
+MS_L.US,D,20240423,000000,21.915,22.42,21.915,22.36,37907,0
+MS_L.US,D,20240424,000000,22.3,22.41,22.0614,22.36,29155,0
+MS_L.US,D,20240425,000000,22.12,22.24,22.02,22.07,21659,0
+MS_L.US,D,20240426,000000,22.31,22.31,22.1109,22.12,19024,0
+MS_L.US,D,20240429,000000,22.19,22.3111,22.175,22.22,10174,0
+MS_L.US,D,20240430,000000,22.19,22.2961,21.74,21.74,71849,0
+MS_L.US,D,20240501,000000,21.82,22.015,21.74,21.91,22352,0
+MS_L.US,D,20240502,000000,21.84,22.18,21.84,22.08,39835,0
+MS_L.US,D,20240503,000000,22.1601,22.39,22.1601,22.31,9773,0
+MS_L.US,D,20240506,000000,22.4,22.57,22.32,22.49,26577,0
+MS_L.US,D,20240507,000000,22.61,22.61,22.38,22.43,25072,0
+MS_L.US,D,20240508,000000,22.38,22.46,22.07,22.14,42694,0
+MS_L.US,D,20240509,000000,22,22.19,22,22.12,20740,0
+MS_L.US,D,20240510,000000,22.05,22.27,22.05,22.11,10912,0
+MS_L.US,D,20240513,000000,22.11,22.25,22.06,22.17,11160,0
+MS_L.US,D,20240514,000000,22.22,22.3,22.03,22.07,14881,0
+MS_L.US,D,20240515,000000,22.15,22.3869,22.15,22.23,33907,0
+MS_L.US,D,20240516,000000,22.26,22.34,22.1614,22.27,16107,0
+MS_L.US,D,20240517,000000,22.2,22.2461,22.03,22.14,27621,0
+MS_L.US,D,20240520,000000,22.09,22.2699,22.09,22.21,21569,0
+MS_L.US,D,20240521,000000,22.21,22.3287,22.11,22.19,23935,0
+MS_L.US,D,20240522,000000,22.17,22.29,22.11,22.13,34142,0
+MS_L.US,D,20240523,000000,22.34,22.34,21.84,21.96,45663,0
+MS_L.US,D,20240524,000000,21.9478,22.3,21.9478,22.26,28857,0
+MS_L.US,D,20240528,000000,22.3,22.3353,22.1001,22.14,12264,0
+MS_L.US,D,20240529,000000,21.99,22.03,21.8686,21.92,30204,0
+MS_L.US,D,20240530,000000,21.99,22.25,21.9809,22.16,10559,0
+MS_L.US,D,20240531,000000,22.3,22.49,22.2,22.2,51298,0
+MS_L.US,D,20240603,000000,22.29,22.34,22.22,22.25,20478,0
+MS_L.US,D,20240604,000000,22.29,22.46,22.29,22.4,17269,0
+MS_L.US,D,20240605,000000,22.4,22.5299,22.33,22.42,17933,0
+MS_L.US,D,20240606,000000,22.41,22.6,22.3501,22.56,18867,0
+MS_L.US,D,20240607,000000,22.43,22.5639,22.4221,22.5,18000,0
+MS_L.US,D,20240610,000000,22.47,22.56,22.42,22.43,24218,0
+MS_L.US,D,20240611,000000,22.43,22.43,22.24,22.27,30002,0
+MS_L.US,D,20240612,000000,22.48,22.68,22.27,22.49,25520,0
+MS_L.US,D,20240613,000000,22.59,22.61,22.43,22.48,17185,0
+MS_L.US,D,20240614,000000,22.58,22.62,22.39,22.4,20910,0
+MS_L.US,D,20240617,000000,22.42,22.58,22.3101,22.36,25130,0
+MS_L.US,D,20240618,000000,22.3711,22.56,22.3711,22.45,18732,0
+MS_L.US,D,20240620,000000,22.46,22.54,22.3701,22.41,13786,0
+MS_L.US,D,20240621,000000,22.4346,22.52,22.38,22.43,8401,0
+MS_L.US,D,20240624,000000,22.5392,22.64,22.49,22.5,19784,0
+MS_L.US,D,20240625,000000,22.53,22.65,22.51,22.57,10936,0
+MS_L.US,D,20240626,000000,22.47,22.82,22.44,22.76,28791,0
+MS_L.US,D,20240627,000000,22.82,22.86,22.7,22.76,30454,0
+MS_L.US,D,20240628,000000,22.63,22.63,22.28,22.28,19656,0
+MS_L.US,D,20240701,000000,22.29,22.38,22.14,22.23,39919,0
+MS_L.US,D,20240702,000000,22.3,22.37,22.273,22.34,12987,0
+MS_L.US,D,20240703,000000,22.41,22.57,22.3331,22.54,16530,0
+MS_L.US,D,20240705,000000,22.58,22.62,22.52,22.58,12173,0
+MS_L.US,D,20240708,000000,22.62,22.68,22.5101,22.54,23731,0
+MS_L.US,D,20240709,000000,22.57,22.57,22.43,22.43,11889,0
+MS_L.US,D,20240710,000000,22.46,22.56,22.43,22.53,13917,0
+MS_L.US,D,20240711,000000,22.77,22.9099,22.76,22.79,16048,0
+MS_L.US,D,20240712,000000,22.88,23.05,22.88,23,27156,0
+MS_L.US,D,20240715,000000,23,23.08,22.8301,22.96,29680,0
+MS_L.US,D,20240716,000000,23,23.1,22.9754,23.01,7181,0
+MS_L.US,D,20240717,000000,22.97,23.0699,22.95,22.95,20903,0
+MS_L.US,D,20240718,000000,23.04,23.06,22.87,22.9,25663,0
+MS_L.US,D,20240719,000000,22.9,22.97,22.84,22.94,11868,0
+MS_L.US,D,20240722,000000,23.025,23.1,22.9408,22.98,23649,0
+MS_L.US,D,20240723,000000,22.94,22.94,22.58,22.58,95622,0
+MS_L.US,D,20240724,000000,22.62,22.62,22.25,22.26,43580,0
+MS_L.US,D,20240725,000000,22.35,22.49,22.27,22.32,37072,0
+MS_L.US,D,20240726,000000,22.46,22.5099,22.3101,22.35,48634,0
+MS_L.US,D,20240729,000000,22.47,22.47,22.185,22.33,51258,0
+MS_L.US,D,20240730,000000,22.39,22.4,22.29,22.33,36518,0
+MS_L.US,D,20240731,000000,22.415,22.415,22.13,22.2,67167,0
+MS_L.US,D,20240801,000000,22.33,22.47,22.29,22.42,16477,0
+MS_L.US,D,20240802,000000,22.38,22.61,22.38,22.52,35992,0
+MS_L.US,D,20240805,000000,22.17,22.3299,21.91,22.16,25424,0
+MS_L.US,D,20240806,000000,22.185,22.2799,22.11,22.11,85281,0
+MS_L.US,D,20240807,000000,22.11,22.3,22.09,22.19,28341,0
+MS_L.US,D,20240808,000000,22.24,22.27,22.1,22.11,57053,0
+MS_L.US,D,20240809,000000,22.19,22.19,22.01,22.01,15564,0
+MS_L.US,D,20240812,000000,22.02,22.1292,21.92,21.92,22863,0
+MS_L.US,D,20240813,000000,22.01,22.13,21.96,22.075,17332,0
+MS_L.US,D,20240814,000000,22.095,22.29,22.095,22.28,26306,0
+MS_L.US,D,20240815,000000,22.28,22.28,22.0901,22.13,21686,0
+MS_L.US,D,20240816,000000,22.23,22.35,22.225,22.25,23246,0
+MS_L.US,D,20240819,000000,22.22,22.45,22.22,22.4,24322,0
+MS_L.US,D,20240820,000000,22.4,22.5499,22.365,22.5,17110,0
+MS_L.US,D,20240821,000000,22.56,22.64,22.49,22.54,39956,0
+MS_L.US,D,20240822,000000,22.53,22.5799,22.42,22.42,27034,0
+MS_L.US,D,20240823,000000,22.5,22.7,22.4846,22.57,60347,0
+MS_L.US,D,20240826,000000,22.62,22.7249,22.48,22.6,29043,0
+MS_L.US,D,20240827,000000,22.52,22.69,22.47,22.69,31647,0
+MS_L.US,D,20240828,000000,22.63,22.7025,22.565,22.63,26228,0
+MS_L.US,D,20240829,000000,22.68,22.71,22.6,22.6,36199,0
+MS_L.US,D,20240830,000000,22.6,22.6,22.26,22.53,244636,0
+MS_L.US,D,20240903,000000,22.53,22.58,22.46,22.58,17604,0
+MS_L.US,D,20240904,000000,22.66,22.995,22.65,22.95,32229,0
+MS_L.US,D,20240905,000000,23.02,23.15,22.88,23.15,76664,0
+MS_L.US,D,20240906,000000,23.27,23.27,22.98,23.09,36778,0
+MS_L.US,D,20240909,000000,23.09,23.3,23.09,23.3,18695,0
+MS_L.US,D,20240910,000000,23.31,23.4598,23.2,23.4598,40434,0
+MS_L.US,D,20240911,000000,23.49,23.55,23.4,23.51,11798,0
+MS_L.US,D,20240912,000000,23.555,23.6142,23.4,23.5,21003,0
+MS_L.US,D,20240913,000000,23.63,23.8,23.5848,23.8,26417,0
+MS_L.US,D,20240916,000000,23.73,24.19,23.67,24.155,61472,0
+MS_L.US,D,20240917,000000,24.3,24.35,24.11,24.29,34861,0
+MS_L.US,D,20240918,000000,24.2799,24.4654,24.24,24.27,29818,0
+MS_L.US,D,20240919,000000,24.39,24.49,24.37,24.47,37005,0
+MS_L.US,D,20240920,000000,24.45,24.47,24.35,24.42,31958,0
+MS_L.US,D,20240923,000000,24.4,24.4,23.95,24.01,131662,0
+MS_L.US,D,20240924,000000,24.01,24.04,23.865,24.04,95849,0
+MS_L.US,D,20240925,000000,23.99,24.1299,23.95,24.1,27237,0
+MS_L.US,D,20240926,000000,24.07,24.19,23.96,24.11,39130,0
+MS_L.US,D,20240927,000000,24.19,24.22,24.07,24.19,39560,0
+MS_L.US,D,20240930,000000,23.78,23.97,23.595,23.89,138148,0
+MS_L.US,D,20241001,000000,23.85,24.02,23.85,23.98,26664,0
+MS_L.US,D,20241002,000000,23.9701,24.11,23.92,24.11,30922,0
+MS_L.US,D,20241003,000000,24.005,24.09,23.9401,23.995,23901,0
+MS_L.US,D,20241004,000000,23.92,23.9899,23.8205,23.88,21367,0
+MS_L.US,D,20241007,000000,23.78,23.8,23.56,23.649,37136,0
+MS_L.US,D,20241008,000000,23.63,23.8853,23.58,23.719,18512,0
+MS_L.US,D,20241009,000000,23.89,23.89,23.6,23.62,22573,0
+MS_L.US,D,20241010,000000,23.62,23.75,23.55,23.6,11700,0
+MS_L.US,D,20241011,000000,23.54,23.94,23.5231,23.93,21323,0
+MS_L.US,D,20241014,000000,23.85,24,23.775,24,14256,0
+MS_L.US,D,20241015,000000,24.07,24.28,23.9201,24.22,29308,0
+MS_L.US,D,20241016,000000,24.2629,24.32,24.1801,24.255,33646,0
+MS_L.US,D,20241017,000000,24.15,24.2465,24.0876,24.22,16954,0
+MS_L.US,D,20241018,000000,24.19,24.2601,24.12,24.12,20392,0
+MS_L.US,D,20241021,000000,24.04,24.075,23.63,23.78,14840,0
+MS_L.US,D,20241022,000000,24.01,24.04,23.69,23.89,28444,0
+MS_L.US,D,20241023,000000,23.74,23.87,23.38,23.51,28907,0
+MS_L.US,D,20241024,000000,23.655,23.67,23.35,23.45,22065,0
+MS_L.US,D,20241025,000000,23.51,23.6799,23.3841,23.41,15773,0
+MS_L.US,D,20241028,000000,23.5,23.5,23.28,23.39,33518,0
+MS_L.US,D,20241029,000000,23.28,23.32,23.1,23.285,26645,0
+MS_L.US,D,20241030,000000,23.31,23.48,23.1,23.15,27875,0
+MS_L.US,D,20241031,000000,23.3,23.3,22.85,22.91,78598,0
+MS_L.US,D,20241101,000000,22.96,22.992,22.59,22.65,11322,0
+MS_L.US,D,20241104,000000,22.71,23.19,22.71,23.14,121138,0
+MS_L.US,D,20241105,000000,23.2,23.66,23.08,23.57,103399,0
+MS_L.US,D,20241106,000000,23.28,23.33,22.996,23.06,47902,0
+MS_L.US,D,20241107,000000,23.1,23.23,22.96,23.15,35100,0
+MS_L.US,D,20241108,000000,23.29,23.48,23.26,23.45,22914,0
+MS_L.US,D,20241111,000000,23.37,23.38,23.1617,23.23,21297,0
+MS_L.US,D,20241112,000000,23.0762,23.26,22.94,22.98,38877,0
+MS_L.US,D,20241113,000000,23.07,23.07,22.8021,22.84,35224,0
+MS_L.US,D,20241114,000000,22.93,23,22.72,22.86,16646,0
+MS_L.US,D,20241115,000000,22.825,22.97,22.6601,22.87,26192,0
+MS_L.US,D,20241118,000000,22.81,22.9199,22.74,22.8,18958,0
+MS_L.US,D,20241119,000000,22.82,22.9099,22.59,22.74,45792,0
+MS_L.US,D,20241120,000000,22.55,22.69,22.507,22.507,7686,0
+MS_L.US,D,20241121,000000,22.53,22.79,22.53,22.72,15755,0
+MS_L.US,D,20241122,000000,22.65,22.8653,22.65,22.83,30992,0
+MS_L.US,D,20241125,000000,22.87,23.08,22.87,22.92,18576,0
+MS_L.US,D,20241126,000000,22.84,22.84,22.64,22.64,6164,0
+MS_L.US,D,20241127,000000,22.6885,22.95,22.66,22.69,10110,0
+MS_L.US,D,20241129,000000,22.7815,22.87,22.67,22.83,7760,0
+MS_L.US,D,20241202,000000,22.775,22.8567,22.6,22.6,31359,0
+MS_L.US,D,20241203,000000,22.62,22.7,22.46,22.46,23950,0
+MS_L.US,D,20241204,000000,22.37,22.74,22.37,22.64,21605,0
+MS_L.US,D,20241205,000000,22.53,22.8,22.53,22.75,29100,0
+MS_L.US,D,20241206,000000,22.8,22.8,22.6,22.62,25272,0
+MS_L.US,D,20241209,000000,22.648,22.7581,22.4,22.47,21960,0
+MS_L.US,D,20241210,000000,22.5299,22.7513,22.3301,22.66,19390,0
+MS_L.US,D,20241211,000000,22.7285,22.89,22.6629,22.73,15052,0
+MS_L.US,D,20241212,000000,22.7295,22.8496,22.5341,22.57,20294,0
+MS_L.US,D,20241213,000000,22.6103,22.62,22.2601,22.37,22143,0
+MS_L.US,D,20241216,000000,22.4,22.5,22.23,22.27,24893,0
+MS_L.US,D,20241217,000000,22.2812,22.3889,22.19,22.25,39847,0
+MS_L.US,D,20241218,000000,22.4199,22.4199,22.02,22.06,32173,0
+MS_L.US,D,20241219,000000,21.96,22.0135,21.67,21.71,40302,0
+MS_L.US,D,20241220,000000,21.8095,21.9032,21.72,21.81,28769,0
+MS_L.US,D,20241223,000000,21.82,21.87,21.6,21.6,44804,0
+MS_L.US,D,20241224,000000,21.675,21.675,21.34,21.39,26479,0
+MS_L.US,D,20241226,000000,21.51,21.5785,21.15,21.17,36760,0
+MS_L.US,D,20241227,000000,21.13,21.2,20.9,20.9,55686,0
+MS_L.US,D,20241230,000000,20.83,21.1,20.83,21.1,53934,0
+MS_L.US,D,20241231,000000,20.7501,20.98,20.7,20.97,121301,0
+MS_L.US,D,20250102,000000,21.01,21.34,21.01,21.21,30854,0
+MS_L.US,D,20250103,000000,21.3984,21.6586,21.33,21.4801,24536,0
+MS_L.US,D,20250106,000000,21.45,21.61,21.21,21.4,29496,0
+MS_L.US,D,20250107,000000,21.44,21.44,20.84,20.88,25466,0
+MS_L.US,D,20250108,000000,20.9,21.01,20.82,20.85,6924,0
+MS_L.US,D,20250110,000000,20.65,20.87,20.31,20.37,41885,0
+MS_L.US,D,20250113,000000,20.37,20.45,20.03,20.03,52797,0
+MS_L.US,D,20250114,000000,20.07,20.18,20.03,20.15,65864,0
+MS_L.US,D,20250115,000000,20.6367,20.83,20.5285,20.83,56415,0
+MS_L.US,D,20250116,000000,20.8,21.0799,20.785,20.93,38837,0
+MS_L.US,D,20250117,000000,21.01,21.08,20.7506,20.83,57486,0
+MS_L.US,D,20250121,000000,20.95,21.15,20.835,21.14,24508,0
+MS_L.US,D,20250122,000000,21.11,21.17,20.97,21.01,13735,0
+MS_L.US,D,20250123,000000,21.08,21.08,20.86,20.95,33453,0
+MS_L.US,D,20250124,000000,20.951,21.17,20.951,21.1,19348,0
+MS_L.US,D,20250127,000000,21.04,21.57,21,21.44,70914,0
+MS_L.US,D,20250128,000000,21.41,21.435,21.2,21.28,44782,0
+MS_L.US,D,20250129,000000,21.3231,21.39,20.97,21.09,28453,0
+MS_L.US,D,20250130,000000,21.0697,21.2774,21.03,21.08,26529,0
+MS_L.US,D,20250131,000000,21.235,21.2913,20.84,20.84,21324,0
+MS_L.US,D,20250203,000000,20.75,20.96,20.73,20.757,17261,0
+MS_L.US,D,20250204,000000,20.7052,21.1,20.7052,21.01,127246,0
+MS_L.US,D,20250205,000000,21.0682,21.34,21.0682,21.31,27041,0
+MS_L.US,D,20250206,000000,21.2307,21.35,21.185,21.2372,27735,0
+MS_L.US,D,20250207,000000,21.2,21.22,21.1,21.22,14648,0
+MS_L.US,D,20250210,000000,21.1801,21.36,21.1801,21.36,11542,0
+MS_L.US,D,20250211,000000,21.245,21.37,21.1781,21.2887,10422,0
+MS_L.US,D,20250212,000000,21.0612,21.1115,20.93,21.07,22944,0
+MS_L.US,D,20250213,000000,21.0255,21.31,21.0255,21.29,17538,0
+MS_L.US,D,20250214,000000,21.3279,21.47,21.3279,21.47,14703,0
+MS_L.US,D,20250218,000000,21.5089,21.5099,21.31,21.3147,21155,0
+MS_L.US,D,20250219,000000,21.28,21.3848,21.14,21.2277,18200,0
+MS_L.US,D,20250220,000000,21.1713,21.28,21.14,21.2499,11922,0
+MS_L.US,D,20250221,000000,21.2028,21.34,21.2028,21.23,9327,0
+MS_L.US,D,20250224,000000,21.28,21.45,21.26,21.37,54541,0
+MS_L.US,D,20250225,000000,21.49,21.6,21.47,21.6,14633,0
+MS_L.US,D,20250226,000000,21.6501,21.68,21.51,21.61,27781,0
+MS_L.US,D,20250227,000000,21.5737,21.6188,21.51,21.5314,9688,0
+MS_L.US,D,20250228,000000,21.57,21.65,21.42,21.56,15023,0
+MS_L.US,D,20250303,000000,21.56,21.62,21.5,21.51,29913,0
+MS_L.US,D,20250304,000000,21.485,21.485,21.29,21.38,16133,0
+MS_L.US,D,20250305,000000,21.3301,21.429,21.28,21.3,10889,0
+MS_L.US,D,20250306,000000,21.23,21.2912,21.17,21.26,15150,0
+MS_L.US,D,20250307,000000,21.255,21.275,21.05,21.05,16261,0
+MS_L.US,D,20250310,000000,21.025,21.08,20.87,20.89,17116,0
+MS_L.US,D,20250311,000000,20.885,20.885,20.7019,20.75,28755,0
+MS_L.US,D,20250312,000000,20.835,20.89,20.63,20.73,25702,0
+MS_L.US,D,20250313,000000,20.7,20.84,20.68,20.79,19289,0
+MS_L.US,D,20250314,000000,20.8044,20.97,20.8044,20.84,17280,0
+MS_L.US,D,20250317,000000,21.0296,21.04,20.9,20.975,16792,0
+MS_L.US,D,20250318,000000,20.9204,21,20.86,20.93,9844,0
+MS_L.US,D,20250319,000000,20.9074,21.03,20.9074,21,17569,0
+MS_L.US,D,20250320,000000,21.02,21.1125,20.95,20.95,27610,0
+MS_L.US,D,20250321,000000,20.9558,21.1,20.93,21.0182,43449,0
+MS_L.US,D,20250324,000000,21.06,21.13,21.02,21.0207,15222,0
+MS_L.US,D,20250325,000000,21.02,21.02,20.94,21.02,27274,0
+MS_L.US,D,20250326,000000,20.975,20.975,20.795,20.795,30339,0
+MS_L.US,D,20250327,000000,20.6871,20.8199,20.65,20.74,15822,0
+MS_L.US,D,20250328,000000,20.8252,20.86,20.61,20.62,9878,0
+MS_L.US,D,20250331,000000,20.335,20.3599,20.11,20.33,127232,0
+MS_L.US,D,20250401,000000,20.335,20.3499,20.114,20.24,50007,0
+MS_L.US,D,20250402,000000,20.27,20.31,20.18,20.2739,14108,0
+MS_L.US,D,20250403,000000,20.1281,20.15,20,20.08,29155,0
+MS_L.US,D,20250404,000000,19.96,20.21,19.82,20.13,157334,0
+MS_L.US,D,20250407,000000,19.87,20.25,19.7517,19.85,98057,0
+MS_L.US,D,20250408,000000,20,20.1,19.8,19.8,57340,0
+MS_L.US,D,20250409,000000,19.665,20.25,19.57,20.22,67072,0
+MS_L.US,D,20250410,000000,20,20.17,19.755,19.93,56278,0
+MS_L.US,D,20250411,000000,19.76,19.87,19.57,19.6899,41603,0
+MS_L.US,D,20250414,000000,19.9,20.04,19.63,19.66,38515,0
+MS_L.US,D,20250415,000000,19.78,19.8979,19.59,19.6,27508,0
+MS_L.US,D,20250416,000000,19.5588,19.71,19.53,19.7,21410,0
+MS_L.US,D,20250417,000000,19.66,19.82,19.65,19.7,16131,0
+MS_L.US,D,20250421,000000,19.7,19.74,19.5,19.54,53571,0
+MS_L.US,D,20250422,000000,19.6569,19.84,19.62,19.67,18262,0
+MS_L.US,D,20250423,000000,19.97,20.01,19.8668,19.87,27409,0
+MS_L.US,D,20250424,000000,19.95,20.0918,19.9355,20.03,23108,0
+MS_L.US,D,20250425,000000,20.06,20.1188,19.95,19.96,16493,0
+MS_L.US,D,20250428,000000,19.92,20.0852,19.85,19.9076,32155,0
+MS_L.US,D,20250429,000000,20.03,20.03,19.86,19.86,53136,0
+MS_L.US,D,20250430,000000,19.76,19.79,19.48,19.57,92090,0
+MS_L.US,D,20250501,000000,19.66,19.66,19.34,19.43,53293,0
+MS_L.US,D,20250502,000000,19.54,19.5828,19.39,19.56,60579,0
+MS_L.US,D,20250505,000000,19.49,19.5499,19.42,19.48,29245,0
+MS_L.US,D,20250506,000000,19.501,19.59,19.47,19.58,41559,0
+MS_L.US,D,20250507,000000,19.67,19.71,19.59,19.68,23840,0
+MS_L.US,D,20250508,000000,19.75,19.79,19.59,19.6,48050,0
+MS_L.US,D,20250509,000000,19.6,19.6514,19.56,19.63,10410,0
+MS_L.US,D,20250512,000000,19.8859,19.8859,19.56,19.56,27554,0
+MS_L.US,D,20250513,000000,19.5436,19.61,19.49,19.59,39825,0
+MS_L.US,D,20250514,000000,19.59,19.61,19.47,19.47,18988,0
+MS_L.US,D,20250515,000000,19.51,19.64,19.51,19.54,41045,0
+MS_L.US,D,20250516,000000,19.6574,19.6574,19.5501,19.6,28626,0
+MS_L.US,D,20250519,000000,19.5,19.739,19.49,19.6823,26897,0
+MS_L.US,D,20250520,000000,19.645,19.86,19.63,19.6999,30398,0
+MS_L.US,D,20250521,000000,19.58,19.67,19.3,19.32,49422,0
+MS_L.US,D,20250522,000000,19.3805,19.4,19.3,19.38,32000,0
+MS_L.US,D,20250523,000000,19.2901,19.4,19.26,19.38,24690,0
+MS_L.US,D,20250527,000000,19.5311,19.5693,19.39,19.5,35402,0
+MS_L.US,D,20250528,000000,19.5,19.535,19.39,19.39,33618,0
+MS_L.US,D,20250529,000000,19.465,19.49,19.43,19.43,52256,0
+MS_L.US,D,20250530,000000,19.4014,19.75,19.28,19.75,150103,0
+MS_L.US,D,20250602,000000,19.58,19.69,19.45,19.51,43897,0
+MS_L.US,D,20250603,000000,19.65,19.65,19.57,19.65,38201,0
+MS_L.US,D,20250604,000000,19.69,19.76,19.65,19.72,37546,0
+MS_L.US,D,20250605,000000,19.76,19.83,19.63,19.68,26542,0
+MS_L.US,D,20250606,000000,19.655,19.655,19.58,19.61,20022,0
+MS_L.US,D,20250609,000000,19.59,19.7262,19.55,19.67,24566,0
+MS_L.US,D,20250610,000000,19.66,19.7,19.59,19.65,65101,0
+MS_L.US,D,20250611,000000,19.79,19.79,19.59,19.59,39155,0
+MS_L.US,D,20250612,000000,19.69,19.7,19.5465,19.61,25438,0
+MS_L.US,D,20250613,000000,19.545,19.575,19.4281,19.53,18111,0
+MS_L.US,D,20250616,000000,19.5588,19.63,19.35,19.4,58095,0
+MS_L.US,D,20250617,000000,19.457,19.51,19.4,19.5,18238,0
+MS_L.US,D,20250618,000000,19.4701,19.6,19.4701,19.6,11244,0
+MS_L.US,D,20250620,000000,19.5306,19.7,19.5306,19.68,11624,0
+MS_L.US,D,20250623,000000,19.68,19.76,19.6758,19.7167,20297,0
+MS_L.US,D,20250624,000000,19.76,19.94,19.76,19.93,37423,0
+MS_L.US,D,20250625,000000,19.84,19.96,19.84,19.94,42977,0
+MS_L.US,D,20250626,000000,19.8973,20.08,19.89,20.08,21314,0
+MS_L.US,D,20250627,000000,20.0899,20.15,19.92,19.94,48160,0
+MS_L.US,D,20250630,000000,19.68,19.82,19.62,19.78,53307,0
+MS_L.US,D,20250701,000000,19.6218,19.97,19.6,19.97,52293,0
+MS_L.US,D,20250702,000000,19.97,20.14,19.87,20.12,45012,0
+MS_L.US,D,20250703,000000,20.09,20.2,20.09,20.16,9678,0
+MS_L.US,D,20250707,000000,20.12,20.19,20.015,20.03,21436,0
+MS_L.US,D,20250708,000000,19.95,20.11,19.95,20.07,11350,0
+MS_L.US,D,20250709,000000,20.0876,20.26,20.0876,20.22,43682,0
+MS_L.US,D,20250710,000000,20.22,20.4,20.22,20.38,20853,0
+MS_L.US,D,20250711,000000,20.3399,20.3399,20.21,20.25,46053,0
+MS_L.US,D,20250714,000000,20.25,20.2936,19.98,20.02,41609,0
+MS_L.US,D,20250715,000000,20.1268,20.17,19.9,19.91,59079,0
+MS_L.US,D,20250716,000000,19.9698,20.06,19.82,19.94,46625,0
+MS_L.US,D,20250717,000000,19.9849,20.14,19.9401,20.13,60135,0
+MS_L.US,D,20250718,000000,20.13,20.19,20.0401,20.09,23054,0
+MS_L.US,D,20250721,000000,20.1738,20.25,20.0311,20.14,46946,0
+MS_L.US,D,20250722,000000,20.11,20.14,19.97,20.0691,13648,0
+MS_L.US,D,20250723,000000,20.04,20.09,19.82,19.93,43098,0
+MS_L.US,D,20250724,000000,19.9211,19.995,19.83,19.9,12987,0
+MS_L.US,D,20250725,000000,19.99,19.99,19.87,19.95,385159,0
+MS_L.US,D,20250728,000000,19.9332,19.9597,19.83,19.83,19222,0
+MS_L.US,D,20250729,000000,19.9163,20.02,19.87,20,55188,0
+MS_L.US,D,20250730,000000,20.03,20.1,19.96,20.05,14498,0
+MS_L.US,D,20250731,000000,20.05,20.2,19.9873,20.05,22961,0
+MS_L.US,D,20250801,000000,20.1303,20.16,20,20.04,32806,0
+MS_L.US,D,20250804,000000,20.11,20.26,20.105,20.26,15663,0
+MS_L.US,D,20250805,000000,20.26,20.31,20.12,20.28,22730,0
+MS_L.US,D,20250806,000000,20.3,20.3,20.0206,20.15,31062,0
+MS_L.US,D,20250807,000000,20.1047,20.15,19.99,20.05,20977,0
+MS_L.US,D,20250808,000000,20.07,20.1319,20.03,20.12,25206,0
+MS_L.US,D,20250811,000000,20.18,20.18,20.09,20.16,16390,0
+MS_L.US,D,20250812,000000,20.16,20.25,20.1,20.25,34791,0
+MS_L.US,D,20250813,000000,20.28,20.44,20.28,20.44,35334,0
+MS_L.US,D,20250814,000000,20.2739,20.397,20.26,20.31,35617,0
+MS_L.US,D,20250815,000000,20.2941,20.3694,20.23,20.2487,25878,0
+MS_L.US,D,20250818,000000,20.3,20.33,20.24,20.33,32889,0
+MS_L.US,D,20250819,000000,20.32,20.54,20.32,20.48,46409,0
+MS_L.US,D,20250820,000000,20.49,20.6,20.46,20.52,29408,0
+MS_L.US,D,20250821,000000,20.5,20.5194,20.35,20.44,44958,0
+MS_L.US,D,20250822,000000,20.46,20.71,20.45,20.66,33450,0
+MS_L.US,D,20250825,000000,20.6664,20.78,20.55,20.72,54602,0
+MS_L.US,D,20250826,000000,20.6847,20.69,20.51,20.64,39409,0
+MS_L.US,D,20250827,000000,20.65,20.69,20.5409,20.69,26541,0
+MS_L.US,D,20250828,000000,20.64,20.728,20.6301,20.65,15195,0
+MS_L.US,D,20250829,000000,20.5997,20.6729,20.53,20.64,20918,0
+MS_L.US,D,20250902,000000,20.5,20.63,20.47,20.63,18989,0
+MS_L.US,D,20250903,000000,20.6315,20.7672,20.619,20.76,18521,0
+MS_L.US,D,20250904,000000,20.8,20.88,20.79,20.88,10771,0
+MS_L.US,D,20250905,000000,21.08,21.19,20.965,21.16,24411,0
+MS_L.US,D,20250908,000000,21.34,21.49,21.2801,21.49,42533,0
+MS_L.US,D,20250909,000000,21.44,21.55,21.18,21.5253,28628,0
+MS_L.US,D,20250910,000000,21.62,21.74,21.5162,21.68,14952,0
+MS_L.US,D,20250911,000000,21.7001,21.97,21.7001,21.82,38123,0
+MS_L.US,D,20250912,000000,21.92,21.92,21.7304,21.82,11357,0
+MS_L.US,D,20250915,000000,21.9,21.97,21.83,21.96,19914,0
+MS_L.US,D,20250916,000000,21.91,22.12,21.89,22.12,29820,0
+MS_L.US,D,20250917,000000,22.105,22.28,22.01,22.27,39915,0
+MS_L.US,D,20250918,000000,22.24,22.26,22.12,22.1754,15931,0
+MS_L.US,D,20250919,000000,22.1,22.19,21.91,22.12,29875,0
+MS_L.US,D,20250922,000000,22.0955,22.15,21.93,22.1,33838,0
+MS_L.US,D,20250923,000000,22,22.11,21.96,21.98,23172,0
+MS_L.US,D,20250924,000000,21.97,21.97,21.851,21.92,31199,0
+MS_L.US,D,20250925,000000,21.91,21.92,21.6721,21.78,20501,0
+MS_L.US,D,20250926,000000,21.8785,21.94,21.7943,21.91,11809,0
+MS_L.US,D,20250929,000000,21.97,22.04,21.935,21.99,25348,0
+MS_L.US,D,20250930,000000,21.73,21.78,21.45,21.45,60958,0
+MS_L.US,D,20251001,000000,21.45,21.745,21.44,21.74,30970,0
+MS_L.US,D,20251002,000000,21.7,21.8,21.65,21.7015,14858,0
+MS_L.US,D,20251003,000000,21.75,21.75,21.64,21.67,10857,0
+MS_L.US,D,20251006,000000,21.645,21.7,21.56,21.61,25390,0
+MS_L.US,D,20251007,000000,21.74,21.74,21.41,21.46,24473,0
+MS_L.US,D,20251008,000000,21.52,21.54,21.45,21.48,12467,0
+MS_L.US,D,20251009,000000,21.453,21.455,21.2971,21.4,16807,0
+MS_L.US,D,20251010,000000,21.41,21.49,21.18,21.28,20999,0
+MS_L.US,D,20251013,000000,21.31,21.36,21.18,21.35,22591,0
+MS_L.US,D,20251014,000000,21.2672,21.34,21.19,21.28,7107,0
+MS_L.US,D,20251015,000000,21.375,21.5,21.375,21.49,23392,0
+MS_L.US,D,20251016,000000,21.49,21.56,21.3,21.32,20201,0
+MS_L.US,D,20251017,000000,21.28,21.3426,21.23,21.33,30429,0
+MS_L.US,D,20251020,000000,21.48,21.5097,21.4524,21.47,7720,0
+MS_L.US,D,20251021,000000,21.45,21.62,21.45,21.55,11861,0
+MS_L.US,D,20251022,000000,21.53,21.54,21.42,21.54,19335,0
+MS_L.US,D,20251023,000000,21.53,21.54,21.45,21.53,18803,0
+MS_L.US,D,20251024,000000,21.61,21.63,21.5301,21.59,22586,0
+MS_L.US,D,20251027,000000,21.5558,21.7,21.5558,21.62,17336,0
+MS_L.US,D,20251028,000000,21.6,21.65,21.57,21.625,14307,0
+MS_L.US,D,20251029,000000,21.58,21.69,21.47,21.47,19114,0
+MS_L.US,D,20251030,000000,21.42,21.49,21.16,21.17,35064,0
+MS_L.US,D,20251031,000000,21.2513,21.2513,21.02,21.02,40427,0
+MS_L.US,D,20251103,000000,21.0238,21.099,20.94,21.01,21816,0
+MS_L.US,D,20251104,000000,21.0499,21.06,20.93,21.02,20107,0
+MS_L.US,D,20251105,000000,21.1,21.2,20.95,21.16,31530,0
+MS_L.US,D,20251106,000000,21.02,21.15,20.9842,21.0865,16761,0
+MS_L.US,D,20251107,000000,21.02,21.15,20.97,21.07,30594,0
+MS_L.US,D,20251110,000000,21.2358,21.2358,21.11,21.19,17495,0
+MS_L.US,D,20251111,000000,21.1045,21.1887,21.01,21.07,58792,0
+MS_L.US,D,20251112,000000,21.051,21.1479,20.92,20.93,43325,0
+MS_L.US,D,20251113,000000,20.83,20.8989,20.56,20.59,26896,0
+MS_L.US,D,20251114,000000,20.6199,20.78,20.5,20.6001,37573,0
+MS_L.US,D,20251117,000000,20.6071,20.65,20.36,20.41,48451,0
+MS_L.US,D,20251118,000000,20.435,20.5,20.34,20.44,25327,0
+MS_L.US,D,20251119,000000,20.38,20.42,20.36,20.38,22314,0
+MS_L.US,D,20251120,000000,20.46,20.49,20.29,20.31,28891,0
+MS_L.US,D,20251121,000000,20.31,20.52,20.3,20.43,16612,0
+MS_L.US,D,20251124,000000,20.5508,20.58,20.4501,20.55,13318,0
+MS_L.US,D,20251125,000000,20.5364,20.7,20.4836,20.69,33627,0
+MS_L.US,D,20251126,000000,20.78,20.91,20.68,20.8201,40316,0
+MS_L.US,D,20251128,000000,20.8523,20.86,20.82,20.82,6651,0
+MS_L.US,D,20251201,000000,20.7699,20.78,20.64,20.7,27648,0
+MS_L.US,D,20251202,000000,20.65,20.72,20.55,20.6878,45113,0
+MS_L.US,D,20251203,000000,20.6,20.78,20.55,20.78,32834,0
+MS_L.US,D,20251204,000000,20.7313,20.78,20.61,20.685,36291,0
+MS_L.US,D,20251205,000000,20.6714,20.74,20.58,20.64,47601,0
+MS_L.US,D,20251208,000000,20.64,20.73,20.56,20.6414,44687,0
+MS_L.US,D,20251209,000000,20.5501,20.73,20.5501,20.7,50508,0
+MS_L.US,D,20251210,000000,20.61,20.8,20.6,20.76,45329,0
+MS_L.US,D,20251211,000000,20.67,20.89,20.67,20.85,48348,0
+MS_L.US,D,20251212,000000,20.7215,20.86,20.7,20.71,21459,0
+MS_L.US,D,20251215,000000,20.772,20.85,20.71,20.71,55858,0
+MS_L.US,D,20251216,000000,20.762,20.84,20.72,20.84,30147,0
+MS_L.US,D,20251217,000000,20.7796,20.795,20.61,20.79,52657,0
+MS_L.US,D,20251218,000000,20.76,20.83,20.65,20.66,107338,0
+MS_L.US,D,20251219,000000,20.69,20.7599,20.58,20.64,31081,0
+MS_L.US,D,20251222,000000,20.69,20.765,20.64,20.71,43332,0
+MS_L.US,D,20251223,000000,20.69,20.71,20.55,20.58,88137,0
+MS_L.US,D,20251224,000000,20.58,20.63,20.52,20.59,15072,0
+MS_L.US,D,20251226,000000,20.62,20.62,20.523,20.55,20450,0
+MS_L.US,D,20251229,000000,20.57,20.57,20.44,20.5,49827,0
+MS_L.US,D,20251230,000000,20.45,20.83,20.42,20.77,189568,0
+MS_L.US,D,20251231,000000,20.57,20.7,20.38,20.44,103551,0
+MS_L.US,D,20260102,000000,20.555,20.735,20.48,20.73,30428,0
+MS_L.US,D,20260105,000000,20.74,20.84,20.64,20.68,30975,0
+MS_L.US,D,20260106,000000,20.6228,20.65,20.5,20.51,25988,0
+MS_L.US,D,20260107,000000,20.52,20.58,20.52,20.57,10891,0
+MS_L.US,D,20260108,000000,20.57,20.67,20.5043,20.57,35853,0
+MS_L.US,D,20260109,000000,20.57,20.61,20.49,20.605,26677,0
+MS_L.US,D,20260112,000000,20.56,20.65,20.5,20.55,27277,0
+MS_L.US,D,20260113,000000,20.56,20.75,20.55,20.6101,24451,0
+MS_L.US,D,20260114,000000,20.58,20.74,20.58,20.74,23175,0
+MS_L.US,D,20260115,000000,20.8699,21,20.74,20.99,49275,0
+MS_L.US,D,20260116,000000,20.91,21.08,20.9001,20.94,39714,0
+MS_L.US,D,20260120,000000,20.7201,20.8969,20.7,20.82,60250,0
+MS_L.US,D,20260121,000000,20.86,21.02,20.8,20.915,24309,0
+MS_L.US,D,20260122,000000,20.9539,21.08,20.9116,21.08,20925,0
+MS_L.US,D,20260123,000000,21.15,21.23,21.01,21.22,229423,0
+MS_L.US,D,20260126,000000,21.2499,21.26,21.13,21.15,20116,0
+MS_L.US,D,20260127,000000,21.09,21.21,21.09,21.16,16102,0
+MS_L.US,D,20260128,000000,21.18,21.18,21.05,21.08,14370,0
+MS_L.US,D,20260129,000000,21.03,21.12,20.9603,21.05,41684,0
+MS_L.US,D,20260130,000000,21.04,21.04,20.86,20.9,64404,0
+MS_L.US,D,20260202,000000,20.87,20.97,20.75,20.76,90708,0
+MS_L.US,D,20260203,000000,20.795,20.795,20.51,20.56,35008,0
+MS_L.US,D,20260204,000000,20.55,20.62,20.46,20.53,31782,0
+MS_L.US,D,20260205,000000,20.52,20.56,20.43,20.48,39983,0
+MS_L.US,D,20260206,000000,20.48,20.5586,20.45,20.55,49786,0
+MS_L.US,D,20260209,000000,20.4944,20.69,20.48,20.58,80457,0
+MS_L.US,D,20260210,000000,20.71,20.72,20.6201,20.66,15079,0
+MS_L.US,D,20260211,000000,20.67,20.71,20.5901,20.65,16384,0
+MS_L.US,D,20260212,000000,20.685,20.7039,20.58,20.62,20983,0
+MS_L.US,D,20260213,000000,20.7205,20.84,20.66,20.82,29414,0
+MS_L.US,D,20260217,000000,20.7575,20.97,20.66,20.97,57515,0
+MS_L.US,D,20260218,000000,20.94,21.01,20.805,20.85,14634,0

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

@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUNB.US,D,20250820,000000,100.0749,100.0749,100.0749,100.0749,7,0
+MUNB.US,D,20250821,000000,100.145,100.145,100.145,100.145,8,0
+MUNB.US,D,20250822,000000,100.125,100.125,100.125,100.125,4,0
+MUNB.US,D,20250826,000000,100.285,100.285,100.285,100.285,2,0
+MUNB.US,D,20250827,000000,100.2915,100.2915,100.2915,100.2915,2,0
+MUNB.US,D,20250828,000000,100.315,100.315,100.315,100.315,2,0
+MUNB.US,D,20250829,000000,100.3256,100.3256,100.3256,100.3256,1,0
+MUNB.US,D,20250903,000000,100.2629,100.2629,100.2629,100.2629,2,0
+MUNB.US,D,20250904,000000,100.28,100.28,100.28,100.28,2,0
+MUNB.US,D,20250905,000000,100.455,100.455,100.455,100.455,2,0
+MUNB.US,D,20250909,000000,101.09,101.09,101.09,101.09,2,0
+MUNB.US,D,20250910,000000,101.093,101.093,101.093,101.093,2,0
+MUNB.US,D,20250911,000000,101.37,101.37,101.37,101.37,3,0
+MUNB.US,D,20250912,000000,101.53,101.53,101.495,101.495,451,0
+MUNB.US,D,20251008,000000,100.96,100.96,100.96,100.96,100,0
+MUNB.US,D,20251013,000000,101.04,101.09,101.01,101.09,601,0
+MUNB.US,D,20251014,000000,101.05,101.14,101.05,101.14,678,0
+MUNB.US,D,20251020,000000,101.21,101.285,101.21,101.285,100,0
+MUNB.US,D,20251021,000000,101.27,101.325,101.27,101.325,100,0
+MUNB.US,D,20251022,000000,101.27,101.315,101.27,101.315,100,0
+MUNB.US,D,20251027,000000,101.24,101.26,101.23,101.25,1936,0
+MUNB.US,D,20251028,000000,101.26,101.26,101.23,101.23,1048,0
+MUNB.US,D,20251029,000000,101.28,101.28,101.22,101.22,1600,0
+MUNB.US,D,20251104,000000,101.115,101.115,101.115,101.115,108,0
+MUNB.US,D,20251105,000000,100.8556,100.8556,100.8533,100.8533,200,0
+MUNB.US,D,20251110,000000,101.09,101.12,101.09,101.12,200,0
+MUNB.US,D,20251118,000000,101.02,101.085,101.02,101.085,100,0
+MUNB.US,D,20251120,000000,101.11,101.11,100.94,101.04,1910,0
+MUNB.US,D,20251201,000000,100.82,100.915,100.82,100.915,100,0
+MUNB.US,D,20251203,000000,100.95,101.025,100.95,101.025,100,0
+MUNB.US,D,20251204,000000,101.08,101.08,101.01,101.01,201,0
+MUNB.US,D,20251208,000000,100.88,100.98,100.88,100.93,200,0
+MUNB.US,D,20251209,000000,100.9,100.905,100.87,100.87,601,0
+MUNB.US,D,20251210,000000,100.88,100.8993,100.88,100.8993,100,0
+MUNB.US,D,20251212,000000,101.05,101.12,100.9,101.02,1542,0
+MUNB.US,D,20251215,000000,100.94,100.995,100.94,100.995,102,0
+MUNB.US,D,20251216,000000,100.96,101.02,100.96,101.02,101,0
+MUNB.US,D,20251222,000000,100.78,100.85,100.78,100.85,100,0
+MUNB.US,D,20251224,000000,100.81,100.905,100.81,100.905,101,0
+MUNB.US,D,20251230,000000,100.89,100.9871,100.89,100.9871,402,0
+MUNB.US,D,20251231,000000,101,101.075,101,101.075,400,0
+MUNB.US,D,20260106,000000,101.26,101.3651,101.26,101.3651,2835,0
+MUNB.US,D,20260107,000000,101.61,101.61,101.575,101.575,247,0
+MUNB.US,D,20260108,000000,101.56,101.6,101.56,101.6,4476,0
+MUNB.US,D,20260109,000000,101.64,101.68,101.64,101.6664,4300,0
+MUNB.US,D,20260112,000000,101.66,101.78,101.66,101.78,3546,0
+MUNB.US,D,20260113,000000,101.64,101.6705,101.64,101.6705,247,0
+MUNB.US,D,20260116,000000,101.77,101.77,101.77,101.77,828,0
+MUNB.US,D,20260120,000000,101.62,101.62,101.62,101.62,500,0
+MUNB.US,D,20260121,000000,101.59,101.78,101.59,101.78,201,0
+MUNB.US,D,20260123,000000,101.9,101.9,101.815,101.815,542,0
+MUNB.US,D,20260129,000000,102.07,102.07,101.9451,101.9451,600,0
+MUNB.US,D,20260202,000000,101.96,101.96,101.815,101.815,278,0
+MUNB.US,D,20260206,000000,102.28,102.28,102.1777,102.1777,29338,0
+MUNB.US,D,20260209,000000,102.37,102.44,102.2801,102.2801,4335,0
+MUNB.US,D,20260217,000000,102.63,102.63,102.445,102.445,11896,0

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

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

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

@@ -0,0 +1,217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NJNK.US,D,20240909,000000,20.0966,20.0966,20.0966,20.0966,4,0
+NJNK.US,D,20240910,000000,20.055,20.055,20.055,20.055,4,0
+NJNK.US,D,20240911,000000,20.086,20.086,20.086,20.086,1,0
+NJNK.US,D,20240912,000000,20.09,20.1009,20.09,20.1009,258,0
+NJNK.US,D,20240913,000000,20.16,20.19,20.16,20.18,9825,0
+NJNK.US,D,20240916,000000,20.18,20.205,20.17,20.205,1388,0
+NJNK.US,D,20240917,000000,20.2,20.23,20.2,20.23,4721,0
+NJNK.US,D,20240918,000000,20.1999,20.32,20.1999,20.239,4031,0
+NJNK.US,D,20240919,000000,20.29,20.31,20.2786,20.2786,20010,0
+NJNK.US,D,20240920,000000,20.2738,20.2738,20.2738,20.2738,52,0
+NJNK.US,D,20240923,000000,20.255,20.255,20.255,20.255,1,0
+NJNK.US,D,20240924,000000,20.25,20.3,20.25,20.3,20958,0
+NJNK.US,D,20240925,000000,20.235,20.235,20.235,20.235,1,0
+NJNK.US,D,20240926,000000,20.2616,20.2616,20.2616,20.2616,53,0
+NJNK.US,D,20240927,000000,20.2825,20.2825,20.2825,20.2825,1,0
+NJNK.US,D,20241001,000000,20.1897,20.1897,20.1897,20.1897,51,0
+NJNK.US,D,20241002,000000,20.1804,20.1804,20.1804,20.1804,2,0
+NJNK.US,D,20241003,000000,20.152,20.152,20.152,20.152,26,0
+NJNK.US,D,20241004,000000,20.1225,20.1225,20.1225,20.1225,4,0
+NJNK.US,D,20241007,000000,20.069,20.069,20.05,20.05,884,0
+NJNK.US,D,20241008,000000,20.0677,20.0677,20.0677,20.0677,3,0
+NJNK.US,D,20241009,000000,20.04,20.04,20.04,20.04,2,0
+NJNK.US,D,20241010,000000,20.05,20.05,20.05,20.05,1,0
+NJNK.US,D,20241011,000000,20.0715,20.0715,20.0715,20.0715,6,0
+NJNK.US,D,20241014,000000,20.0842,20.0842,20.0842,20.0842,5,0
+NJNK.US,D,20241015,000000,20.09,20.09,20.09,20.09,5,0
+NJNK.US,D,20241016,000000,20.1338,20.1338,20.1338,20.1338,2,0
+NJNK.US,D,20241017,000000,20.1,20.1,20.1,20.1,5,0
+NJNK.US,D,20241018,000000,20.1287,20.1287,20.1287,20.1287,3,0
+NJNK.US,D,20241021,000000,20.06,20.06,20.06,20.06,5,0
+NJNK.US,D,20241022,000000,20.0373,20.0373,20.0373,20.0373,1,0
+NJNK.US,D,20241023,000000,19.9726,19.9726,19.9726,19.9726,6,0
+NJNK.US,D,20241024,000000,20.02,20.02,20.02,20.02,26,0
+NJNK.US,D,20241025,000000,20,20,20,20,1,0
+NJNK.US,D,20241028,000000,20.05,20.05,20.05,20.05,3,0
+NJNK.US,D,20241029,000000,20.05,20.05,20.05,20.05,2,0
+NJNK.US,D,20241030,000000,20.05,20.05,20.0284,20.0284,101,0
+NJNK.US,D,20241031,000000,19.9899,19.9899,19.9899,19.9899,6,0
+NJNK.US,D,20241101,000000,19.9,19.9,19.9,19.9,298,0
+NJNK.US,D,20241104,000000,19.905,19.905,19.905,19.905,1,0
+NJNK.US,D,20241105,000000,19.9522,19.9522,19.9522,19.9522,16,0
+NJNK.US,D,20241106,000000,19.9867,19.9867,19.9867,19.9867,7,0
+NJNK.US,D,20241107,000000,20.0715,20.0715,20.0715,20.0715,2,0
+NJNK.US,D,20241108,000000,20.13,20.13,20.13,20.13,1,0
+NJNK.US,D,20241111,000000,20.12,20.125,20.12,20.125,300,0
+NJNK.US,D,20241121,000000,20.09,20.12,20.07,20.07,899,0
+NJNK.US,D,20241216,000000,20.08,20.08,20.062,20.062,151,0
+NJNK.US,D,20241219,000000,19.82,19.85,19.8144,19.8144,1238,0
+NJNK.US,D,20241220,000000,19.86,19.9126,19.86,19.9126,103,0
+NJNK.US,D,20241226,000000,19.89,19.9624,19.89,19.9624,201,0
+NJNK.US,D,20241230,000000,19.79,19.8257,19.79,19.8257,108,0
+NJNK.US,D,20250102,000000,19.86,19.86,19.835,19.835,158,0
+NJNK.US,D,20250106,000000,19.94,19.95,19.93,19.93,767,0
+NJNK.US,D,20250110,000000,19.7884,19.7923,19.7884,19.7923,272,0
+NJNK.US,D,20250115,000000,19.93,19.96,19.93,19.96,100,0
+NJNK.US,D,20250116,000000,19.9611,19.965,19.9611,19.965,231,0
+NJNK.US,D,20250123,000000,20.04,20.065,20.04,20.065,102,0
+NJNK.US,D,20250127,000000,20.11,20.15,20.11,20.1176,1493,0
+NJNK.US,D,20250128,000000,20.11,20.11,20.1007,20.1007,159,0
+NJNK.US,D,20250129,000000,20.09,20.09,19.97,20.0862,1208,0
+NJNK.US,D,20250203,000000,19.948,19.9514,19.94,19.9514,332,0
+NJNK.US,D,20250204,000000,19.98,19.985,19.95,19.985,621,0
+NJNK.US,D,20250207,000000,20.028,20.04,19.9815,19.9815,611,0
+NJNK.US,D,20250213,000000,19.99,20.03,19.99,20.03,100,0
+NJNK.US,D,20250214,000000,20.08,20.09,20.0593,20.0593,2158,0
+NJNK.US,D,20250218,000000,20.04,20.07,20.0332,20.0332,2300,0
+NJNK.US,D,20250219,000000,20.01,20.0419,19.98,20.0419,519,0
+NJNK.US,D,20250221,000000,20.0634,20.0634,20.0302,20.0302,2160,0
+NJNK.US,D,20250303,000000,20.02,20.02,19.9852,19.9852,277,0
+NJNK.US,D,20250304,000000,19.94,20,19.94,19.9898,203,0
+NJNK.US,D,20250306,000000,19.96,19.96,19.932,19.932,106,0
+NJNK.US,D,20250307,000000,19.95,19.97,19.93,19.97,2611,0
+NJNK.US,D,20250310,000000,19.92,19.94,19.91,19.91,551,0
+NJNK.US,D,20250311,000000,19.87,19.87,19.8325,19.8325,1100,0
+NJNK.US,D,20250312,000000,19.87,19.87,19.8413,19.8413,120,0
+NJNK.US,D,20250313,000000,19.81,19.81,19.7452,19.7452,102,0
+NJNK.US,D,20250321,000000,19.9,19.9156,19.9,19.9156,102,0
+NJNK.US,D,20250325,000000,19.99,20.0086,19.96,19.96,1581,0
+NJNK.US,D,20250326,000000,19.95,19.99,19.8897,19.8897,5629,0
+NJNK.US,D,20250327,000000,19.85,19.89,19.85,19.8549,658,0
+NJNK.US,D,20250401,000000,19.75,19.7508,19.74,19.7508,529,0
+NJNK.US,D,20250404,000000,19.29,19.3086,19.29,19.3086,1252,0
+NJNK.US,D,20250407,000000,18.89,19.1989,18.89,19.1989,1264,0
+NJNK.US,D,20250408,000000,19.03,19.034,19.03,19.034,467,0
+NJNK.US,D,20250409,000000,19,19.502,19,19.502,702,0
+NJNK.US,D,20250410,000000,19.27,19.27,19.2227,19.2227,104,0
+NJNK.US,D,20250411,000000,19.18,19.276,19.18,19.276,103,0
+NJNK.US,D,20250414,000000,19.38,19.4,19.3792,19.3792,232,0
+NJNK.US,D,20250415,000000,19.45,19.45,19.4335,19.4335,100,0
+NJNK.US,D,20250421,000000,19.52,19.53,19.4447,19.4447,3001,0
+NJNK.US,D,20250429,000000,19.82,19.8543,19.82,19.8543,202,0
+NJNK.US,D,20250506,000000,19.702,19.725,19.7019,19.725,591,0
+NJNK.US,D,20250508,000000,19.75,19.75,19.7116,19.7116,108,0
+NJNK.US,D,20250514,000000,19.94,19.94,19.9,19.9,110,0
+NJNK.US,D,20250515,000000,19.9,19.9665,19.9,19.9665,375004,0
+NJNK.US,D,20250520,000000,19.94,19.95,19.94,19.95,350008,0
+NJNK.US,D,20250602,000000,19.92,19.92,19.915,19.915,116,0
+NJNK.US,D,20250603,000000,19.952,19.96,19.952,19.96,205,0
+NJNK.US,D,20250605,000000,20.01,20.01,19.985,19.985,70033,0
+NJNK.US,D,20250610,000000,19.99,20.0362,19.99,20.0362,105,0
+NJNK.US,D,20250611,000000,20.06,20.075,20.01,20.075,4340,0
+NJNK.US,D,20250613,000000,20.065,20.065,20.0104,20.0104,723,0
+NJNK.US,D,20250620,000000,20.07,20.1022,20.07,20.1022,409,0
+NJNK.US,D,20250624,000000,20.15,20.19,20.15,20.19,708,0
+NJNK.US,D,20250626,000000,20.257,20.2896,20.245,20.2569,3610,0
+NJNK.US,D,20250630,000000,20.28,20.3,20.28,20.3,131,0
+NJNK.US,D,20250701,000000,20.2,20.24,20.2,20.2,1304,0
+NJNK.US,D,20250703,000000,20.24,20.24,20.23,20.23,278,0
+NJNK.US,D,20250708,000000,20.13,20.13,20.125,20.125,161,0
+NJNK.US,D,20250709,000000,20.1591,20.23,20.1591,20.18,7739,0
+NJNK.US,D,20250710,000000,20.17,20.17,20.165,20.165,562,0
+NJNK.US,D,20250714,000000,20.13,20.2,20.13,20.19,1857,0
+NJNK.US,D,20250715,000000,20.14,20.14,20.09,20.09,513,0
+NJNK.US,D,20250718,000000,20.16,20.18,20.152,20.165,659,0
+NJNK.US,D,20250722,000000,20.21,20.235,20.21,20.235,106,0
+NJNK.US,D,20250728,000000,20.23,20.2351,20.22,20.2351,556,0
+NJNK.US,D,20250729,000000,20.232,20.26,20.23,20.25,1954,0
+NJNK.US,D,20250807,000000,20.19,20.249,20.17,20.17,2329,0
+NJNK.US,D,20250808,000000,20.17,20.2,20.145,20.1701,3509,0
+NJNK.US,D,20250812,000000,20.18,20.205,20.18,20.205,158,0
+NJNK.US,D,20250813,000000,20.25,20.2657,20.25,20.2657,195036,0
+NJNK.US,D,20250814,000000,20.238,20.238,20.2346,20.2346,154,0
+NJNK.US,D,20250821,000000,20.2091,20.21,20.2,20.2,1878,0
+NJNK.US,D,20250825,000000,20.33,20.33,20.325,20.325,103,0
+NJNK.US,D,20250826,000000,20.357,20.39,20.33,20.355,3274,0
+NJNK.US,D,20250829,000000,20.39,20.39,20.355,20.355,700,0
+NJNK.US,D,20250902,000000,20.2,20.2102,20.2,20.2102,1253,0
+NJNK.US,D,20250904,000000,20.28,20.31,20.28,20.3088,516,0
+NJNK.US,D,20250905,000000,20.365,20.365,20.34,20.34,216,0
+NJNK.US,D,20250908,000000,20.37,20.47,20.36,20.45,830,0
+NJNK.US,D,20250929,000000,20.42,20.47,20.3831,20.3831,736264,0
+NJNK.US,D,20251001,000000,20.28,20.28,20.27,20.27,164,0
+NJNK.US,D,20251002,000000,20.27,20.28,20.26,20.275,5431,0
+NJNK.US,D,20251003,000000,20.252,20.2623,20.252,20.2623,214,0
+NJNK.US,D,20251006,000000,20.27,20.34,20.2663,20.2663,1367,0
+NJNK.US,D,20251010,000000,20.0973,20.0973,20.0601,20.0601,1247,0
+NJNK.US,D,20251015,000000,20.235,20.33,20.235,20.2868,27688,0
+NJNK.US,D,20251016,000000,20.2647,20.32,20.2028,20.2028,11333,0
+NJNK.US,D,20251017,000000,20.22,20.22,20.215,20.215,106,0
+NJNK.US,D,20251020,000000,20.2899,20.38,20.2717,20.33,9065,0
+NJNK.US,D,20251021,000000,20.285,20.33,20.2843,20.2843,1881,0
+NJNK.US,D,20251022,000000,20.2996,20.2996,20.27,20.27,656,0
+NJNK.US,D,20251024,000000,20.331,20.38,20.331,20.372,302944,0
+NJNK.US,D,20251027,000000,20.38,20.55,20.38,20.47,307911,0
+NJNK.US,D,20251028,000000,20.39,20.39,20.39,20.39,1110,0
+NJNK.US,D,20251029,000000,20.37,20.37,20.32,20.32,112,0
+NJNK.US,D,20251030,000000,20.32,20.36,20.32,20.34,78921,0
+NJNK.US,D,20251031,000000,20.32,20.38,20.28,20.305,102937,0
+NJNK.US,D,20251103,000000,20.138,20.138,20.135,20.135,107,0
+NJNK.US,D,20251104,000000,20.11,20.1151,20.07,20.1151,289491,0
+NJNK.US,D,20251105,000000,20.12,20.13,20.12,20.13,140,0
+NJNK.US,D,20251106,000000,20.14,20.14,20.1316,20.14,259,0
+NJNK.US,D,20251107,000000,20.13,20.1512,20.13,20.1512,204,0
+NJNK.US,D,20251113,000000,20.13,20.13,20.1,20.1246,84446,0
+NJNK.US,D,20251117,000000,20.12,20.1218,20.095,20.095,369,0
+NJNK.US,D,20251118,000000,20.0801,20.089,20.0801,20.089,290,0
+NJNK.US,D,20251119,000000,20.1395,20.16,20.11,20.13,8120,0
+NJNK.US,D,20251120,000000,20.17,20.17,20.105,20.105,223,0
+NJNK.US,D,20251121,000000,20.115,20.18,20.115,20.165,13000,0
+NJNK.US,D,20251124,000000,20.1766,20.21,20.1766,20.2062,10714,0
+NJNK.US,D,20251125,000000,20.21,20.38,20.2,20.315,8623,0
+NJNK.US,D,20251126,000000,20.29,20.36,20.29,20.345,19215,0
+NJNK.US,D,20251128,000000,20.35,20.4,20.338,20.3624,6158,0
+NJNK.US,D,20251201,000000,20.18,20.24,20.18,20.21,301431,0
+NJNK.US,D,20251202,000000,20.22,20.235,20.22,20.235,265,0
+NJNK.US,D,20251203,000000,20.24,20.37,20.24,20.3448,82003,0
+NJNK.US,D,20251204,000000,20.29,20.29,20.26,20.2745,38110,0
+NJNK.US,D,20251205,000000,20.29,20.36,20.2799,20.2809,3461,0
+NJNK.US,D,20251208,000000,20.24,20.26,20.24,20.2424,5990,0
+NJNK.US,D,20251209,000000,20.216,20.26,20.216,20.25,2752,0
+NJNK.US,D,20251210,000000,20.2,20.33,20.2,20.305,10051,0
+NJNK.US,D,20251211,000000,20.28,20.31,20.27,20.295,3707,0
+NJNK.US,D,20251212,000000,20.26,20.268,20.26,20.265,2233,0
+NJNK.US,D,20251215,000000,20.25,20.27,20.25,20.2675,2060,0
+NJNK.US,D,20251216,000000,20.2401,20.265,20.23,20.265,2273,0
+NJNK.US,D,20251217,000000,20.26,20.26,20.24,20.255,4010,0
+NJNK.US,D,20251218,000000,20.3,20.31,20.275,20.305,1579,0
+NJNK.US,D,20251219,000000,20.3,20.3,20.2892,20.2892,124,0
+NJNK.US,D,20251222,000000,20.3,20.34,20.29,20.3357,12050,0
+NJNK.US,D,20251223,000000,20.375,20.375,20.355,20.355,2122,0
+NJNK.US,D,20251224,000000,20.37,20.3858,20.37,20.3858,589,0
+NJNK.US,D,20251229,000000,20.25,20.285,20.25,20.285,114,0
+NJNK.US,D,20251230,000000,20.31,20.31,20.305,20.305,137,0
+NJNK.US,D,20251231,000000,20.29,20.2927,20.2732,20.2732,194065,0
+NJNK.US,D,20260102,000000,20.27,20.29,20.2599,20.285,876,0
+NJNK.US,D,20260105,000000,20.29,20.34,20.29,20.34,3770,0
+NJNK.US,D,20260106,000000,20.3193,20.36,20.3193,20.35,3546,0
+NJNK.US,D,20260107,000000,20.34,20.34,20.3,20.3,22885,0
+NJNK.US,D,20260108,000000,20.3,20.3,20.29,20.29,5829,0
+NJNK.US,D,20260109,000000,20.33,20.33,20.2994,20.2994,8745,0
+NJNK.US,D,20260112,000000,20.31,20.31,20.24,20.31,579920,0
+NJNK.US,D,20260113,000000,20.3,20.3,20.29,20.29,4949,0
+NJNK.US,D,20260114,000000,20.29,20.3251,20.27,20.3251,313700,0
+NJNK.US,D,20260115,000000,20.32,20.3312,20.29,20.31,7310,0
+NJNK.US,D,20260116,000000,20.37,20.37,20.35,20.355,1174,0
+NJNK.US,D,20260120,000000,20.31,20.33,20.2907,20.295,5618,0
+NJNK.US,D,20260121,000000,20.3401,20.35,20.34,20.345,979,0
+NJNK.US,D,20260122,000000,20.3512,20.4,20.35,20.37,4950,0
+NJNK.US,D,20260123,000000,20.38,20.39,20.3795,20.3795,4107,0
+NJNK.US,D,20260126,000000,20.37,20.37,20.35,20.3503,3767,0
+NJNK.US,D,20260127,000000,20.38,20.38,20.3653,20.3653,563,0
+NJNK.US,D,20260128,000000,20.3519,20.3519,20.31,20.32,4590,0
+NJNK.US,D,20260129,000000,20.32,20.3381,20.32,20.3381,1605,0
+NJNK.US,D,20260130,000000,20.3264,20.34,20.29,20.29,214099,0
+NJNK.US,D,20260202,000000,20.24,20.255,20.24,20.24,1662,0
+NJNK.US,D,20260203,000000,20.27,20.27,20.2056,20.245,82151,0
+NJNK.US,D,20260204,000000,20.24,20.24,20.21,20.211,2810,0
+NJNK.US,D,20260205,000000,20.205,20.2129,20.17,20.2129,370563,0
+NJNK.US,D,20260206,000000,20.252,20.2609,20.25,20.26,3136,0
+NJNK.US,D,20260209,000000,20.26,20.2996,20.26,20.2795,2472,0
+NJNK.US,D,20260210,000000,20.3298,20.3298,20.285,20.285,1049,0
+NJNK.US,D,20260211,000000,20.28,20.2896,20.27,20.2758,2751,0
+NJNK.US,D,20260212,000000,20.3,20.3,20.2653,20.2653,2285,0
+NJNK.US,D,20260213,000000,20.28,20.32,20.2798,20.2798,6051,0
+NJNK.US,D,20260217,000000,20.26,20.28,20.25,20.26,9597,0
+NJNK.US,D,20260218,000000,20.29,20.29,20.27,20.27,5393,0

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

@@ -0,0 +1,1063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMAI.US,D,20211123,000000,15.9208,16.0691,15.4449,15.4449,75211.442004231,0
+NMAI.US,D,20211124,000000,15.3464,15.4372,14.575,14.8944,235853.37350453,0
+NMAI.US,D,20211126,000000,14.5665,14.8944,14.5665,14.8618,213303.48998898,0
+NMAI.US,D,20211129,000000,14.7883,14.9441,14.5254,14.8541,229048.4620075,0
+NMAI.US,D,20211130,000000,14.8293,14.9441,14.5665,14.6248,192996.21376389,0
+NMAI.US,D,20211201,000000,14.6488,14.8541,14.6076,14.7145,136998.77693064,0
+NMAI.US,D,20211202,000000,14.9937,15.7737,14.9441,15.3378,352944.33863371,0
+NMAI.US,D,20211203,000000,15.3302,15.3875,15.0673,15.1084,114480.43008011,0
+NMAI.US,D,20211206,000000,15.0673,15.4287,15.0673,15.1162,134035.49844319,0
+NMAI.US,D,20211207,000000,15.3053,15.4287,15.0673,15.1898,136759.33188141,0
+NMAI.US,D,20211208,000000,15.1829,15.3053,15.0759,15.2805,89109.767082009,0
+NMAI.US,D,20211209,000000,15.224,15.3875,14.9937,15.0023,133498.20711318,0
+NMAI.US,D,20211210,000000,15.1007,15.2154,15.01,15.0596,111392.17295719,0
+NMAI.US,D,20211213,000000,15.0263,15.1898,14.7796,14.8293,172339.6981743,0
+NMAI.US,D,20211214,000000,14.7625,15.0048,14.7625,14.8712,59070.509635979,0
+NMAI.US,D,20211215,000000,14.7291,14.938,14.7291,14.8207,88045.696643665,0
+NMAI.US,D,20211216,000000,14.8293,15.0639,14.5947,14.629,208743.52183169,0
+NMAI.US,D,20211217,000000,14.6366,14.9176,14.5451,14.8541,144398.21296458,0
+NMAI.US,D,20211220,000000,14.6871,14.8131,14.5195,14.5947,89176.344485946,0
+NMAI.US,D,20211221,000000,14.6701,14.8541,14.546,14.7206,128927.7267342,0
+NMAI.US,D,20211222,000000,14.7206,15.2642,14.712,15.1144,113264.51643982,0
+NMAI.US,D,20211223,000000,15.2565,15.3216,15.0639,15.2899,107215.31687869,0
+NMAI.US,D,20211227,000000,15.1811,15.2899,15.1178,15.248,87312.177175741,0
+NMAI.US,D,20211228,000000,15.1555,15.3481,15.1478,15.2729,90741.497490754,0
+NMAI.US,D,20211229,000000,15.1974,15.248,15.0802,15.2061,99853.257632932,0
+NMAI.US,D,20211230,000000,15.1811,15.3567,15.1478,15.2813,68593.414448076,0
+NMAI.US,D,20211231,000000,15.3567,15.6075,15.2925,15.6075,189436.07469028,0
+NMAI.US,D,20220103,000000,15.6495,15.8174,15.5322,15.742,118040.56915375,0
+NMAI.US,D,20220104,000000,15.7248,15.8003,15.6247,15.7831,86527.264624075,0
+NMAI.US,D,20220105,000000,15.6075,15.8174,15.5741,15.6828,125646.74554725,0
+NMAI.US,D,20220106,000000,15.6828,15.7668,15.5604,15.7334,76831.492166671,0
+NMAI.US,D,20220107,000000,15.7334,15.8174,15.4825,15.5322,70215.800659776,0
+NMAI.US,D,20220110,000000,15.6333,15.6333,15.3987,15.5656,83830.295752355,0
+NMAI.US,D,20220111,000000,15.6333,15.641,15.4903,15.6247,62828.044872151,0
+NMAI.US,D,20220112,000000,15.5074,15.6333,15.4903,15.599,76519.629590341,0
+NMAI.US,D,20220113,000000,15.5322,15.641,15.3148,15.474,69380.663049002,0
+NMAI.US,D,20220114,000000,15.4321,16.0844,15.3635,15.9423,293128.62928351,0
+NMAI.US,D,20220118,000000,15.7334,16.0433,15.7334,15.9595,275638.62846708,0
+NMAI.US,D,20220119,000000,15.9003,16.0348,15.7497,15.8927,160060.25523434,0
+NMAI.US,D,20220120,000000,15.8087,15.9843,15.7582,15.884,199137.68727082,0
+NMAI.US,D,20220121,000000,15.8174,15.867,15.1889,15.1889,1025372.6143125,0
+NMAI.US,D,20220124,000000,14.8883,15.1306,14.6119,14.6204,141453.62287121,0
+NMAI.US,D,20220125,000000,14.5699,14.7959,14.5544,14.5613,95021.139736741,0
+NMAI.US,D,20220126,000000,14.5699,14.8712,14.4364,14.5031,132434.13667483,0
+NMAI.US,D,20220127,000000,14.6033,14.7317,14.445,14.5699,68745.257650035,0
+NMAI.US,D,20220128,000000,14.5031,14.7453,14.3104,14.6453,77172.555358763,0
+NMAI.US,D,20220131,000000,14.587,15.0553,14.2103,14.8799,182027.2944593,0
+NMAI.US,D,20220201,000000,14.8799,15.0553,14.6787,14.8883,90771.866131147,0
+NMAI.US,D,20220202,000000,14.9971,15.164,14.8293,15.1221,48830.437700784,0
+NMAI.US,D,20220203,000000,15.0802,15.1059,14.9294,14.9466,56370.036690368,0
+NMAI.US,D,20220204,000000,14.8541,14.9466,14.6119,14.6701,179552.25026736,0
+NMAI.US,D,20220207,000000,14.6033,14.7437,14.5784,14.629,78078.942471997,0
+NMAI.US,D,20220208,000000,14.5699,14.7796,14.5699,14.6453,57580.110207519,0
+NMAI.US,D,20220209,000000,14.6204,14.8293,14.6204,14.6701,171289.64403153,0
+NMAI.US,D,20220210,000000,14.5784,14.7232,14.4278,14.4278,114415.02070081,0
+NMAI.US,D,20220211,000000,14.3191,14.5613,14.2351,14.2351,121319.21429143,0
+NMAI.US,D,20220214,000000,14.2266,14.3438,13.9928,13.9928,160928.09753476,0
+NMAI.US,D,20220215,000000,14.0092,14.2351,14.0092,14.1435,91063.872288761,0
+NMAI.US,D,20220216,000000,14.1435,14.3438,14.1015,14.26,82603.869890377,0
+NMAI.US,D,20220217,000000,14.1179,14.3609,14.0597,14.1435,53446.471040341,0
+NMAI.US,D,20220218,000000,14.0177,14.159,13.9253,14.0005,89377.244722384,0
+NMAI.US,D,20220222,000000,13.9004,13.9757,13.6247,13.7078,118616.40529656,0
+NMAI.US,D,20220223,000000,13.7078,13.8876,13.557,13.5656,75519.800506671,0
+NMAI.US,D,20220224,000000,13.1642,13.5828,13.0888,13.5828,130004.64544349,0
+NMAI.US,D,20220225,000000,13.4655,13.8251,13.4655,13.7668,100376.53266737,0
+NMAI.US,D,20220228,000000,13.4988,13.783,13.4988,13.6915,79343.913146779,0
+NMAI.US,D,20220301,000000,13.5991,13.7163,13.4817,13.4988,74935.788191443,0
+NMAI.US,D,20220302,000000,13.4988,13.7668,13.4988,13.7249,107721.07154367,0
+NMAI.US,D,20220303,000000,13.7249,13.7917,13.5828,13.7,79508.604619673,0
+NMAI.US,D,20220304,000000,13.641,13.6692,13.474,13.5656,52049.513582317,0
+NMAI.US,D,20220307,000000,13.4988,13.4988,13.1888,13.2147,82482.395328811,0
+NMAI.US,D,20220308,000000,13.1888,13.3344,13.0973,13.1471,67982.537566347,0
+NMAI.US,D,20220309,000000,13.2643,13.474,13.2643,13.3901,34281.522903841,0
+NMAI.US,D,20220310,000000,13.3063,13.3063,13.1136,13.1642,103201.98424845,0
+NMAI.US,D,20220311,000000,13.1726,13.206,12.9714,13.0134,97769.501692201,0
+NMAI.US,D,20220314,000000,12.9707,13.1333,12.5511,12.6539,106996.89627279,0
+NMAI.US,D,20220315,000000,12.5596,12.7651,12.5596,12.6539,101667.19988403,0
+NMAI.US,D,20220316,000000,12.6624,12.825,12.6539,12.7823,118886.2189862,0
+NMAI.US,D,20220317,000000,12.7652,13.1761,12.7652,13.1333,95440.460579073,0
+NMAI.US,D,20220318,000000,13.1505,13.5357,13.0991,13.4243,116453.22368096,0
+NMAI.US,D,20220321,000000,13.4757,13.5442,13.3387,13.3901,61765.142458438,0
+NMAI.US,D,20220322,000000,13.3901,13.5614,13.3901,13.5271,44604.5245878,0
+NMAI.US,D,20220323,000000,13.3987,13.5271,13.3645,13.3645,57813.715133609,0
+NMAI.US,D,20220324,000000,13.3901,13.5186,13.3387,13.4243,51721.298661159,0
+NMAI.US,D,20220325,000000,13.3987,13.4757,13.3131,13.3215,85810.097500975,0
+NMAI.US,D,20220328,000000,13.2703,13.4586,13.2703,13.4586,91991.283845341,0
+NMAI.US,D,20220329,000000,13.4415,13.6897,13.3474,13.6212,87364.738284111,0
+NMAI.US,D,20220330,000000,13.6041,13.9466,13.5314,13.8096,83149.3373928,0
+NMAI.US,D,20220331,000000,13.8953,13.9295,13.6897,13.8696,149581.90627454,0
+NMAI.US,D,20220401,000000,14.1179,14.3233,13.8183,14.2805,267235.85927559,0
+NMAI.US,D,20220404,000000,14.2548,14.3746,14.1521,14.3662,116454.39170559,0
+NMAI.US,D,20220405,000000,14.2976,14.3575,14.1179,14.135,100061.16601715,0
+NMAI.US,D,20220406,000000,14.1092,14.1092,13.8696,13.9723,55839.753508142,0
+NMAI.US,D,20220407,000000,13.9209,14.0237,13.8354,13.998,84469.205225214,0
+NMAI.US,D,20220408,000000,13.9038,13.9809,13.7155,13.7497,65793.659408876,0
+NMAI.US,D,20220411,000000,13.6298,13.7497,13.5529,13.57,51565.951385308,0
+NMAI.US,D,20220412,000000,13.57,13.6983,13.4415,13.4671,69905.106108076,0
+NMAI.US,D,20220413,000000,13.5357,13.6382,13.4587,13.587,46550.453622136,0
+NMAI.US,D,20220414,000000,13.6128,13.6128,13.4501,13.4929,54663.552705274,0
+NMAI.US,D,20220418,000000,13.3901,13.427,13.2703,13.3474,101139.25275106,0
+NMAI.US,D,20220419,000000,13.2874,13.4929,13.2874,13.4586,56483.335079521,0
+NMAI.US,D,20220420,000000,13.6469,13.6469,13.4586,13.5186,79206.086240387,0
+NMAI.US,D,20220421,000000,13.5186,13.6212,13.296,13.373,95373.883175137,0
+NMAI.US,D,20220422,000000,13.4158,13.4158,13.1076,13.1932,76484.588851426,0
+NMAI.US,D,20220425,000000,13.0991,13.2874,13.0048,13.1418,41295.510809721,0
+NMAI.US,D,20220426,000000,13.0477,13.0904,12.8679,12.8679,41555.980302312,0
+NMAI.US,D,20220427,000000,12.8679,12.965,12.7309,12.7395,75601.562230802,0
+NMAI.US,D,20220428,000000,12.7652,12.9449,12.6967,12.7052,120821.63579885,0
+NMAI.US,D,20220429,000000,12.6281,12.9877,12.3884,12.3884,97360.693071542,0
+NMAI.US,D,20220502,000000,12.3884,12.4666,12.2257,12.3284,108664.83544508,0
+NMAI.US,D,20220503,000000,12.3798,12.9278,12.3284,12.8508,179458.80829694,0
+NMAI.US,D,20220504,000000,12.7823,13.0048,12.6362,12.9278,78205.089132085,0
+NMAI.US,D,20220505,000000,12.7652,12.9194,12.4313,12.4998,88825.937096809,0
+NMAI.US,D,20220506,000000,12.5169,12.5854,12.3028,12.4055,82306.023609613,0
+NMAI.US,D,20220509,000000,12.2172,12.2686,11.8404,11.8576,123126.14839473,0
+NMAI.US,D,20220510,000000,11.9004,12.0878,11.8576,11.9347,100482.82290875,0
+NMAI.US,D,20220511,000000,11.8234,12.1144,11.8062,11.8404,120096.29250334,0
+NMAI.US,D,20220512,000000,11.7806,11.9603,11.6436,11.7548,105455.10376059,0
+NMAI.US,D,20220513,000000,11.8234,11.9731,11.8234,11.8918,55112.074163368,0
+NMAI.US,D,20220516,000000,11.8062,12.0802,11.8062,12.0118,55164.63527174,0
+NMAI.US,D,20220517,000000,12.0802,12.1989,12.0621,12.0974,41943.764479624,0
+NMAI.US,D,20220518,000000,11.9518,12.1017,11.7891,11.8148,53205.857966467,0
+NMAI.US,D,20220519,000000,11.8234,12.1401,11.7377,11.8491,89864.310993283,0
+NMAI.US,D,20220520,000000,12.0802,12.0802,11.6778,11.832,91724.974229598,0
+NMAI.US,D,20220523,000000,11.9861,12.0888,11.8577,12.0888,80792.263688543,0
+NMAI.US,D,20220524,000000,12.0802,12.1744,11.8664,12.1744,78995.841806904,0
+NMAI.US,D,20220525,000000,12.0289,12.3884,12.0119,12.2686,60674.207453593,0
+NMAI.US,D,20220526,000000,12.2344,12.5939,12.2344,12.4998,50132.785163741,0
+NMAI.US,D,20220527,000000,12.6368,13.1848,12.5982,13.0991,315124.86912423,0
+NMAI.US,D,20220531,000000,13.0561,13.0561,12.8764,12.9278,80487.409259994,0
+NMAI.US,D,20220601,000000,12.8851,13.0219,12.7223,12.9022,62475.301433753,0
+NMAI.US,D,20220602,000000,12.7995,13.0306,12.7062,12.9194,85568.316402472,0
+NMAI.US,D,20220603,000000,12.8422,12.9707,12.7309,12.7566,53663.723621604,0
+NMAI.US,D,20220606,000000,12.748,12.9194,12.7052,12.7309,41227.765381155,0
+NMAI.US,D,20220607,000000,12.671,12.8422,12.671,12.8422,38485.243548848,0
+NMAI.US,D,20220608,000000,12.7137,12.9791,12.7137,12.8851,78027.549388257,0
+NMAI.US,D,20220609,000000,12.7566,12.8464,12.6452,12.6539,42071.079164344,0
+NMAI.US,D,20220610,000000,12.5596,12.7555,12.2515,12.4483,104164.43654394,0
+NMAI.US,D,20220613,000000,12.2001,12.3542,11.8576,11.8918,58812.376192649,0
+NMAI.US,D,20220614,000000,11.8392,12.1026,11.4966,11.5054,216365.64441088,0
+NMAI.US,D,20220615,000000,11.4966,11.7426,11.4703,11.5933,94064.841224258,0
+NMAI.US,D,20220616,000000,11.4616,11.5888,11.0839,11.1453,93161.937162152,0
+NMAI.US,D,20220617,000000,11.2067,11.3731,11.1102,11.1102,59817.109466291,0
+NMAI.US,D,20220621,000000,11.198,11.3561,11.1541,11.2508,66441.442169101,0
+NMAI.US,D,20220622,000000,11.1804,11.3847,11.1278,11.3297,71492.239671623,0
+NMAI.US,D,20220623,000000,11.2859,11.321,11.0575,11.198,221042.9834867,0
+NMAI.US,D,20220624,000000,11.2683,11.602,11.2463,11.5845,105889.12708172,0
+NMAI.US,D,20220627,000000,11.6723,11.6723,11.479,11.5581,106442.48316517,0
+NMAI.US,D,20220628,000000,11.5142,11.9446,11.4966,11.5757,102308.25283793,0
+NMAI.US,D,20220629,000000,11.6899,11.7602,11.5054,11.6372,162579.66081719,0
+NMAI.US,D,20220630,000000,11.5054,11.681,11.3912,11.5933,128483.36189688,0
+NMAI.US,D,20220701,000000,11.927,11.9406,11.4616,11.6372,194004.8211124,0
+NMAI.US,D,20220705,000000,11.5493,11.5933,11.4352,11.5405,73424.431592673,0
+NMAI.US,D,20220706,000000,11.602,11.602,11.4088,11.4703,57806.354644503,0
+NMAI.US,D,20220707,000000,11.444,11.5757,11.444,11.5493,89168.892337683,0
+NMAI.US,D,20220708,000000,11.5317,11.5581,11.3912,11.4703,59811.416502469,0
+NMAI.US,D,20220711,000000,11.321,11.5054,11.1629,11.2067,332636.46031766,0
+NMAI.US,D,20220712,000000,11.3034,11.3166,11.1014,11.1804,190027.71658663,0
+NMAI.US,D,20220713,000000,11.1893,11.3122,11.0751,11.198,186972.87219997,0
+NMAI.US,D,20220714,000000,11.0224,11.242,10.9784,11.198,180906.44995168,0
+NMAI.US,D,20220715,000000,11.2859,11.567,11.198,11.3912,1068433.8167749,0
+NMAI.US,D,20220718,000000,11.5317,11.8304,11.3856,11.4264,62548.593507893,0
+NMAI.US,D,20220719,000000,11.444,11.7602,11.444,11.7074,126657.05910291,0
+NMAI.US,D,20220720,000000,11.6899,11.9358,11.6339,11.7953,100467.14833803,0
+NMAI.US,D,20220721,000000,11.8392,12.1202,11.7602,12.0763,247471.99873209,0
+NMAI.US,D,20220722,000000,12.0324,12.1115,11.9709,12.0061,232871.82371522,0
+NMAI.US,D,20220725,000000,12.0061,12.0939,11.927,11.9709,122784.70511146,0
+NMAI.US,D,20220726,000000,11.927,12.0004,11.7339,11.7602,65241.365395509,0
+NMAI.US,D,20220727,000000,11.7602,11.927,11.7602,11.8216,119021.65602538,0
+NMAI.US,D,20220728,000000,11.8304,11.9972,11.8216,11.9533,78106.325039555,0
+NMAI.US,D,20220729,000000,11.9972,12.1641,11.9885,12.0763,79949.706724988,0
+NMAI.US,D,20220801,000000,12.0411,12.1905,12.0411,12.0763,108234.62817622,0
+NMAI.US,D,20220802,000000,12.1202,12.2521,12.0587,12.1905,141992.76504553,0
+NMAI.US,D,20220803,000000,12.2432,12.3837,12.1465,12.2871,83660.380543906,0
+NMAI.US,D,20220804,000000,12.2255,12.4452,12.2255,12.3485,89632.299592761,0
+NMAI.US,D,20220805,000000,12.3398,12.4715,12.3047,12.4189,119184.47479067,0
+NMAI.US,D,20220808,000000,12.4277,12.6297,12.4189,12.4715,58479.262968215,0
+NMAI.US,D,20220809,000000,12.3924,12.5154,12.3485,12.3748,71441.002997228,0
+NMAI.US,D,20220810,000000,12.5858,12.6999,12.5506,12.6033,38807.795779066,0
+NMAI.US,D,20220811,000000,12.6121,12.7671,12.6033,12.6121,68653.727910174,0
+NMAI.US,D,20220812,000000,12.5682,12.7966,12.5682,12.779,55630.503871888,0
+NMAI.US,D,20220815,000000,12.735,12.893,12.735,12.8229,49033.49739542,0
+NMAI.US,D,20220816,000000,12.7614,12.8797,12.7527,12.8229,59417.463406014,0
+NMAI.US,D,20220817,000000,12.7262,12.8325,12.6515,12.7262,49594.823628229,0
+NMAI.US,D,20220818,000000,12.7262,12.7966,12.6121,12.7569,59532.461275211,0
+NMAI.US,D,20220819,000000,12.6208,12.6647,12.5593,12.577,58997.32267598,0
+NMAI.US,D,20220822,000000,12.577,12.577,12.3047,12.3748,187626.42444668,0
+NMAI.US,D,20220823,000000,12.4189,12.4469,12.3574,12.404,88934.342228234,0
+NMAI.US,D,20220824,000000,12.3574,12.6121,12.3574,12.4628,40098.959973805,0
+NMAI.US,D,20220825,000000,12.5593,12.7034,12.4734,12.6033,65031.864326874,0
+NMAI.US,D,20220826,000000,12.6121,12.6952,12.2168,12.2255,51213.902539092,0
+NMAI.US,D,20220829,000000,12.1729,12.3134,12.1554,12.1992,70595.028573339,0
+NMAI.US,D,20220830,000000,12.1729,12.2356,11.9095,11.9885,75542.214134307,0
+NMAI.US,D,20220831,000000,11.9709,12.0716,11.9179,11.927,74781.634167742,0
+NMAI.US,D,20220901,000000,11.9183,11.9705,11.681,11.7162,179386.42861131,0
+NMAI.US,D,20220902,000000,11.725,11.7689,11.6372,11.6459,229829.50384895,0
+NMAI.US,D,20220906,000000,11.6372,11.7631,11.567,11.6635,100478.53426567,0
+NMAI.US,D,20220907,000000,11.7074,11.9095,11.6986,11.8742,195400.73584147,0
+NMAI.US,D,20220908,000000,11.7514,12.1905,11.7514,11.9797,170936.93170729,0
+NMAI.US,D,20220909,000000,12.0676,12.1378,11.9533,12.0587,41485.765960746,0
+NMAI.US,D,20220912,000000,12.1291,12.1773,11.9972,12.0676,79824.461520913,0
+NMAI.US,D,20220913,000000,11.6986,11.8955,11.6196,11.6196,108807.34033667,0
+NMAI.US,D,20220914,000000,11.6918,11.8451,11.6115,11.6466,81663.294863046,0
+NMAI.US,D,20220915,000000,11.5655,11.6889,11.5401,11.5745,112984.2588609,0
+NMAI.US,D,20220916,000000,11.5203,11.5448,11.3219,11.4662,87765.429164016,0
+NMAI.US,D,20220919,000000,11.3129,11.4572,11.3129,11.4482,132210.69291182,0
+NMAI.US,D,20220920,000000,11.3399,11.4227,11.2858,11.3399,56068.693408114,0
+NMAI.US,D,20220921,000000,11.3129,11.4572,11.2136,11.2136,82493.539838782,0
+NMAI.US,D,20220922,000000,11.1054,11.1428,10.9881,10.9881,44901.953908029,0
+NMAI.US,D,20220923,000000,10.952,10.952,10.537,10.5641,159660.87526046,0
+NMAI.US,D,20220926,000000,10.528,10.6002,10.4198,10.4288,145296.19616758,0
+NMAI.US,D,20220927,000000,10.4469,10.546,10.3295,10.3295,311473.77398125,0
+NMAI.US,D,20220928,000000,10.2844,10.6092,10.2568,10.537,155143.8548651,0
+NMAI.US,D,20220929,000000,10.537,10.546,10.2962,10.4017,216247.22474824,0
+NMAI.US,D,20220930,000000,10.3385,10.519,10.2484,10.2754,107158.13390434,0
+NMAI.US,D,20221003,000000,10.6723,10.6904,10.3322,10.5822,255269.84707909,0
+NMAI.US,D,20221004,000000,10.6723,10.9611,10.6723,10.916,95830.666071166,0
+NMAI.US,D,20221005,000000,10.6273,10.9339,10.6273,10.8708,122026.05895046,0
+NMAI.US,D,20221006,000000,10.7535,10.943,10.7535,10.7807,345101.46667672,0
+NMAI.US,D,20221007,000000,10.5911,10.6092,10.4378,10.4378,55401.39370799,0
+NMAI.US,D,20221010,000000,10.4739,10.546,10.4739,10.4919,222153.15963571,0
+NMAI.US,D,20221011,000000,10.4198,10.6723,10.4107,10.5641,116197.71705137,0
+NMAI.US,D,20221012,000000,10.546,10.6633,10.501,10.519,125235.08325588,0
+NMAI.US,D,20221013,000000,10.3747,10.6182,10.2844,10.5551,174867.99251296,0
+NMAI.US,D,20221014,000000,10.6571,10.7154,10.3365,10.3559,183093.72231412,0
+NMAI.US,D,20221017,000000,10.4919,10.6182,10.4822,10.5016,86244.100670522,0
+NMAI.US,D,20221018,000000,10.6279,10.6669,10.4919,10.5211,191439.79278386,0
+NMAI.US,D,20221019,000000,10.5211,10.5502,10.4045,10.4434,66584.307885428,0
+NMAI.US,D,20221020,000000,10.3365,10.5551,10.2976,10.3268,172050.7223142,0
+NMAI.US,D,20221021,000000,10.2976,10.4822,10.2976,10.4822,60908.403523053,0
+NMAI.US,D,20221024,000000,10.4628,10.5599,10.2199,10.4628,247083.00754856,0
+NMAI.US,D,20221025,000000,10.3754,10.663,10.3656,10.5599,106911.63926098,0
+NMAI.US,D,20221026,000000,10.4919,10.7154,10.4919,10.5794,91417.676173841,0
+NMAI.US,D,20221027,000000,10.5988,10.6862,10.5794,10.6668,159181.63338812,0
+NMAI.US,D,20221028,000000,10.5988,10.9777,10.5988,10.9097,153487.20050225,0
+NMAI.US,D,20221031,000000,10.8417,10.9291,10.8319,10.9,98798.204697278,0
+NMAI.US,D,20221101,000000,11.4051,11.716,11.3128,11.376,686035.0520085,0
+NMAI.US,D,20221102,000000,11.444,11.512,11.2254,11.2448,208305.89597166,0
+NMAI.US,D,20221103,000000,11.0942,11.2011,10.9582,11.0748,63852.380033099,0
+NMAI.US,D,20221104,000000,11.2497,11.4148,11.0748,11.172,121997.97483134,0
+NMAI.US,D,20221107,000000,11.172,11.172,11.0748,11.1622,80652.604026267,0
+NMAI.US,D,20221108,000000,11.1331,11.2205,11.0602,11.1428,81949.600670553,0
+NMAI.US,D,20221109,000000,11.1137,11.1166,10.9194,10.9485,115735.33389179,0
+NMAI.US,D,20221110,000000,11.2885,11.5606,11.2885,11.4343,106311.52097239,0
+NMAI.US,D,20221111,000000,11.512,11.7063,11.4731,11.6966,91543.258388605,0
+NMAI.US,D,20221114,000000,11.7743,11.8268,11.58,11.5897,79394.723153793,0
+NMAI.US,D,20221115,000000,11.5897,11.7047,11.5217,11.6383,152030.65268347,0
+NMAI.US,D,20221116,000000,11.4634,11.6383,11.4634,11.6188,95858.345636896,0
+NMAI.US,D,20221117,000000,11.4537,11.6091,11.444,11.5703,119826.02013337,0
+NMAI.US,D,20221118,000000,11.6188,11.7354,11.5411,11.5994,50076.422818433,0
+NMAI.US,D,20221121,000000,11.4731,11.7257,11.4731,11.6091,106167.41023414,0
+NMAI.US,D,20221122,000000,11.58,11.7756,11.58,11.5897,136632.42030103,0
+NMAI.US,D,20221123,000000,11.5897,11.716,11.5897,11.6674,100038.58640868,0
+NMAI.US,D,20221125,000000,11.6966,11.7548,11.6577,11.6674,58483.225670721,0
+NMAI.US,D,20221128,000000,11.6771,11.7063,11.5994,11.5994,85777.799496029,0
+NMAI.US,D,20221129,000000,11.5508,11.677,11.5314,11.6286,142810.65352247,0
+NMAI.US,D,20221130,000000,11.6188,11.9977,11.6188,11.9977,85293.999160462,0
+NMAI.US,D,20221201,000000,11.9686,12.056,11.9686,12.0463,68918.901845143,0
+NMAI.US,D,20221202,000000,11.7743,11.988,11.7743,11.9297,121386.53355618,0
+NMAI.US,D,20221205,000000,11.8811,11.9297,11.7306,11.7354,107995.55788513,0
+NMAI.US,D,20221206,000000,11.7063,11.8034,11.6674,11.7451,90445.958053043,0
+NMAI.US,D,20221207,000000,11.6868,11.9929,11.6868,11.8229,165940.42701223,0
+NMAI.US,D,20221208,000000,11.8811,12.0754,11.8617,11.8811,137531.05369029,0
+NMAI.US,D,20221209,000000,11.8131,11.8811,11.784,11.7937,79008.712247755,0
+NMAI.US,D,20221212,000000,11.6966,12.0442,11.6966,11.7743,105873.01258313,0
+NMAI.US,D,20221213,000000,11.9977,12.1337,11.8811,11.92,109629.15603948,0
+NMAI.US,D,20221214,000000,12.11,12.17,11.8939,11.99,153177,0
+NMAI.US,D,20221215,000000,11.86,11.905,11.69,11.71,81901,0
+NMAI.US,D,20221216,000000,11.48,11.6495,11.45,11.58,175117,0
+NMAI.US,D,20221219,000000,11.52,11.6159,11.39,11.41,91224,0
+NMAI.US,D,20221220,000000,11.35,11.485,11.35,11.44,295961,0
+NMAI.US,D,20221221,000000,11.45,11.64,11.45,11.55,129894,0
+NMAI.US,D,20221222,000000,11.56,11.58,11.4,11.52,174486,0
+NMAI.US,D,20221223,000000,11.46,11.59,11.46,11.53,75489,0
+NMAI.US,D,20221227,000000,11.45,11.53,11.33,11.33,184461,0
+NMAI.US,D,20221228,000000,11.33,11.44,11.17,11.18,182781,0
+NMAI.US,D,20221229,000000,11.17,11.48,11.17,11.36,281079,0
+NMAI.US,D,20221230,000000,11.46,11.61,11.3338,11.49,341912,0
+NMAI.US,D,20230103,000000,11.78,11.78,11.45,11.6,110636,0
+NMAI.US,D,20230104,000000,11.74,11.815,11.655,11.76,66161,0
+NMAI.US,D,20230105,000000,11.78,11.78,11.57,11.635,56544,0
+NMAI.US,D,20230106,000000,11.7,11.8933,11.69,11.85,55588,0
+NMAI.US,D,20230109,000000,11.94,12.08,11.93,11.95,57969,0
+NMAI.US,D,20230110,000000,11.88,12.09,11.88,12.07,82020,0
+NMAI.US,D,20230111,000000,12.04,12.27,12.04,12.21,98901,0
+NMAI.US,D,20230112,000000,12.34,12.43,12.18,12.39,84853,0
+NMAI.US,D,20230113,000000,12.34,12.41,12.2,12.38,61641,0
+NMAI.US,D,20230117,000000,12.35,12.37,12.3,12.37,55843,0
+NMAI.US,D,20230118,000000,12.38,12.53,12.22,12.22,83246,0
+NMAI.US,D,20230119,000000,12.1,12.295,12.1,12.17,34120,0
+NMAI.US,D,20230120,000000,12.14,12.43,12.14,12.43,66045,0
+NMAI.US,D,20230123,000000,12.32,12.56,12.32,12.51,70285,0
+NMAI.US,D,20230124,000000,12.58,12.58,12.41,12.51,59445,0
+NMAI.US,D,20230125,000000,12.36,12.54,12.36,12.48,61342,0
+NMAI.US,D,20230126,000000,12.58,12.58,12.44,12.5,56560,0
+NMAI.US,D,20230127,000000,12.43,12.67,12.43,12.64,73499,0
+NMAI.US,D,20230130,000000,12.61,12.62,12.53,12.59,67244,0
+NMAI.US,D,20230131,000000,12.59,12.78,12.58,12.71,46429,0
+NMAI.US,D,20230201,000000,12.77,12.91,12.65,12.85,47472,0
+NMAI.US,D,20230202,000000,12.93,13.02,12.91,12.96,67578,0
+NMAI.US,D,20230203,000000,12.79,12.85,12.56,12.65,117799,0
+NMAI.US,D,20230206,000000,12.64,12.64,12.49,12.53,62732,0
+NMAI.US,D,20230207,000000,12.46,12.64,12.46,12.59,31839,0
+NMAI.US,D,20230208,000000,12.68,12.7083,12.505,12.65,50352,0
+NMAI.US,D,20230209,000000,12.78,12.78,12.54,12.57,22914,0
+NMAI.US,D,20230210,000000,12.5,12.57,12.48,12.56,25732,0
+NMAI.US,D,20230213,000000,12.51,12.81,12.51,12.74,90197,0
+NMAI.US,D,20230214,000000,12.68,12.7899,12.61,12.65,65204,0
+NMAI.US,D,20230215,000000,12.61,12.61,12.54,12.58,61001,0
+NMAI.US,D,20230216,000000,12.47,12.62,12.45,12.5,67295,0
+NMAI.US,D,20230217,000000,12.5,12.57,12.42,12.46,89484,0
+NMAI.US,D,20230221,000000,12.47,12.5,12.26,12.27,50994,0
+NMAI.US,D,20230222,000000,12.26,12.34,12.2,12.21,45122,0
+NMAI.US,D,20230223,000000,12.23,12.3099,12.1666,12.24,60450,0
+NMAI.US,D,20230224,000000,12.07,12.14,12.07,12.09,57683,0
+NMAI.US,D,20230227,000000,12.11,12.2695,12.11,12.21,38898,0
+NMAI.US,D,20230228,000000,12.19,12.2396,12.155,12.16,67990,0
+NMAI.US,D,20230301,000000,12.16,12.2081,12.08,12.1,40851,0
+NMAI.US,D,20230302,000000,12,12.17,11.94,12.11,48619,0
+NMAI.US,D,20230303,000000,12.11,12.31,12.11,12.31,57407,0
+NMAI.US,D,20230306,000000,12.22,12.4,12.22,12.28,89965,0
+NMAI.US,D,20230307,000000,12.27,12.3094,12.145,12.15,55348,0
+NMAI.US,D,20230308,000000,12.15,12.23,12.09,12.14,99805,0
+NMAI.US,D,20230309,000000,12.11,12.19,11.9601,11.98,39515,0
+NMAI.US,D,20230310,000000,11.95,12.05,11.84,11.86,104948,0
+NMAI.US,D,20230313,000000,11.76,11.8846,11.7,11.7,81623,0
+NMAI.US,D,20230314,000000,11.4,11.57,11.3893,11.45,57007,0
+NMAI.US,D,20230315,000000,11.33,11.33,11.17,11.22,58143,0
+NMAI.US,D,20230316,000000,11.11,11.25,11.07,11.24,229941,0
+NMAI.US,D,20230317,000000,11.16,11.24,11.11,11.12,75451,0
+NMAI.US,D,20230320,000000,11.08,11.2156,11.08,11.15,85672,0
+NMAI.US,D,20230321,000000,11.16,11.2,11.13,11.16,72533,0
+NMAI.US,D,20230322,000000,11.11,11.3061,11.07,11.07,99262,0
+NMAI.US,D,20230323,000000,11.18,11.205,11.01,11.03,114355,0
+NMAI.US,D,20230324,000000,11.01,11.11,11,11.09,90690,0
+NMAI.US,D,20230327,000000,11.09,11.19,11.05,11.05,95614,0
+NMAI.US,D,20230328,000000,11.01,11.1099,11.01,11.07,44304,0
+NMAI.US,D,20230329,000000,11.11,11.215,11.11,11.19,107395,0
+NMAI.US,D,20230330,000000,11.28,11.37,11.2301,11.36,97588,0
+NMAI.US,D,20230331,000000,11.33,11.56,11.33,11.54,132291,0
+NMAI.US,D,20230403,000000,11.58,11.7,11.48,11.59,176318,0
+NMAI.US,D,20230404,000000,11.57,11.66,11.57,11.65,208732,0
+NMAI.US,D,20230405,000000,11.56,11.88,11.56,11.6,70184,0
+NMAI.US,D,20230406,000000,11.59,11.7136,11.585,11.65,67315,0
+NMAI.US,D,20230410,000000,11.56,11.66,11.56,11.66,32273,0
+NMAI.US,D,20230411,000000,11.63,11.745,11.61,11.71,34651,0
+NMAI.US,D,20230412,000000,11.71,11.7931,11.65,11.65,87895,0
+NMAI.US,D,20230413,000000,11.65,11.84,11.65,11.83,38491,0
+NMAI.US,D,20230414,000000,11.74,11.8664,11.73,11.79,97312,0
+NMAI.US,D,20230417,000000,11.75,11.8072,11.73,11.77,99290,0
+NMAI.US,D,20230418,000000,11.74,11.85,11.74,11.79,71648,0
+NMAI.US,D,20230419,000000,11.71,11.7899,11.71,11.76,78379,0
+NMAI.US,D,20230420,000000,11.68,11.77,11.68,11.73,35338,0
+NMAI.US,D,20230421,000000,11.69,11.7718,11.69,11.74,35846,0
+NMAI.US,D,20230424,000000,11.77,11.8925,11.72,11.78,42360,0
+NMAI.US,D,20230425,000000,11.75,11.7599,11.63,11.64,37687,0
+NMAI.US,D,20230426,000000,11.64,11.74,11.62,11.64,148128,0
+NMAI.US,D,20230427,000000,11.65,11.8,11.65,11.775,25576,0
+NMAI.US,D,20230428,000000,11.72,11.84,11.72,11.79,54276,0
+NMAI.US,D,20230501,000000,11.67,11.81,11.64,11.69,82001,0
+NMAI.US,D,20230502,000000,11.68,11.68,11.49,11.51,61828,0
+NMAI.US,D,20230503,000000,11.42,11.62,11.42,11.56,88021,0
+NMAI.US,D,20230504,000000,11.59,11.59,11.43,11.46,97722,0
+NMAI.US,D,20230505,000000,11.5,11.59,11.491,11.55,70887,0
+NMAI.US,D,20230508,000000,11.59,11.605,11.5,11.51,56200,0
+NMAI.US,D,20230509,000000,11.44,11.51,11.44,11.48,99546,0
+NMAI.US,D,20230510,000000,11.51,11.56,11.48,11.52,96118,0
+NMAI.US,D,20230511,000000,11.48,11.57,11.48,11.5,114447,0
+NMAI.US,D,20230512,000000,11.5,11.54,11.44,11.47,48261,0
+NMAI.US,D,20230515,000000,11.45,11.81,11.45,11.56,88911,0
+NMAI.US,D,20230516,000000,11.53,11.55,11.47,11.47,46219,0
+NMAI.US,D,20230517,000000,11.47,11.5799,11.47,11.55,59693,0
+NMAI.US,D,20230518,000000,11.51,11.59,11.51,11.58,36036,0
+NMAI.US,D,20230519,000000,11.58,11.66,11.58,11.58,49859,0
+NMAI.US,D,20230522,000000,11.52,11.61,11.52,11.59,52038,0
+NMAI.US,D,20230523,000000,11.61,11.61,11.5,11.5,48575,0
+NMAI.US,D,20230524,000000,11.52,11.52,11.37,11.37,66657,0
+NMAI.US,D,20230525,000000,11.38,11.41,11.32,11.32,27615,0
+NMAI.US,D,20230526,000000,11.28,11.47,11.24,11.44,68730,0
+NMAI.US,D,20230530,000000,11.43,11.525,11.42,11.44,63156,0
+NMAI.US,D,20230531,000000,11.4,11.45,11.3442,11.37,53448,0
+NMAI.US,D,20230601,000000,11.48,11.53,11.39,11.4,255342,0
+NMAI.US,D,20230602,000000,11.42,11.6,11.42,11.53,88472,0
+NMAI.US,D,20230605,000000,11.49,11.605,11.49,11.53,52519,0
+NMAI.US,D,20230606,000000,11.53,11.62,11.52,11.56,59511,0
+NMAI.US,D,20230607,000000,11.66,11.66,11.52,11.52,78810,0
+NMAI.US,D,20230608,000000,11.64,11.64,11.54,11.6,81839,0
+NMAI.US,D,20230609,000000,11.57,11.64,11.57,11.6,61111,0
+NMAI.US,D,20230612,000000,11.59,11.69,11.59,11.68,98285,0
+NMAI.US,D,20230613,000000,11.68,11.78,11.68,11.76,127430,0
+NMAI.US,D,20230614,000000,11.43,11.57,11.43,11.49,87745,0
+NMAI.US,D,20230615,000000,11.54,11.65,11.51,11.64,39473,0
+NMAI.US,D,20230616,000000,11.6,11.695,11.6,11.65,62263,0
+NMAI.US,D,20230620,000000,11.56,11.64,11.55,11.59,144570,0
+NMAI.US,D,20230621,000000,11.53,11.62,11.53,11.62,63637,0
+NMAI.US,D,20230622,000000,11.56,11.61,11.52,11.52,42933,0
+NMAI.US,D,20230623,000000,11.38,11.5,11.38,11.46,97949,0
+NMAI.US,D,20230626,000000,11.41,11.485,11.39,11.4,73974,0
+NMAI.US,D,20230627,000000,11.4,11.51,11.3992,11.5,81490,0
+NMAI.US,D,20230628,000000,11.48,11.58,11.48,11.56,92178,0
+NMAI.US,D,20230629,000000,11.6,11.61,11.51,11.56,65149,0
+NMAI.US,D,20230630,000000,11.56,11.7,11.56,11.66,96346,0
+NMAI.US,D,20230703,000000,11.76,11.81,11.66,11.72,165628,0
+NMAI.US,D,20230705,000000,11.73,11.77,11.68,11.7,96330,0
+NMAI.US,D,20230706,000000,11.64,11.64,11.5,11.55,82223,0
+NMAI.US,D,20230707,000000,11.61,11.69,11.51,11.51,65557,0
+NMAI.US,D,20230710,000000,11.5,11.66,11.5,11.63,53600,0
+NMAI.US,D,20230711,000000,11.7,11.7101,11.625,11.7,64271,0
+NMAI.US,D,20230712,000000,11.72,11.87,11.72,11.8,96744,0
+NMAI.US,D,20230713,000000,11.82,11.9245,11.82,11.91,52787,0
+NMAI.US,D,20230714,000000,11.9,11.98,11.81,11.81,73113,0
+NMAI.US,D,20230717,000000,11.94,11.94,11.805,11.85,46811,0
+NMAI.US,D,20230718,000000,11.8,11.96,11.8,11.91,48736,0
+NMAI.US,D,20230719,000000,11.89,11.9999,11.89,11.95,60128,0
+NMAI.US,D,20230720,000000,11.88,11.95,11.88,11.89,81462,0
+NMAI.US,D,20230721,000000,11.94,11.95,11.91,11.92,23876,0
+NMAI.US,D,20230724,000000,12,12,11.91,11.95,76762,0
+NMAI.US,D,20230725,000000,12.01,12.01,11.94,11.94,113227,0
+NMAI.US,D,20230726,000000,11.96,12.03,11.94,11.97,70028,0
+NMAI.US,D,20230727,000000,11.99,12.1,11.91,11.91,109644,0
+NMAI.US,D,20230728,000000,11.97,12.05,11.97,12.01,55749,0
+NMAI.US,D,20230731,000000,12.02,12.095,12.02,12.095,57221,0
+NMAI.US,D,20230801,000000,12.03,12.07,12.02,12.02,23872,0
+NMAI.US,D,20230802,000000,11.91,11.94,11.9,11.9,47088,0
+NMAI.US,D,20230803,000000,11.88,11.88,11.8,11.82,40302,0
+NMAI.US,D,20230804,000000,11.84,11.94,11.82,11.82,123616,0
+NMAI.US,D,20230807,000000,11.83,11.9203,11.82,11.9,29454,0
+NMAI.US,D,20230808,000000,11.85,11.88,11.8,11.87,33850,0
+NMAI.US,D,20230809,000000,11.78,11.9042,11.68,11.88,92190,0
+NMAI.US,D,20230810,000000,11.86,12.01,11.86,11.9,95292,0
+NMAI.US,D,20230811,000000,11.84,11.92,11.83,11.92,62687,0
+NMAI.US,D,20230814,000000,11.84,11.94,11.84,11.94,121606,0
+NMAI.US,D,20230815,000000,11.86,11.9312,11.8,11.82,167031,0
+NMAI.US,D,20230816,000000,11.78,11.8499,11.75,11.75,104654,0
+NMAI.US,D,20230817,000000,11.75,11.7801,11.65,11.65,54399,0
+NMAI.US,D,20230818,000000,11.57,11.71,11.57,11.64,76384,0
+NMAI.US,D,20230821,000000,11.62,11.73,11.62,11.69,42858,0
+NMAI.US,D,20230822,000000,11.68,11.735,11.68,11.68,137762,0
+NMAI.US,D,20230823,000000,11.66,11.77,11.66,11.68,155516,0
+NMAI.US,D,20230824,000000,11.74,11.74,11.58,11.58,37930,0
+NMAI.US,D,20230825,000000,11.55,11.65,11.55,11.57,397379,0
+NMAI.US,D,20230828,000000,11.56,11.7,11.56,11.65,90184,0
+NMAI.US,D,20230829,000000,11.61,11.8,11.61,11.79,83166,0
+NMAI.US,D,20230830,000000,11.84,11.87,11.8,11.82,87336,0
+NMAI.US,D,20230831,000000,11.79,11.855,11.79,11.82,57968,0
+NMAI.US,D,20230901,000000,11.81,11.86,11.81,11.83,57403,0
+NMAI.US,D,20230905,000000,11.84,11.84,11.75,11.75,45814,0
+NMAI.US,D,20230906,000000,11.76,11.7703,11.71,11.71,104430,0
+NMAI.US,D,20230907,000000,11.69,11.74,11.69,11.74,104789,0
+NMAI.US,D,20230908,000000,11.8,11.8,11.73,11.73,79916,0
+NMAI.US,D,20230911,000000,11.81,11.81,11.74,11.78,88908,0
+NMAI.US,D,20230912,000000,11.78,11.83,11.77,11.78,112131,0
+NMAI.US,D,20230913,000000,11.78,11.8224,11.7,11.79,84303,0
+NMAI.US,D,20230914,000000,11.55,11.62,11.55,11.585,42811,0
+NMAI.US,D,20230915,000000,11.53,11.6,11.49,11.49,46672,0
+NMAI.US,D,20230918,000000,11.41,11.5,11.4,11.4,108387,0
+NMAI.US,D,20230919,000000,11.39,11.4485,11.39,11.39,23270,0
+NMAI.US,D,20230920,000000,11.39,11.49,11.39,11.44,45469,0
+NMAI.US,D,20230921,000000,11.35,11.378,11.3,11.33,110097,0
+NMAI.US,D,20230922,000000,11.33,11.4,11.31,11.32,76302,0
+NMAI.US,D,20230925,000000,11.32,11.3208,11.25,11.27,252063,0
+NMAI.US,D,20230926,000000,11.27,11.27,11.09,11.1,42299,0
+NMAI.US,D,20230927,000000,11.09,11.165,11.07,11.09,61469,0
+NMAI.US,D,20230928,000000,11.09,11.2,11.09,11.11,102791,0
+NMAI.US,D,20230929,000000,11.11,11.235,11.1,11.12,64981,0
+NMAI.US,D,20231002,000000,11.22,11.27,11.07,11.09,165655,0
+NMAI.US,D,20231003,000000,11,11.09,10.86,10.86,86133,0
+NMAI.US,D,20231004,000000,10.82,10.89,10.7816,10.89,105210,0
+NMAI.US,D,20231005,000000,10.82,10.91,10.785,10.86,70485,0
+NMAI.US,D,20231006,000000,10.8,11,10.7875,10.95,59550,0
+NMAI.US,D,20231009,000000,10.87,10.95,10.87,10.93,68000,0
+NMAI.US,D,20231010,000000,10.98,11.0796,10.98,11.01,27597,0
+NMAI.US,D,20231011,000000,11.01,11.08,10.96,11,78201,0
+NMAI.US,D,20231012,000000,10.93,11.03,10.89,10.94,50080,0
+NMAI.US,D,20231013,000000,11.02,11.04,10.93,10.95,87595,0
+NMAI.US,D,20231016,000000,10.95,11.02,10.95,10.99,62575,0
+NMAI.US,D,20231017,000000,10.85,10.9576,10.85,10.94,69080,0
+NMAI.US,D,20231018,000000,10.87,10.89,10.76,10.76,125790,0
+NMAI.US,D,20231019,000000,10.85,10.85,10.652,10.68,49588,0
+NMAI.US,D,20231020,000000,10.72,10.72,10.6,10.62,72255,0
+NMAI.US,D,20231023,000000,10.71,10.71,10.62,10.65,60075,0
+NMAI.US,D,20231024,000000,10.75,10.75,10.6763,10.73,63114,0
+NMAI.US,D,20231025,000000,10.74,10.74,10.61,10.65,101944,0
+NMAI.US,D,20231026,000000,10.67,10.72,10.6012,10.68,137200,0
+NMAI.US,D,20231027,000000,10.65,10.68,10.63,10.63,45653,0
+NMAI.US,D,20231030,000000,10.72,10.75,10.6728,10.72,35411,0
+NMAI.US,D,20231031,000000,10.7,10.72,10.6704,10.72,75762,0
+NMAI.US,D,20231101,000000,10.71,10.8701,10.71,10.86,95112,0
+NMAI.US,D,20231102,000000,10.91,11.1,10.91,11.07,112831,0
+NMAI.US,D,20231103,000000,11.08,11.27,11.08,11.21,63565,0
+NMAI.US,D,20231106,000000,11.27,11.27,11.14,11.17,46562,0
+NMAI.US,D,20231107,000000,11.17,11.205,11.13,11.19,70606,0
+NMAI.US,D,20231108,000000,11.16,11.29,11.16,11.21,86321,0
+NMAI.US,D,20231109,000000,11.26,11.26,11.11,11.14,68639,0
+NMAI.US,D,20231110,000000,11.18,11.32,11.17,11.31,94004,0
+NMAI.US,D,20231113,000000,11.33,11.3657,11.17,11.22,126456,0
+NMAI.US,D,20231114,000000,11.33,11.49,11.33,11.45,82365,0
+NMAI.US,D,20231115,000000,11.42,11.49,11.42,11.47,68433,0
+NMAI.US,D,20231116,000000,11.43,11.5064,11.43,11.47,126338,0
+NMAI.US,D,20231117,000000,11.46,11.5599,11.46,11.52,34090,0
+NMAI.US,D,20231120,000000,11.48,11.6,11.48,11.58,50162,0
+NMAI.US,D,20231121,000000,11.51,11.6,11.51,11.56,61244,0
+NMAI.US,D,20231122,000000,11.56,11.62,11.53,11.53,59864,0
+NMAI.US,D,20231124,000000,11.58,11.5929,11.52,11.53,27809,0
+NMAI.US,D,20231127,000000,11.47,11.58,11.47,11.56,43140,0
+NMAI.US,D,20231128,000000,11.53,11.65,11.5205,11.61,41521,0
+NMAI.US,D,20231129,000000,11.61,11.7001,11.61,11.65,43668,0
+NMAI.US,D,20231130,000000,11.65,11.71,11.63,11.67,71954,0
+NMAI.US,D,20231201,000000,11.64,11.89,11.64,11.87,47248,0
+NMAI.US,D,20231204,000000,11.85,11.96,11.79,11.96,177737,0
+NMAI.US,D,20231205,000000,11.95,12.01,11.9375,11.97,58065,0
+NMAI.US,D,20231206,000000,11.99,12.215,11.99,12.11,88115,0
+NMAI.US,D,20231207,000000,12.19,12.35,12.12,12.24,60866,0
+NMAI.US,D,20231208,000000,12.26,12.45,12.2,12.4,166678,0
+NMAI.US,D,20231211,000000,12.43,12.4344,12.4,12.4,72911,0
+NMAI.US,D,20231212,000000,12.4,12.53,12.39,12.45,129748,0
+NMAI.US,D,20231213,000000,12.45,12.539,12.44,12.48,99047,0
+NMAI.US,D,20231214,000000,12.12,12.29,12.04,12.04,114883,0
+NMAI.US,D,20231215,000000,12.04,12.1,12.02,12.04,80445,0
+NMAI.US,D,20231218,000000,12.01,12.15,11.96,12.13,102230,0
+NMAI.US,D,20231219,000000,12.1,12.2092,12.1,12.15,81696,0
+NMAI.US,D,20231220,000000,12.12,12.2099,12.12,12.15,107602,0
+NMAI.US,D,20231221,000000,12.14,12.23,12.05,12.14,178757,0
+NMAI.US,D,20231222,000000,12.11,12.214,12.11,12.14,88486,0
+NMAI.US,D,20231226,000000,12.1,12.385,12.0801,12.34,148017,0
+NMAI.US,D,20231227,000000,12.45,12.49,12.32,12.38,195108,0
+NMAI.US,D,20231228,000000,12.33,12.44,12.11,12.27,163018,0
+NMAI.US,D,20231229,000000,12.4,12.47,12.26,12.3,184036,0
+NMAI.US,D,20240102,000000,12.33,12.37,12.17,12.18,73583,0
+NMAI.US,D,20240103,000000,12.18,12.23,12.06,12.18,75999,0
+NMAI.US,D,20240104,000000,12.24,12.26,12.12,12.17,57415,0
+NMAI.US,D,20240105,000000,12.2,12.33,12.11,12.3,75939,0
+NMAI.US,D,20240108,000000,12.28,12.44,12.2,12.43,56735,0
+NMAI.US,D,20240109,000000,12.4,12.4,12.1416,12.16,105760,0
+NMAI.US,D,20240110,000000,12.27,12.27,12.13,12.2,42140,0
+NMAI.US,D,20240111,000000,12.2,12.2,11.86,12.1,217214,0
+NMAI.US,D,20240112,000000,12.06,12.19,12.06,12.1,42903,0
+NMAI.US,D,20240116,000000,12.06,12.12,11.95,11.97,65782,0
+NMAI.US,D,20240117,000000,12,12,11.76,11.8,76456,0
+NMAI.US,D,20240118,000000,11.82,11.8951,11.76,11.76,56100,0
+NMAI.US,D,20240119,000000,11.82,11.85,11.75,11.83,69903,0
+NMAI.US,D,20240122,000000,11.84,12.01,11.84,11.97,136948,0
+NMAI.US,D,20240123,000000,12,12,11.98,11.98,39237,0
+NMAI.US,D,20240124,000000,12.06,12.1,12,12.04,60589,0
+NMAI.US,D,20240125,000000,12.01,12.15,12.01,12.08,70992,0
+NMAI.US,D,20240126,000000,12.08,12.15,12.05,12.13,45480,0
+NMAI.US,D,20240129,000000,12.15,12.24,12.1,12.21,38079,0
+NMAI.US,D,20240130,000000,12.21,12.2291,12.11,12.18,55638,0
+NMAI.US,D,20240131,000000,12.24,12.255,12.12,12.13,50189,0
+NMAI.US,D,20240201,000000,12.14,12.33,12.14,12.28,37882,0
+NMAI.US,D,20240202,000000,12.3,12.3008,12.18,12.22,54294,0
+NMAI.US,D,20240205,000000,12.13,12.1799,12.1,12.11,41569,0
+NMAI.US,D,20240206,000000,12.12,12.19,12.12,12.14,71667,0
+NMAI.US,D,20240207,000000,12.16,12.26,12.1,12.22,46412,0
+NMAI.US,D,20240208,000000,12.18,12.2199,12.1,12.18,46662,0
+NMAI.US,D,20240209,000000,12.15,12.21,12.13,12.18,33697,0
+NMAI.US,D,20240212,000000,12.15,12.23,12.1493,12.19,61490,0
+NMAI.US,D,20240213,000000,12.14,12.195,12,12.01,105219,0
+NMAI.US,D,20240214,000000,12.01,12.09,11.98,12.06,90115,0
+NMAI.US,D,20240215,000000,12.17,12.17,11.99,12.15,62725,0
+NMAI.US,D,20240216,000000,12.15,12.15,12.0807,12.12,29344,0
+NMAI.US,D,20240220,000000,12.02,12.14,12.02,12.1,58378,0
+NMAI.US,D,20240221,000000,12.1399,12.145,12.07,12.08,97356,0
+NMAI.US,D,20240222,000000,12.13,12.255,12.13,12.21,57533,0
+NMAI.US,D,20240223,000000,12.23,12.26,12.22,12.23,35464,0
+NMAI.US,D,20240226,000000,12.23,12.2536,12.12,12.15,67786,0
+NMAI.US,D,20240227,000000,12.18,12.18,12.03,12.05,145079,0
+NMAI.US,D,20240228,000000,12.11,12.11,11.9901,12,59762,0
+NMAI.US,D,20240229,000000,12,12.125,12,12.09,97609,0
+NMAI.US,D,20240301,000000,12.1,12.22,12.03,12.17,62623,0
+NMAI.US,D,20240304,000000,12.2,12.26,12.1696,12.21,71777,0
+NMAI.US,D,20240305,000000,12.27,12.27,12.175,12.22,108863,0
+NMAI.US,D,20240306,000000,12.25,12.5,12.25,12.41,89996,0
+NMAI.US,D,20240307,000000,12.4,12.5007,12.39,12.42,98136,0
+NMAI.US,D,20240308,000000,12.47,12.527,12.43,12.46,55551,0
+NMAI.US,D,20240311,000000,12.47,12.5001,12.45,12.5,54624,0
+NMAI.US,D,20240312,000000,12.54,12.54,12.49,12.5,94205,0
+NMAI.US,D,20240313,000000,12.5,12.5499,12.48,12.5,55609,0
+NMAI.US,D,20240314,000000,12.1,12.13,11.95,11.95,82283,0
+NMAI.US,D,20240315,000000,11.9,11.95,11.89,11.89,70945,0
+NMAI.US,D,20240318,000000,11.89,11.9696,11.8801,11.92,39703,0
+NMAI.US,D,20240319,000000,11.92,12,11.91,11.99,88643,0
+NMAI.US,D,20240320,000000,11.95,12.1,11.94,12.08,50353,0
+NMAI.US,D,20240321,000000,12.11,12.28,12.11,12.26,113176,0
+NMAI.US,D,20240322,000000,12.26,12.26,12.15,12.15,39510,0
+NMAI.US,D,20240325,000000,12.1,12.21,12.1,12.1,32761,0
+NMAI.US,D,20240326,000000,12.1,12.22,12.1,12.13,37257,0
+NMAI.US,D,20240327,000000,12.2,12.34,12.2,12.31,60606,0
+NMAI.US,D,20240328,000000,12.28,12.48,12.28,12.44,102790,0
+NMAI.US,D,20240401,000000,12.44,12.52,12.36,12.38,181953,0
+NMAI.US,D,20240402,000000,12.35,12.43,12.24,12.28,82753,0
+NMAI.US,D,20240403,000000,12.21,12.36,12.21,12.36,56130,0
+NMAI.US,D,20240404,000000,12.42,12.42,12.16,12.19,55778,0
+NMAI.US,D,20240405,000000,12.15,12.28,12.15,12.24,23214,0
+NMAI.US,D,20240408,000000,12.3,12.3,12.19,12.3,59799,0
+NMAI.US,D,20240409,000000,12.28,12.29,12.15,12.21,74548,0
+NMAI.US,D,20240410,000000,12.16,12.17,12,12.095,70585,0
+NMAI.US,D,20240411,000000,12.08,12.085,12.01,12.08,88060,0
+NMAI.US,D,20240412,000000,12,12,11.8639,11.88,29386,0
+NMAI.US,D,20240415,000000,11.95,11.95,11.75,11.75,55183,0
+NMAI.US,D,20240416,000000,11.73,11.73,11.66,11.66,33826,0
+NMAI.US,D,20240417,000000,11.69,11.7599,11.66,11.67,34183,0
+NMAI.US,D,20240418,000000,11.65,11.8224,11.64,11.67,47066,0
+NMAI.US,D,20240419,000000,11.63,11.7391,11.63,11.6799,34954,0
+NMAI.US,D,20240422,000000,11.72,11.8346,11.71,11.79,34110,0
+NMAI.US,D,20240423,000000,11.81,11.9,11.81,11.86,60291,0
+NMAI.US,D,20240424,000000,11.88,11.9008,11.8,11.84,52426,0
+NMAI.US,D,20240425,000000,11.73,11.79,11.66,11.773,43801,0
+NMAI.US,D,20240426,000000,11.8,11.87,11.8,11.84,19342,0
+NMAI.US,D,20240429,000000,11.85,11.92,11.85,11.87,58113,0
+NMAI.US,D,20240430,000000,11.96,11.96,11.77,11.78,39856,0
+NMAI.US,D,20240501,000000,11.85,11.885,11.78,11.83,51743,0
+NMAI.US,D,20240502,000000,11.93,11.96,11.8601,11.93,37971,0
+NMAI.US,D,20240503,000000,12,12.1,12,12.07,30087,0
+NMAI.US,D,20240506,000000,12.12,12.15,12.06,12.113,55721,0
+NMAI.US,D,20240507,000000,12.15,12.37,12.1,12.12,119618,0
+NMAI.US,D,20240508,000000,12.12,12.18,12.0807,12.17,37177,0
+NMAI.US,D,20240509,000000,12.2,12.27,12.18,12.25,79250,0
+NMAI.US,D,20240510,000000,12.28,12.32,12.26,12.29,53591,0
+NMAI.US,D,20240513,000000,12.29,12.31,12.22,12.23,27960,0
+NMAI.US,D,20240514,000000,12.27,12.3399,12.27,12.32,39443,0
+NMAI.US,D,20240515,000000,12.34,12.44,12.34,12.44,54454,0
+NMAI.US,D,20240516,000000,12.41,12.52,12.41,12.48,53824,0
+NMAI.US,D,20240517,000000,12.48,12.52,12.4,12.49,63812,0
+NMAI.US,D,20240520,000000,12.46,12.69,12.46,12.52,109639,0
+NMAI.US,D,20240521,000000,12.47,12.54,12.46,12.475,58720,0
+NMAI.US,D,20240522,000000,12.42,12.4983,12.42,12.43,64934,0
+NMAI.US,D,20240523,000000,12.45,12.45,12.26,12.26,79375,0
+NMAI.US,D,20240524,000000,12.33,12.38,12.2701,12.34,44440,0
+NMAI.US,D,20240528,000000,12.32,12.38,12.21,12.22,100132,0
+NMAI.US,D,20240529,000000,12.18,12.25,11.97,11.97,107967,0
+NMAI.US,D,20240530,000000,11.97,12.16,11.97,12.03,116986,0
+NMAI.US,D,20240531,000000,12.1,12.28,12.1,12.19,34188,0
+NMAI.US,D,20240603,000000,12.19,12.3006,12.18,12.28,59400,0
+NMAI.US,D,20240604,000000,12.28,12.4,12.24,12.33,111672,0
+NMAI.US,D,20240605,000000,12.39,12.3999,12.3323,12.37,78845,0
+NMAI.US,D,20240606,000000,12.33,12.4625,12.33,12.39,75426,0
+NMAI.US,D,20240607,000000,12.35,12.4337,12.35,12.37,34675,0
+NMAI.US,D,20240610,000000,12.33,12.4,12.33,12.39,80557,0
+NMAI.US,D,20240611,000000,12.4,12.4,12.33,12.38,76159,0
+NMAI.US,D,20240612,000000,12.43,12.4999,12.43,12.45,75485,0
+NMAI.US,D,20240613,000000,12.43,12.441,12.3645,12.42,75533,0
+NMAI.US,D,20240614,000000,12.04,12.04,11.93,11.97,55637,0
+NMAI.US,D,20240617,000000,11.92,11.9599,11.9,11.93,105975,0
+NMAI.US,D,20240618,000000,11.87,11.97,11.87,11.93,79217,0
+NMAI.US,D,20240620,000000,11.9,11.95,11.87,11.91,90799,0
+NMAI.US,D,20240621,000000,11.87,11.95,11.87,11.92,71392,0
+NMAI.US,D,20240624,000000,11.92,12.0284,11.92,11.97,75192,0
+NMAI.US,D,20240625,000000,12,12.09,11.977,12.04,37824,0
+NMAI.US,D,20240626,000000,12.05,12.0899,12.04,12.06,79579,0
+NMAI.US,D,20240627,000000,12.06,12.146,12.06,12.07,73933,0
+NMAI.US,D,20240628,000000,12.11,12.35,12.09,12.35,159761,0
+NMAI.US,D,20240701,000000,12.38,12.44,12.26,12.36,304454,0
+NMAI.US,D,20240702,000000,12.38,12.44,12.28,12.3,111900,0
+NMAI.US,D,20240703,000000,12.38,12.4499,12.34,12.41,23885,0
+NMAI.US,D,20240705,000000,12.54,12.73,12.54,12.65,279741,0
+NMAI.US,D,20240708,000000,12.69,12.93,12.65,12.89,200793,0
+NMAI.US,D,20240709,000000,12.85,13.06,12.85,12.98,116124,0
+NMAI.US,D,20240710,000000,12.96,12.96,12.81,12.85,226343,0
+NMAI.US,D,20240711,000000,12.85,12.87,12.81,12.83,145945,0
+NMAI.US,D,20240712,000000,12.83,13.09,12.83,13.06,56856,0
+NMAI.US,D,20240715,000000,13.09,13.34,13.08,13.2,220551,0
+NMAI.US,D,20240716,000000,13.2,13.21,13.16,13.18,136964,0
+NMAI.US,D,20240717,000000,13.17,13.17,13.04,13.07,245345,0
+NMAI.US,D,20240718,000000,13,13.11,12.98,13,130821,0
+NMAI.US,D,20240719,000000,12.97,13.31,12.88,13.16,840000,0
+NMAI.US,D,20240722,000000,13.11,13.1499,13.05,13.09,127506,0
+NMAI.US,D,20240723,000000,13.05,13.05,12.86,12.86,149005,0
+NMAI.US,D,20240724,000000,12.84,12.94,12.56,12.68,186138,0
+NMAI.US,D,20240725,000000,12.6,12.83,12.56,12.72,169691,0
+NMAI.US,D,20240726,000000,12.75,12.87,12.74,12.84,33959,0
+NMAI.US,D,20240729,000000,12.84,12.93,12.8096,12.85,79041,0
+NMAI.US,D,20240730,000000,12.95,12.99,12.9043,12.97,48897,0
+NMAI.US,D,20240731,000000,13,13.2449,12.9812,13.21,94348,0
+NMAI.US,D,20240801,000000,13.21,13.21,12.91,12.91,90678,0
+NMAI.US,D,20240802,000000,12.97,13.0399,12.85,12.91,128562,0
+NMAI.US,D,20240805,000000,12.7,12.815,12.55,12.55,153956,0
+NMAI.US,D,20240806,000000,12.6,12.84,12.55,12.8,90264,0
+NMAI.US,D,20240807,000000,12.9,12.9,12.74,12.84,92516,0
+NMAI.US,D,20240808,000000,12.91,13,12.8,12.91,88031,0
+NMAI.US,D,20240809,000000,12.95,12.9699,12.89,12.92,49466,0
+NMAI.US,D,20240812,000000,12.88,12.99,12.8413,12.91,50933,0
+NMAI.US,D,20240813,000000,12.98,13.04,12.8603,13.02,101617,0
+NMAI.US,D,20240814,000000,13.09,13.1,13.0475,13.08,60458,0
+NMAI.US,D,20240815,000000,13.09,13.2295,13.0821,13.12,51860,0
+NMAI.US,D,20240816,000000,13.13,13.2,13.1179,13.17,35448,0
+NMAI.US,D,20240819,000000,13.17,13.2,13.13,13.16,56936,0
+NMAI.US,D,20240820,000000,13.15,13.25,13.15,13.25,73596,0
+NMAI.US,D,20240821,000000,13.19,13.3,13.1701,13.29,67845,0
+NMAI.US,D,20240822,000000,13.31,13.4,13.25,13.29,50860,0
+NMAI.US,D,20240823,000000,13.26,13.45,13.229,13.33,84229,0
+NMAI.US,D,20240826,000000,13.4,13.5,13.37,13.42,103333,0
+NMAI.US,D,20240827,000000,13.34,13.46,13.34,13.39,65607,0
+NMAI.US,D,20240828,000000,13.44,13.48,13.22,13.26,68625,0
+NMAI.US,D,20240829,000000,13.26,13.35,13.26,13.31,157813,0
+NMAI.US,D,20240830,000000,13.4,13.48,13.301,13.48,58611,0
+NMAI.US,D,20240903,000000,13.48,13.48,13.28,13.28,51761,0
+NMAI.US,D,20240904,000000,13.28,13.4099,13.28,13.38,48692,0
+NMAI.US,D,20240905,000000,13.41,13.42,13.29,13.38,36646,0
+NMAI.US,D,20240906,000000,13.42,13.46,13.34,13.36,50344,0
+NMAI.US,D,20240909,000000,13.48,13.5,13.2922,13.31,106971,0
+NMAI.US,D,20240910,000000,13.33,13.4087,13.26,13.26,90978,0
+NMAI.US,D,20240911,000000,13.26,13.35,13.26,13.31,59874,0
+NMAI.US,D,20240912,000000,13.38,13.43,13.3625,13.42,157803,0
+NMAI.US,D,20240913,000000,13.19,13.3,13.0269,13.19,83034,0
+NMAI.US,D,20240916,000000,13.2784,13.2784,13.03,13.15,76901,0
+NMAI.US,D,20240917,000000,13.15,13.18,13.09,13.16,59060,0
+NMAI.US,D,20240918,000000,13.11,13.15,13.02,13.07,75905,0
+NMAI.US,D,20240919,000000,13.25,13.34,13.09,13.2,97014,0
+NMAI.US,D,20240920,000000,13.13,13.26,13.13,13.18,73778,0
+NMAI.US,D,20240923,000000,13.15,13.3199,13.15,13.23,64251,0
+NMAI.US,D,20240924,000000,13.26,13.3099,13.185,13.21,93514,0
+NMAI.US,D,20240925,000000,13.26,13.26,13.1,13.13,88707,0
+NMAI.US,D,20240926,000000,13.15,13.2,13.12,13.14,136015,0
+NMAI.US,D,20240927,000000,13.15,13.185,13.11,13.12,149644,0
+NMAI.US,D,20240930,000000,13.1,13.2299,13.1,13.22,146925,0
+NMAI.US,D,20241001,000000,13.36,13.3898,13.12,13.16,294936,0
+NMAI.US,D,20241002,000000,13.1,13.145,13.08,13.09,185468,0
+NMAI.US,D,20241003,000000,13.04,13.16,12.945,13,88275,0
+NMAI.US,D,20241004,000000,12.96,13.075,12.95,12.96,123539,0
+NMAI.US,D,20241007,000000,12.95,13,12.87,12.91,89248,0
+NMAI.US,D,20241008,000000,12.94,12.97,12.88,12.92,104822,0
+NMAI.US,D,20241009,000000,12.91,12.99,12.91,12.91,146529,0
+NMAI.US,D,20241010,000000,12.97,12.97,12.86,12.88,60008,0
+NMAI.US,D,20241011,000000,12.86,12.99,12.84,12.95,189354,0
+NMAI.US,D,20241014,000000,12.99,12.99,12.92,12.96,50124,0
+NMAI.US,D,20241015,000000,12.94,12.9991,12.85,12.85,82864,0
+NMAI.US,D,20241016,000000,12.87,12.935,12.85,12.91,55853,0
+NMAI.US,D,20241017,000000,12.93,12.94,12.9,12.94,44065,0
+NMAI.US,D,20241018,000000,12.95,12.95,12.87,12.94,76563,0
+NMAI.US,D,20241021,000000,12.88,12.95,12.87,12.89,62863,0
+NMAI.US,D,20241022,000000,12.89,12.97,12.8435,12.88,67907,0
+NMAI.US,D,20241023,000000,12.87,12.9298,12.72,12.72,58828,0
+NMAI.US,D,20241024,000000,12.75,12.8251,12.7,12.74,83065,0
+NMAI.US,D,20241025,000000,12.77,12.8099,12.62,12.66,102835,0
+NMAI.US,D,20241028,000000,12.65,12.74,12.63,12.64,69464,0
+NMAI.US,D,20241029,000000,12.64,12.68,12.58,12.65,80148,0
+NMAI.US,D,20241030,000000,12.61,12.7185,12.55,12.61,55929,0
+NMAI.US,D,20241031,000000,12.54,12.63,12.53,12.58,81263,0
+NMAI.US,D,20241101,000000,12.66,12.6947,12.57,12.59,46562,0
+NMAI.US,D,20241104,000000,12.59,12.6599,12.49,12.49,87614,0
+NMAI.US,D,20241105,000000,12.5,12.63,12.47,12.61,75449,0
+NMAI.US,D,20241106,000000,12.66,12.72,12.53,12.66,88446,0
+NMAI.US,D,20241107,000000,12.65,12.73,12.6,12.72,177934,0
+NMAI.US,D,20241108,000000,12.77,12.77,12.68,12.77,90049,0
+NMAI.US,D,20241111,000000,12.848,12.848,12.71,12.71,86053,0
+NMAI.US,D,20241112,000000,12.721,12.7727,12.53,12.55,97260,0
+NMAI.US,D,20241113,000000,12.5518,12.56,12.42,12.46,92774,0
+NMAI.US,D,20241114,000000,12.4672,12.54,12.43,12.48,67492,0
+NMAI.US,D,20241115,000000,12.5496,12.5496,12.35,12.38,84059,0
+NMAI.US,D,20241118,000000,12.3996,12.53,12.3823,12.5,60271,0
+NMAI.US,D,20241119,000000,12.4101,12.558,12.4101,12.51,104900,0
+NMAI.US,D,20241120,000000,12.56,12.56,12.4225,12.49,72265,0
+NMAI.US,D,20241121,000000,12.53,12.62,12.48,12.57,78254,0
+NMAI.US,D,20241122,000000,12.51,12.64,12.47,12.62,89268,0
+NMAI.US,D,20241125,000000,12.65,12.71,12.6323,12.65,91711,0
+NMAI.US,D,20241126,000000,12.71,12.7214,12.65,12.68,74243,0
+NMAI.US,D,20241127,000000,12.73,12.7484,12.65,12.7,58356,0
+NMAI.US,D,20241129,000000,12.7496,12.84,12.71,12.8,52535,0
+NMAI.US,D,20241202,000000,12.81,12.85,12.8,12.84,80424,0
+NMAI.US,D,20241203,000000,12.84,12.89,12.82,12.85,174193,0
+NMAI.US,D,20241204,000000,12.86,12.88,12.8,12.842,140992,0
+NMAI.US,D,20241205,000000,12.84,12.9534,12.84,12.89,67274,0
+NMAI.US,D,20241206,000000,12.92,12.9691,12.89,12.94,88649,0
+NMAI.US,D,20241209,000000,12.94,12.98,12.86,12.86,82953,0
+NMAI.US,D,20241210,000000,12.87,12.87,12.79,12.79,97220,0
+NMAI.US,D,20241211,000000,12.89,12.89,12.8,12.84,132718,0
+NMAI.US,D,20241212,000000,12.8381,12.85,12.75,12.78,224219,0
+NMAI.US,D,20241213,000000,12.33,12.375,12.3,12.3,107858,0
+NMAI.US,D,20241216,000000,12.3,12.32,12.25,12.25,113537,0
+NMAI.US,D,20241217,000000,12.2519,12.2742,12.18,12.19,135371,0
+NMAI.US,D,20241218,000000,12.2,12.23,11.98,11.98,139576,0
+NMAI.US,D,20241219,000000,11.96,11.99,11.77,11.83,127924,0
+NMAI.US,D,20241220,000000,11.805,11.94,11.79,11.86,153560,0
+NMAI.US,D,20241223,000000,11.8862,11.9499,11.8,11.9,265276,0
+NMAI.US,D,20241224,000000,11.91,12.03,11.86,12.01,64243,0
+NMAI.US,D,20241226,000000,12.07,12.15,12.01,12.12,181818,0
+NMAI.US,D,20241227,000000,12.11,12.14,12.02,12.05,217976,0
+NMAI.US,D,20241230,000000,12.02,12.13,11.99,12.09,348725,0
+NMAI.US,D,20241231,000000,12.2,12.21,12.04,12.04,287001,0
+NMAI.US,D,20250102,000000,12.12,12.1345,12.05,12.09,128565,0
+NMAI.US,D,20250103,000000,12.08,12.18,12.07,12.18,86467,0
+NMAI.US,D,20250106,000000,12.1758,12.2411,12.16,12.19,122047,0
+NMAI.US,D,20250107,000000,12.25,12.25,12.06,12.07,72958,0
+NMAI.US,D,20250108,000000,12.06,12.105,11.96,12.01,197022,0
+NMAI.US,D,20250110,000000,11.9692,12.07,11.87,11.9,139706,0
+NMAI.US,D,20250113,000000,11.93,11.94,11.85,11.94,105564,0
+NMAI.US,D,20250114,000000,12.055,12.065,11.93,11.94,90342,0
+NMAI.US,D,20250115,000000,12.0599,12.12,12.015,12.1,157483,0
+NMAI.US,D,20250116,000000,12.14,12.18,12.1,12.13,81807,0
+NMAI.US,D,20250117,000000,12.18,12.27,12.17,12.19,288808,0
+NMAI.US,D,20250121,000000,12.2601,12.3,12.24,12.29,107296,0
+NMAI.US,D,20250122,000000,12.31,12.35,12.306,12.35,90865,0
+NMAI.US,D,20250123,000000,12.3601,12.37,12.29,12.3,82432,0
+NMAI.US,D,20250124,000000,12.36,12.37,12.3132,12.32,87156,0
+NMAI.US,D,20250127,000000,12.255,12.34,12.2001,12.31,65127,0
+NMAI.US,D,20250128,000000,12.3223,12.37,12.28,12.32,74437,0
+NMAI.US,D,20250129,000000,12.3879,12.39,12.32,12.33,181643,0
+NMAI.US,D,20250130,000000,12.33,12.4,12.33,12.36,165684,0
+NMAI.US,D,20250131,000000,12.3675,12.488,12.3675,12.43,135536,0
+NMAI.US,D,20250203,000000,12.33,12.36,12.2644,12.34,101988,0
+NMAI.US,D,20250204,000000,12.365,12.4668,12.3602,12.38,71670,0
+NMAI.US,D,20250205,000000,12.438216,12.49,12.4282,12.48,70031,0
+NMAI.US,D,20250206,000000,12.5,12.52,12.48,12.51,113879,0
+NMAI.US,D,20250207,000000,12.51,12.555,12.44,12.44,71483,0
+NMAI.US,D,20250210,000000,12.54,12.54,12.45,12.45,62604,0
+NMAI.US,D,20250211,000000,12.425,12.5,12.41,12.47,114147,0
+NMAI.US,D,20250212,000000,12.51,12.6,12.43,12.47,120337,0
+NMAI.US,D,20250213,000000,12.46,12.52,12.45,12.51,138547,0
+NMAI.US,D,20250214,000000,12.5101,12.6003,12.5101,12.58,100731,0
+NMAI.US,D,20250218,000000,12.55,12.68,12.55,12.6,119461,0
+NMAI.US,D,20250219,000000,12.5903,12.64,12.59,12.61,110519,0
+NMAI.US,D,20250220,000000,12.63,12.67,12.59,12.67,84930,0
+NMAI.US,D,20250221,000000,12.65,12.7,12.6,12.6,101519,0
+NMAI.US,D,20250224,000000,12.63,12.66,12.56,12.58,72890,0
+NMAI.US,D,20250225,000000,12.63,12.672,12.58,12.59,88511,0
+NMAI.US,D,20250226,000000,12.6599,12.7,12.59,12.65,100225,0
+NMAI.US,D,20250227,000000,12.63,12.68,12.6,12.63,92452,0
+NMAI.US,D,20250228,000000,12.6,12.65,12.55,12.57,126011,0
+NMAI.US,D,20250303,000000,12.6499,12.68,12.6,12.63,99437,0
+NMAI.US,D,20250304,000000,12.595,12.63,12.5,12.58,166208,0
+NMAI.US,D,20250305,000000,12.57,12.67,12.5,12.58,164586,0
+NMAI.US,D,20250306,000000,12.52,12.56,12.44,12.47,111321,0
+NMAI.US,D,20250307,000000,12.5,12.5,12.36,12.39,187388,0
+NMAI.US,D,20250310,000000,12.39,12.4653,12.3,12.3,143737,0
+NMAI.US,D,20250311,000000,12.32,12.37,12.26,12.33,156275,0
+NMAI.US,D,20250312,000000,12.34,12.39,12.3,12.35,145576,0
+NMAI.US,D,20250313,000000,12.3,12.38,12.27,12.29,206955,0
+NMAI.US,D,20250314,000000,11.98,12.1,11.971,12.05,223744,0
+NMAI.US,D,20250317,000000,12.095,12.12,12.04,12.12,112067,0
+NMAI.US,D,20250318,000000,12.0838,12.13,12.06,12.07,58435,0
+NMAI.US,D,20250319,000000,12.07,12.16,12.06,12.1,147641,0
+NMAI.US,D,20250320,000000,12.097,12.1599,12.05,12.1,84906,0
+NMAI.US,D,20250321,000000,12.0821,12.1,12.04,12.08,93420,0
+NMAI.US,D,20250324,000000,12.115,12.21,12.0702,12.12,147953,0
+NMAI.US,D,20250325,000000,12.125,12.17,12.09,12.1,111808,0
+NMAI.US,D,20250326,000000,12.1,12.155,11.98,12.03,117694,0
+NMAI.US,D,20250327,000000,12.03,12.1004,11.89,12.02,128975,0
+NMAI.US,D,20250328,000000,12,12.02,11.93,11.94,93790,0
+NMAI.US,D,20250331,000000,11.94,12.02,11.9,12.02,173980,0
+NMAI.US,D,20250401,000000,12.16,12.16,12,12.06,212614,0
+NMAI.US,D,20250402,000000,12.06,12.11,11.98,12.07,128480,0
+NMAI.US,D,20250403,000000,11.985,11.985,11.8,11.8,132787,0
+NMAI.US,D,20250404,000000,11.615,11.65,11.12,11.12,250054,0
+NMAI.US,D,20250407,000000,10.745,11.02,10.212,10.75,178667,0
+NMAI.US,D,20250408,000000,11.25,11.2602,10.76,10.81,154348,0
+NMAI.US,D,20250409,000000,10.75,11.51,10.75,11.5,174241,0
+NMAI.US,D,20250410,000000,11.395,11.48,11.1,11.24,128586,0
+NMAI.US,D,20250411,000000,11.23,11.36,11.2,11.33,92765,0
+NMAI.US,D,20250414,000000,11.48,11.5399,11.3501,11.43,37520,0
+NMAI.US,D,20250415,000000,11.5376,11.55,11.37,11.5,92108,0
+NMAI.US,D,20250416,000000,11.5,11.53,11.37,11.37,79295,0
+NMAI.US,D,20250417,000000,11.35,11.58,11.35,11.53,67725,0
+NMAI.US,D,20250421,000000,11.42,11.52,11.31,11.34,85305,0
+NMAI.US,D,20250422,000000,11.49,11.6,11.3601,11.53,77677,0
+NMAI.US,D,20250423,000000,11.7036,11.84,11.6276,11.73,103844,0
+NMAI.US,D,20250424,000000,11.6575,11.85,11.6575,11.83,45244,0
+NMAI.US,D,20250425,000000,11.7895,11.9,11.7401,11.88,47872,0
+NMAI.US,D,20250428,000000,11.815,11.92,11.79,11.85,56484,0
+NMAI.US,D,20250429,000000,11.96,11.98,11.7981,11.92,43915,0
+NMAI.US,D,20250430,000000,11.85,11.98,11.85,11.94,55313,0
+NMAI.US,D,20250501,000000,12,12.03,11.9645,12.01,138133,0
+NMAI.US,D,20250502,000000,12.01,12.14,11.999,12.08,80114,0
+NMAI.US,D,20250505,000000,12.06,12.12,12.06,12.08,37695,0
+NMAI.US,D,20250506,000000,12.09,12.13,11.98,12.06,60010,0
+NMAI.US,D,20250507,000000,12.0398,12.13,12.02,12.05,64589,0
+NMAI.US,D,20250508,000000,12.125,12.19,12.06,12.09,134962,0
+NMAI.US,D,20250509,000000,12.1532,12.1685,12.0884,12.11,34748,0
+NMAI.US,D,20250512,000000,12.1545,12.33,12.13,12.13,111843,0
+NMAI.US,D,20250513,000000,12.32,12.34,12.12,12.31,56658,0
+NMAI.US,D,20250514,000000,12.26,12.35,12.25,12.28,38705,0
+NMAI.US,D,20250515,000000,12.28,12.32,12.17,12.26,67252,0
+NMAI.US,D,20250516,000000,12.3,12.37,12.259,12.37,62528,0
+NMAI.US,D,20250519,000000,12.25,12.37,12.25,12.34,89320,0
+NMAI.US,D,20250520,000000,12.33,12.441,12.3251,12.39,63432,0
+NMAI.US,D,20250521,000000,12.36,12.42,12.27,12.27,75607,0
+NMAI.US,D,20250522,000000,12.275,12.32,12.2,12.255,64295,0
+NMAI.US,D,20250523,000000,12.2,12.23,12.19,12.2,23646,0
+NMAI.US,D,20250527,000000,12.29,12.3699,12.2,12.31,65433,0
+NMAI.US,D,20250528,000000,12.3,12.34,12.2,12.28,136630,0
+NMAI.US,D,20250529,000000,12.2101,12.3399,12.2101,12.31,44083,0
+NMAI.US,D,20250530,000000,12.3376,12.4,12.3157,12.38,36163,0
+NMAI.US,D,20250602,000000,12.39,12.51,12.38,12.49,137083,0
+NMAI.US,D,20250603,000000,12.5,12.61,12.4268,12.51,146255,0
+NMAI.US,D,20250604,000000,12.605,12.65,12.56,12.59,143601,0
+NMAI.US,D,20250605,000000,12.62,12.66,12.53,12.55,77857,0
+NMAI.US,D,20250606,000000,12.57,12.64,12.51,12.58,56938,0
+NMAI.US,D,20250609,000000,12.55,12.66,12.49,12.57,102923,0
+NMAI.US,D,20250610,000000,12.61,12.67,12.58,12.65,159820,0
+NMAI.US,D,20250611,000000,12.65,12.68,12.48,12.49,234813,0
+NMAI.US,D,20250612,000000,12.56,12.6,12.51,12.51,95373,0
+NMAI.US,D,20250613,000000,12.24,12.4565,12.2117,12.31,125311,0
+NMAI.US,D,20250616,000000,12.394,12.42,12.34,12.37,56143,0
+NMAI.US,D,20250617,000000,12.37,12.42,12.27,12.31,87429,0
+NMAI.US,D,20250618,000000,12.3235,12.335,12.26,12.29,86739,0
+NMAI.US,D,20250620,000000,12.2389,12.3,12.2389,12.28,54438,0
+NMAI.US,D,20250623,000000,12.3,12.35,12.23,12.31,47967,0
+NMAI.US,D,20250624,000000,12.37,12.44,12.34,12.42,129516,0
+NMAI.US,D,20250625,000000,12.356,12.48,12.35,12.41,67223,0
+NMAI.US,D,20250626,000000,12.455,12.52,12.43,12.46,44887,0
+NMAI.US,D,20250627,000000,12.47,12.55,12.41,12.51,82196,0
+NMAI.US,D,20250630,000000,12.55,12.65,12.51,12.63,147329,0
+NMAI.US,D,20250701,000000,12.64,12.665,12.6001,12.66,117065,0
+NMAI.US,D,20250702,000000,12.54,12.71,12.51,12.66,114733,0
+NMAI.US,D,20250703,000000,12.683,12.72,12.66,12.7,60245,0
+NMAI.US,D,20250707,000000,12.7,12.71,12.6238,12.65,164220,0
+NMAI.US,D,20250708,000000,12.615,12.63,12.54,12.58,108228,0
+NMAI.US,D,20250709,000000,12.73,12.73,12.58,12.62,87434,0
+NMAI.US,D,20250710,000000,12.5901,12.68,12.562,12.64,91884,0
+NMAI.US,D,20250711,000000,12.6402,12.6641,12.6,12.6,63621,0
+NMAI.US,D,20250714,000000,12.6537,12.6537,12.54,12.54,154728,0
+NMAI.US,D,20250715,000000,12.4481,12.49,12.37,12.39,92264,0
+NMAI.US,D,20250716,000000,12.435,12.435,12.32,12.4,118986,0
+NMAI.US,D,20250717,000000,12.46,12.5,12.36,12.45,100088,0
+NMAI.US,D,20250718,000000,12.5606,12.5674,12.47,12.48,154337,0
+NMAI.US,D,20250721,000000,12.5,12.55,12.4801,12.53,95463,0
+NMAI.US,D,20250722,000000,12.55,12.57,12.51,12.55,77811,0
+NMAI.US,D,20250723,000000,12.58,12.65,12.55,12.61,69641,0
+NMAI.US,D,20250724,000000,12.6467,12.69,12.56,12.56,91646,0
+NMAI.US,D,20250725,000000,12.6111,12.67,12.5801,12.67,58130,0
+NMAI.US,D,20250728,000000,12.66,12.69,12.65,12.66,75980,0
+NMAI.US,D,20250729,000000,12.66,12.6809,12.62,12.63,85092,0
+NMAI.US,D,20250730,000000,12.644,12.66,12.5501,12.56,46785,0
+NMAI.US,D,20250731,000000,12.625,12.68,12.58,12.6,125631,0
+NMAI.US,D,20250801,000000,12.635,12.6799,12.35,12.35,223879,0
+NMAI.US,D,20250804,000000,12.425,12.5,12.4,12.5,58018,0
+NMAI.US,D,20250805,000000,12.525,12.55,12.47,12.49,112404,0
+NMAI.US,D,20250806,000000,12.49,12.5999,12.485,12.57,114261,0
+NMAI.US,D,20250807,000000,12.6569,12.7,12.58,12.63,92443,0
+NMAI.US,D,20250808,000000,12.5898,12.6899,12.5898,12.65,35281,0
+NMAI.US,D,20250811,000000,12.6306,12.69,12.62,12.66,49463,0
+NMAI.US,D,20250812,000000,12.6876,12.76,12.67,12.72,152427,0
+NMAI.US,D,20250813,000000,12.75,12.78,12.72,12.78,151962,0
+NMAI.US,D,20250814,000000,12.76,12.8,12.69,12.69,128343,0
+NMAI.US,D,20250815,000000,12.67,12.6912,12.63,12.67,52933,0
+NMAI.US,D,20250818,000000,12.6535,12.66,12.54,12.57,130104,0
+NMAI.US,D,20250819,000000,12.5906,12.65,12.5601,12.59,95573,0
+NMAI.US,D,20250820,000000,12.6,12.62,12.5,12.5,72588,0
+NMAI.US,D,20250821,000000,12.51,12.58,12.47,12.5,89743,0
+NMAI.US,D,20250822,000000,12.5315,12.69,12.5315,12.68,138291,0
+NMAI.US,D,20250825,000000,12.65,12.71,12.65,12.66,65032,0
+NMAI.US,D,20250826,000000,12.6562,12.69,12.63,12.68,109447,0
+NMAI.US,D,20250827,000000,12.6712,12.7262,12.6404,12.7,84630,0
+NMAI.US,D,20250828,000000,12.765,12.77,12.68,12.76,96872,0
+NMAI.US,D,20250829,000000,12.76,12.79,12.64,12.65,232380,0
+NMAI.US,D,20250902,000000,12.64,12.72,12.51,12.62,190522,0
+NMAI.US,D,20250903,000000,12.6401,12.6937,12.61,12.63,96211,0
+NMAI.US,D,20250904,000000,12.675,12.7099,12.64,12.68,95290,0
+NMAI.US,D,20250905,000000,12.74,12.79,12.66,12.72,122141,0
+NMAI.US,D,20250908,000000,12.72,12.82,12.6866,12.78,125714,0
+NMAI.US,D,20250909,000000,12.81,12.85,12.79,12.84,138123,0
+NMAI.US,D,20250910,000000,12.875,12.92,12.85,12.85,180559,0
+NMAI.US,D,20250911,000000,12.93,13,12.92,12.96,132865,0
+NMAI.US,D,20250912,000000,12.9957,13.05,12.97,13.01,158653,0
+NMAI.US,D,20250915,000000,12.88,12.94,12.85,12.9,107162,0
+NMAI.US,D,20250916,000000,12.92,12.99,12.9,12.94,171850,0
+NMAI.US,D,20250917,000000,12.922,12.95,12.87,12.9,156505,0
+NMAI.US,D,20250918,000000,12.94,12.9799,12.891,12.96,138026,0
+NMAI.US,D,20250919,000000,12.97,12.98,12.95,12.95,121530,0
+NMAI.US,D,20250922,000000,12.97,13.0285,12.95,12.96,92818,0
+NMAI.US,D,20250923,000000,13.0172,13.03,12.88,12.88,167539,0
+NMAI.US,D,20250924,000000,13.0497,13.0497,12.864,12.89,56824,0
+NMAI.US,D,20250925,000000,12.925,13,12.76,12.76,125192,0
+NMAI.US,D,20250926,000000,12.9,12.95,12.805,12.81,61128,0
+NMAI.US,D,20250929,000000,12.75,12.9,12.75,12.86,47348,0
+NMAI.US,D,20250930,000000,12.7885,13,12.7885,12.98,179265,0
+NMAI.US,D,20251001,000000,13.0079,13.05,12.87,13.05,154989,0
+NMAI.US,D,20251002,000000,13.07,13.1,12.99,13.08,106201,0
+NMAI.US,D,20251003,000000,13.08,13.14,13.015,13.08,102748,0
+NMAI.US,D,20251006,000000,13.12,13.19,13.08,13.13,104717,0
+NMAI.US,D,20251007,000000,13.1799,13.1799,13.11,13.12,101817,0
+NMAI.US,D,20251008,000000,13.16,13.22,13.1505,13.18,94526,0
+NMAI.US,D,20251009,000000,13.25,13.25,13.15,13.19,99766,0
+NMAI.US,D,20251010,000000,13.1792,13.19,12.94,12.98,73148,0
+NMAI.US,D,20251013,000000,12.94,13,12.91,12.94,123148,0
+NMAI.US,D,20251014,000000,12.9959,13.05,12.9024,13.04,57190,0
+NMAI.US,D,20251015,000000,13.05,13.05,12.92,12.92,83167,0
+NMAI.US,D,20251016,000000,13.0591,13.0807,12.84,12.9,71645,0
+NMAI.US,D,20251017,000000,12.88,12.9,12.7432,12.77,66986,0
+NMAI.US,D,20251020,000000,12.8101,13.02,12.8,12.87,94925,0
+NMAI.US,D,20251021,000000,12.88,12.96,12.8259,12.94,87246,0
+NMAI.US,D,20251022,000000,12.91,13.06,12.91,12.93,315492,0
+NMAI.US,D,20251023,000000,12.7,13.01,12.7,12.93,94614,0
+NMAI.US,D,20251024,000000,12.99,12.99,12.93,12.93,89098,0
+NMAI.US,D,20251027,000000,12.9922,13.09,12.95,13.07,77682,0
+NMAI.US,D,20251028,000000,13.05,13.21,13.05,13.14,95871,0
+NMAI.US,D,20251029,000000,13.193,13.21,13.1001,13.17,104969,0
+NMAI.US,D,20251030,000000,13.14,13.25,13.13,13.21,184017,0
+NMAI.US,D,20251031,000000,13.15,13.25,13.1201,13.25,92924,0
+NMAI.US,D,20251103,000000,13.28,13.31,13.185,13.31,166184,0
+NMAI.US,D,20251104,000000,13.205,13.28,13.14,13.15,91866,0
+NMAI.US,D,20251105,000000,13.12,13.31,13.1,13.22,121162,0
+NMAI.US,D,20251106,000000,13.23,13.23,13.12,13.15,53646,0
+NMAI.US,D,20251107,000000,13.1154,13.15,13.05,13.15,46043,0
+NMAI.US,D,20251110,000000,13.19,13.35,13.19,13.33,143892,0
+NMAI.US,D,20251111,000000,13.33,13.35,13.2301,13.28,150694,0
+NMAI.US,D,20251112,000000,13.3,13.39,13.28,13.38,203133,0
+NMAI.US,D,20251113,000000,13.33,13.38,13.2,13.2,77273,0
+NMAI.US,D,20251114,000000,13.0448,13.17,12.9801,13.02,97527,0
+NMAI.US,D,20251117,000000,13.065,13.065,12.86,12.86,114433,0
+NMAI.US,D,20251118,000000,12.8,12.86,12.69,12.81,125646,0
+NMAI.US,D,20251119,000000,12.7101,12.8699,12.7101,12.8,86717,0
+NMAI.US,D,20251120,000000,12.87,13.0361,12.72,12.72,69301,0
+NMAI.US,D,20251121,000000,12.855,12.94,12.75,12.75,121135,0
+NMAI.US,D,20251124,000000,12.82,12.91,12.75,12.8,115937,0
+NMAI.US,D,20251125,000000,12.805,12.9599,12.77,12.91,90325,0
+NMAI.US,D,20251126,000000,12.97,13.04,12.97,12.98,118895,0
+NMAI.US,D,20251128,000000,13.055,13.21,13.0371,13.21,66911,0
+NMAI.US,D,20251201,000000,13.21,13.27,13.15,13.27,185688,0
+NMAI.US,D,20251202,000000,13.2366,13.26,13.14,13.2,132542,0
+NMAI.US,D,20251203,000000,13.24,13.33,13.18,13.25,146518,0
+NMAI.US,D,20251204,000000,13.31,13.37,13.25,13.3,98177,0
+NMAI.US,D,20251205,000000,13.2999,13.33,13.2,13.33,96092,0
+NMAI.US,D,20251208,000000,13.295,13.3,13.21,13.23,90987,0
+NMAI.US,D,20251209,000000,13.22,13.265,12.92,13.01,278597,0
+NMAI.US,D,20251210,000000,13,13.05,12.9341,13.02,140216,0
+NMAI.US,D,20251211,000000,13.08,13.15,12.97,13.06,189575,0
+NMAI.US,D,20251212,000000,13.04,13.0899,12.97,13.02,154155,0
+NMAI.US,D,20251215,000000,12.97,12.99,12.87,12.87,95218,0
+NMAI.US,D,20251216,000000,12.93,12.9688,12.83,12.86,102626,0
+NMAI.US,D,20251217,000000,12.935,12.9469,12.75,12.75,121425,0
+NMAI.US,D,20251218,000000,12.8268,12.9656,12.77,12.78,338066,0
+NMAI.US,D,20251219,000000,12.905,12.97,12.825,12.88,136494,0
+NMAI.US,D,20251222,000000,12.9,13.0099,12.86,12.89,129156,0
+NMAI.US,D,20251223,000000,12.92,12.9599,12.8901,12.94,99718,0
+NMAI.US,D,20251224,000000,12.896,12.99,12.896,12.96,39866,0
+NMAI.US,D,20251226,000000,12.985,13.0499,12.9542,13.03,55585,0
+NMAI.US,D,20251229,000000,12.96,13.02,12.94,13.02,87356,0
+NMAI.US,D,20251230,000000,13.01,13.085,12.97,13.03,185450,0
+NMAI.US,D,20251231,000000,13.08,13.09,12.97,13.04,140231,0
+NMAI.US,D,20260102,000000,13.0715,13.13,12.94,12.96,118995,0
+NMAI.US,D,20260105,000000,13.035,13.11,12.9801,13.09,116563,0
+NMAI.US,D,20260106,000000,13.085,13.24,13.0806,13.17,123509,0
+NMAI.US,D,20260107,000000,13.2,13.23,13.12,13.12,318712,0
+NMAI.US,D,20260108,000000,13.13,13.2,13.13,13.18,114008,0
+NMAI.US,D,20260109,000000,13.25,13.3,13.21,13.3,107501,0
+NMAI.US,D,20260112,000000,13.31,13.35,13.27,13.35,164374,0
+NMAI.US,D,20260113,000000,13.363,13.363,13.26,13.34,187707,0
+NMAI.US,D,20260114,000000,13.39,13.397,13.3,13.38,182698,0
+NMAI.US,D,20260115,000000,13.32,13.36,13.22,13.22,196483,0
+NMAI.US,D,20260116,000000,13.3,13.377,13.18,13.3,655138,0
+NMAI.US,D,20260120,000000,13.23,13.24,13.06,13.1,168767,0
+NMAI.US,D,20260121,000000,13.15,13.25,13.09,13.18,121419,0
+NMAI.US,D,20260122,000000,13.29,13.35,13.255,13.34,116175,0
+NMAI.US,D,20260123,000000,13.34,13.34,13.27,13.29,64959,0
+NMAI.US,D,20260126,000000,13.322,13.38,13.32,13.35,65859,0
+NMAI.US,D,20260127,000000,13.39,13.46,13.39,13.46,130994,0
+NMAI.US,D,20260128,000000,13.45,13.5,13.4041,13.5,103958,0
+NMAI.US,D,20260129,000000,13.5,13.505,13.3901,13.46,114156,0
+NMAI.US,D,20260130,000000,13.495,13.56,13.42,13.54,98290,0
+NMAI.US,D,20260202,000000,13.5,13.58,13.4501,13.58,155781,0
+NMAI.US,D,20260203,000000,13.59,13.6,13.43,13.55,119700,0
+NMAI.US,D,20260204,000000,13.6,13.62,13.44,13.62,145503,0
+NMAI.US,D,20260205,000000,13.47,13.58,13.37,13.41,146210,0
+NMAI.US,D,20260206,000000,13.56,13.62,13.46,13.62,102394,0
+NMAI.US,D,20260209,000000,13.62,13.8,13.5101,13.75,143840,0
+NMAI.US,D,20260210,000000,13.772,13.88,13.77,13.88,126173,0
+NMAI.US,D,20260211,000000,13.86,13.955,13.8,13.83,119388,0
+NMAI.US,D,20260212,000000,13.87,13.88,13.75,13.84,111853,0
+NMAI.US,D,20260213,000000,13.71,13.75,13.58,13.68,153460,0
+NMAI.US,D,20260217,000000,13.7508,13.7508,13.51,13.65,122510,0
+NMAI.US,D,20260218,000000,13.665,13.665,13.61,13.63,79413,0

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

@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMB.US,D,20240912,000000,25.05,25.05,24.9954,25.04,607,0
+NMB.US,D,20240913,000000,25.07,25.1,25.07,25.1,548,0
+NMB.US,D,20240916,000000,25.05,25.13,25.05,25.13,1122,0
+NMB.US,D,20240917,000000,25.12,25.12,25.11,25.12,727,0
+NMB.US,D,20240918,000000,25.21,25.21,25.1065,25.1065,501,0
+NMB.US,D,20240919,000000,25.12,25.15,25.12,25.1477,500,0
+NMB.US,D,20240920,000000,25.14,25.2,25.14,25.1698,685,0
+NMB.US,D,20240923,000000,25.18,25.1845,25.15,25.1845,729,0
+NMB.US,D,20240924,000000,25.2,25.2,25.1794,25.1794,409,0
+NMB.US,D,20240925,000000,25.17,25.17,25.14,25.14,783,0
+NMB.US,D,20240926,000000,25.2,25.21,25.1733,25.1733,638,0
+NMB.US,D,20240927,000000,25.23,25.24,25.23,25.24,11075,0
+NMB.US,D,20240930,000000,25.25,25.25,25.2149,25.2149,363,0
+NMB.US,D,20241001,000000,25.32,25.32,25.305,25.305,175,0
+NMB.US,D,20241002,000000,25.27,25.27,25.26,25.26,826,0
+NMB.US,D,20241003,000000,25.26,25.26,25.23,25.23,110,0
+NMB.US,D,20241004,000000,25.1324,25.1324,25.1324,25.1324,105,0
+NMB.US,D,20241007,000000,25.1022,25.1022,25.1022,25.1022,192,0
+NMB.US,D,20241008,000000,25.06,25.06,25.055,25.055,4012,0
+NMB.US,D,20241009,000000,24.95,24.95,24.949,24.949,132,0
+NMB.US,D,20241010,000000,24.99,25,24.97,25,6891,0
+NMB.US,D,20241011,000000,25.03,25.13,25.03,25.06,4060,0
+NMB.US,D,20241014,000000,25.01,25.01,24.98,24.98,2016,0
+NMB.US,D,20241015,000000,25.15,25.16,25.15,25.16,4048,0
+NMB.US,D,20241016,000000,25.13,25.15,25.13,25.15,2364,0
+NMB.US,D,20241017,000000,25.13,25.15,25.1,25.15,1900,0
+NMB.US,D,20241018,000000,25.25,25.28,25.18,25.2,4508,0
+NMB.US,D,20241021,000000,25.11,25.11,25,25,2838,0
+NMB.US,D,20241022,000000,25,25,24.85,24.885,8169,0
+NMB.US,D,20241023,000000,24.77,24.77,24.47,24.4847,12058,0
+NMB.US,D,20241024,000000,24.6,24.6521,24.6,24.6521,2429,0
+NMB.US,D,20241025,000000,24.7,24.79,24.7,24.7598,3930,0
+NMB.US,D,20241028,000000,24.99,24.99,24.96,24.96,151,0
+NMB.US,D,20241029,000000,24.78,24.8123,24.76,24.8123,1105,0
+NMB.US,D,20241030,000000,24.82,24.9,24.76,24.8626,4174,0
+NMB.US,D,20241031,000000,24.8,24.87,24.74,24.74,6847,0
+NMB.US,D,20241101,000000,24.85,24.9511,24.85,24.85,3120,0
+NMB.US,D,20241104,000000,25.04,25.04,24.9898,25.0259,1093,0
+NMB.US,D,20241105,000000,25.02,25.1251,24.993,25.1251,3039,0
+NMB.US,D,20241106,000000,24.8,24.8,24.6,24.6,1223,0
+NMB.US,D,20241107,000000,24.6,24.82,24.6,24.805,1502,0
+NMB.US,D,20241108,000000,24.89,25.26,24.89,25.26,3735,0
+NMB.US,D,20241112,000000,25.03,25.045,25.02,25.045,2348,0
+NMB.US,D,20241113,000000,25.12,25.12,25.05,25.05,1568,0
+NMB.US,D,20241115,000000,25.02,25.02,24.98,25.0028,1022,0
+NMB.US,D,20241118,000000,25.08,25.11,25.08,25.11,4606,0
+NMB.US,D,20241119,000000,25.1,25.225,25.1,25.225,8558,0
+NMB.US,D,20241121,000000,25.23,25.265,25.22,25.265,5620,0
+NMB.US,D,20241122,000000,25.26,25.28,25.26,25.28,1866,0
+NMB.US,D,20241125,000000,25.41,25.4292,25.395,25.395,5281,0
+NMB.US,D,20241126,000000,25.41,25.41,25.395,25.395,403,0
+NMB.US,D,20241127,000000,25.49,25.56,25.49,25.52,5840,0
+NMB.US,D,20241129,000000,25.54,25.66,25.54,25.66,9178,0
+NMB.US,D,20241202,000000,25.65,25.78,25.65,25.78,10295,0
+NMB.US,D,20241203,000000,25.8,25.8,25.8,25.8,774,0
+NMB.US,D,20241204,000000,25.86,25.88,25.86,25.88,3032,0
+NMB.US,D,20241205,000000,25.84,25.87,25.8344,25.8344,969,0
+NMB.US,D,20241206,000000,25.86,25.9,25.86,25.9,561,0
+NMB.US,D,20241209,000000,25.9625,25.9625,25.91,25.94,979,0
+NMB.US,D,20241210,000000,25.86,25.87,25.81,25.81,2331,0
+NMB.US,D,20241211,000000,25.86,25.86,25.71,25.71,7244,0
+NMB.US,D,20241212,000000,25.72,25.72,25.5,25.52,23382,0
+NMB.US,D,20241213,000000,25.49,25.49,25.41,25.47,4271,0
+NMB.US,D,20241216,000000,25.51,25.51,25.48,25.48,150,0
+NMB.US,D,20241217,000000,25.42,25.42,25.41,25.41,2341,0
+NMB.US,D,20241218,000000,25.205,25.24,24.7,24.7,3917,0
+NMB.US,D,20241219,000000,24.5,24.5,24.4,24.4,3452,0
+NMB.US,D,20241220,000000,24.22,24.51,24.22,24.505,1908,0
+NMB.US,D,20241223,000000,24.31,24.31,24.21,24.21,11032,0
+NMB.US,D,20241224,000000,24.41,24.44,24.38,24.41,10828,0
+NMB.US,D,20241226,000000,24.5,24.525,24.48,24.525,3570,0
+NMB.US,D,20241227,000000,24.43,24.43,24.31,24.4105,9071,0
+NMB.US,D,20241230,000000,24.38,24.45,24.36,24.44,5758,0
+NMB.US,D,20241231,000000,24.305,24.305,24.2464,24.2464,3033,0
+NMB.US,D,20250102,000000,24.35,24.3594,24.325,24.3594,4349,0
+NMB.US,D,20250103,000000,24.5,24.52,24.5,24.52,5930,0
+NMB.US,D,20250106,000000,24.58,24.5806,24.564,24.5806,1898,0
+NMB.US,D,20250107,000000,24.5,24.5,24.5,24.5,782,0
+NMB.US,D,20250108,000000,24.33,24.33,24.25,24.25,1073,0
+NMB.US,D,20250110,000000,24.07,24.07,24.0096,24.0096,622,0
+NMB.US,D,20250113,000000,23.92,23.92,23.8988,23.8988,416,0
+NMB.US,D,20250115,000000,24.1,24.16,24.0999,24.16,3307,0
+NMB.US,D,20250117,000000,24.3401,24.38,24.29,24.3038,3737,0
+NMB.US,D,20250122,000000,24.715,24.72,24.67,24.72,10318,0
+NMB.US,D,20250123,000000,24.57,24.57,24.57,24.57,335,0
+NMB.US,D,20250127,000000,24.605,24.605,24.5743,24.5743,222,0
+NMB.US,D,20250131,000000,24.615,24.615,24.56,24.56,1336,0
+NMB.US,D,20250203,000000,24.36,24.49,24.32,24.478,10310,0
+NMB.US,D,20250204,000000,24.53,24.56,24.53,24.56,2504,0
+NMB.US,D,20250205,000000,24.7,24.74,24.6902,24.7024,1745,0
+NMB.US,D,20250206,000000,24.72,24.74,24.71,24.73,10022,0
+NMB.US,D,20250207,000000,24.66,24.67,24.5855,24.5855,2527,0
+NMB.US,D,20250212,000000,24.41,24.41,24.29,24.29,506,0
+NMB.US,D,20250213,000000,24.4,24.455,24.4,24.455,207,0
+NMB.US,D,20250218,000000,24.52,24.52,24.52,24.52,365,0
+NMB.US,D,20250220,000000,24.51,24.535,24.51,24.535,1636,0
+NMB.US,D,20250221,000000,24.52,24.59,24.515,24.5457,5194,0
+NMB.US,D,20250224,000000,24.38,24.445,24.36,24.36,3308,0
+NMB.US,D,20250225,000000,24.27,24.29,24.18,24.19,12672,0
+NMB.US,D,20250226,000000,24.1,24.2604,24.08,24.2604,27113,0
+NMB.US,D,20250227,000000,24.14,24.1483,24.03,24.03,8404,0
+NMB.US,D,20250228,000000,23.99,24,23.98,23.98,6263,0
+NMB.US,D,20250303,000000,24.32,24.32,23.965,23.9675,11280,0
+NMB.US,D,20250304,000000,23.74,23.74,23.67,23.6719,20059,0
+NMB.US,D,20250305,000000,23.68,23.77,23.66,23.7374,4900,0
+NMB.US,D,20250306,000000,23.68,23.68,23.48,23.48,9043,0
+NMB.US,D,20250307,000000,23.465,23.465,23.35,23.43,14360,0
+NMB.US,D,20250310,000000,23.415,23.4199,23.17,23.24,35197,0
+NMB.US,D,20250311,000000,23.18,23.185,23.03,23.04,7693,0
+NMB.US,D,20250312,000000,23.22,23.235,23.01,23.0574,12301,0
+NMB.US,D,20250313,000000,23,23.03,22.975,23.025,13605,0
+NMB.US,D,20250314,000000,23.05,23.2387,23.05,23.2387,8658,0
+NMB.US,D,20250317,000000,23.35,23.35,23.34,23.35,4076,0
+NMB.US,D,20250318,000000,23.3,23.3,23.3,23.3,198,0
+NMB.US,D,20250320,000000,23.33,23.33,23.3,23.3197,7101,0
+NMB.US,D,20250321,000000,23.31,23.31,23.31,23.31,183,0
+NMB.US,D,20250324,000000,23.36,23.36,23.2596,23.2596,6428,0
+NMB.US,D,20250325,000000,23.212,23.212,23.17,23.18,405,0
+NMB.US,D,20250326,000000,22.83,22.83,22.69,22.7053,1251,0
+NMB.US,D,20250327,000000,22.59,22.59,22.59,22.59,142,0
+NMB.US,D,20250328,000000,22.61,22.634,22.61,22.634,3659,0
+NMB.US,D,20250331,000000,22.625,22.625,22.61,22.61,1423,0
+NMB.US,D,20250401,000000,22.71,22.87,22.71,22.8668,9210,0
+NMB.US,D,20250402,000000,22.78,22.9,22.775,22.8533,37507,0
+NMB.US,D,20250403,000000,22.935,22.95,22.9274,22.9274,765,0
+NMB.US,D,20250404,000000,23.13,23.9,23.12,23.9,24460,0
+NMB.US,D,20250407,000000,24.12,24.17,23.1,23.1,12848,0
+NMB.US,D,20250408,000000,22.595,22.595,21.84,21.8924,7596,0
+NMB.US,D,20250409,000000,22.04,23.49,21.93,23.49,23581,0
+NMB.US,D,20250410,000000,23.99,24.05,23.57,23.58,3420,0
+NMB.US,D,20250411,000000,23.61,24.1122,23.61,24.0719,2698,0
+NMB.US,D,20250414,000000,24.381,24.381,23.81,24.1,853,0
+NMB.US,D,20250415,000000,24.18,24.26,24.18,24.2587,308,0
+NMB.US,D,20250416,000000,24.17,24.17,24.06,24.1267,710,0
+NMB.US,D,20250417,000000,24.1,24.1,24.0052,24.0052,173,0
+NMB.US,D,20250421,000000,23.77,23.7855,23.77,23.7855,114,0
+NMB.US,D,20250422,000000,23.76,23.87,23.76,23.87,1133,0
+NMB.US,D,20250423,000000,24.6,24.6,24.035,24.035,3736,0
+NMB.US,D,20250424,000000,24.15,24.6426,24.15,24.6426,814,0
+NMB.US,D,20250425,000000,24.5544,24.6154,24.43,24.6154,508,0
+NMB.US,D,20250428,000000,24.53,24.67,24.53,24.6691,227,0
+NMB.US,D,20250429,000000,24.4,24.75,24.39,24.6905,2530,0
+NMB.US,D,20250430,000000,24.43,24.5547,24.43,24.5547,4548,0
+NMB.US,D,20250501,000000,24.815,25.11,24.69,24.95,11321,0
+NMB.US,D,20250502,000000,25.18,25.18,25.09,25.17,2577,0
+NMB.US,D,20250505,000000,24.93,24.93,24.79,24.79,4911,0
+NMB.US,D,20250506,000000,24.76,24.76,24.68,24.68,652,0
+NMB.US,D,20250509,000000,24.86,24.88,24.64,24.64,4031,0
+NMB.US,D,20250512,000000,24.98,25.44,24.98,25.44,2387,0
+NMB.US,D,20250513,000000,25.8722,26.12,25.865,25.98,12315,0
+NMB.US,D,20250514,000000,25.67,25.67,25.44,25.587,7689,0
+NMB.US,D,20250515,000000,25.63,25.79,25.52,25.77,19670,0
+NMB.US,D,20250516,000000,25.91,25.91,25.91,25.91,321,0
+NMB.US,D,20250519,000000,25.4,25.91,25.4,25.91,8491,0
+NMB.US,D,20250520,000000,25.56,25.74,25.3443,25.3443,2530,0
+NMB.US,D,20250521,000000,25.24,25.34,24.98,24.98,13649,0
+NMB.US,D,20250528,000000,25.045,25.045,24.8343,24.8343,103,0
+NMB.US,D,20250530,000000,24.84,24.84,24.72,24.72,6459,0
+NMB.US,D,20250602,000000,24.58,24.59,24.49,24.5741,6044,0
+NMB.US,D,20250604,000000,24.88,24.89,24.86,24.89,2342,0
+NMB.US,D,20250605,000000,24.8,24.8,24.75,24.75,1654,0
+NMB.US,D,20250609,000000,24.8,24.8,24.75,24.75,671,0
+NMB.US,D,20250611,000000,24.7964,24.8032,24.68,24.68,4937,0
+NMB.US,D,20250612,000000,24.915,24.9243,24.915,24.9243,107,0
+NMB.US,D,20250613,000000,24.6445,24.6534,24.6445,24.6534,718,0
+NMB.US,D,20250616,000000,24.71,24.71,24.71,24.71,162,0
+NMB.US,D,20250617,000000,24.6936,24.6948,24.6936,24.6948,458,0
+NMB.US,D,20250620,000000,24.49,24.494,24.48,24.494,242,0
+NMB.US,D,20250623,000000,24.61,24.61,24.6024,24.6043,424,0
+NMB.US,D,20250624,000000,24.735,24.735,24.58,24.58,3583,0
+NMB.US,D,20250625,000000,24.39,24.44,24.3512,24.3512,3762,0
+NMB.US,D,20250626,000000,24.45,24.65,24.45,24.65,4258,0
+NMB.US,D,20250627,000000,24.7,24.82,24.52,24.6,3625,0
+NMB.US,D,20250630,000000,24.81,24.99,24.81,24.99,7105,0
+NMB.US,D,20250701,000000,24.6986,24.74,24.67,24.735,5847,0
+NMB.US,D,20250702,000000,24.91,25.05,24.795,25.05,5697,0
+NMB.US,D,20250703,000000,25.09,25.36,25.09,25.36,11526,0
+NMB.US,D,20250707,000000,25.13,25.13,24.7765,24.7765,8182,0
+NMB.US,D,20250708,000000,24.7,24.7,24.6352,24.6352,754,0
+NMB.US,D,20250709,000000,24.71,24.72,24.665,24.68,3748,0
+NMB.US,D,20250710,000000,24.7584,24.83,24.75,24.83,9232,0
+NMB.US,D,20250711,000000,24.47,24.47,24.47,24.47,562,0
+NMB.US,D,20250714,000000,24.455,24.455,24.44,24.44,749,0
+NMB.US,D,20250715,000000,24.33,24.33,24.33,24.33,332,0
+NMB.US,D,20250716,000000,24.24,24.24,24.2388,24.2388,454,0
+NMB.US,D,20250717,000000,24.19,24.21,24.05,24.05,6313,0
+NMB.US,D,20250718,000000,24.12,24.12,24.0672,24.0672,5400,0
+NMB.US,D,20250721,000000,24.12,24.2,24.12,24.17,9374,0
+NMB.US,D,20250722,000000,24.0701,24.13,24.06,24.06,10149,0
+NMB.US,D,20250723,000000,24.12,24.13,24.06,24.13,1667,0
+NMB.US,D,20250724,000000,24.17,24.2,24.15,24.2,11733,0
+NMB.US,D,20250725,000000,24.1,24.17,24.1,24.1519,1021,0
+NMB.US,D,20250729,000000,24.05,24.11,24.05,24.11,7802,0
+NMB.US,D,20250730,000000,23.99,23.99,23.8399,23.8399,319,0
+NMB.US,D,20250731,000000,24.02,24.03,23.87,23.87,5319,0
+NMB.US,D,20250801,000000,24,24.04,23.99,24.0015,2815,0
+NMB.US,D,20250804,000000,24.06,24.154,24.06,24.154,2194,0
+NMB.US,D,20250806,000000,24.2146,24.28,24.13,24.28,7791,0
+NMB.US,D,20250807,000000,24.25,24.25,24.1904,24.1904,1053,0
+NMB.US,D,20250808,000000,24.25,24.32,24.2236,24.32,8619,0
+NMB.US,D,20250811,000000,24.35,24.38,24.23,24.24,69903,0
+NMB.US,D,20250812,000000,24.37,24.39,24.37,24.39,1995,0
+NMB.US,D,20250813,000000,24.48,24.4949,24.4481,24.4481,481,0
+NMB.US,D,20250814,000000,24.36,24.38,24.36,24.38,3028,0
+NMB.US,D,20250815,000000,24.29,24.29,24.22,24.22,1584,0
+NMB.US,D,20250818,000000,24.2,24.2,24.18,24.18,525,0
+NMB.US,D,20250819,000000,24.15,24.15,24.08,24.08,546,0
+NMB.US,D,20250820,000000,24.08,24.21,24.0192,24.0192,980,0
+NMB.US,D,20250821,000000,23.965,23.965,23.91,23.91,1515,0
+NMB.US,D,20250822,000000,24.2,24.35,24.2,24.35,4688,0
+NMB.US,D,20250825,000000,24.28,24.28,24.28,24.28,1064,0
+NMB.US,D,20250826,000000,24.24,24.2704,24.24,24.2704,4480,0
+NMB.US,D,20250827,000000,24.25,24.27,24.25,24.25,529,0
+NMB.US,D,20250828,000000,24.24,24.3,24.24,24.3,1035,0
+NMB.US,D,20250902,000000,24,24.068,24,24.068,6676,0
+NMB.US,D,20250903,000000,24.2,24.235,24.19,24.235,755,0
+NMB.US,D,20250904,000000,24.4086,24.54,24.3901,24.54,5044,0
+NMB.US,D,20250905,000000,24.63,24.78,24.565,24.63,6425,0
+NMB.US,D,20250908,000000,24.75,25.02,24.69,25.02,8492,0
+NMB.US,D,20250909,000000,24.95,25.05,24.95,25.05,8734,0
+NMB.US,D,20250910,000000,25.26,25.35,25.26,25.35,2786,0
+NMB.US,D,20250911,000000,25.26,25.57,25.26,25.57,2315,0
+NMB.US,D,20250912,000000,25.49,25.56,25.4588,25.56,1826,0
+NMB.US,D,20250915,000000,25.57,25.59,25.57,25.59,885,0
+NMB.US,D,20250916,000000,25.55,25.55,25.506,25.53,3044,0
+NMB.US,D,20250917,000000,25.55,25.6,25.55,25.59,6593,0
+NMB.US,D,20250918,000000,25.58,25.65,25.56,25.65,9629,0
+NMB.US,D,20250919,000000,25.53,25.58,25.53,25.58,1336,0
+NMB.US,D,20250922,000000,25.57,25.5801,25.56,25.56,2297,0
+NMB.US,D,20250923,000000,25.59,25.59,25.5478,25.5478,190,0
+NMB.US,D,20250926,000000,25.06,25.14,25.06,25.14,4806,0
+NMB.US,D,20250929,000000,25.23,25.24,25.215,25.24,4539,0
+NMB.US,D,20250930,000000,25.3299,25.33,25.1675,25.23,18623,0
+NMB.US,D,20251001,000000,25.25,25.25,25.25,25.25,448,0
+NMB.US,D,20251002,000000,25.33,25.38,25.33,25.38,5593,0
+NMB.US,D,20251003,000000,25.3529,25.3586,25.28,25.28,1262,0
+NMB.US,D,20251008,000000,25.34,25.3452,25.34,25.3452,159,0
+NMB.US,D,20251009,000000,25.35,25.35,25.33,25.33,1407,0
+NMB.US,D,20251013,000000,25.5,25.54,25.5,25.54,448,0
+NMB.US,D,20251014,000000,25.3944,25.41,25.39,25.41,1526,0
+NMB.US,D,20251015,000000,25.59,25.59,25.526,25.526,760,0
+NMB.US,D,20251016,000000,25.6,25.6,25.49,25.49,2244,0
+NMB.US,D,20251017,000000,25.52,25.53,25.52,25.52,2767,0
+NMB.US,D,20251020,000000,25.691,25.81,25.65,25.78,4793,0
+NMB.US,D,20251021,000000,25.72,25.86,25.64,25.73,2941,0
+NMB.US,D,20251022,000000,25.66,25.86,25.6359,25.6359,595,0
+NMB.US,D,20251023,000000,25.62,25.6328,25.6,25.6328,375,0
+NMB.US,D,20251024,000000,25.62,25.79,25.62,25.79,7279,0
+NMB.US,D,20251027,000000,25.815,25.98,25.815,25.95,7116,0
+NMB.US,D,20251028,000000,25.98,26.03,25.98,26.03,2841,0
+NMB.US,D,20251029,000000,26.14,26.14,25.74,25.9,6734,0
+NMB.US,D,20251030,000000,25.72,25.77,25.68,25.68,2189,0
+NMB.US,D,20251031,000000,25.8,25.856,25.77,25.7896,2614,0
+NMB.US,D,20251103,000000,25.7,25.82,25.64,25.6723,3239,0
+NMB.US,D,20251104,000000,25.72,26.095,25.72,25.72,8089,0
+NMB.US,D,20251106,000000,25.85,25.87,25.69,25.69,3423,0
+NMB.US,D,20251107,000000,25.64,25.73,25.6,25.6,4321,0
+NMB.US,D,20251110,000000,25.6907,25.835,25.6907,25.79,8090,0
+NMB.US,D,20251111,000000,25.8,25.84,25.8,25.84,4408,0
+NMB.US,D,20251112,000000,25.73,25.77,25.72,25.74,2890,0
+NMB.US,D,20251113,000000,25.685,25.685,25.65,25.65,2067,0
+NMB.US,D,20251114,000000,25.64,25.645,25.5835,25.5835,1606,0
+NMB.US,D,20251117,000000,25.6929,25.6929,25.5532,25.5532,499,0
+NMB.US,D,20251118,000000,25.52,25.5824,25.49,25.5824,1397,0
+NMB.US,D,20251119,000000,25.53,25.53,25.4543,25.4544,582,0
+NMB.US,D,20251120,000000,25.42,25.42,25.24,25.24,2626,0
+NMB.US,D,20251121,000000,25.12,25.22,25.12,25.22,5258,0
+NMB.US,D,20251125,000000,25.37,25.3966,25.37,25.3966,419,0
+NMB.US,D,20251126,000000,25.41,25.495,25.41,25.495,512,0
+NMB.US,D,20251201,000000,25.18,25.26,25.16,25.26,12394,0
+NMB.US,D,20251202,000000,25.24,25.97,25.2367,25.2367,6009,0
+NMB.US,D,20251205,000000,25.25,25.26,25.18,25.25,13436,0
+NMB.US,D,20251208,000000,25.14,25.22,25.1,25.18,4082,0
+NMB.US,D,20251209,000000,25.2294,25.2294,25.16,25.16,2338,0
+NMB.US,D,20251210,000000,25.3,25.3,25.256,25.256,317,0
+NMB.US,D,20251211,000000,25.18,25.19,25.15,25.19,5157,0
+NMB.US,D,20251212,000000,25.0754,25.0754,25.03,25.0501,1719,0
+NMB.US,D,20251215,000000,25.06,25.0701,25.06,25.0701,1512,0
+NMB.US,D,20251216,000000,25.06,25.08,25.04,25.08,4602,0
+NMB.US,D,20251217,000000,25,25.008,24.99,25,3944,0
+NMB.US,D,20251218,000000,25.06,25.06,25.03,25.0449,1381,0
+NMB.US,D,20251219,000000,25.041,25.0665,25.041,25.0602,421,0
+NMB.US,D,20251222,000000,25.11,25.11,25.075,25.095,1522,0
+NMB.US,D,20251223,000000,24.95,25.08,24.95,25.05,8694,0
+NMB.US,D,20251224,000000,25.08,25.19,25.08,25.19,910,0
+NMB.US,D,20251226,000000,25.17,25.17,25.07,25.07,812,0
+NMB.US,D,20251229,000000,25.0799,25.09,25.0799,25.09,2422,0
+NMB.US,D,20251230,000000,25.09,25.09,25.09,25.09,1338,0
+NMB.US,D,20260105,000000,25.13,25.15,25.09,25.15,8593,0
+NMB.US,D,20260106,000000,25.15,25.192,25.105,25.192,5133,0
+NMB.US,D,20260107,000000,25.31,25.31,25.28,25.28,2111,0
+NMB.US,D,20260108,000000,25.14,25.14,25.105,25.105,1358,0
+NMB.US,D,20260109,000000,25.17,25.1941,25.17,25.1941,168,0
+NMB.US,D,20260112,000000,25.1,25.15,25.09,25.15,10201,0
+NMB.US,D,20260113,000000,25.16,25.17,25.14,25.1418,783,0
+NMB.US,D,20260114,000000,25.095,25.1,25.095,25.095,3410,0
+NMB.US,D,20260115,000000,25.02,25.07,25.02,25.04,2127,0
+NMB.US,D,20260116,000000,25.07,25.07,24.95,24.965,10934,0
+NMB.US,D,20260120,000000,24.83,24.84,24.7688,24.7688,6141,0
+NMB.US,D,20260121,000000,24.75,24.9504,24.75,24.9504,5135,0
+NMB.US,D,20260122,000000,24.88,24.88,24.856,24.856,2232,0
+NMB.US,D,20260123,000000,24.9,24.95,24.89,24.9078,1480,0
+NMB.US,D,20260129,000000,24.74,24.74,24.72,24.72,989,0
+NMB.US,D,20260130,000000,24.82,24.82,24.7592,24.7592,378,0
+NMB.US,D,20260204,000000,24.7,24.7,24.6672,24.6672,415,0
+NMB.US,D,20260205,000000,24.7,24.73,24.63,24.674,4548,0
+NMB.US,D,20260206,000000,24.66,24.75,24.63,24.725,7225,0
+NMB.US,D,20260209,000000,24.8247,24.8338,24.8247,24.8338,1590,0
+NMB.US,D,20260210,000000,24.88,24.8801,24.8111,24.8111,1183,0
+NMB.US,D,20260211,000000,24.69,24.72,24.65,24.66,16512,0
+NMB.US,D,20260212,000000,24.71,24.77,24.71,24.76,5050,0
+NMB.US,D,20260213,000000,24.77,24.77,24.7513,24.7513,308,0
+NMB.US,D,20260217,000000,24.73,24.79,24.73,24.76,2517,0
+NMB.US,D,20260218,000000,24.77,24.77,24.77,24.77,4349,0

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

@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NREF_A.US,D,20200728,000000,23.4,23.63,23.34,23.55,34748,0
+NREF_A.US,D,20200729,000000,23.79,23.79,23.5,23.7,19423,0
+NREF_A.US,D,20200730,000000,23.61,23.6101,23.3965,23.51,124390,0
+NREF_A.US,D,20200731,000000,23.53,23.63,23.3,23.6,25975,0
+NREF_A.US,D,20200803,000000,23.61,23.61,23.54,23.6,6447,0
+NREF_A.US,D,20200804,000000,23.78,23.83,23.68,23.8,12398,0
+NREF_A.US,D,20200805,000000,23.99,24.09,23.75,24.09,18943,0
+NREF_A.US,D,20200806,000000,23.6,24.07,23.6,23.935,7143,0
+NREF_A.US,D,20200807,000000,24,24.595,23.6792,24.0162,21541,0
+NREF_A.US,D,20200810,000000,24.24,24.73,24.025,24.15,7589,0
+NREF_A.US,D,20200811,000000,24.15,24.25,24.1,24.25,16009,0
+NREF_A.US,D,20200812,000000,24.25,24.37,24.1324,24.37,9634,0
+NREF_A.US,D,20200813,000000,24.4,24.4799,24.25,24.4799,7078,0
+NREF_A.US,D,20200814,000000,24.2501,24.61,24.25,24.5,5513,0
+NREF_A.US,D,20200817,000000,24.52,24.52,24.375,24.5,5153,0
+NREF_A.US,D,20200818,000000,24.44,24.445,24.25,24.4,4370,0
+NREF_A.US,D,20200819,000000,24.35,24.5,24.3001,24.35,11069,0
+NREF_A.US,D,20200820,000000,24.25,24.5,24.167,24.5,14402,0
+NREF_A.US,D,20200821,000000,24.4,24.5,24.3585,24.5,2410,0
+NREF_A.US,D,20200824,000000,24.3,24.46,24.19,24.29,17562,0
+NREF_A.US,D,20200825,000000,24.28,24.3,24.06,24.14,21974,0
+NREF_A.US,D,20200826,000000,24.24,24.3,24.01,24.01,15653,0
+NREF_A.US,D,20200827,000000,24.17,24.3,23.56,23.57,16607,0
+NREF_A.US,D,20200828,000000,23.75,24.24,23.75,24.15,13073,0
+NREF_A.US,D,20200831,000000,24.16,24.4,24.1,24.1,7549,0
+NREF_A.US,D,20200901,000000,24.4999,24.4999,24.025,24.15,14040,0
+NREF_A.US,D,20200902,000000,24.057,24.15,23.91,24.05,23420,0
+NREF_A.US,D,20200903,000000,24.14,24.2501,23.92,23.92,6365,0
+NREF_A.US,D,20200904,000000,24.43,24.48,23.5103,24.02,5699,0
+NREF_A.US,D,20200908,000000,24.45,24.47,23.8,23.85,10503,0
+NREF_A.US,D,20200909,000000,23.5,24.25,23.5,23.55,6152,0
+NREF_A.US,D,20200910,000000,23.7822,24.6299,23.7822,24.4,58383,0
+NREF_A.US,D,20200911,000000,24.45,24.9,24.3,24.5,7495,0
+NREF_A.US,D,20200914,000000,24.5,24.549,24.47,24.5,8394,0
+NREF_A.US,D,20200915,000000,24.225,24.86,24.225,24.6,3985,0
+NREF_A.US,D,20200916,000000,24.55,24.85,24.51,24.57,8780,0
+NREF_A.US,D,20200917,000000,24.55,24.69,24.4312,24.69,1514,0
+NREF_A.US,D,20200918,000000,24.56,25.01,24.56,24.8,3610,0
+NREF_A.US,D,20200921,000000,24.8,24.8896,24,24,24133,0
+NREF_A.US,D,20200922,000000,24.35,24.88,23.62,24.88,2666,0
+NREF_A.US,D,20200923,000000,24.44,24.69,24,24.69,6445,0
+NREF_A.US,D,20200924,000000,24.8945,24.8945,24.2461,24.44,3765,0
+NREF_A.US,D,20200925,000000,24.44,24.44,24,24.24,17258,0
+NREF_A.US,D,20200928,000000,24.6091,24.6091,24.25,24.25,1540,0
+NREF_A.US,D,20200929,000000,24.34,24.95,24.34,24.55,5032,0
+NREF_A.US,D,20200930,000000,24.55,24.55,24.1,24.1,1305,0
+NREF_A.US,D,20201001,000000,24.34,24.34,24.34,24.34,426,0
+NREF_A.US,D,20201002,000000,24.25,24.6476,24.25,24.6476,2705,0
+NREF_A.US,D,20201005,000000,24.6496,24.65,24.59,24.65,2834,0
+NREF_A.US,D,20201006,000000,24.65,24.65,24.4385,24.5,8792,0
+NREF_A.US,D,20201007,000000,24.6,24.6,24.49,24.49,1800,0
+NREF_A.US,D,20201008,000000,24.55,24.55,24.55,24.55,1046,0
+NREF_A.US,D,20201009,000000,24.6999,24.6999,24.55,24.55,907,0
+NREF_A.US,D,20201012,000000,24.6001,24.725,24.47,24.6,8779,0
+NREF_A.US,D,20201013,000000,24.65,24.6803,24.59,24.6,6924,0
+NREF_A.US,D,20201014,000000,24.48,24.48,24.29,24.29,3594,0
+NREF_A.US,D,20201016,000000,24.3,24.3,24.2574,24.3,4349,0
+NREF_A.US,D,20201019,000000,24.24,24.38,24.24,24.3328,2455,0
+NREF_A.US,D,20201020,000000,24.22,24.8548,24.19,24.75,7363,0
+NREF_A.US,D,20201021,000000,24.92,24.92,24.12,24.26,6555,0
+NREF_A.US,D,20201022,000000,24.56,24.775,24.12,24.21,11480,0
+NREF_A.US,D,20201023,000000,24.2,24.5,24.16,24.45,13215,0
+NREF_A.US,D,20201026,000000,24.58,24.95,24.34,24.5,4611,0
+NREF_A.US,D,20201027,000000,24.5,24.5,24.5,24.5,534,0
+NREF_A.US,D,20201028,000000,24.46,24.64,24.375,24.55,3681,0
+NREF_A.US,D,20201029,000000,24.49,24.57,24.25,24.57,19110,0
+NREF_A.US,D,20201030,000000,24.335,24.85,24.335,24.75,5051,0
+NREF_A.US,D,20201102,000000,24.75,24.75,24.6,24.6,1100,0
+NREF_A.US,D,20201104,000000,24.55,24.63,24.365,24.55,19010,0
+NREF_A.US,D,20201105,000000,24.656,24.656,24.6,24.6,700,0
+NREF_A.US,D,20201106,000000,25,25.0041,24.585,24.9,10805,0
+NREF_A.US,D,20201109,000000,25.01,25.98,24.6,25.02,19364,0
+NREF_A.US,D,20201110,000000,25.4,25.6399,25.1,25.1,4401,0
+NREF_A.US,D,20201111,000000,25.12,25.28,25.1,25.28,2194,0
+NREF_A.US,D,20201112,000000,25.06,25.37,25.02,25.35,1583,0
+NREF_A.US,D,20201113,000000,25.25,25.25,25.0447,25.19,1282,0
+NREF_A.US,D,20201116,000000,25.25,25.6,25.2,25.51,9209,0
+NREF_A.US,D,20201117,000000,25.51,25.51,25.28,25.28,1752,0
+NREF_A.US,D,20201118,000000,25.09,25.4999,25.09,25.116,6765,0
+NREF_A.US,D,20201119,000000,25.4195,25.4195,25.05,25.26,11604,0
+NREF_A.US,D,20201120,000000,25.25,25.42,25.25,25.42,3558,0
+NREF_A.US,D,20201123,000000,25.4,25.5,25.39,25.42,5757,0
+NREF_A.US,D,20201124,000000,25.48,26,25.21,25.96,825,0
+NREF_A.US,D,20201125,000000,25.6,26.6994,25.59,26.6339,2100,0
+NREF_A.US,D,20201127,000000,25.75,25.75,25.64,25.75,999,0
+NREF_A.US,D,20201130,000000,25.75,25.75,25.23,25.75,933,0
+NREF_A.US,D,20201201,000000,25.75,25.75,25.24,25.48,13336,0
+NREF_A.US,D,20201202,000000,25.47,25.55,25.22,25.4,13663,0
+NREF_A.US,D,20201203,000000,25.53,25.53,25.42,25.42,495,0
+NREF_A.US,D,20201204,000000,25.51,25.7795,25.51,25.7795,1110,0
+NREF_A.US,D,20201207,000000,25.64,25.79,25.64,25.75,2601,0
+NREF_A.US,D,20201208,000000,25.5,25.6757,25.5,25.6,2872,0
+NREF_A.US,D,20201209,000000,25.69,25.6995,25.643,25.65,1508,0
+NREF_A.US,D,20201210,000000,25.605,25.64,25.605,25.64,600,0
+NREF_A.US,D,20201211,000000,25.5546,25.5546,25.5546,25.5546,501,0
+NREF_A.US,D,20201215,000000,25.605,25.75,25.51,25.51,7235,0
+NREF_A.US,D,20201216,000000,25.66,26.5398,25.66,25.8974,1133,0
+NREF_A.US,D,20201217,000000,25.8756,25.8756,25.57,25.62,3000,0
+NREF_A.US,D,20201218,000000,25.72,25.77,25.6,25.6,2518,0
+NREF_A.US,D,20201221,000000,25.63,25.727,25.52,25.727,5001,0
+NREF_A.US,D,20201222,000000,25.7,25.7,25.2454,25.3,2546,0
+NREF_A.US,D,20201223,000000,25.38,25.4,25.06,25.25,2725,0
+NREF_A.US,D,20201224,000000,25.277,25.3999,25.277,25.3999,650,0
+NREF_A.US,D,20201228,000000,25.2004,25.61,25.2004,25.61,1740,0
+NREF_A.US,D,20201229,000000,25.53,25.55,25.53,25.55,2025,0
+NREF_A.US,D,20201230,000000,25.68,25.75,25.63,25.75,2000,0
+NREF_A.US,D,20201231,000000,25.74,25.77,25.74,25.7502,1352,0
+NREF_A.US,D,20210104,000000,25.76,25.816,25.3,25.665,1617,0
+NREF_A.US,D,20210105,000000,25.93,26.5,25.92,26.45,3495,0
+NREF_A.US,D,20210106,000000,26.106,26.34,25.21,25.6,7470,0
+NREF_A.US,D,20210107,000000,25.75,25.95,25.75,25.9,4076,0
+NREF_A.US,D,20210108,000000,26.11,26.4399,25.58,25.58,2391,0
+NREF_A.US,D,20210111,000000,25.82,25.82,25.65,25.65,700,0
+NREF_A.US,D,20210112,000000,25.84,25.85,25.7,25.7,1750,0
+NREF_A.US,D,20210113,000000,25.61,25.9,25.53,25.75,9526,0
+NREF_A.US,D,20210114,000000,25.25,25.76,25.25,25.45,2813,0
+NREF_A.US,D,20210115,000000,25.7,25.7,25.45,25.49,1185,0
+NREF_A.US,D,20210119,000000,25.4,25.61,25.4,25.43,3146,0
+NREF_A.US,D,20210120,000000,25.3,25.6,25.3,25.46,5737,0
+NREF_A.US,D,20210121,000000,26.8393,26.8393,25.4401,25.73,1983,0
+NREF_A.US,D,20210122,000000,25.69,25.9,25.51,25.9,2909,0
+NREF_A.US,D,20210125,000000,25.81,25.81,25.4,25.8,5701,0
+NREF_A.US,D,20210126,000000,26.07,26.07,25.94,25.94,475,0
+NREF_A.US,D,20210127,000000,25.75,25.75,25.63,25.64,705,0
+NREF_A.US,D,20210128,000000,25.87,26.007,25.82,26.007,2600,0
+NREF_A.US,D,20210129,000000,27.2499,27.2499,27.2499,27.2499,500,0
+NREF_A.US,D,20210201,000000,26.3,26.3,25.71,25.905,688,0
+NREF_A.US,D,20210202,000000,25.9486,25.9486,25.9486,25.9486,381,0
+NREF_A.US,D,20210203,000000,25.96,25.98,25.75,25.8,950,0
+NREF_A.US,D,20210204,000000,25.9965,26,25.96,26,1100,0
+NREF_A.US,D,20210208,000000,25.82,26.3,25.82,25.85,2800,0
+NREF_A.US,D,20210209,000000,25.96,25.9897,25.96,25.9897,386,0
+NREF_A.US,D,20210210,000000,25.98,25.98,25.98,25.98,1100,0
+NREF_A.US,D,20210211,000000,26,26,26,26,955,0
+NREF_A.US,D,20210212,000000,26.37,26.39,25.76,25.79,1680,0
+NREF_A.US,D,20210216,000000,26,26,26,26,765,0
+NREF_A.US,D,20210217,000000,25.88,25.9,25.88,25.9,1195,0
+NREF_A.US,D,20210218,000000,25.9,26.55,25.9,26.25,5570,0
+NREF_A.US,D,20210219,000000,26.25,26.26,26.24,26.24,2100,0
+NREF_A.US,D,20210222,000000,26.01,26.01,25.75,25.8722,3439,0
+NREF_A.US,D,20210223,000000,26.0877,26.0877,25.762,25.79,1938,0
+NREF_A.US,D,20210224,000000,25.91,25.97,25.76,25.76,1990,0
+NREF_A.US,D,20210225,000000,25.75,25.95,25.65,25.65,5053,0
+NREF_A.US,D,20210226,000000,25.75,25.75,25.65,25.65,1667,0
+NREF_A.US,D,20210302,000000,25.93,26,25.75,25.9,15867,0
+NREF_A.US,D,20210303,000000,26,26.25,26,26,3955,0
+NREF_A.US,D,20210304,000000,25.99,26.75,25.8612,26,6957,0
+NREF_A.US,D,20210305,000000,26.01,26.11,25.98,25.99,2761,0
+NREF_A.US,D,20210308,000000,26.575,26.575,25.93,26.0257,1952,0
+NREF_A.US,D,20210309,000000,25.95,25.975,25.76,25.85,3750,0
+NREF_A.US,D,20210310,000000,25.97,25.97,25.93,25.95,1546,0
+NREF_A.US,D,20210311,000000,25.93,25.93,25.85,25.85,400,0
+NREF_A.US,D,20210312,000000,25.89,25.89,25.87,25.87,500,0
+NREF_A.US,D,20210315,000000,25.84,25.84,25.84,25.84,154,0
+NREF_A.US,D,20210316,000000,25.75,25.85,25.75,25.85,1120,0
+NREF_A.US,D,20210317,000000,25.85,26.0499,25.85,25.95,1138,0
+NREF_A.US,D,20210318,000000,25.99,26.06,25.99,26,10438,0
+NREF_A.US,D,20210319,000000,26,26.065,25.98,25.98,2775,0
+NREF_A.US,D,20210322,000000,25.98,25.98,25.85,25.85,5125,0
+NREF_A.US,D,20210323,000000,25.92,26,25.85,26,6898,0
+NREF_A.US,D,20210324,000000,26,26.01,25.95,26.01,3000,0
+NREF_A.US,D,20210325,000000,26,26.05,25.95,26.04,4035,0
+NREF_A.US,D,20210326,000000,25.85,26.01,25.5,26,10967,0
+NREF_A.US,D,20210330,000000,27.0108,27.0108,26.18,26.18,1232,0
+NREF_A.US,D,20210331,000000,26.05,26.1,26.05,26.1,4457,0
+NREF_A.US,D,20210401,000000,26.1,26.3,26.1,26.2,1569,0
+NREF_A.US,D,20210407,000000,26.2,26.525,26.15,26.15,4440,0
+NREF_A.US,D,20210408,000000,26.2,26.95,26.19,26.4,4976,0
+NREF_A.US,D,20210409,000000,26.275,26.4,26.2,26.4,1252,0
+NREF_A.US,D,20210412,000000,26.24,26.3,26.24,26.3,1104,0
+NREF_A.US,D,20210413,000000,26.3,26.37,26.225,26.37,1394,0
+NREF_A.US,D,20210414,000000,26.05,26.39,25.99,26.36,508,0
+NREF_A.US,D,20210415,000000,26.4,26.4225,26.25,26.25,1630,0
+NREF_A.US,D,20210416,000000,26,26.112,26,26.112,450,0
+NREF_A.US,D,20210420,000000,26.125,26.125,26.0124,26.0124,1450,0
+NREF_A.US,D,20210421,000000,26.175,26.35,26.02,26.036,3850,0
+NREF_A.US,D,20210422,000000,26.1581,26.1581,26,26,6210,0
+NREF_A.US,D,20210423,000000,26.1697,26.17,26.16,26.17,1431,0
+NREF_A.US,D,20210426,000000,26.1,26.1,26,26.02,2023,0
+NREF_A.US,D,20210427,000000,26.04,26.1767,26.01,26.03,809,0
+NREF_A.US,D,20210428,000000,26.11,26.11,26,26,8516,0
+NREF_A.US,D,20210429,000000,26.0197,26.0197,26,26,900,0
+NREF_A.US,D,20210430,000000,26.2,26.2,26.2,26.2,101,0
+NREF_A.US,D,20210503,000000,26.12,26.18,26,26.15,1207,0
+NREF_A.US,D,20210504,000000,26.1,26.73,26.1,26.53,4437,0
+NREF_A.US,D,20210505,000000,26.6999,26.6999,26.6999,26.6999,169,0
+NREF_A.US,D,20210507,000000,26.4,26.4,26.2,26.2,1112,0
+NREF_A.US,D,20210510,000000,26.16,26.2,26.15,26.2,2500,0
+NREF_A.US,D,20210511,000000,26.4,26.75,26.4,26.75,2081,0
+NREF_A.US,D,20210512,000000,25.9161,25.9161,25.9161,25.9161,207,0
+NREF_A.US,D,20210513,000000,26.04,26.04,25.95,25.95,600,0
+NREF_A.US,D,20210519,000000,26.0268,26.0268,26.0268,26.0268,107,0
+NREF_A.US,D,20210520,000000,26.2,26.2,26.16,26.16,2622,0
+NREF_A.US,D,20210521,000000,26.4,26.4,26.13,26.13,408,0
+NREF_A.US,D,20210524,000000,26.3765,26.4107,26.3765,26.4107,2197,0
+NREF_A.US,D,20210525,000000,26.4999,26.4999,26.3296,26.3381,1777,0
+NREF_A.US,D,20210526,000000,26.26,26.26,26.25,26.25,500,0
+NREF_A.US,D,20210527,000000,26.35,26.35,26.35,26.35,502,0
+NREF_A.US,D,20210528,000000,26.25,26.25,26.175,26.175,502,0
+NREF_A.US,D,20210602,000000,26.35,26.5,26.35,26.4975,1734,0
+NREF_A.US,D,20210604,000000,26.3,26.49,26.3,26.49,677,0
+NREF_A.US,D,20210607,000000,26.35,26.36,26.2301,26.36,2288,0
+NREF_A.US,D,20210608,000000,26.34,26.34,26.34,26.34,100,0
+NREF_A.US,D,20210609,000000,26.33,26.5,26.23,26.26,2057,0
+NREF_A.US,D,20210610,000000,26.33,26.345,26.32,26.345,550,0
+NREF_A.US,D,20210611,000000,26.271,26.271,26.271,26.271,200,0
+NREF_A.US,D,20210615,000000,26.35,26.35,26.26,26.2845,887,0
+NREF_A.US,D,20210617,000000,26.35,26.35,26.35,26.35,276,0
+NREF_A.US,D,20210618,000000,26.22,26.75,26.22,26.4,1700,0
+NREF_A.US,D,20210621,000000,26.4,26.4,26.223,26.223,1823,0
+NREF_A.US,D,20210622,000000,26.3,26.3,26.3,26.3,100,0
+NREF_A.US,D,20210623,000000,26.3,26.3,26.17,26.2,4938,0
+NREF_A.US,D,20210624,000000,26.17,26.17,26.17,26.17,223,0
+NREF_A.US,D,20210625,000000,26.17,26.17,26.17,26.17,209,0
+NREF_A.US,D,20210628,000000,26.3,26.435,26.2,26.2,2826,0
+NREF_A.US,D,20210629,000000,26.34,26.34,26.3,26.3,500,0
+NREF_A.US,D,20210630,000000,26.3499,26.9499,26.3499,26.35,2018,0
+NREF_A.US,D,20210701,000000,26.35,26.59,26.35,26.5,2176,0
+NREF_A.US,D,20210702,000000,26.5,26.5,26.5,26.5,365,0
+NREF_A.US,D,20210706,000000,26.62,26.62,26.5,26.5012,2026,0
+NREF_A.US,D,20210707,000000,26.4,26.4,26.4,26.4,1110,0
+NREF_A.US,D,20210708,000000,26.4,26.73,26.4,26.6999,1420,0
+NREF_A.US,D,20210709,000000,26.5,26.67,26.479,26.5,3492,0
+NREF_A.US,D,20210712,000000,26.5,26.5,26.451,26.5,515,0
+NREF_A.US,D,20210713,000000,26.5,26.5189,26.47,26.47,1625,0
+NREF_A.US,D,20210714,000000,26.48,26.48,26.0254,26.3,1635,0
+NREF_A.US,D,20210715,000000,26.095,26.27,26.095,26.24,2033,0
+NREF_A.US,D,20210716,000000,26.25,26.31,26.25,26.3,4961,0
+NREF_A.US,D,20210719,000000,26.25,26.35,26.03,26.03,2030,0
+NREF_A.US,D,20210720,000000,26.03,26.15,25.99,26.08,51377,0
+NREF_A.US,D,20210721,000000,26.09,26.09,25.89,25.95,1900,0
+NREF_A.US,D,20210722,000000,26.0351,26.0351,25.63,25.65,5126,0
+NREF_A.US,D,20210723,000000,25.86,25.97,25.76,25.83,970,0
+NREF_A.US,D,20210726,000000,25.8,26.043,25.76,25.9,3439,0
+NREF_A.US,D,20210727,000000,25.99,26.244,25.5,25.74,7818,0
+NREF_A.US,D,20210728,000000,25.79,25.79,25.45,25.6,6052,0
+NREF_A.US,D,20210729,000000,25.51,25.775,25.41,25.775,36401,0
+NREF_A.US,D,20210730,000000,25.73,26.084,25.73,26.01,7559,0
+NREF_A.US,D,20210802,000000,26.01,26.24,26,26.24,2650,0
+NREF_A.US,D,20210803,000000,26.03,26.25,26,26,2824,0
+NREF_A.US,D,20210804,000000,26.17,26.28,26.15,26.24,1122,0
+NREF_A.US,D,20210805,000000,26.25,26.7,26.22,26.2596,10164,0
+NREF_A.US,D,20210806,000000,26.31,26.4,26.301,26.4,5855,0
+NREF_A.US,D,20210809,000000,26.35,26.35,26.34,26.34,432,0
+NREF_A.US,D,20210810,000000,26.3,26.55,26.2665,26.3482,2919,0
+NREF_A.US,D,20210811,000000,26.25,26.4033,26.1952,26.4033,6342,0
+NREF_A.US,D,20210816,000000,26.25,26.25,26.08,26.08,1068,0
+NREF_A.US,D,20210817,000000,26.18,26.48,26.14,26.265,1351,0
+NREF_A.US,D,20210818,000000,26.05,26.175,25.44,26.11,35901,0
+NREF_A.US,D,20210819,000000,26.19,26.19,25.53,26.135,14764,0
+NREF_A.US,D,20210820,000000,26.03,26.4999,26.001,26.13,2766,0
+NREF_A.US,D,20210823,000000,26.14,26.4982,26.14,26.2,3535,0
+NREF_A.US,D,20210825,000000,26.3,26.5,26.3,26.5,855,0
+NREF_A.US,D,20210826,000000,25.8901,25.8901,25.8901,25.8901,175,0
+NREF_A.US,D,20210827,000000,26.03,26.4988,26.02,26.28,2202,0
+NREF_A.US,D,20210830,000000,26.23,26.25,26.2,26.2,1010,0
+NREF_A.US,D,20210831,000000,26.5,26.5,26.5,26.5,1010,0
+NREF_A.US,D,20210901,000000,26.4,26.4,26.4,26.4,927,0
+NREF_A.US,D,20210903,000000,26.2,26.5,26.2,26.4,1200,0
+NREF_A.US,D,20210907,000000,26.4999,26.4999,26.4999,26.4999,115,0
+NREF_A.US,D,20210908,000000,26.4,26.4,26.4,26.4,127,0
+NREF_A.US,D,20210909,000000,26.4,26.4,26.2,26.3,2456,0
+NREF_A.US,D,20210910,000000,26.45,26.45,26.15,26.3,4518,0
+NREF_A.US,D,20210913,000000,26.45,26.45,26.45,26.45,150,0
+NREF_A.US,D,20210914,000000,26.15,26.4979,25.9,26.4,3325,0
+NREF_A.US,D,20210915,000000,26.04,26.12,25.99,26.08,5150,0
+NREF_A.US,D,20210916,000000,26.02,26.2799,26.01,26.1,3054,0
+NREF_A.US,D,20210917,000000,26.02,26.02,25.9,25.9,3253,0
+NREF_A.US,D,20210920,000000,26.02,26.02,25.77,26,3168,0
+NREF_A.US,D,20210921,000000,25.98,26.205,25.91,25.98,3513,0
+NREF_A.US,D,20210922,000000,26.15,26.4735,26.15,26.19,1120,0
+NREF_A.US,D,20210923,000000,26.16,26.18,26.16,26.18,202,0
+NREF_A.US,D,20210924,000000,26.04,26.04,25.86,25.98,3548,0
+NREF_A.US,D,20210927,000000,25.95,26,25.95,26,310,0
+NREF_A.US,D,20210928,000000,26.05,26.05,26.05,26.05,100,0
+NREF_A.US,D,20210929,000000,26.19,26.49,26.19,26.4334,1000,0
+NREF_A.US,D,20210930,000000,26.171,26.26,25.95,25.95,2008,0
+NREF_A.US,D,20211001,000000,26,26.03,25.97,26.03,671,0
+NREF_A.US,D,20211004,000000,26.05,26.1448,26.04,26.14,2253,0
+NREF_A.US,D,20211005,000000,26.14,26.15,26.12,26.15,3641,0
+NREF_A.US,D,20211007,000000,26.25,26.25,26.25,26.25,1032,0
+NREF_A.US,D,20211008,000000,26.4999,26.4999,26.25,26.25,559,0
+NREF_A.US,D,20211011,000000,26.33,26.33,26.33,26.33,119,0
+NREF_A.US,D,20211012,000000,26.38,26.4,26.38,26.4,829,0
+NREF_A.US,D,20211013,000000,26.2526,26.2526,26.2526,26.2526,505,0
+NREF_A.US,D,20211014,000000,25.54,25.7,25.5,25.7,2137,0
+NREF_A.US,D,20211015,000000,26.0299,26.0299,26.0299,26.0299,103,0
+NREF_A.US,D,20211018,000000,26,26,25.7067,25.71,365,0
+NREF_A.US,D,20211019,000000,25.76,25.79,25.65,25.75,4104,0
+NREF_A.US,D,20211020,000000,25.99,25.99,25.93,25.93,984,0
+NREF_A.US,D,20211021,000000,25.8,25.8,25.5501,25.6,2350,0
+NREF_A.US,D,20211022,000000,25.63,25.85,25.61,25.75,3236,0
+NREF_A.US,D,20211025,000000,25.77,25.85,25.75,25.84,5315,0
+NREF_A.US,D,20211026,000000,25.75,25.84,25.72,25.8,12261,0
+NREF_A.US,D,20211027,000000,25.84,25.84,25.75,25.7999,1452,0
+NREF_A.US,D,20211028,000000,25.94,25.94,25.8,25.8,4293,0
+NREF_A.US,D,20211029,000000,25.9084,25.93,25.815,25.93,3300,0
+NREF_A.US,D,20211101,000000,25.93,25.95,25.91,25.95,1294,0
+NREF_A.US,D,20211102,000000,25.98,26.1,25.98,26.1,1454,0
+NREF_A.US,D,20211103,000000,26.19,26.19,26.17,26.17,200,0
+NREF_A.US,D,20211104,000000,26.35,26.35,25.86,26.3125,3469,0
+NREF_A.US,D,20211105,000000,26.25,26.25,25.91,25.99,7536,0
+NREF_A.US,D,20211108,000000,26,26.0851,25.976,26.02,2631,0
+NREF_A.US,D,20211109,000000,25.9994,26,25.998,26,3096,0
+NREF_A.US,D,20211110,000000,26.08,26.0987,26.04,26.0987,600,0
+NREF_A.US,D,20211111,000000,26,26,25.86,26,3632,0
+NREF_A.US,D,20211112,000000,26.1,26.145,25.8289,25.8289,2067,0
+NREF_A.US,D,20211115,000000,25.98,26,25.79,25.84,1895,0
+NREF_A.US,D,20211116,000000,25.9749,26,25.7732,26,3096,0
+NREF_A.US,D,20211117,000000,25.91,25.91,25.91,25.91,125,0
+NREF_A.US,D,20211118,000000,26.05,26.05,26.0458,26.0458,510,0
+NREF_A.US,D,20211119,000000,26.5,26.5,26.05,26.0801,1930,0
+NREF_A.US,D,20211122,000000,26,28.075,26,26.65,8145,0
+NREF_A.US,D,20211123,000000,26.73,26.73,25.94,26.16,2071,0
+NREF_A.US,D,20211124,000000,26.13,26.2,26.08,26.1866,1729,0
+NREF_A.US,D,20211126,000000,26.19,26.69,26.19,26.19,4129,0
+NREF_A.US,D,20211129,000000,26.1,26.2,25.94,26.2,415,0
+NREF_A.US,D,20211130,000000,26.03,26.075,25.95,25.95,1347,0
+NREF_A.US,D,20211201,000000,26.075,26.075,26.075,26.075,157,0
+NREF_A.US,D,20211202,000000,26.1999,26.1999,26.1,26.1992,912,0
+NREF_A.US,D,20211206,000000,26.2,26.2,26.0024,26.0024,380,0
+NREF_A.US,D,20211207,000000,26.1696,26.2,26.1696,26.2,3050,0
+NREF_A.US,D,20211209,000000,25.96,26.08,25.96,26.08,1202,0
+NREF_A.US,D,20211210,000000,26.01,26.01,25.951,26.01,1396,0
+NREF_A.US,D,20211213,000000,26.1,26.1001,26.025,26.05,3702,0
+NREF_A.US,D,20211214,000000,26.1,26.64,26.0533,26.64,1347,0
+NREF_A.US,D,20211215,000000,26.24,27.3184,26.08,26.2,3446,0
+NREF_A.US,D,20211216,000000,26.5,26.5,26.2,26.2,1426,0
+NREF_A.US,D,20211220,000000,26.05,26.2442,25.91,25.91,7459,0
+NREF_A.US,D,20211221,000000,25.875,25.9662,25.74,25.95,2275,0
+NREF_A.US,D,20211222,000000,25.79,26.06,25.79,26.01,1068,0
+NREF_A.US,D,20211223,000000,25.8,25.8,25.8,25.8,283,0
+NREF_A.US,D,20211227,000000,26,26.1983,26,26.05,1729,0
+NREF_A.US,D,20211228,000000,26,26,26,26,617,0
+NREF_A.US,D,20211229,000000,25.92,26.11,25.92,26.11,1880,0
+NREF_A.US,D,20211231,000000,26.16,26.2,26.14,26.2,750,0
+NREF_A.US,D,20220103,000000,26.18,26.35,26,26.18,4791,0
+NREF_A.US,D,20220104,000000,26.06,26.1,26.05,26.1,2018,0
+NREF_A.US,D,20220105,000000,26.13,26.15,26.11,26.11,1100,0
+NREF_A.US,D,20220106,000000,26.1,26.35,26.1,26.1999,823,0
+NREF_A.US,D,20220107,000000,26.1725,26.1786,26.046,26.17,2948,0
+NREF_A.US,D,20220110,000000,26.1,26.1,25.97,26.07,7834,0
+NREF_A.US,D,20220111,000000,26.52,26.75,26.16,26.6842,3559,0
+NREF_A.US,D,20220112,000000,26.6999,27.2,26.35,27.2,2436,0
+NREF_A.US,D,20220113,000000,26.41,26.41,26.02,26.23,1757,0
+NREF_A.US,D,20220114,000000,26.2,26.93,25.97,26.14,1930,0
+NREF_A.US,D,20220118,000000,26.11,26.11,25.95,25.96,1657,0
+NREF_A.US,D,20220119,000000,25.95,26.19,25.95,26.09,920,0
+NREF_A.US,D,20220120,000000,26.1,26.1,26.005,26.05,1920,0
+NREF_A.US,D,20220121,000000,26.17,26.17,25.8,25.83,2395,0
+NREF_A.US,D,20220124,000000,25.8,26.2,25.8,25.8,3412,0
+NREF_A.US,D,20220125,000000,25.69,25.7901,25.29,25.59,8502,0
+NREF_A.US,D,20220126,000000,25.67,26.191,25.3,25.65,8893,0
+NREF_A.US,D,20220127,000000,25.61,25.61,25.3603,25.58,1236,0
+NREF_A.US,D,20220128,000000,25.39,26.0485,25.37,25.59,1498,0
+NREF_A.US,D,20220131,000000,25.42,25.6,25.42,25.45,1319,0
+NREF_A.US,D,20220201,000000,25.55,26.193,25.55,25.72,352,0
+NREF_A.US,D,20220202,000000,25.75,25.75,25.74,25.75,1572,0
+NREF_A.US,D,20220203,000000,25.88,25.88,25.575,25.6,2232,0
+NREF_A.US,D,20220204,000000,25.5,25.5,25.4,25.42,6866,0
+NREF_A.US,D,20220207,000000,25.27,25.55,25.27,25.2818,3750,0
+NREF_A.US,D,20220208,000000,25.3,25.54,25.3,25.5354,3775,0
+NREF_A.US,D,20220209,000000,25.5,26.1979,25.5,25.932,1153,0
+NREF_A.US,D,20220210,000000,25.595,25.595,25.5,25.53,950,0
+NREF_A.US,D,20220211,000000,25.62,25.62,25.45,25.45,1303,0
+NREF_A.US,D,20220214,000000,25.95,25.96,25.49,25.49,1405,0
+NREF_A.US,D,20220216,000000,25.5,25.99,25.5,25.75,2541,0
+NREF_A.US,D,20220217,000000,25.75,25.89,25.69,25.89,1404,0
+NREF_A.US,D,20220218,000000,25.88,25.88,25.65,25.65,1500,0
+NREF_A.US,D,20220222,000000,25.67,25.67,25.67,25.67,117,0
+NREF_A.US,D,20220223,000000,25.7,25.89,25.7,25.89,863,0
+NREF_A.US,D,20220224,000000,25.5,25.63,25.4,25.4,3982,0
+NREF_A.US,D,20220225,000000,25.33,25.5,25.33,25.5,2314,0
+NREF_A.US,D,20220228,000000,25.69,25.7,25.47,25.47,1367,0
+NREF_A.US,D,20220301,000000,25.37,25.485,25.34,25.47,3196,0
+NREF_A.US,D,20220302,000000,25.5,25.7,25.5,25.68,3915,0
+NREF_A.US,D,20220303,000000,25.61,25.63,25.6,25.6,3651,0
+NREF_A.US,D,20220304,000000,25.34,25.34,25.34,25.34,138,0
+NREF_A.US,D,20220307,000000,25.49,25.8846,25.3554,25.45,2526,0
+NREF_A.US,D,20220308,000000,25.37,25.53,25.32,25.5,5354,0
+NREF_A.US,D,20220311,000000,25.44,25.55,25.32,25.55,2625,0
+NREF_A.US,D,20220314,000000,25.46,25.46,25.4,25.4,700,0
+NREF_A.US,D,20220316,000000,25.55,25.994,25.1,25.28,15001,0
+NREF_A.US,D,20220317,000000,25.18,25.375,25.18,25.37,4742,0
+NREF_A.US,D,20220318,000000,25.25,25.345,25.25,25.2925,8067,0
+NREF_A.US,D,20220321,000000,25.25,25.2894,25.2,25.25,8337,0
+NREF_A.US,D,20220322,000000,25.24,25.25,25.23,25.23,4101,0
+NREF_A.US,D,20220323,000000,25.24,25.2999,25.2,25.29,11522,0
+NREF_A.US,D,20220324,000000,25.29,25.2998,25.25,25.25,5161,0
+NREF_A.US,D,20220325,000000,25.25,25.2999,25.22,25.23,2761,0
+NREF_A.US,D,20220328,000000,25.25,25.2987,25.23,25.25,7843,0
+NREF_A.US,D,20220329,000000,25.2441,25.26,25.21,25.25,3120,0
+NREF_A.US,D,20220330,000000,25.25,25.25,25.25,25.25,3550,0
+NREF_A.US,D,20220331,000000,25.25,25.3,25.25,25.25,6037,0
+NREF_A.US,D,20220401,000000,25.275,25.3499,25.245,25.25,3309,0
+NREF_A.US,D,20220404,000000,25.34,25.5,25.25,25.352,5181,0
+NREF_A.US,D,20220405,000000,25.41,25.41,25.26,25.3,1890,0
+NREF_A.US,D,20220406,000000,25.25,25.28,25.21,25.25,6452,0
+NREF_A.US,D,20220407,000000,25.25,25.35,25.25,25.35,3719,0
+NREF_A.US,D,20220408,000000,25.3999,25.3999,25.25,25.25,6540,0
+NREF_A.US,D,20220411,000000,25.15,25.3,25.15,25.29,8122,0
+NREF_A.US,D,20220412,000000,25.225,25.29,25.2094,25.27,4239,0
+NREF_A.US,D,20220413,000000,24.91,25.07,24.85,24.95,9117,0
+NREF_A.US,D,20220414,000000,24.9,25.1598,24.72,24.85,4733,0
+NREF_A.US,D,20220418,000000,24.85,25.2154,24.7,24.7,8918,0
+NREF_A.US,D,20220419,000000,25.0001,25.15,24.99,25.07,1702,0
+NREF_A.US,D,20220420,000000,25.18,25.18,24.8767,24.8767,2380,0
+NREF_A.US,D,20220421,000000,24.76,25.08,24.76,24.8,2869,0
+NREF_A.US,D,20220422,000000,24.8,25,24.8,24.9,12269,0
+NREF_A.US,D,20220425,000000,24.82,25,24.82,24.9363,2082,0
+NREF_A.US,D,20220426,000000,24.95,25.25,24.95,25.1999,3674,0
+NREF_A.US,D,20220427,000000,25.2,25.25,25.192,25.25,2100,0
+NREF_A.US,D,20220428,000000,25.1,25.2301,24.81,25.0001,7513,0
+NREF_A.US,D,20220429,000000,25,25.2866,24.9883,25.2595,4230,0
+NREF_A.US,D,20220502,000000,25.19,25.2,24.89,24.9,8072,0
+NREF_A.US,D,20220503,000000,25,25.001,24.95,25.001,2453,0
+NREF_A.US,D,20220504,000000,25.1973,25.1973,25,25.09,1653,0
+NREF_A.US,D,20220505,000000,25.09,25.17,25.05,25.15,4050,0
+NREF_A.US,D,20220506,000000,25,25.14,24.9,25.14,6341,0
+NREF_A.US,D,20220509,000000,24.91,25.15,24.91,25.15,5494,0
+NREF_A.US,D,20220510,000000,24.99,25.2,24.99,25.05,304958,0
+NREF_A.US,D,20220511,000000,25.08,25.098,24.95,25.098,1766,0
+NREF_A.US,D,20220512,000000,25.09,25.09,24.9001,24.96,1488,0
+NREF_A.US,D,20220513,000000,25.16,25.25,24.96,25,6501,0
+NREF_A.US,D,20220516,000000,25.04,25.065,24.95,24.96,2492,0
+NREF_A.US,D,20220517,000000,25,25.1468,24.99,24.99,4851,0
+NREF_A.US,D,20220518,000000,25,25.0886,24.9,25,303245,0
+NREF_A.US,D,20220519,000000,24.95,25.05,24.95,25,4092,0
+NREF_A.US,D,20220520,000000,25,25,24.83,24.83,5989,0
+NREF_A.US,D,20220523,000000,24.83,25,24.83,24.99,4260,0
+NREF_A.US,D,20220524,000000,25.0495,25.0495,24.91,25.04,5671,0
+NREF_A.US,D,20220525,000000,25.05,25.25,25.0299,25.2,6083,0
+NREF_A.US,D,20220526,000000,25.24,25.79,25.1,25.33,5309,0
+NREF_A.US,D,20220527,000000,25.56,25.56,25.1,25.25,5193,0
+NREF_A.US,D,20220531,000000,25.3887,25.3887,25.3,25.3,1070,0
+NREF_A.US,D,20220601,000000,25.4041,25.436,25.25,25.2997,6228,0
+NREF_A.US,D,20220602,000000,25.38,25.38,25.38,25.38,100,0
+NREF_A.US,D,20220603,000000,25.35,25.35,25.25,25.25,2608,0
+NREF_A.US,D,20220606,000000,25.53,25.7026,24.973,25.0806,4011,0
+NREF_A.US,D,20220607,000000,25.26,25.58,25.2,25.35,11565,0
+NREF_A.US,D,20220608,000000,25.42,25.59,25.22,25.32,11054,0
+NREF_A.US,D,20220609,000000,25.41,25.65,25.38,25.5726,5557,0
+NREF_A.US,D,20220610,000000,25.47,25.49,25.3088,25.35,3652,0
+NREF_A.US,D,20220613,000000,25.25,25.25,24.59,24.59,14410,0
+NREF_A.US,D,20220614,000000,25.4893,25.4893,24.05,24.46,11034,0
+NREF_A.US,D,20220615,000000,25.24,25.29,24.24,24.75,4110,0
+NREF_A.US,D,20220616,000000,24.43,25,24.26,24.6,12512,0
+NREF_A.US,D,20220617,000000,25,25,24.81,24.9,2357,0
+NREF_A.US,D,20220621,000000,25.0646,25.1001,24.81,24.89,2234,0
+NREF_A.US,D,20220622,000000,24.89,25,24.802,24.81,6487,0
+NREF_A.US,D,20220623,000000,24.82,25,24.82,25,1775,0
+NREF_A.US,D,20220624,000000,25.3,25.485,25.25,25.25,1647,0
+NREF_A.US,D,20220627,000000,25.25,25.4,24.575,25.17,10038,0
+NREF_A.US,D,20220628,000000,24.8131,25.72,24.8131,25.27,2429,0
+NREF_A.US,D,20220629,000000,25.13,25.37,25.13,25.37,952,0
+NREF_A.US,D,20220630,000000,25.46,25.7,25,25.35,7079,0
+NREF_A.US,D,20220701,000000,25.56,25.9999,25.1201,25.26,18475,0
+NREF_A.US,D,20220705,000000,25.17,25.7983,24.33,24.54,33036,0
+NREF_A.US,D,20220706,000000,24.8,25.55,24.8,25.2149,9083,0
+NREF_A.US,D,20220707,000000,25.13,25.4,25.03,25.39,5147,0
+NREF_A.US,D,20220708,000000,25.2,25.2,25.1999,25.2,4132,0
+NREF_A.US,D,20220711,000000,25.4105,25.43,24.83,25.02,7769,0
+NREF_A.US,D,20220712,000000,24.99,25.2,24.9,24.9,7888,0
+NREF_A.US,D,20220713,000000,24.6227,24.705,24.5,24.5,6562,0
+NREF_A.US,D,20220714,000000,24.3,24.7,24.3,24.55,14669,0
+NREF_A.US,D,20220715,000000,24.5,24.69,24.1,24.2272,15345,0
+NREF_A.US,D,20220718,000000,24.25,24.9321,24.15,24.29,2088,0
+NREF_A.US,D,20220719,000000,24.3,24.95,24.06,24.1,13743,0
+NREF_A.US,D,20220720,000000,24.1,24.5,24.1,24.17,3640,0
+NREF_A.US,D,20220721,000000,24.23,24.45,24.15,24.15,9359,0
+NREF_A.US,D,20220722,000000,24.3,24.445,23.9,24.1,7229,0
+NREF_A.US,D,20220725,000000,24.0278,24.07,23.85,23.98,3633,0
+NREF_A.US,D,20220726,000000,24.08,24.28,23.95,23.95,1447,0
+NREF_A.US,D,20220727,000000,24.08,24.1,23.8,23.93,13563,0
+NREF_A.US,D,20220728,000000,24.02,24.02,22.77,23.2,28367,0
+NREF_A.US,D,20220729,000000,23.11,23.7,23.11,23.55,10887,0
+NREF_A.US,D,20220801,000000,23.68,23.83,23.48,23.65,6495,0
+NREF_A.US,D,20220802,000000,23.65,23.77,23.6,23.65,7033,0
+NREF_A.US,D,20220803,000000,23.7,24,23.7,24,3761,0
+NREF_A.US,D,20220804,000000,24.0009,24.09,24,24,2052,0
+NREF_A.US,D,20220805,000000,23.9678,23.97,23.904,23.95,1431,0
+NREF_A.US,D,20220808,000000,24.0625,24.0625,23.95,23.95,4725,0
+NREF_A.US,D,20220809,000000,24,24.055,23.9,24,2175,0
+NREF_A.US,D,20220810,000000,23.9435,24.01,23.9435,24.01,450,0
+NREF_A.US,D,20220811,000000,24.0715,24.0715,24,24,1275,0
+NREF_A.US,D,20220812,000000,24.14,24.14,24.0028,24.0028,311,0
+NREF_A.US,D,20220815,000000,23.97,23.98,23.7,23.97,5046,0
+NREF_A.US,D,20220816,000000,23.85,24,23.85,24,2055,0
+NREF_A.US,D,20220817,000000,24.05,24.05,23.86,23.87,575,0
+NREF_A.US,D,20220818,000000,23.85,23.85,23.78,23.78,545,0
+NREF_A.US,D,20220819,000000,23.7623,23.98,23.5001,23.5001,4259,0
+NREF_A.US,D,20220822,000000,23.7,23.8132,23.64,23.8132,2589,0
+NREF_A.US,D,20220823,000000,23.61,23.8816,23.61,23.8816,3810,0
+NREF_A.US,D,20220824,000000,23.54,23.8,23.54,23.8,735,0
+NREF_A.US,D,20220825,000000,23.85,23.89,23.85,23.89,3045,0
+NREF_A.US,D,20220826,000000,23.85,23.85,23.54,23.77,1810,0
+NREF_A.US,D,20220829,000000,23.8,23.8,23.75,23.76,2925,0
+NREF_A.US,D,20220830,000000,23.8,23.85,23.78,23.8497,2355,0
+NREF_A.US,D,20220831,000000,23.87,24.5,23.8699,23.97,4345,0
+NREF_A.US,D,20220901,000000,23.94,23.96,23.75,23.75,3787,0
+NREF_A.US,D,20220902,000000,23.9,24.407,23.7501,23.77,733,0
+NREF_A.US,D,20220906,000000,23.8137,23.85,23.68,23.7,4663,0
+NREF_A.US,D,20220907,000000,23.77,23.85,23.66,23.85,750,0
+NREF_A.US,D,20220908,000000,23.85,23.9999,23.85,23.99,1916,0
+NREF_A.US,D,20220909,000000,23.99,23.99,23.99,23.99,100,0
+NREF_A.US,D,20220912,000000,24.12,24.12,24.09,24.09,903,0
+NREF_A.US,D,20220913,000000,23.81,24.05,23.81,24,425,0
+NREF_A.US,D,20220914,000000,23.92,23.93,23.9,23.9,5627,0
+NREF_A.US,D,20220915,000000,23.75,23.8501,23.75,23.8501,3468,0
+NREF_A.US,D,20220916,000000,23.83,23.95,23.81,23.95,1630,0
+NREF_A.US,D,20220919,000000,23.7,23.9,23.69,23.9,1668,0
+NREF_A.US,D,20220920,000000,23.75,24.16,23.75,24.16,1100,0
+NREF_A.US,D,20220921,000000,23.6,23.82,23.6,23.72,2192,0
+NREF_A.US,D,20220922,000000,23.7,23.81,23.69,23.8,2225,0
+NREF_A.US,D,20220923,000000,23.9392,23.9392,23.43,23.5,9271,0
+NREF_A.US,D,20220926,000000,23.51,23.54,23.05,23.06,8132,0
+NREF_A.US,D,20220927,000000,23.02,23.02,22.81,22.9284,882,0
+NREF_A.US,D,20220928,000000,23.2,23.2,23,23.07,3722,0
+NREF_A.US,D,20220929,000000,22.84,22.88,22.21,22.21,7209,0
+NREF_A.US,D,20220930,000000,23.22,23.22,22.3,22.31,2403,0
+NREF_A.US,D,20221004,000000,22.57,22.78,22.57,22.69,1768,0
+NREF_A.US,D,20221005,000000,22.69,23.035,22.6899,22.7,1221,0
+NREF_A.US,D,20221006,000000,22.6,23.4999,22.6,23,3199,0
+NREF_A.US,D,20221007,000000,23,23,23,23,3906,0
+NREF_A.US,D,20221010,000000,23.01,23.01,22.9,22.9,682,0
+NREF_A.US,D,20221011,000000,22.84,22.84,22.5,22.55,6888,0
+NREF_A.US,D,20221012,000000,22.8997,22.8997,22.6,22.6,1405,0
+NREF_A.US,D,20221013,000000,22.22,22.22,21.67,22,2529,0
+NREF_A.US,D,20221014,000000,22,22,21.79,21.79,350,0
+NREF_A.US,D,20221017,000000,21.8,22.05,21.46,22.05,3258,0
+NREF_A.US,D,20221018,000000,21.65,22,21.65,22,6387,0
+NREF_A.US,D,20221019,000000,22,22,21.785,21.785,1217,0
+NREF_A.US,D,20221020,000000,21.9999,21.9999,21.78,21.78,2912,0
+NREF_A.US,D,20221021,000000,21.78,21.78,19.01,20.3,19649,0
+NREF_A.US,D,20221024,000000,20.38,20.636,19.29,19.8568,11685,0
+NREF_A.US,D,20221025,000000,19.03,20.71,18.71,19.58,16966,0
+NREF_A.US,D,20221026,000000,19.58,20,19.42,19.5,9070,0
+NREF_A.US,D,20221027,000000,19.64,19.64,19.15,19.3893,9152,0
+NREF_A.US,D,20221028,000000,19.3973,19.81,19.22,19.22,6676,0
+NREF_A.US,D,20221031,000000,19.3626,19.8099,19.2,19.2,12617,0
+NREF_A.US,D,20221101,000000,19.99,19.99,19.1,19.59,10661,0
+NREF_A.US,D,20221102,000000,19.45,19.65,19.35,19.35,3920,0
+NREF_A.US,D,20221103,000000,19.35,19.46,19.05,19.05,7336,0
+NREF_A.US,D,20221104,000000,18.76,20.035,18.76,19.66,4724,0
+NREF_A.US,D,20221107,000000,19.48,19.5,19.2269,19.25,10635,0
+NREF_A.US,D,20221108,000000,19.58,19.58,19.14,19.26,10401,0
+NREF_A.US,D,20221109,000000,19.63,19.87,19.06,19.06,4939,0
+NREF_A.US,D,20221110,000000,19.8999,19.8999,19.35,19.4999,3225,0
+NREF_A.US,D,20221111,000000,19.68,19.68,19.15,19.28,23883,0
+NREF_A.US,D,20221114,000000,19.3,19.3,19.11,19.15,8592,0
+NREF_A.US,D,20221115,000000,19.54,19.54,19.14,19.1516,15201,0
+NREF_A.US,D,20221116,000000,19.19,19.19,18.76,18.96,12324,0
+NREF_A.US,D,20221117,000000,18.93,19,18.93,18.98,1303,0
+NREF_A.US,D,20221118,000000,18.9,19.35,18.9,19.25,4222,0
+NREF_A.US,D,20221121,000000,19.5,19.74,19.4067,19.68,7907,0
+NREF_A.US,D,20221122,000000,19.7,19.8863,19.32,19.7746,9679,0
+NREF_A.US,D,20221123,000000,19.695,19.89,19.695,19.7,1829,0
+NREF_A.US,D,20221128,000000,19.67,19.67,19.12,19.28,5503,0
+NREF_A.US,D,20221129,000000,19.17,19.505,19.11,19.505,2971,0
+NREF_A.US,D,20221130,000000,19.75,19.87,19.5,19.8063,2600,0
+NREF_A.US,D,20221201,000000,19.7858,19.87,19.21,19.37,11529,0
+NREF_A.US,D,20221202,000000,19.25,19.78,19.25,19.6,3375,0
+NREF_A.US,D,20221205,000000,19.58,19.7,19.58,19.67,834,0
+NREF_A.US,D,20221206,000000,19.73,19.73,18.76,18.99,15476,0
+NREF_A.US,D,20221207,000000,19.3,19.3,18.51,18.57,20128,0
+NREF_A.US,D,20221208,000000,18.7,19,18.65,18.65,5359,0
+NREF_A.US,D,20221209,000000,18.65,18.9268,18.55,18.75,2304,0
+NREF_A.US,D,20221212,000000,18.85,18.9,18.55,18.6,6405,0
+NREF_A.US,D,20221213,000000,18.8799,18.99,18.6526,18.68,10873,0
+NREF_A.US,D,20221214,000000,19.07,19.0987,19.03,19.03,701,0
+NREF_A.US,D,20221215,000000,18.9999,18.9999,18.68,18.84,4044,0
+NREF_A.US,D,20221216,000000,18.86,19.0081,18.52,18.66,7297,0
+NREF_A.US,D,20221219,000000,18.725,18.8,18.6001,18.6201,6559,0
+NREF_A.US,D,20221220,000000,18.71,19.09,18.19,18.25,18789,0
+NREF_A.US,D,20221221,000000,18.35,18.96,18.35,18.77,10504,0
+NREF_A.US,D,20221222,000000,18.55,19.0899,18.1037,18.48,9946,0
+NREF_A.US,D,20221223,000000,18.75,18.9388,18.2,18.54,7220,0
+NREF_A.US,D,20221227,000000,18.55,18.9999,18.3,18.9999,5272,0
+NREF_A.US,D,20221228,000000,18.92,18.92,18.4,18.49,8209,0
+NREF_A.US,D,20221229,000000,18.41,18.8875,18.41,18.7988,7059,0
+NREF_A.US,D,20221230,000000,18.8,18.8,18.4999,18.6687,4023,0
+NREF_A.US,D,20230103,000000,18.83,19.1999,18.8,19.1,13667,0
+NREF_A.US,D,20230104,000000,19.23,19.4,19.23,19.25,3636,0
+NREF_A.US,D,20230105,000000,19.2753,19.42,19.25,19.4,6612,0
+NREF_A.US,D,20230106,000000,19.49,19.9999,19.4598,19.71,8212,0
+NREF_A.US,D,20230109,000000,19.88,20.67,19.8,20.25,4871,0
+NREF_A.US,D,20230110,000000,20.67,20.6793,19.8495,20.21,15273,0
+NREF_A.US,D,20230111,000000,20.4999,20.77,20.45,20.45,10363,0
+NREF_A.US,D,20230112,000000,19.92,20.1499,19.7493,19.97,7923,0
+NREF_A.US,D,20230113,000000,20.1,20.1,18.9019,20,11204,0
+NREF_A.US,D,20230117,000000,19.9,20.2199,19.84,20.2199,3437,0
+NREF_A.US,D,20230118,000000,20.29,20.42,20.1,20.1,8586,0
+NREF_A.US,D,20230119,000000,20.1946,20.1946,19.825,19.9,7275,0
+NREF_A.US,D,20230120,000000,20,20.082,19.7601,20.02,6618,0
+NREF_A.US,D,20230123,000000,20.04,20.115,19.75,20,15633,0
+NREF_A.US,D,20230124,000000,20,20.0499,19.972,20,5233,0
+NREF_A.US,D,20230125,000000,19.86,20.47,19.86,20.47,26539,0
+NREF_A.US,D,20230126,000000,20.6,20.7621,20.315,20.5,7218,0
+NREF_A.US,D,20230127,000000,20.79,20.79,20.23,20.5,10122,0
+NREF_A.US,D,20230130,000000,20.5,20.78,20.4799,20.62,7001,0
+NREF_A.US,D,20230131,000000,20.74,20.7899,20.475,20.69,11006,0
+NREF_A.US,D,20230201,000000,20.68,20.74,20.45,20.61,8154,0
+NREF_A.US,D,20230202,000000,20.61,21.18,20.61,21,19960,0
+NREF_A.US,D,20230203,000000,20.97,21.59,20.8905,21.16,4902,0
+NREF_A.US,D,20230206,000000,21.05,21.4,21.05,21.25,4073,0
+NREF_A.US,D,20230207,000000,21.15,21.49,21.09,21.43,5458,0
+NREF_A.US,D,20230208,000000,20.9989,21.49,20.9989,21.45,2925,0
+NREF_A.US,D,20230209,000000,21.31,21.64,21.31,21.43,2843,0
+NREF_A.US,D,20230210,000000,21.62,21.69,21,21.6,4829,0
+NREF_A.US,D,20230213,000000,22,22,21.16,21.81,3201,0
+NREF_A.US,D,20230214,000000,21.32,21.9659,21.2504,21.9659,6645,0
+NREF_A.US,D,20230215,000000,21.52,21.84,21.52,21.84,809,0
+NREF_A.US,D,20230216,000000,21.72,21.72,21.72,21.72,310,0
+NREF_A.US,D,20230217,000000,21.86,22,21.75,21.7501,2975,0
+NREF_A.US,D,20230221,000000,21.56,21.96,21.56,21.76,1867,0
+NREF_A.US,D,20230222,000000,21.9,22.26,21.73,22.1,7855,0
+NREF_A.US,D,20230223,000000,22.26,22.61,21.75,21.75,6970,0
+NREF_A.US,D,20230224,000000,23.63,23.63,21.82,21.89,7782,0
+NREF_A.US,D,20230227,000000,22,22.2,21.9018,22.1,2734,0
+NREF_A.US,D,20230228,000000,22.095,22.2,22,22,3493,0
+NREF_A.US,D,20230301,000000,22.03,22.2,21.75,21.99,6981,0
+NREF_A.US,D,20230302,000000,22,22.0156,21.0464,21.25,11447,0
+NREF_A.US,D,20230303,000000,21.4632,21.75,21.1702,21.454,6774,0
+NREF_A.US,D,20230306,000000,21.2521,21.37,21.11,21.28,4545,0
+NREF_A.US,D,20230307,000000,21.13,21.23,20.9999,21.23,1491,0
+NREF_A.US,D,20230309,000000,20.9,21,20.58,20.58,2211,0
+NREF_A.US,D,20230310,000000,20,20.8335,19.85,19.85,4247,0
+NREF_A.US,D,20230313,000000,19.94,20,19.21,19.74,4290,0
+NREF_A.US,D,20230314,000000,19.9,19.9,19.86,19.87,628,0
+NREF_A.US,D,20230315,000000,19.13,19.805,19.12,19.49,2309,0
+NREF_A.US,D,20230316,000000,19.43,19.72,19.43,19.63,2016,0
+NREF_A.US,D,20230317,000000,19.26,20.22,18.51,18.51,2865,0
+NREF_A.US,D,20230320,000000,18.37,19.43,18.37,18.92,3914,0
+NREF_A.US,D,20230321,000000,19.15,20.1982,19.04,19.8,8650,0
+NREF_A.US,D,20230322,000000,20,20.39,19.5893,20.05,7731,0
+NREF_A.US,D,20230323,000000,20.05,20.2,19.7,19.7,6691,0
+NREF_A.US,D,20230324,000000,20.02,20.46,19.14,20.04,8153,0
+NREF_A.US,D,20230327,000000,20.27,20.69,20.27,20.59,3042,0
+NREF_A.US,D,20230328,000000,20.46,20.5,20.2701,20.37,6396,0
+NREF_A.US,D,20230329,000000,20.27,20.46,20.27,20.394,813,0
+NREF_A.US,D,20230330,000000,20.41,20.5,19.6,20,13241,0
+NREF_A.US,D,20230331,000000,20.25,20.2504,20.2,20.2,1575,0
+NREF_A.US,D,20230403,000000,20.2375,20.584,20.2375,20.584,1441,0
+NREF_A.US,D,20230404,000000,20.7999,20.8,20.47,20.53,2679,0
+NREF_A.US,D,20230405,000000,21.0529,21.0529,20.57,20.57,2136,0
+NREF_A.US,D,20230406,000000,20.55,21,20.5,20.5,4607,0
+NREF_A.US,D,20230410,000000,20.505,20.505,20.505,20.505,273,0
+NREF_A.US,D,20230411,000000,20.9398,20.9398,20.25,20.25,5961,0
+NREF_A.US,D,20230412,000000,19.9,20.5,19.73,19.8,2357,0
+NREF_A.US,D,20230413,000000,19.81,19.86,19.56,19.85,10158,0
+NREF_A.US,D,20230414,000000,19.86,20.01,19.86,20.01,7158,0
+NREF_A.US,D,20230417,000000,19.74,20.005,19.51,19.61,2381,0
+NREF_A.US,D,20230418,000000,19.8,19.8,19.8,19.8,1122,0
+NREF_A.US,D,20230419,000000,19.7,19.915,19.3,19.54,6665,0
+NREF_A.US,D,20230420,000000,19.57,19.87,18.4,19.85,8342,0
+NREF_A.US,D,20230421,000000,19.93,19.9999,19.09,19.9099,4819,0
+NREF_A.US,D,20230424,000000,19.43,19.88,19.43,19.88,1972,0
+NREF_A.US,D,20230425,000000,19.75,19.75,19.0879,19.39,2000,0
+NREF_A.US,D,20230426,000000,19.42,19.726,19.18,19.225,4009,0
+NREF_A.US,D,20230427,000000,19.36,19.9,19.36,19.66,412,0
+NREF_A.US,D,20230428,000000,19.46,19.7,19.46,19.7,550,0
+NREF_A.US,D,20230501,000000,19.75,19.75,19.75,19.75,1069,0
+NREF_A.US,D,20230502,000000,19.22,19.5,19.15,19.2522,2364,0
+NREF_A.US,D,20230503,000000,19.15,19.15,19.05,19.05,883,0
+NREF_A.US,D,20230504,000000,18.9,18.9,17.82,18.3,4866,0
+NREF_A.US,D,20230505,000000,18.23,18.61,18.03,18.03,2335,0
+NREF_A.US,D,20230508,000000,18.13,18.3002,17.95,18.24,2287,0
+NREF_A.US,D,20230509,000000,17.95,18.345,17.8506,18,1385,0
+NREF_A.US,D,20230510,000000,17.84,18.6767,17.84,18.6767,1585,0
+NREF_A.US,D,20230511,000000,18.07,18.75,17.99,17.99,1119,0
+NREF_A.US,D,20230512,000000,18.01,18.01,18.01,18.01,461,0
+NREF_A.US,D,20230515,000000,18,18,17.96,17.96,437,0
+NREF_A.US,D,20230516,000000,18.34,18.34,18.264,18.264,555,0
+NREF_A.US,D,20230517,000000,18.604,18.604,18.54,18.56,1843,0
+NREF_A.US,D,20230518,000000,18.83,19,18.764,19,2039,0
+NREF_A.US,D,20230519,000000,19,19,19,19,232,0
+NREF_A.US,D,20230522,000000,19.15,19.15,19,19,600,0
+NREF_A.US,D,20230523,000000,19,19.1058,18.9492,18.97,5200,0
+NREF_A.US,D,20230524,000000,18.97,19,18.8,19,853,0
+NREF_A.US,D,20230525,000000,18.2826,18.71,18.2826,18.64,606,0
+NREF_A.US,D,20230526,000000,18.77,18.77,18.77,18.77,2511,0
+NREF_A.US,D,20230530,000000,18.51,18.51,18.5,18.5,1363,0
+NREF_A.US,D,20230531,000000,18.24,18.4999,18.22,18.4999,1736,0
+NREF_A.US,D,20230601,000000,18.49,18.52,18.49,18.52,885,0
+NREF_A.US,D,20230602,000000,18.65,18.7138,18.5,18.6786,2361,0
+NREF_A.US,D,20230605,000000,18.6139,18.7,18.6139,18.7,735,0
+NREF_A.US,D,20230606,000000,18.5,19.7096,18.5,19.7096,3403,0
+NREF_A.US,D,20230607,000000,19.9,20.41,19.9,19.93,4032,0
+NREF_A.US,D,20230608,000000,19.55,19.9,19.55,19.9,350,0
+NREF_A.US,D,20230609,000000,19.12,20.1099,19,20.1099,1105,0
+NREF_A.US,D,20230613,000000,19.1,19.82,19.1,19.8,1198,0
+NREF_A.US,D,20230614,000000,19.7,19.7,19.7,19.7,467,0
+NREF_A.US,D,20230615,000000,19.75,20.59,19.75,20.25,4793,0
+NREF_A.US,D,20230616,000000,20.5,20.5,20.3,20.3,3834,0
+NREF_A.US,D,20230620,000000,20.59,20.59,20,20,2493,0
+NREF_A.US,D,20230621,000000,20.1,20.1,20,20,1766,0
+NREF_A.US,D,20230622,000000,20,20,20,20,297,0
+NREF_A.US,D,20230623,000000,20.16,20.16,20.16,20.16,1125,0
+NREF_A.US,D,20230626,000000,20.2,20.35,20.1,20.11,3509,0
+NREF_A.US,D,20230627,000000,20.7399,20.7399,20.7399,20.7399,698,0
+NREF_A.US,D,20230628,000000,20.26,20.45,20.01,20.01,2215,0
+NREF_A.US,D,20230629,000000,20.68,20.7399,20.14,20.2,5887,0
+NREF_A.US,D,20230630,000000,20.355,20.5219,20.355,20.5219,437,0
+NREF_A.US,D,20230703,000000,20.45,20.45,20.425,20.425,708,0
+NREF_A.US,D,20230705,000000,20.67,20.6977,20.4135,20.6977,16850,0
+NREF_A.US,D,20230706,000000,20.21,20.55,20.14,20.55,3782,0
+NREF_A.US,D,20230707,000000,21,21.06,20.61,20.8,1834,0
+NREF_A.US,D,20230710,000000,20.8,21.3499,20.8,21.3499,1336,0
+NREF_A.US,D,20230711,000000,21.4,21.61,21.05,21.565,2151,0
+NREF_A.US,D,20230712,000000,20.86,20.89,20.81,20.89,1618,0
+NREF_A.US,D,20230713,000000,20.81,20.81,20.75,20.7501,1441,0
+NREF_A.US,D,20230717,000000,20.65,21.2,20.48,20.48,5159,0
+NREF_A.US,D,20230718,000000,20.75,20.75,20.5,20.5,803,0
+NREF_A.US,D,20230719,000000,20.455,20.65,20.455,20.6461,517,0
+NREF_A.US,D,20230721,000000,21,21,20.48,21,1225,0
+NREF_A.US,D,20230724,000000,20.98,20.98,20.33,20.765,2157,0
+NREF_A.US,D,20230725,000000,20.5,20.97,20.5,20.75,3107,0
+NREF_A.US,D,20230726,000000,21,21.0499,20.38,20.82,17184,0
+NREF_A.US,D,20230727,000000,20.79,21.24,20.04,20.04,16604,0
+NREF_A.US,D,20230728,000000,20.35,20.5,20.35,20.5,2211,0
+NREF_A.US,D,20230731,000000,20.41,20.41,20.01,20.2897,10997,0
+NREF_A.US,D,20230801,000000,20.24,20.25,19.92,20.1101,8112,0
+NREF_A.US,D,20230802,000000,20.11,20.12,20.11,20.11,1053,0
+NREF_A.US,D,20230803,000000,20.11,20.11,20.11,20.11,603,0
+NREF_A.US,D,20230804,000000,20.11,20.3,20.11,20.3,961,0
+NREF_A.US,D,20230807,000000,20.2,20.7483,20.2,20.7483,1833,0
+NREF_A.US,D,20230808,000000,20.22,20.55,20.22,20.55,568,0
+NREF_A.US,D,20230809,000000,20.62,20.62,20.62,20.62,453,0
+NREF_A.US,D,20230810,000000,20.5502,20.5502,20.2,20.2,5569,0
+NREF_A.US,D,20230811,000000,20.2,20.415,20.01,20.11,3755,0
+NREF_A.US,D,20230814,000000,20.34,20.7,20.11,20.4,1953,0
+NREF_A.US,D,20230815,000000,20.11,20.16,20.11,20.13,2362,0
+NREF_A.US,D,20230816,000000,20.01,20.1097,20.01,20.1097,1029,0
+NREF_A.US,D,20230817,000000,20.05,20.0501,20.05,20.0501,1458,0
+NREF_A.US,D,20230818,000000,20.4499,20.45,20.32,20.34,2704,0
+NREF_A.US,D,20230821,000000,20.28,20.28,20.102,20.2,707,0
+NREF_A.US,D,20230822,000000,20.31,20.31,20.31,20.31,205,0
+NREF_A.US,D,20230823,000000,20.4,20.72,20.395,20.72,6552,0
+NREF_A.US,D,20230824,000000,20.75,20.9,20.66,20.66,1289,0
+NREF_A.US,D,20230825,000000,20.75,21,20.5258,21,2676,0
+NREF_A.US,D,20230828,000000,21.05,21.19,21.05,21.09,6132,0
+NREF_A.US,D,20230829,000000,21.25,21.25,21,21,1010,0
+NREF_A.US,D,20230830,000000,21.02,21.1,20.7565,21.1,325,0
+NREF_A.US,D,20230905,000000,20.9015,20.9015,20.8908,20.8908,257,0
+NREF_A.US,D,20230906,000000,21.25,21.25,21.1,21.24,1508,0
+NREF_A.US,D,20230907,000000,21.23,21.34,21.18,21.34,3999,0
+NREF_A.US,D,20230908,000000,21.2,21.2,20.865,21.08,1030,0
+NREF_A.US,D,20230911,000000,20.83,20.83,20.83,20.83,156,0
+NREF_A.US,D,20230912,000000,20.93,20.93,20.85,20.85,1482,0
+NREF_A.US,D,20230913,000000,21.2,21.2,21.09,21.09,537,0
+NREF_A.US,D,20230914,000000,21.63,21.63,21.63,21.63,403,0
+NREF_A.US,D,20230920,000000,21,21.55,21,21.2,1277,0
+NREF_A.US,D,20230921,000000,21.2,21.2001,20.6,20.6,2515,0
+NREF_A.US,D,20230922,000000,20.63,20.63,20.61,20.61,528,0
+NREF_A.US,D,20230925,000000,20.65,20.68,20.2,20.2,3300,0
+NREF_A.US,D,20230926,000000,20.2,20.27,19.51,19.75,4156,0
+NREF_A.US,D,20230927,000000,20.43,20.43,20.16,20.16,1127,0
+NREF_A.US,D,20230928,000000,20.5,20.75,20.27,20.4,4105,0
+NREF_A.US,D,20230929,000000,20.55,21.11,20.55,21.11,542,0
+NREF_A.US,D,20231002,000000,21,21.07,20.4442,20.8,5341,0
+NREF_A.US,D,20231003,000000,20.275,20.275,19.62,19.71,2729,0
+NREF_A.US,D,20231004,000000,19.85,19.85,19.85,19.85,237,0
+NREF_A.US,D,20231005,000000,20.51,21,19.81,19.81,2486,0
+NREF_A.US,D,20231006,000000,19.75,21.12,19.25,20.37,5189,0
+NREF_A.US,D,20231009,000000,20.75,20.85,20.48,20.58,2064,0
+NREF_A.US,D,20231010,000000,20.555,20.56,19.97,20.2501,3426,0
+NREF_A.US,D,20231011,000000,20.28,20.715,20.22,20.54,1157,0
+NREF_A.US,D,20231012,000000,19.68,20.23,19.64,19.965,1605,0
+NREF_A.US,D,20231013,000000,19.25,20.07,19.04,19.66,2684,0
+NREF_A.US,D,20231016,000000,19.6,19.6,19.15,19.41,2136,0
+NREF_A.US,D,20231017,000000,19.5,19.7,19.27,19.27,3520,0
+NREF_A.US,D,20231018,000000,19.04,20.1,19.04,19.15,2230,0
+NREF_A.US,D,20231019,000000,19.0576,19.5,18.66,18.8,12239,0
+NREF_A.US,D,20231020,000000,18.14,19.19,18.14,18.26,2615,0
+NREF_A.US,D,20231023,000000,18.8,18.95,18.45,18.95,2792,0
+NREF_A.US,D,20231024,000000,18.32,18.97,18.32,18.4725,5966,0
+NREF_A.US,D,20231025,000000,18.45,18.8362,18.45,18.8362,1546,0
+NREF_A.US,D,20231026,000000,18.675,18.675,18.4,18.43,1995,0
+NREF_A.US,D,20231027,000000,18.69,18.69,18.32,18.32,3238,0
+NREF_A.US,D,20231030,000000,18.2,18.2001,18.2,18.2,1753,0
+NREF_A.US,D,20231031,000000,18.3894,18.6,18.04,18.06,3148,0
+NREF_A.US,D,20231101,000000,18.06,18.58,18.0059,18.12,6651,0
+NREF_A.US,D,20231102,000000,18.13,18.89,18.13,18.82,11638,0
+NREF_A.US,D,20231103,000000,19.01,19.77,18.8,18.94,3472,0
+NREF_A.US,D,20231106,000000,18.45,19,18.42,18.76,6398,0
+NREF_A.US,D,20231107,000000,18.76,19.0121,18.76,18.8103,9643,0
+NREF_A.US,D,20231108,000000,18.51,18.8185,18.36,18.75,7736,0
+NREF_A.US,D,20231109,000000,18.65,18.9,18.46,18.87,1125,0
+NREF_A.US,D,20231110,000000,18.55,18.85,18.55,18.72,6253,0
+NREF_A.US,D,20231113,000000,18.9799,18.9799,18.72,18.72,1050,0
+NREF_A.US,D,20231114,000000,19,19.5,18.76,19.5,6304,0
+NREF_A.US,D,20231115,000000,19.57,19.57,19.57,19.57,165,0
+NREF_A.US,D,20231116,000000,19.26,19.83,19.0385,19.16,2172,0
+NREF_A.US,D,20231117,000000,19.7,19.88,18.7,18.9,7380,0
+NREF_A.US,D,20231120,000000,18.91,19.17,18.91,19.1,1898,0
+NREF_A.US,D,20231121,000000,19.25,19.32,19,19,4404,0
+NREF_A.US,D,20231122,000000,19.05,19.5018,19,19.02,2202,0
+NREF_A.US,D,20231124,000000,19,19.2,18.55,18.58,4060,0
+NREF_A.US,D,20231127,000000,18.61,18.99,18.6,18.7281,7539,0
+NREF_A.US,D,20231128,000000,18.74,19.21,18.63,18.87,6580,0
+NREF_A.US,D,20231129,000000,18.93,19.1,18.7885,19.05,4015,0
+NREF_A.US,D,20231130,000000,19.19,19.285,19.11,19.11,2777,0
+NREF_A.US,D,20231201,000000,18.91,19.8,18.91,19.5848,3737,0
+NREF_A.US,D,20231204,000000,19.52,19.52,18.9479,19.34,3514,0
+NREF_A.US,D,20231205,000000,18.9625,19.55,18.96,19.21,9081,0
+NREF_A.US,D,20231206,000000,19.06,19.615,19.06,19.21,11370,0
+NREF_A.US,D,20231207,000000,19.25,19.25,19.09,19.2,15469,0
+NREF_A.US,D,20231208,000000,19.62,19.62,18.81,19.14,868,0
+NREF_A.US,D,20231211,000000,19,19.59,19,19.59,7123,0
+NREF_A.US,D,20231212,000000,19.18,19.555,18.96,19.2324,6855,0
+NREF_A.US,D,20231213,000000,19.19,19.87,19.1211,19.87,2299,0
+NREF_A.US,D,20231214,000000,19.84,20.49,19.84,20.4518,6473,0
+NREF_A.US,D,20231215,000000,20.2,21.3,20.2,20.6949,18125,0
+NREF_A.US,D,20231218,000000,20.8,21.2,20.8,20.82,3536,0
+NREF_A.US,D,20231219,000000,21,21.3324,20.6998,21.1,9874,0
+NREF_A.US,D,20231220,000000,21.07,21.405,20.9,20.9501,8321,0
+NREF_A.US,D,20231221,000000,20.97,21.24,20.9,21.0556,4928,0
+NREF_A.US,D,20231222,000000,21.04,21.04,20.64,20.64,679,0
+NREF_A.US,D,20231226,000000,20.8,21.04,20.8,21,6023,0
+NREF_A.US,D,20231227,000000,20.8212,21.11,20.8212,21.11,738,0
+NREF_A.US,D,20231228,000000,21.18,21.265,20.85,21.265,754,0
+NREF_A.US,D,20231229,000000,21.4799,21.4799,20.9287,21.0099,5608,0
+NREF_A.US,D,20240102,000000,21.3,21.39,21.1491,21.39,4210,0
+NREF_A.US,D,20240103,000000,21.43,21.43,20.85,21.1295,4607,0
+NREF_A.US,D,20240104,000000,21.12,21.38,21.12,21.38,3811,0
+NREF_A.US,D,20240105,000000,21.38,21.38,21.055,21.38,1794,0
+NREF_A.US,D,20240108,000000,21.38,21.8,21.38,21.62,4723,0
+NREF_A.US,D,20240109,000000,21.6649,21.8,21.44,21.5895,2922,0
+NREF_A.US,D,20240110,000000,21.56,21.65,21.145,21.6499,3030,0
+NREF_A.US,D,20240111,000000,21.35,21.35,20.6,21.17,3123,0
+NREF_A.US,D,20240112,000000,21.17,21.17,20.9106,20.9106,4456,0
+NREF_A.US,D,20240116,000000,20.91,21.11,20.6098,20.78,3289,0
+NREF_A.US,D,20240117,000000,20.98,21,20.7499,20.7499,7014,0
+NREF_A.US,D,20240118,000000,20.75,20.75,20.3013,20.75,2340,0
+NREF_A.US,D,20240119,000000,20.6678,21.08,20.6534,20.9173,8776,0
+NREF_A.US,D,20240122,000000,20.83,21.1,20.72,21.05,3087,0
+NREF_A.US,D,20240123,000000,21.23,21.23,20.68,20.68,4465,0
+NREF_A.US,D,20240124,000000,20.7205,20.79,20.7,20.7001,3714,0
+NREF_A.US,D,20240125,000000,20.71,21.0215,20.71,21.0215,1609,0
+NREF_A.US,D,20240126,000000,21.07,21.17,20.94,21.17,3555,0
+NREF_A.US,D,20240129,000000,21.18,21.18,21.18,21.18,1092,0
+NREF_A.US,D,20240130,000000,21.04,21.3677,21,21.2301,4732,0
+NREF_A.US,D,20240131,000000,21.2501,21.325,21.01,21.1263,6754,0
+NREF_A.US,D,20240201,000000,21.04,21.22,21.04,21.22,1009,0
+NREF_A.US,D,20240202,000000,21.2499,21.27,21.0677,21.0677,5656,0
+NREF_A.US,D,20240205,000000,21.12,21.12,21.05,21.05,5232,0
+NREF_A.US,D,20240207,000000,21.05,21.0501,21.05,21.0501,242,0
+NREF_A.US,D,20240208,000000,21.05,21.056,21.05,21.05,1278,0
+NREF_A.US,D,20240209,000000,21.05,21.06,21.05,21.05,2713,0
+NREF_A.US,D,20240212,000000,21.05,21.1,21.05,21.0995,3016,0
+NREF_A.US,D,20240213,000000,21.05,21.15,20.95,21.15,11087,0
+NREF_A.US,D,20240214,000000,21.2,21.26,21.1468,21.26,2107,0
+NREF_A.US,D,20240215,000000,21.25,21.25,21.2267,21.25,971,0
+NREF_A.US,D,20240216,000000,21.19,21.2032,21.1588,21.2032,775,0
+NREF_A.US,D,20240220,000000,21.06,21.2312,21.06,21.1999,4204,0
+NREF_A.US,D,20240221,000000,21.07,21.26,21.05,21.2411,7115,0
+NREF_A.US,D,20240222,000000,21.25,21.47,21.25,21.35,6277,0
+NREF_A.US,D,20240223,000000,21.46,21.46,21.19,21.19,5642,0
+NREF_A.US,D,20240226,000000,21.11,21.43,21.11,21.2,5554,0
+NREF_A.US,D,20240227,000000,21.44,21.4499,21.26,21.26,3250,0
+NREF_A.US,D,20240228,000000,21.18,21.185,21,21.08,10126,0
+NREF_A.US,D,20240229,000000,21.08,21.1894,21.0007,21.1103,6509,0
+NREF_A.US,D,20240301,000000,21.1386,21.45,21.1386,21.45,976,0
+NREF_A.US,D,20240304,000000,21.44,21.6,21.25,21.5,4720,0
+NREF_A.US,D,20240305,000000,21.52,21.65,21.5,21.64,3068,0
+NREF_A.US,D,20240306,000000,21.56,21.69,21.56,21.61,1866,0
+NREF_A.US,D,20240307,000000,21.65,21.7499,21.5,21.72,5068,0
+NREF_A.US,D,20240308,000000,21.61,22,21.61,21.82,1741,0
+NREF_A.US,D,20240311,000000,21.75,21.81,21.62,21.81,2844,0
+NREF_A.US,D,20240312,000000,21.9,21.9,21.75,21.89,1289,0
+NREF_A.US,D,20240313,000000,21.96,21.99,21.8258,21.96,959,0
+NREF_A.US,D,20240314,000000,21.85,21.9499,21.82,21.9499,5664,0
+NREF_A.US,D,20240315,000000,21.81,21.86,21.81,21.86,500,0
+NREF_A.US,D,20240318,000000,22,22.1,22,22.1,2868,0
+NREF_A.US,D,20240319,000000,22.14,22.14,22.12,22.13,2600,0
+NREF_A.US,D,20240320,000000,22.12,22.1828,22,22.01,4402,0
+NREF_A.US,D,20240321,000000,22.03,22.5499,21.98,21.98,7535,0
+NREF_A.US,D,20240322,000000,22,22.15,22,22.15,3241,0
+NREF_A.US,D,20240325,000000,22.15,22.15,21.95,21.95,3346,0
+NREF_A.US,D,20240326,000000,22,22,21.9,21.9,3367,0
+NREF_A.US,D,20240327,000000,21.72,22.1,21.72,21.77,2885,0
+NREF_A.US,D,20240328,000000,21.85,21.85,21.8499,21.8499,214,0
+NREF_A.US,D,20240401,000000,21.85,21.85,21.7,21.73,3103,0
+NREF_A.US,D,20240402,000000,21.8497,21.85,21.73,21.73,2796,0
+NREF_A.US,D,20240403,000000,21.7969,21.7969,21.7969,21.7969,177,0
+NREF_A.US,D,20240404,000000,21.79,21.825,21.56,21.79,2085,0
+NREF_A.US,D,20240405,000000,21.84,21.84,21.83,21.83,231,0
+NREF_A.US,D,20240408,000000,21.83,21.83,21.77,21.78,2258,0
+NREF_A.US,D,20240409,000000,21.6905,21.6905,21.6905,21.6905,553,0
+NREF_A.US,D,20240410,000000,21.71,21.76,21.602,21.602,2041,0
+NREF_A.US,D,20240411,000000,21.5,21.75,21.5,21.723,3032,0
+NREF_A.US,D,20240412,000000,21.45,21.45,21.1032,21.1032,4970,0
+NREF_A.US,D,20240415,000000,21.3972,21.3972,20.95,20.95,8725,0
+NREF_A.US,D,20240416,000000,20.962,21.13,20.86,21.13,4630,0
+NREF_A.US,D,20240417,000000,21.01,21.01,21.01,21.01,195,0
+NREF_A.US,D,20240418,000000,21.41,21.63,21.19,21.46,3130,0
+NREF_A.US,D,20240419,000000,21.49,21.62,21.49,21.62,399,0
+NREF_A.US,D,20240422,000000,21.71,21.71,21.41,21.45,2120,0
+NREF_A.US,D,20240423,000000,21.91,21.91,21.41,21.41,4062,0
+NREF_A.US,D,20240424,000000,21.25,21.36,21.25,21.36,1299,0
+NREF_A.US,D,20240425,000000,21.08,21.44,21.08,21.31,1222,0
+NREF_A.US,D,20240426,000000,21.21,21.31,21.21,21.31,1142,0
+NREF_A.US,D,20240429,000000,21.2295,21.3,21.2295,21.25,776,0
+NREF_A.US,D,20240430,000000,21.0535,21.1579,21.0535,21.1579,1092,0
+NREF_A.US,D,20240501,000000,21.38,21.4,21.28,21.3857,1090,0
+NREF_A.US,D,20240502,000000,21.67,21.67,21.1,21.14,18885,0
+NREF_A.US,D,20240503,000000,21.16,21.16,21.1006,21.1254,1379,0
+NREF_A.US,D,20240506,000000,21.1,21.2499,21.075,21.1,15216,0
+NREF_A.US,D,20240507,000000,21.2788,21.2788,21.1,21.16,17362,0
+NREF_A.US,D,20240508,000000,21,21.3669,21,21.1,800,0
+NREF_A.US,D,20240509,000000,21.1,21.225,21.05,21.225,8258,0
+NREF_A.US,D,20240510,000000,21.3,21.75,21.0001,21.3,966,0
+NREF_A.US,D,20240513,000000,21.2,21.2,21.05,21.05,9969,0
+NREF_A.US,D,20240514,000000,21.05,21.12,21.0001,21.025,13921,0
+NREF_A.US,D,20240515,000000,21.1,21.1,21.1,21.1,2542,0
+NREF_A.US,D,20240516,000000,21.2999,21.2999,20.99,21.15,27327,0
+NREF_A.US,D,20240517,000000,21.39,21.42,21.21,21.26,1459,0
+NREF_A.US,D,20240520,000000,21,21.47,21,21.46,2156,0
+NREF_A.US,D,20240521,000000,21.4422,21.4422,21.283,21.283,377,0
+NREF_A.US,D,20240522,000000,21.48,21.48,21.3,21.3298,3339,0
+NREF_A.US,D,20240523,000000,21.32,21.485,21.2,21.2,834,0
+NREF_A.US,D,20240524,000000,21.27,21.27,21.27,21.27,356,0
+NREF_A.US,D,20240528,000000,21.35,21.35,21.2,21.35,1888,0
+NREF_A.US,D,20240529,000000,21.35,21.35,21.2,21.2001,1673,0
+NREF_A.US,D,20240530,000000,21.3366,21.3366,21.29,21.2901,1929,0
+NREF_A.US,D,20240531,000000,21.34,21.34,21.33,21.33,1115,0
+NREF_A.US,D,20240603,000000,21.29,21.3,21.2108,21.235,5009,0
+NREF_A.US,D,20240604,000000,21.21,21.35,21.21,21.265,2906,0
+NREF_A.US,D,20240605,000000,21.26,21.4812,21.2501,21.2501,2167,0
+NREF_A.US,D,20240606,000000,21.25,21.375,21.25,21.35,1337,0
+NREF_A.US,D,20240607,000000,21.3,21.5,21.3,21.4812,3432,0
+NREF_A.US,D,20240610,000000,21.5,21.9499,21.445,21.75,5089,0
+NREF_A.US,D,20240611,000000,21.9051,21.9051,21.57,21.63,4057,0
+NREF_A.US,D,20240612,000000,21.81,21.81,21.8,21.8,285,0
+NREF_A.US,D,20240613,000000,21.6195,21.6195,21.6195,21.6195,451,0
+NREF_A.US,D,20240614,000000,21.62,21.8,21.62,21.65,1365,0
+NREF_A.US,D,20240617,000000,21.6,21.75,21.6,21.75,247,0
+NREF_A.US,D,20240618,000000,21.66,21.75,21.6,21.6,3680,0
+NREF_A.US,D,20240620,000000,21.5131,21.683,21.51,21.683,1834,0
+NREF_A.US,D,20240621,000000,21.75,21.82,21.665,21.665,825,0
+NREF_A.US,D,20240624,000000,21.81,21.81,21.61,21.61,1872,0
+NREF_A.US,D,20240625,000000,21.7,21.8,21.68,21.71,931,0
+NREF_A.US,D,20240626,000000,21.78,21.78,21.71,21.71,2096,0
+NREF_A.US,D,20240627,000000,21.7093,21.71,21.7093,21.71,391,0
+NREF_A.US,D,20240628,000000,21.93,21.93,21.92,21.92,376,0
+NREF_A.US,D,20240701,000000,21.8,21.96,21.8,21.85,3006,0
+NREF_A.US,D,20240702,000000,21.95,22.12,21.8,21.82,6384,0
+NREF_A.US,D,20240703,000000,21.85,21.9561,21.8,21.9561,4094,0
+NREF_A.US,D,20240705,000000,21.9833,22.02,21.73,22.02,2525,0
+NREF_A.US,D,20240708,000000,21.82,22,21.82,21.999,3049,0
+NREF_A.US,D,20240709,000000,22.0474,22.05,22.0474,22.0499,1951,0
+NREF_A.US,D,20240710,000000,22.01,22.41,22.01,22.3729,3142,0
+NREF_A.US,D,20240711,000000,22.25,22.67,22.25,22.67,3326,0
+NREF_A.US,D,20240712,000000,22.585,22.77,22.585,22.7149,4111,0
+NREF_A.US,D,20240715,000000,22.49,22.49,22,22,7728,0
+NREF_A.US,D,20240716,000000,21.9,21.9022,21.46,21.79,4640,0
+NREF_A.US,D,20240717,000000,21.78,22.06,21.56,22.0025,4245,0
+NREF_A.US,D,20240718,000000,21.84,21.9,21.8307,21.9,1745,0
+NREF_A.US,D,20240722,000000,21.92,22.15,21.92,21.9975,1399,0
+NREF_A.US,D,20240723,000000,22.1065,22.1065,21.9093,22,1020,0
+NREF_A.US,D,20240724,000000,22.08,22.08,21.92,22.05,3435,0
+NREF_A.US,D,20240725,000000,21.91,21.99,21.9,21.91,5063,0
+NREF_A.US,D,20240726,000000,22.06,22.06,21.9,21.91,1816,0
+NREF_A.US,D,20240729,000000,21.97,22.1,21.97,22.1,618,0
+NREF_A.US,D,20240730,000000,22,22,21.574,21.75,1899,0
+NREF_A.US,D,20240801,000000,21.8,21.8836,21.7095,21.7661,10326,0
+NREF_A.US,D,20240802,000000,21.7,21.7,21.6865,21.6865,325,0
+NREF_A.US,D,20240805,000000,21.62,21.62,21.43,21.43,1885,0
+NREF_A.US,D,20240806,000000,21.645,21.66,21.5231,21.66,1365,0
+NREF_A.US,D,20240808,000000,21.7,21.7,21.475,21.475,959,0
+NREF_A.US,D,20240809,000000,21.54,21.68,21.5,21.646,1402,0
+NREF_A.US,D,20240812,000000,21.69,21.7,21.6,21.65,3349,0
+NREF_A.US,D,20240813,000000,21.6,21.61,21.57,21.61,2939,0
+NREF_A.US,D,20240814,000000,21.655,21.7,21.6001,21.7,3013,0
+NREF_A.US,D,20240815,000000,21.61,21.7,21.6,21.61,3576,0
+NREF_A.US,D,20240816,000000,21.7,21.77,21.63,21.77,2317,0
+NREF_A.US,D,20240819,000000,21.66,21.8499,21.64,21.7373,3011,0
+NREF_A.US,D,20240820,000000,21.6501,21.935,21.6501,21.83,1068,0
+NREF_A.US,D,20240821,000000,21.826,21.826,21.75,21.75,1451,0
+NREF_A.US,D,20240822,000000,21.8124,22.05,21.78,22,917,0
+NREF_A.US,D,20240823,000000,22.09,22.565,21.7501,22.5622,7150,0
+NREF_A.US,D,20240826,000000,22.62,22.65,22.4859,22.4859,931,0
+NREF_A.US,D,20240828,000000,22.1864,22.65,22.1864,22.65,761,0
+NREF_A.US,D,20240829,000000,22.3,22.5,22.15,22.4999,1976,0
+NREF_A.US,D,20240830,000000,22.0001,22.0001,22.0001,22.0001,631,0
+NREF_A.US,D,20240903,000000,22.65,22.65,22.0485,22.26,3712,0
+NREF_A.US,D,20240904,000000,22.5,22.65,22.3478,22.65,2885,0
+NREF_A.US,D,20240905,000000,22.65,22.65,22.5,22.5608,3325,0
+NREF_A.US,D,20240906,000000,22.39,22.53,22.39,22.53,3545,0
+NREF_A.US,D,20240909,000000,22.63,22.63,22.4101,22.4101,2283,0
+NREF_A.US,D,20240910,000000,22.41,22.89,22.39,22.89,7846,0
+NREF_A.US,D,20240911,000000,22.8,22.8,22.5,22.5,3416,0
+NREF_A.US,D,20240912,000000,22.5,22.6,22.4632,22.59,4242,0
+NREF_A.US,D,20240913,000000,22.67,22.78,22.67,22.78,1354,0
+NREF_A.US,D,20240916,000000,22.6754,22.6754,22.44,22.48,888,0
+NREF_A.US,D,20240917,000000,22.57,22.8565,22.57,22.69,3814,0
+NREF_A.US,D,20240918,000000,22.6535,22.69,22.6535,22.69,1510,0
+NREF_A.US,D,20240919,000000,22.6804,23.0218,22.6804,22.93,1871,0
+NREF_A.US,D,20240920,000000,23.11,23.46,23.11,23.2341,3975,0
+NREF_A.US,D,20240923,000000,23.435,23.435,23.2501,23.2501,320,0
+NREF_A.US,D,20240924,000000,23.7,23.7,23.47,23.47,783,0
+NREF_A.US,D,20240925,000000,23.6568,23.6568,23.3501,23.3501,859,0
+NREF_A.US,D,20240926,000000,23.44,23.6225,23.35,23.5,1568,0
+NREF_A.US,D,20240927,000000,23.65,23.67,23.485,23.65,3809,0
+NREF_A.US,D,20240930,000000,23.7345,24,23.7345,23.83,454,0
+NREF_A.US,D,20241001,000000,24,24,23.92,23.92,2957,0
+NREF_A.US,D,20241002,000000,24.05,24.51,24.05,24.17,8277,0
+NREF_A.US,D,20241003,000000,24.79,24.79,24.3281,24.3281,737,0
+NREF_A.US,D,20241004,000000,24.46,24.78,24.4,24.4,2657,0
+NREF_A.US,D,20241007,000000,24.64,24.64,24.31,24.35,1304,0
+NREF_A.US,D,20241008,000000,24.32,24.33,24.3,24.33,1358,0
+NREF_A.US,D,20241009,000000,24.4,24.65,24.35,24.35,2860,0
+NREF_A.US,D,20241010,000000,24.4811,24.64,24.4811,24.5,1091,0
+NREF_A.US,D,20241011,000000,24.5,24.5,24.22,24.24,2251,0
+NREF_A.US,D,20241014,000000,24.24,24.24,24,24.21,2215,0
+NREF_A.US,D,20241015,000000,23.755,23.86,23.73,23.73,3831,0
+NREF_A.US,D,20241016,000000,23.51,23.733,23.4081,23.733,2122,0
+NREF_A.US,D,20241017,000000,23.75,23.75,23.5,23.5,1950,0
+NREF_A.US,D,20241018,000000,23.45,23.4763,23.21,23.3,3147,0
+NREF_A.US,D,20241021,000000,23.2799,23.2799,23.17,23.1801,1409,0
+NREF_A.US,D,20241022,000000,23.17,23.17,22.94,23.14,2289,0
+NREF_A.US,D,20241023,000000,23.14,23.6947,23.14,23.18,3706,0
+NREF_A.US,D,20241024,000000,23.55,23.59,23.52,23.52,1414,0
+NREF_A.US,D,20241025,000000,23.49,23.49,23.2318,23.2781,877,0
+NREF_A.US,D,20241028,000000,23.27,23.7,23.23,23.7,7531,0
+NREF_A.US,D,20241029,000000,23.59,23.75,23.3847,23.75,2305,0
+NREF_A.US,D,20241030,000000,23.7,24.24,23.7,24.18,6922,0
+NREF_A.US,D,20241031,000000,24.14,24.15,23.8051,23.8051,1361,0
+NREF_A.US,D,20241101,000000,24.23,24.23,23.905,24.02,1372,0
+NREF_A.US,D,20241104,000000,24.03,24.1754,23.9501,24.099,3594,0
+NREF_A.US,D,20241105,000000,24.13,24.15,24.13,24.15,2108,0
+NREF_A.US,D,20241106,000000,24.0623,24.0623,24.0623,24.0623,112,0
+NREF_A.US,D,20241107,000000,24.13,24.17,23.28,24.1599,6737,0
+NREF_A.US,D,20241108,000000,24.21,24.38,23.28,24,2703,0
+NREF_A.US,D,20241111,000000,23.9,23.9,23.6,23.78,767,0
+NREF_A.US,D,20241112,000000,24.13,24.13,23.64,23.9,5405,0
+NREF_A.US,D,20241113,000000,23.91,24.03,23.46,23.778,7179,0
+NREF_A.US,D,20241114,000000,23.8609,23.9,23.8609,23.9,500,0
+NREF_A.US,D,20241115,000000,23.38,23.4,23.38,23.4,401,0
+NREF_A.US,D,20241118,000000,23.3358,23.4,23.31,23.31,2119,0
+NREF_A.US,D,20241119,000000,23.28,23.28,23.06,23.06,1694,0
+NREF_A.US,D,20241120,000000,23.1211,23.1347,22.8998,23.1347,2524,0
+NREF_A.US,D,20241121,000000,23.49,24.25,23.15,23.57,4697,0
+NREF_A.US,D,20241122,000000,23.25,23.25,23.25,23.25,2281,0
+NREF_A.US,D,20241125,000000,23.6289,23.66,23.3089,23.66,3122,0
+NREF_A.US,D,20241126,000000,23.7293,23.8,23.575,23.77,3128,0
+NREF_A.US,D,20241127,000000,23.8289,24.1,23.8289,23.9,2470,0
+NREF_A.US,D,20241129,000000,23.98,24.22,23.7039,23.7039,1188,0
+NREF_A.US,D,20241202,000000,23.94,24,23.7,23.814,2934,0
+NREF_A.US,D,20241203,000000,23.8224,24,23.72,23.82,1720,0
+NREF_A.US,D,20241204,000000,24,24,23.8,23.8,3054,0
+NREF_A.US,D,20241205,000000,23.825,24,23.71,24,949,0
+NREF_A.US,D,20241206,000000,23.65,23.7469,23.55,23.7469,2313,0
+NREF_A.US,D,20241209,000000,23.7,23.7,23.7,23.7,522,0
+NREF_A.US,D,20241210,000000,24.2,24.2,23.68,23.68,650,0
+NREF_A.US,D,20241211,000000,24.02,24.02,23.68,23.75,1239,0
+NREF_A.US,D,20241212,000000,23.895,23.895,23.68,23.895,254,0
+NREF_A.US,D,20241213,000000,23.59,24.11,23.59,23.76,2497,0
+NREF_A.US,D,20241216,000000,23.76,23.76,23.6064,23.76,3039,0
+NREF_A.US,D,20241218,000000,23.8,23.8856,23.6112,23.62,1598,0
+NREF_A.US,D,20241219,000000,23.4559,23.64,23,23.555,3255,0
+NREF_A.US,D,20241220,000000,23.6149,23.71,23.434,23.434,1772,0
+NREF_A.US,D,20241223,000000,23.1903,23.99,23.0101,23.3,3730,0
+NREF_A.US,D,20241224,000000,23.48,23.485,22.6001,22.6001,2911,0
+NREF_A.US,D,20241226,000000,22.68,23.255,22.61,22.8112,5887,0
+NREF_A.US,D,20241227,000000,22.99,22.99,22.87,22.985,720,0
+NREF_A.US,D,20241230,000000,23.01,23.09,23.01,23.09,398,0
+NREF_A.US,D,20241231,000000,23.25,23.56,23.0527,23.4,2725,0
+NREF_A.US,D,20250102,000000,23.11,23.9145,23.11,23.9145,3046,0
+NREF_A.US,D,20250103,000000,23.795,24.0644,23.73,24.0591,1727,0
+NREF_A.US,D,20250106,000000,24.11,24.11,23.7,23.85,4591,0
+NREF_A.US,D,20250107,000000,23.77,23.77,23.56,23.655,1277,0
+NREF_A.US,D,20250108,000000,23.7245,23.9,23.7,23.7001,2821,0
+NREF_A.US,D,20250113,000000,23.9,23.9,23.7,23.7,6202,0
+NREF_A.US,D,20250114,000000,23.795,23.8,23.7,23.7,1264,0
+NREF_A.US,D,20250115,000000,23.0239,23.26,22.92,22.92,3897,0
+NREF_A.US,D,20250116,000000,23.4099,23.41,22.84,23.05,1797,0
+NREF_A.US,D,20250117,000000,23.284,23.284,23.115,23.115,1554,0
+NREF_A.US,D,20250121,000000,23.208,23.23,23.145,23.145,2116,0
+NREF_A.US,D,20250123,000000,23.15,23.2567,23.14,23.2567,4154,0
+NREF_A.US,D,20250124,000000,23.2177,23.305,23.15,23.19,8990,0
+NREF_A.US,D,20250127,000000,23.1,23.25,23.0633,23.25,5324,0
+NREF_A.US,D,20250128,000000,23.24,23.3,23.13,23.13,3377,0
+NREF_A.US,D,20250129,000000,23,23.15,23,23.0739,3279,0
+NREF_A.US,D,20250130,000000,23.1,23.12,23.1,23.1001,1356,0
+NREF_A.US,D,20250131,000000,23.15,23.15,23.14,23.14,1094,0
+NREF_A.US,D,20250203,000000,23.14,23.27,23.14,23.1484,2834,0
+NREF_A.US,D,20250204,000000,23.14,23.15,23.1,23.1,1910,0
+NREF_A.US,D,20250205,000000,23.06,23.06,23.06,23.06,550,0
+NREF_A.US,D,20250206,000000,23.1338,23.1338,22.94,23.1312,937,0
+NREF_A.US,D,20250207,000000,23.14,23.28,22.99,23.15,4374,0
+NREF_A.US,D,20250210,000000,23.025,23.15,22.9414,23.1499,2950,0
+NREF_A.US,D,20250211,000000,23.11,23.11,23.11,23.11,500,0
+NREF_A.US,D,20250213,000000,23.14,23.15,23.12,23.12,1633,0
+NREF_A.US,D,20250214,000000,23.15,23.15,23.0703,23.14,5362,0
+NREF_A.US,D,20250218,000000,23.025,23.15,23.02,23.02,907,0
+NREF_A.US,D,20250219,000000,23,23.15,23,23.15,4850,0
+NREF_A.US,D,20250220,000000,23.04,23.5879,23,23.35,3935,0
+NREF_A.US,D,20250221,000000,23.35,23.35,23.1001,23.1001,1451,0
+NREF_A.US,D,20250224,000000,23.3,23.7969,23.0845,23.61,5904,0
+NREF_A.US,D,20250225,000000,23.43,23.61,23.355,23.56,849,0
+NREF_A.US,D,20250226,000000,23.4454,23.61,23.4454,23.61,421,0
+NREF_A.US,D,20250227,000000,23.5976,23.61,23.55,23.6,1199,0
+NREF_A.US,D,20250228,000000,23.6,23.775,23.4559,23.5923,5467,0
+NREF_A.US,D,20250303,000000,23.5,23.7399,23.26,23.26,2926,0
+NREF_A.US,D,20250304,000000,23.49,23.53,23.28,23.39,1600,0
+NREF_A.US,D,20250305,000000,23.6348,23.75,23.43,23.6034,1520,0
+NREF_A.US,D,20250306,000000,23.7096,23.75,23.69,23.75,1332,0
+NREF_A.US,D,20250307,000000,23.732,23.732,23.732,23.732,291,0
+NREF_A.US,D,20250310,000000,23.69,23.6901,23.55,23.56,3312,0
+NREF_A.US,D,20250311,000000,23.68,23.68,23.1,23.3,4610,0
+NREF_A.US,D,20250312,000000,23.58,23.58,23.15,23.36,1050,0
+NREF_A.US,D,20250313,000000,23.205,23.27,23.11,23.2558,1347,0
+NREF_A.US,D,20250314,000000,23.27,23.27,23.15,23.27,718,0
+NREF_A.US,D,20250318,000000,23.59,23.75,23.4802,23.7252,5692,0
+NREF_A.US,D,20250319,000000,23.5353,23.58,23.5353,23.5353,380,0
+NREF_A.US,D,20250320,000000,23.5,23.8823,23.5,23.7246,1634,0
+NREF_A.US,D,20250321,000000,23.75,23.9,23.6235,23.9,1233,0
+NREF_A.US,D,20250324,000000,24,24.2126,23.88,23.88,1800,0
+NREF_A.US,D,20250325,000000,24.09,24.18,24,24,891,0
+NREF_A.US,D,20250326,000000,24.04,24.126,23.9137,24.126,970,0
+NREF_A.US,D,20250327,000000,24.11,24.11,24.05,24.05,409,0
+NREF_A.US,D,20250331,000000,24.09,24.11,23.91,23.91,1641,0
+NREF_A.US,D,20250402,000000,23.97,24.15,23.97,24.09,2067,0
+NREF_A.US,D,20250403,000000,23.4,23.945,23.4,23.945,1457,0
+NREF_A.US,D,20250404,000000,23.95,23.95,22.25,22.3,10808,0
+NREF_A.US,D,20250407,000000,22.3,22.9,21.7485,21.79,6260,0
+NREF_A.US,D,20250408,000000,21.8831,23.5423,21.8831,22.5,3231,0
+NREF_A.US,D,20250409,000000,22.1107,22.704,22.01,22.01,2591,0
+NREF_A.US,D,20250410,000000,22.1,23.1349,22.1,22.11,4806,0
+NREF_A.US,D,20250411,000000,22.3633,22.6777,22.3633,22.6777,866,0
+NREF_A.US,D,20250414,000000,23.913,23.913,22.101,22.55,8882,0
+NREF_A.US,D,20250415,000000,22.1,22.25,22.1,22.24,6199,0
+NREF_A.US,D,20250416,000000,23.1217,23.1217,21.47,22.13,3692,0
+NREF_A.US,D,20250417,000000,22.01,22.02,21.525,21.7,11957,0
+NREF_A.US,D,20250421,000000,21.7,21.9092,21.5,21.5,2554,0
+NREF_A.US,D,20250422,000000,21.7128,22.4592,21.5,22.4592,9826,0
+NREF_A.US,D,20250423,000000,22.55,22.55,21.61,22.17,837,0
+NREF_A.US,D,20250424,000000,22.4,22.89,21.8159,21.8159,1517,0
+NREF_A.US,D,20250425,000000,22.6199,22.63,21.9,22.4,1415,0
+NREF_A.US,D,20250428,000000,22.4,22.643,22.4,22.643,2167,0
+NREF_A.US,D,20250429,000000,22.64,22.7831,22.45,22.45,1659,0
+NREF_A.US,D,20250430,000000,22.1964,22.44,22.1964,22.25,1313,0
+NREF_A.US,D,20250502,000000,22.34,22.34,22.125,22.125,1000,0
+NREF_A.US,D,20250505,000000,22.5,22.73,22.5,22.73,334,0
+NREF_A.US,D,20250506,000000,22.7,22.7,22.552,22.7,584,0
+NREF_A.US,D,20250507,000000,22.475,22.475,22.21,22.23,3043,0
+NREF_A.US,D,20250508,000000,22.26,22.26,22.12,22.12,2243,0
+NREF_A.US,D,20250509,000000,22.151,22.1749,21.8,21.8,437,0
+NREF_A.US,D,20250512,000000,21.94,22.1607,21.52,21.75,7118,0
+NREF_A.US,D,20250513,000000,22,22.25,22,22.25,930,0
+NREF_A.US,D,20250514,000000,22.125,22.125,21.62,21.9159,1857,0
+NREF_A.US,D,20250515,000000,22.045,22.0588,22.045,22.0588,242,0
+NREF_A.US,D,20250516,000000,22.098,22.098,22.06,22.0601,1479,0
+NREF_A.US,D,20250519,000000,21.94,21.94,21.7981,21.7981,650,0
+NREF_A.US,D,20250520,000000,21.75,22.2399,21.62,22.2084,796,0
+NREF_A.US,D,20250521,000000,21.78,22,21.75,22,664,0
+NREF_A.US,D,20250522,000000,21.7,21.8306,21.7,21.8306,915,0
+NREF_A.US,D,20250523,000000,21.75,21.75,21.75,21.75,354,0
+NREF_A.US,D,20250527,000000,21.88,22.24,21.6699,22.18,5978,0
+NREF_A.US,D,20250528,000000,22.24,22.25,22.02,22.2,2817,0
+NREF_A.US,D,20250529,000000,22.24,22.5935,22.24,22.4,1537,0
+NREF_A.US,D,20250530,000000,22.3736,22.3768,22.3695,22.3695,1263,0
+NREF_A.US,D,20250602,000000,22.1595,22.2287,22.03,22.03,1358,0
+NREF_A.US,D,20250603,000000,22.2408,22.25,22.05,22.2115,2660,0
+NREF_A.US,D,20250604,000000,22.2341,22.2341,22.18,22.2341,984,0
+NREF_A.US,D,20250605,000000,22.2,22.2,22.15,22.15,1872,0
+NREF_A.US,D,20250606,000000,22.18,22.18,22.18,22.18,128,0
+NREF_A.US,D,20250609,000000,22.18,22.18,22.18,22.18,434,0
+NREF_A.US,D,20250610,000000,22.142,22.18,22.125,22.125,493,0
+NREF_A.US,D,20250611,000000,22.25,22.25,22.1,22.225,1059,0
+NREF_A.US,D,20250612,000000,22.25,22.25,22.25,22.25,218,0
+NREF_A.US,D,20250613,000000,22.3314,22.4,22.275,22.2777,2757,0
+NREF_A.US,D,20250616,000000,22.2656,22.3744,22.15,22.15,1907,0
+NREF_A.US,D,20250618,000000,22.3145,22.3145,22.25,22.25,3067,0
+NREF_A.US,D,20250620,000000,22.36,22.4,22.36,22.3865,1733,0
+NREF_A.US,D,20250623,000000,22.315,22.8,22.315,22.7,4110,0
+NREF_A.US,D,20250624,000000,22.65,23.4,22.65,22.97,2922,0
+NREF_A.US,D,20250625,000000,23.265,23.265,22.85,22.91,1025,0
+NREF_A.US,D,20250626,000000,22.85,22.98,22.85,22.98,1170,0
+NREF_A.US,D,20250627,000000,23.16,23.16,23.16,23.16,263,0
+NREF_A.US,D,20250630,000000,23.0775,23.0775,23.0775,23.0775,527,0
+NREF_A.US,D,20250701,000000,23.2,23.2,23.1604,23.1604,1092,0
+NREF_A.US,D,20250702,000000,23.1482,23.15,23.11,23.15,547,0
+NREF_A.US,D,20250703,000000,23.175,23.25,23.175,23.2499,5799,0
+NREF_A.US,D,20250707,000000,23.3063,23.6,23.3063,23.59,2195,0
+NREF_A.US,D,20250708,000000,23.94,25.45,23.51,23.77,3712,0
+NREF_A.US,D,20250709,000000,23.59,24.36,23.26,23.26,1941,0
+NREF_A.US,D,20250710,000000,23.7287,23.9417,23.7287,23.9417,530,0
+NREF_A.US,D,20250711,000000,23.9289,24.96,23.87,24.0411,10049,0
+NREF_A.US,D,20250714,000000,24.1967,24.8518,23.96,24.1325,4061,0
+NREF_A.US,D,20250715,000000,23.5,24.1173,23.22,24.1173,5831,0
+NREF_A.US,D,20250716,000000,23.99,24.305,23.5701,23.5701,2381,0
+NREF_A.US,D,20250717,000000,24.5373,24.5373,23.43,23.51,1368,0
+NREF_A.US,D,20250718,000000,24,24,23.3845,23.3845,1189,0
+NREF_A.US,D,20250721,000000,23.38,23.6344,23.36,23.6344,2818,0
+NREF_A.US,D,20250722,000000,23.7,24,23.7,23.9938,539,0
+NREF_A.US,D,20250723,000000,23.6665,23.685,23.6665,23.685,507,0
+NREF_A.US,D,20250724,000000,23.8,23.87,23.59,23.71,2461,0
+NREF_A.US,D,20250725,000000,23.6614,23.6614,23.5,23.55,647,0
+NREF_A.US,D,20250728,000000,23.94,23.99,23.7,23.97,633,0
+NREF_A.US,D,20250729,000000,23.655,23.675,23.655,23.675,1981,0
+NREF_A.US,D,20250730,000000,23.85,23.85,23.85,23.85,218,0
+NREF_A.US,D,20250731,000000,23.65,23.85,23.65,23.85,1321,0
+NREF_A.US,D,20250801,000000,23.76,23.76,23.54,23.76,220,0
+NREF_A.US,D,20250804,000000,23.8,23.8,23.28,23.28,4537,0
+NREF_A.US,D,20250805,000000,23.4,23.75,23.25,23.75,417,0
+NREF_A.US,D,20250806,000000,23.64,23.64,23.5,23.5,1316,0
+NREF_A.US,D,20250807,000000,23.51,23.65,23.32,23.5,1016,0
+NREF_A.US,D,20250808,000000,23.35,23.4131,23.33,23.4131,800,0
+NREF_A.US,D,20250811,000000,23.25,23.5,23.2,23.4378,1179,0
+NREF_A.US,D,20250813,000000,23.3736,23.3736,22.7749,23.23,2021,0
+NREF_A.US,D,20250814,000000,22.9863,23.23,22.9863,22.9863,1338,0
+NREF_A.US,D,20250815,000000,23.2,23.2,22.9875,23,2558,0
+NREF_A.US,D,20250818,000000,23.01,23.26,23,23.23,1348,0
+NREF_A.US,D,20250820,000000,23.05,23.05,23.05,23.05,624,0
+NREF_A.US,D,20250821,000000,23.2569,23.2569,22.98,23.2459,1074,0
+NREF_A.US,D,20250822,000000,23.23,23.32,23.2,23.32,1756,0
+NREF_A.US,D,20250825,000000,23.37,23.4,23.16,23.4,816,0
+NREF_A.US,D,20250826,000000,23.8753,23.8753,23.8753,23.8753,237,0
+NREF_A.US,D,20250827,000000,23.815,23.815,23.68,23.8002,321,0
+NREF_A.US,D,20250828,000000,23.64,23.64,23.64,23.64,213,0
+NREF_A.US,D,20250902,000000,23.66,23.66,23.66,23.66,211,0
+NREF_A.US,D,20250903,000000,23.97,24.34,23.9473,23.9473,4260,0
+NREF_A.US,D,20250904,000000,24.2409,24.48,24.15,24.23,2401,0
+NREF_A.US,D,20250905,000000,23.8978,24.08,23.8978,24.08,810,0
+NREF_A.US,D,20250908,000000,23.7001,23.89,23.7001,23.8,967,0
+NREF_A.US,D,20250909,000000,24.0938,24.0938,24.01,24.0875,1568,0
+NREF_A.US,D,20250910,000000,23.89,24.08,23.89,23.9417,1326,0
+NREF_A.US,D,20250912,000000,23.95,24.09,23.95,24.09,590,0
+NREF_A.US,D,20250915,000000,24.09,24.09,24.09,24.09,308,0
+NREF_A.US,D,20250916,000000,24.06,24.06,24.0151,24.0151,436,0
+NREF_A.US,D,20250917,000000,24.09,24.09,24.09,24.09,216,0
+NREF_A.US,D,20250918,000000,24.04,24.0982,23.98,24.0982,881,0
+NREF_A.US,D,20250919,000000,24.19,24.2294,24.15,24.15,1576,0
+NREF_A.US,D,20250923,000000,24.0809,24.0809,24.0809,24.0809,150,0
+NREF_A.US,D,20250924,000000,24.05,24.47,24.05,24.47,2307,0
+NREF_A.US,D,20250925,000000,24.6,24.6,24.5,24.5,1347,0
+NREF_A.US,D,20250926,000000,24.2493,24.3184,24.15,24.15,2429,0
+NREF_A.US,D,20250929,000000,24.35,24.35,24.11,24.11,1687,0
+NREF_A.US,D,20250930,000000,24.11,24.11,23.875,24.09,2281,0
+NREF_A.US,D,20251001,000000,24.1,24.1,23.96,24,1259,0
+NREF_A.US,D,20251002,000000,23.9999,23.9999,23.9999,23.9999,687,0
+NREF_A.US,D,20251003,000000,24,24.99,23.9585,24.45,7808,0
+NREF_A.US,D,20251006,000000,24.1181,24.78,24.0101,24.78,712,0
+NREF_A.US,D,20251007,000000,23.96,23.96,23.96,23.96,112,0
+NREF_A.US,D,20251008,000000,24.4775,24.606,24.4215,24.59,2055,0
+NREF_A.US,D,20251009,000000,24.43,24.6,24.2,24.2,1417,0
+NREF_A.US,D,20251010,000000,24.01,24.11,24.01,24.06,1784,0
+NREF_A.US,D,20251013,000000,24.1,24.3219,23.72,24.15,3000,0
+NREF_A.US,D,20251014,000000,24.0571,24.21,23.96,24.0147,1170,0
+NREF_A.US,D,20251015,000000,23.78,23.78,23.3301,23.504,4080,0
+NREF_A.US,D,20251016,000000,23.6546,23.6546,23.16,23.4,6787,0
+NREF_A.US,D,20251017,000000,23.3051,23.51,23.3051,23.35,561,0
+NREF_A.US,D,20251020,000000,23.497,23.611,23.497,23.6007,2119,0
+NREF_A.US,D,20251021,000000,23.56,23.77,23.3101,23.75,1695,0
+NREF_A.US,D,20251022,000000,23.4231,23.4231,23.4,23.42,1922,0
+NREF_A.US,D,20251023,000000,23.5,23.56,23.36,23.36,2600,0
+NREF_A.US,D,20251024,000000,23.72,23.8,23.5,23.8,2745,0
+NREF_A.US,D,20251027,000000,23.705,23.8094,23.63,23.79,1080,0
+NREF_A.US,D,20251028,000000,24.16,24.2399,23.5,23.5,3718,0
+NREF_A.US,D,20251029,000000,23.5251,23.7,23.5251,23.5251,226,0
+NREF_A.US,D,20251031,000000,23.6478,23.845,23.4,23.845,2529,0
+NREF_A.US,D,20251103,000000,23.7,23.7,23.7,23.7,1009,0
+NREF_A.US,D,20251104,000000,23.85,24.6,23.73,23.73,2972,0
+NREF_A.US,D,20251105,000000,23.91,23.91,23.91,23.91,261,0
+NREF_A.US,D,20251106,000000,24.55,24.91,23.4001,23.69,5938,0
+NREF_A.US,D,20251107,000000,23.99,24.45,23.6,23.9296,4909,0
+NREF_A.US,D,20251110,000000,24.28,24.35,23.8851,23.8851,2284,0
+NREF_A.US,D,20251112,000000,24.034,24.29,23.9,24.11,2568,0
+NREF_A.US,D,20251113,000000,23.885,23.96,23.25,23.25,7674,0
+NREF_A.US,D,20251114,000000,23.172,24.12,23.13,23.7583,4530,0
+NREF_A.US,D,20251117,000000,23.7,23.725,23.69,23.725,719,0
+NREF_A.US,D,20251118,000000,23.71,23.71,23.37,23.37,1963,0
+NREF_A.US,D,20251119,000000,23,23.25,23,23.22,620,0
+NREF_A.US,D,20251120,000000,23.24,23.45,23.24,23.27,1664,0
+NREF_A.US,D,20251121,000000,23.34,23.34,23.1985,23.1985,1612,0
+NREF_A.US,D,20251124,000000,23.27,23.3504,23.17,23.3504,2019,0
+NREF_A.US,D,20251125,000000,23.5,23.5,23.3,23.35,2733,0
+NREF_A.US,D,20251126,000000,23.2362,23.2362,22.94,23.15,8076,0
+NREF_A.US,D,20251201,000000,23.5,23.5,23.32,23.42,1422,0
+NREF_A.US,D,20251202,000000,23.1501,23.4156,23.15,23.15,2720,0
+NREF_A.US,D,20251204,000000,23.3,23.3875,23.15,23.3875,632,0
+NREF_A.US,D,20251205,000000,23.3,23.5,23.24,23.5,1825,0
+NREF_A.US,D,20251208,000000,23.6657,23.6657,23.5,23.6,680,0
+NREF_A.US,D,20251209,000000,23.55,23.77,23.55,23.66,571,0
+NREF_A.US,D,20251210,000000,23.7415,23.7415,23.58,23.6,2129,0
+NREF_A.US,D,20251211,000000,23.6,23.88,23.53,23.83,2447,0
+NREF_A.US,D,20251215,000000,23.9,24,23.8,23.85,3072,0
+NREF_A.US,D,20251216,000000,23.9,23.9001,23.82,23.82,1328,0
+NREF_A.US,D,20251217,000000,24.0373,24.0373,23.75,23.9772,4817,0
+NREF_A.US,D,20251218,000000,24.0123,24.0734,24.0123,24.0734,1550,0
+NREF_A.US,D,20251219,000000,23.8967,24.07,23.8967,24.07,4226,0
+NREF_A.US,D,20251222,000000,24.09,24.12,23.7696,23.95,3440,0
+NREF_A.US,D,20251223,000000,24.12,24.12,23.81,24.1138,1612,0
+NREF_A.US,D,20251224,000000,23.8684,23.935,23.8684,23.935,590,0
+NREF_A.US,D,20251226,000000,23.935,24,23.7501,23.97,4323,0
+NREF_A.US,D,20251229,000000,23.955,23.9999,23.84,23.9,1449,0
+NREF_A.US,D,20251231,000000,23.935,24.11,23.79,23.8923,2826,0
+NREF_A.US,D,20260102,000000,23.95,24.1199,23.89,24.1199,1311,0
+NREF_A.US,D,20260105,000000,23.8901,24.12,23.89,23.89,7570,0
+NREF_A.US,D,20260106,000000,23.9015,23.9668,23.89,23.9668,876,0
+NREF_A.US,D,20260107,000000,23.9293,23.9293,23.84,23.88,422,0
+NREF_A.US,D,20260108,000000,23.95,24.6306,23.89,24.37,10803,0
+NREF_A.US,D,20260109,000000,24.2836,24.3601,24.1,24.3601,925,0
+NREF_A.US,D,20260112,000000,24.36,25,24.36,24.7446,8516,0
+NREF_A.US,D,20260113,000000,24.748,24.885,24.45,24.698,8909,0
+NREF_A.US,D,20260114,000000,24.78,24.85,24.54,24.65,4857,0
+NREF_A.US,D,20260115,000000,24.3918,24.74,24.215,24.215,2106,0
+NREF_A.US,D,20260116,000000,24.325,24.35,24.275,24.2819,5248,0
+NREF_A.US,D,20260120,000000,24.2,24.28,24.1,24.15,2826,0
+NREF_A.US,D,20260121,000000,24.1414,24.24,23.9514,24,4436,0
+NREF_A.US,D,20260122,000000,24.4406,24.4406,24.2245,24.2245,851,0
+NREF_A.US,D,20260123,000000,24.054,24.4705,23.92,24.2201,4414,0
+NREF_A.US,D,20260126,000000,24.435,24.435,24.21,24.39,1361,0
+NREF_A.US,D,20260127,000000,24.42,24.4201,24.3001,24.42,2383,0
+NREF_A.US,D,20260128,000000,24.52,24.55,24.3,24.4856,3419,0
+NREF_A.US,D,20260129,000000,24.605,24.6355,24.425,24.47,1771,0
+NREF_A.US,D,20260130,000000,24.47,24.47,24.47,24.47,1021,0
+NREF_A.US,D,20260203,000000,24.3864,24.53,24.35,24.53,605,0
+NREF_A.US,D,20260204,000000,24.4438,24.5499,24.33,24.34,2026,0
+NREF_A.US,D,20260205,000000,24.3,24.5499,24.1135,24.1135,6710,0
+NREF_A.US,D,20260206,000000,24.14,24.3672,24.1,24.35,1361,0
+NREF_A.US,D,20260209,000000,24.38,24.38,24.15,24.38,426,0
+NREF_A.US,D,20260210,000000,24.2161,24.2161,24.2,24.2161,814,0
+NREF_A.US,D,20260211,000000,24.24,24.355,24.24,24.355,1133,0
+NREF_A.US,D,20260212,000000,24.5115,24.5115,24.15,24.3704,960,0
+NREF_A.US,D,20260213,000000,24.38,24.38,24.38,24.38,362,0
+NREF_A.US,D,20260217,000000,24.53,24.55,24.3283,24.4975,5772,0
+NREF_A.US,D,20260218,000000,24.9171,24.9171,24.2362,24.2362,1032,0

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

@@ -0,0 +1,1224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRGV.US,D,20210331,000000,9.65,9.7,9.65,9.7,9089,0
+NRGV.US,D,20210401,000000,9.75,9.8214,9.74,9.75,35816,0
+NRGV.US,D,20210405,000000,9.71,9.84,9.71,9.7582,4539,0
+NRGV.US,D,20210406,000000,9.72,9.89,9.7,9.73,25280,0
+NRGV.US,D,20210407,000000,9.78,9.8,9.78,9.78,1719,0
+NRGV.US,D,20210408,000000,9.8491,9.8491,9.78,9.8,5359,0
+NRGV.US,D,20210409,000000,9.92,10.15,9.83,9.99,31777,0
+NRGV.US,D,20210412,000000,10.07,10.07,9.87,9.87,57351,0
+NRGV.US,D,20210413,000000,9.8601,9.8601,9.82,9.82,33972,0
+NRGV.US,D,20210414,000000,9.84,9.85,9.8,9.845,80663,0
+NRGV.US,D,20210415,000000,9.84,9.855,9.81,9.8334,10163,0
+NRGV.US,D,20210416,000000,10.05,10.05,9.82,9.869,18997,0
+NRGV.US,D,20210419,000000,9.75,9.85,9.75,9.85,21617,0
+NRGV.US,D,20210420,000000,9.8,9.835,9.75,9.82,24135,0
+NRGV.US,D,20210421,000000,9.8,9.82,9.79,9.82,9404,0
+NRGV.US,D,20210422,000000,9.75,9.81,9.75,9.78,11054,0
+NRGV.US,D,20210423,000000,9.74,9.9,9.74,9.9,36529,0
+NRGV.US,D,20210426,000000,9.9,9.91,9.85,9.87,34701,0
+NRGV.US,D,20210427,000000,9.87,9.87,9.76,9.83,12478,0
+NRGV.US,D,20210428,000000,9.83,9.83,9.8145,9.8145,1158,0
+NRGV.US,D,20210429,000000,9.81,9.81,9.7134,9.81,10781,0
+NRGV.US,D,20210430,000000,9.8,9.8,9.75,9.76,9298,0
+NRGV.US,D,20210503,000000,9.76,9.79,9.74,9.7703,17606,0
+NRGV.US,D,20210504,000000,9.77,9.77,9.74,9.76,38489,0
+NRGV.US,D,20210505,000000,9.76,9.79,9.74,9.79,17594,0
+NRGV.US,D,20210506,000000,9.75,9.8,9.75,9.8,8090,0
+NRGV.US,D,20210507,000000,9.7844,9.7844,9.732,9.78,28698,0
+NRGV.US,D,20210510,000000,9.78,9.79,9.74,9.77,44118,0
+NRGV.US,D,20210511,000000,9.74,9.77,9.7,9.7,234690,0
+NRGV.US,D,20210512,000000,9.7,9.79,9.69,9.78,73815,0
+NRGV.US,D,20210513,000000,9.78,9.78,9.73,9.73,253554,0
+NRGV.US,D,20210514,000000,9.72,9.73,9.7,9.73,47110,0
+NRGV.US,D,20210517,000000,9.7213,9.7213,9.7,9.71,4261,0
+NRGV.US,D,20210519,000000,9.88,9.95,9.71,9.71,258049,0
+NRGV.US,D,20210520,000000,9.69,9.7,9.64,9.64,6830,0
+NRGV.US,D,20210521,000000,9.63,9.85,9.63,9.63,50004,0
+NRGV.US,D,20210524,000000,9.65,9.69,9.63,9.69,357710,0
+NRGV.US,D,20210525,000000,9.7,9.7,9.67,9.68,27374,0
+NRGV.US,D,20210526,000000,9.7,9.73,9.65,9.66,25913,0
+NRGV.US,D,20210527,000000,9.66,9.695,9.66,9.68,79335,0
+NRGV.US,D,20210528,000000,9.7,9.7,9.67,9.68,10985,0
+NRGV.US,D,20210601,000000,9.76,9.76,9.7,9.7,60419,0
+NRGV.US,D,20210602,000000,9.7,9.73,9.69,9.73,20101,0
+NRGV.US,D,20210603,000000,9.66,9.76,9.66,9.76,24886,0
+NRGV.US,D,20210604,000000,9.75,9.76,9.74,9.75,11006,0
+NRGV.US,D,20210607,000000,9.72,9.75,9.72,9.74,9204,0
+NRGV.US,D,20210608,000000,9.73,9.73,9.72,9.7217,2841,0
+NRGV.US,D,20210610,000000,9.77,9.91,9.75,9.78,53802,0
+NRGV.US,D,20210611,000000,9.8,9.8,9.76,9.77,1493,0
+NRGV.US,D,20210614,000000,9.75,9.77,9.75,9.77,3870,0
+NRGV.US,D,20210615,000000,9.8,9.8,9.75,9.79,22029,0
+NRGV.US,D,20210616,000000,9.77,9.8,9.77,9.79,9058,0
+NRGV.US,D,20210617,000000,9.76,9.77,9.76,9.76,2054,0
+NRGV.US,D,20210618,000000,9.75,9.78,9.75,9.78,36884,0
+NRGV.US,D,20210621,000000,9.85,9.85,9.77,9.78,20563,0
+NRGV.US,D,20210622,000000,9.77,9.8,9.76,9.8,35160,0
+NRGV.US,D,20210623,000000,9.77,9.78,9.77,9.78,2071,0
+NRGV.US,D,20210624,000000,9.71,9.78,9.71,9.78,3734,0
+NRGV.US,D,20210625,000000,9.73,9.7401,9.73,9.73,4402,0
+NRGV.US,D,20210628,000000,9.71,9.75,9.71,9.75,20415,0
+NRGV.US,D,20210629,000000,9.84,9.84,9.71,9.75,43727,0
+NRGV.US,D,20210630,000000,9.76,9.76,9.75,9.75,10238,0
+NRGV.US,D,20210701,000000,9.74,9.78,9.74,9.78,28537,0
+NRGV.US,D,20210702,000000,9.76,9.78,9.74,9.77,42485,0
+NRGV.US,D,20210706,000000,9.76,9.76,9.68,9.72,37824,0
+NRGV.US,D,20210707,000000,9.7,9.75,9.7,9.75,28021,0
+NRGV.US,D,20210708,000000,9.73,9.74,9.7,9.74,24897,0
+NRGV.US,D,20210709,000000,9.722,9.722,9.71,9.71,9799,0
+NRGV.US,D,20210712,000000,9.71,9.71,9.71,9.71,45085,0
+NRGV.US,D,20210713,000000,9.71,9.72,9.71,9.72,2762,0
+NRGV.US,D,20210714,000000,9.71,9.72,9.7,9.72,3948,0
+NRGV.US,D,20210715,000000,9.73,9.73,9.692,9.71,15034,0
+NRGV.US,D,20210719,000000,9.71,9.71,9.7,9.71,62834,0
+NRGV.US,D,20210720,000000,9.71,9.71,9.7,9.7,1715,0
+NRGV.US,D,20210722,000000,9.7,9.72,9.7,9.72,14819,0
+NRGV.US,D,20210723,000000,9.71,9.72,9.71,9.72,5542,0
+NRGV.US,D,20210726,000000,9.72,9.72,9.71,9.71,32653,0
+NRGV.US,D,20210727,000000,9.7,9.71,9.68,9.7,3044,0
+NRGV.US,D,20210728,000000,9.69,9.73,9.68,9.73,12029,0
+NRGV.US,D,20210729,000000,9.67,9.67,9.67,9.67,426,0
+NRGV.US,D,20210730,000000,9.65,9.72,9.65,9.72,11100,0
+NRGV.US,D,20210802,000000,9.75,9.75,9.67,9.71,117342,0
+NRGV.US,D,20210803,000000,9.65,9.69,9.65,9.69,2631,0
+NRGV.US,D,20210804,000000,9.6899,9.71,9.67,9.7,22302,0
+NRGV.US,D,20210805,000000,9.65,9.68,9.615,9.67,25743,0
+NRGV.US,D,20210806,000000,9.67,9.6709,9.66,9.66,33225,0
+NRGV.US,D,20210809,000000,9.69,9.7,9.66,9.66,78883,0
+NRGV.US,D,20210810,000000,9.66,9.67,9.65,9.65,11888,0
+NRGV.US,D,20210811,000000,9.6501,9.67,9.65,9.66,28319,0
+NRGV.US,D,20210812,000000,9.66,9.66,9.66,9.66,629,0
+NRGV.US,D,20210813,000000,9.65,9.68,9.65,9.65,4740,0
+NRGV.US,D,20210816,000000,9.65,9.65,9.64,9.64,8728,0
+NRGV.US,D,20210817,000000,9.64,9.68,9.64,9.68,2015,0
+NRGV.US,D,20210818,000000,9.6511,9.6511,9.65,9.65,1830,0
+NRGV.US,D,20210819,000000,9.65,9.65,9.64,9.65,36282,0
+NRGV.US,D,20210820,000000,9.63,9.63,9.62,9.62,854,0
+NRGV.US,D,20210823,000000,9.62,9.69,9.62,9.67,17568,0
+NRGV.US,D,20210824,000000,9.65,9.65,9.63,9.64,26755,0
+NRGV.US,D,20210825,000000,9.68,9.69,9.64,9.67,6162,0
+NRGV.US,D,20210826,000000,9.64,9.64,9.64,9.64,190,0
+NRGV.US,D,20210827,000000,9.66,9.66,9.65,9.65,42591,0
+NRGV.US,D,20210830,000000,9.63,9.6899,9.61,9.6517,29694,0
+NRGV.US,D,20210831,000000,9.65,9.69,9.646,9.69,21874,0
+NRGV.US,D,20210901,000000,9.66,9.7,9.66,9.68,58091,0
+NRGV.US,D,20210902,000000,9.67,9.7,9.67,9.68,19254,0
+NRGV.US,D,20210903,000000,9.68,9.7,9.68,9.68,8048,0
+NRGV.US,D,20210907,000000,9.67,9.73,9.63,9.73,580311,0
+NRGV.US,D,20210908,000000,9.705,9.72,9.66,9.69,124074,0
+NRGV.US,D,20210909,000000,9.86,9.88,9.83,9.83,9570123,0
+NRGV.US,D,20210910,000000,9.85,9.88,9.84,9.85,448743,0
+NRGV.US,D,20210913,000000,9.85,9.96,9.85,9.86,313027,0
+NRGV.US,D,20210914,000000,9.88,9.9,9.85,9.89,566414,0
+NRGV.US,D,20210915,000000,9.9,9.91,9.87,9.9,665273,0
+NRGV.US,D,20210916,000000,9.88,9.905,9.88,9.9,200709,0
+NRGV.US,D,20210917,000000,9.89,9.93,9.8656,9.89,58503,0
+NRGV.US,D,20210920,000000,9.89,9.9099,9.85,9.85,50544,0
+NRGV.US,D,20210921,000000,9.86,9.91,9.86,9.89,75512,0
+NRGV.US,D,20210922,000000,9.91,9.91,9.86,9.87,121966,0
+NRGV.US,D,20210923,000000,9.9,9.9,9.86,9.89,19217,0
+NRGV.US,D,20210924,000000,9.89,9.89,9.86,9.88,110352,0
+NRGV.US,D,20210927,000000,9.9,9.9,9.86,9.87,449032,0
+NRGV.US,D,20210928,000000,9.9,9.9,9.86,9.89,22167,0
+NRGV.US,D,20210929,000000,9.88,9.88,9.85,9.88,155386,0
+NRGV.US,D,20210930,000000,9.91,9.91,9.86,9.9,377610,0
+NRGV.US,D,20211001,000000,9.9,9.92,9.85,9.86,71774,0
+NRGV.US,D,20211004,000000,9.9,9.9,9.85,9.85,151964,0
+NRGV.US,D,20211005,000000,9.87,9.87,9.84,9.84,413978,0
+NRGV.US,D,20211006,000000,9.87,9.87,9.85,9.85,115197,0
+NRGV.US,D,20211007,000000,9.84,9.87,9.84,9.85,36171,0
+NRGV.US,D,20211008,000000,9.85,9.8699,9.85,9.85,18261,0
+NRGV.US,D,20211011,000000,9.9,9.92,9.855,9.87,25934,0
+NRGV.US,D,20211012,000000,9.87,9.889,9.85,9.85,47902,0
+NRGV.US,D,20211013,000000,9.85,9.89,9.85,9.85,17399,0
+NRGV.US,D,20211014,000000,9.85,9.875,9.85,9.85,20501,0
+NRGV.US,D,20211015,000000,9.85,9.88,9.85,9.85,11414,0
+NRGV.US,D,20211018,000000,9.86,9.9,9.85,9.87,28091,0
+NRGV.US,D,20211019,000000,9.87,9.92,9.87,9.9,168115,0
+NRGV.US,D,20211020,000000,9.9,9.9199,9.89,9.9,84048,0
+NRGV.US,D,20211021,000000,9.88,9.9,9.88,9.88,117598,0
+NRGV.US,D,20211022,000000,9.91,9.92,9.8832,9.91,68818,0
+NRGV.US,D,20211025,000000,9.92,9.92,9.9,9.9,160393,0
+NRGV.US,D,20211026,000000,9.92,9.95,9.92,9.93,341137,0
+NRGV.US,D,20211027,000000,9.99,9.99,9.93,9.96,562781,0
+NRGV.US,D,20211028,000000,9.98,9.99,9.93,9.985,229566,0
+NRGV.US,D,20211029,000000,10,10,9.95,9.99,318165,0
+NRGV.US,D,20211101,000000,10,10,9.98,9.99,550213,0
+NRGV.US,D,20211102,000000,10,10,9.97,9.98,348987,0
+NRGV.US,D,20211103,000000,10,10,9.96,9.99,47135,0
+NRGV.US,D,20211104,000000,9.99,9.99,9.95,9.98,519603,0
+NRGV.US,D,20211105,000000,9.98,9.98,9.9618,9.98,36431,0
+NRGV.US,D,20211108,000000,9.99,9.99,9.96,9.97,134873,0
+NRGV.US,D,20211109,000000,9.98,9.99,9.97,9.97,77968,0
+NRGV.US,D,20211110,000000,9.97,9.99,9.97,9.97,36879,0
+NRGV.US,D,20211111,000000,9.97,9.98,9.97,9.98,79713,0
+NRGV.US,D,20211112,000000,9.99,9.99,9.97,9.98,126096,0
+NRGV.US,D,20211115,000000,9.98,10,9.97,9.98,487708,0
+NRGV.US,D,20211116,000000,10,10,9.97,9.98,22704,0
+NRGV.US,D,20211117,000000,10,10,9.96,9.97,248326,0
+NRGV.US,D,20211118,000000,9.97,9.99,9.91,9.97,223767,0
+NRGV.US,D,20211119,000000,10,10,9.97,9.98,51032,0
+NRGV.US,D,20211122,000000,9.98,9.99,9.97,9.97,63543,0
+NRGV.US,D,20211123,000000,9.98,9.98,9.97,9.98,31026,0
+NRGV.US,D,20211124,000000,9.99,9.99,9.96,9.97,8389,0
+NRGV.US,D,20211126,000000,9.98,9.98,9.9601,9.9691,54776,0
+NRGV.US,D,20211129,000000,10,10,9.96,9.97,574123,0
+NRGV.US,D,20211130,000000,9.96,9.985,9.96,9.98,159924,0
+NRGV.US,D,20211201,000000,9.99,9.99,9.9301,9.95,79095,0
+NRGV.US,D,20211202,000000,9.98,9.98,9.92,9.95,166070,0
+NRGV.US,D,20211203,000000,9.97,9.98,9.94,9.96,35941,0
+NRGV.US,D,20211206,000000,9.97,9.97,9.9201,9.94,99999,0
+NRGV.US,D,20211207,000000,9.96,9.96,9.9,9.9,70507,0
+NRGV.US,D,20211208,000000,9.91,9.93,9.89,9.91,280814,0
+NRGV.US,D,20211209,000000,9.89,9.99,9.89,9.9577,170837,0
+NRGV.US,D,20211210,000000,9.97,10,9.93,9.94,109807,0
+NRGV.US,D,20211213,000000,10,10,9.92,9.93,79625,0
+NRGV.US,D,20211214,000000,9.92,9.96,9.9,9.94,115457,0
+NRGV.US,D,20211215,000000,9.97,10,9.89,9.94,96736,0
+NRGV.US,D,20211216,000000,9.98,9.9899,9.89,9.9,38369,0
+NRGV.US,D,20211217,000000,9.9,9.99,9.89,9.89,105518,0
+NRGV.US,D,20211220,000000,9.92,9.98,9.89,9.9,53529,0
+NRGV.US,D,20211221,000000,9.9041,9.9376,9.9041,9.915,11700,0
+NRGV.US,D,20211222,000000,9.94,9.94,9.91,9.92,49992,0
+NRGV.US,D,20211223,000000,9.94,9.94,9.92,9.94,47820,0
+NRGV.US,D,20211227,000000,9.96,9.9799,9.93,9.96,53264,0
+NRGV.US,D,20211228,000000,9.98,9.98,9.9,9.9,156879,0
+NRGV.US,D,20211229,000000,9.95,9.95,9.9,9.9,86720,0
+NRGV.US,D,20211230,000000,9.94,9.94,9.91,9.9225,63178,0
+NRGV.US,D,20211231,000000,9.92,9.95,9.9,9.9,122619,0
+NRGV.US,D,20220103,000000,9.95,9.99,9.91,9.91,346018,0
+NRGV.US,D,20220104,000000,9.9,9.96,9.9,9.96,115751,0
+NRGV.US,D,20220105,000000,9.97,9.98,9.93,9.97,147278,0
+NRGV.US,D,20220106,000000,9.98,9.98,9.94,9.945,1051063,0
+NRGV.US,D,20220107,000000,9.98,9.98,9.94,9.94,25096,0
+NRGV.US,D,20220110,000000,9.94,9.95,9.93,9.94,134158,0
+NRGV.US,D,20220111,000000,9.95,9.95,9.92,9.94,429690,0
+NRGV.US,D,20220112,000000,9.94,9.94,9.93,9.93,67427,0
+NRGV.US,D,20220113,000000,9.94,9.94,9.93,9.9394,47252,0
+NRGV.US,D,20220114,000000,9.94,9.95,9.93,9.93,150637,0
+NRGV.US,D,20220118,000000,9.95,9.95,9.92,9.92,55460,0
+NRGV.US,D,20220119,000000,9.94,9.94,9.92,9.92,117296,0
+NRGV.US,D,20220120,000000,9.92,9.93,9.92,9.93,14030,0
+NRGV.US,D,20220121,000000,9.92,9.93,9.92,9.92,45118,0
+NRGV.US,D,20220124,000000,9.93,9.9699,9.93,9.96,825054,0
+NRGV.US,D,20220125,000000,9.96,9.98,9.96,9.98,642916,0
+NRGV.US,D,20220126,000000,9.98,9.98,9.96,9.97,1493108,0
+NRGV.US,D,20220127,000000,9.97,9.98,9.96,9.97,294821,0
+NRGV.US,D,20220128,000000,9.97,9.9785,9.95,9.96,570997,0
+NRGV.US,D,20220131,000000,9.95,9.98,9.95,9.97,549855,0
+NRGV.US,D,20220201,000000,9.97,9.99,9.97,9.98,925638,0
+NRGV.US,D,20220202,000000,9.98,9.985,9.97,9.97,255213,0
+NRGV.US,D,20220203,000000,9.96,9.99,9.96,9.99,877290,0
+NRGV.US,D,20220204,000000,9.97,9.99,9.97,9.98,550547,0
+NRGV.US,D,20220207,000000,9.67,9.92,9.36,9.58,417188,0
+NRGV.US,D,20220208,000000,9.64,9.9,9.62,9.74,391496,0
+NRGV.US,D,20220209,000000,9.65,9.7,8.88,9.2,370861,0
+NRGV.US,D,20220210,000000,9.11,10.42,9.11,10.18,655577,0
+NRGV.US,D,20220211,000000,10.19,12.38,10.18,11.55,1813398,0
+NRGV.US,D,20220214,000000,11.5,12.5,8.9645,9.39,319400,0
+NRGV.US,D,20220215,000000,9.84,10.5,9.47,9.93,364180,0
+NRGV.US,D,20220216,000000,10.04,10.23,9.55,9.77,259791,0
+NRGV.US,D,20220217,000000,10.14,14.1,9.8001,11.1,5776793,0
+NRGV.US,D,20220218,000000,18.34,18.57,11.72,12.36,23047944,0
+NRGV.US,D,20220222,000000,11,12.77,10.95,11.22,1255323,0
+NRGV.US,D,20220223,000000,11.13,12.49,11.12,12.2,822847,0
+NRGV.US,D,20220224,000000,11.09,13.82,11.06,13.79,1525393,0
+NRGV.US,D,20220225,000000,13.93,14.49,12.4,13.4,1094393,0
+NRGV.US,D,20220228,000000,13.15,13.74,11.75,11.87,688082,0
+NRGV.US,D,20220301,000000,11.78,12.56,11.76,12.01,327694,0
+NRGV.US,D,20220302,000000,12.03,13.34,11.94,13,697966,0
+NRGV.US,D,20220303,000000,12.99,13.39,12.58,12.98,643921,0
+NRGV.US,D,20220304,000000,12.9,13.25,12.74,13,356652,0
+NRGV.US,D,20220307,000000,12.99,14.26,12.13,12.21,654917,0
+NRGV.US,D,20220308,000000,12.05,12.51,11.66,11.69,263993,0
+NRGV.US,D,20220309,000000,12,12.49,12,12.16,224370,0
+NRGV.US,D,20220310,000000,12.1,12.69,11.07,11.2,296837,0
+NRGV.US,D,20220311,000000,11.2,11.5,11.0925,11.35,91894,0
+NRGV.US,D,20220314,000000,11.52,11.98,11.4,11.9,222746,0
+NRGV.US,D,20220315,000000,12.15,13.3515,11.96,12.42,313455,0
+NRGV.US,D,20220316,000000,12.63,12.75,12.05,12.34,274735,0
+NRGV.US,D,20220317,000000,13,13,12.01,12.73,180276,0
+NRGV.US,D,20220318,000000,12.68,12.765,12.31,12.41,254839,0
+NRGV.US,D,20220321,000000,12.49,13.34,12.39,13.05,492186,0
+NRGV.US,D,20220322,000000,13.31,13.71,13.05,13.57,411928,0
+NRGV.US,D,20220323,000000,13.51,14.08,13.315,14.02,621126,0
+NRGV.US,D,20220324,000000,14.99,15.91,14.21,15.31,1838558,0
+NRGV.US,D,20220325,000000,15.47,16.105,15.4,15.73,691430,0
+NRGV.US,D,20220328,000000,15.75,16,14.96,15,565134,0
+NRGV.US,D,20220329,000000,15.08,15.805,13.63,13.85,628058,0
+NRGV.US,D,20220330,000000,13.85,15.36,13.85,15.17,2451589,0
+NRGV.US,D,20220331,000000,15.03,17.46,14.92,15.9,1207090,0
+NRGV.US,D,20220401,000000,15.75,16.9,15.3,16.05,601428,0
+NRGV.US,D,20220404,000000,16.19,18.9899,16.19,18.2,1390371,0
+NRGV.US,D,20220405,000000,18.27,22.1,18.27,21.64,2747965,0
+NRGV.US,D,20220406,000000,19.91,20.85,17.36,19.26,1314058,0
+NRGV.US,D,20220407,000000,19.25,20.83,18.55,19.87,755831,0
+NRGV.US,D,20220408,000000,20,20.12,17.61,18.32,629882,0
+NRGV.US,D,20220411,000000,18.18,18.18,14.63,14.78,1067376,0
+NRGV.US,D,20220412,000000,15,15.2281,12.845,13.7,733409,0
+NRGV.US,D,20220413,000000,14.38,15.29,13.38,15,706583,0
+NRGV.US,D,20220414,000000,14.7,14.936,12.53,12.87,412308,0
+NRGV.US,D,20220418,000000,13.26,14.0799,13,14.04,308107,0
+NRGV.US,D,20220419,000000,13.75,13.9884,12.01,13,678715,0
+NRGV.US,D,20220420,000000,12.77,14.37,12.75,14.08,505290,0
+NRGV.US,D,20220421,000000,13.54,14.17,12.755,13.15,527337,0
+NRGV.US,D,20220422,000000,12.91,13.9,12.91,13.39,250418,0
+NRGV.US,D,20220425,000000,13.84,14.29,13.03,14.1,466456,0
+NRGV.US,D,20220426,000000,13.81,15.23,13.31,14.47,632854,0
+NRGV.US,D,20220427,000000,14.5,15.29,14.453,14.89,371862,0
+NRGV.US,D,20220428,000000,14.9,15.71,14.53,14.75,362861,0
+NRGV.US,D,20220429,000000,14.5,15.37,13.81,13.89,395543,0
+NRGV.US,D,20220502,000000,13.99,14.51,13.94,14.49,298042,0
+NRGV.US,D,20220503,000000,14.21,14.51,13.02,14.01,402261,0
+NRGV.US,D,20220504,000000,13.89,14.01,13.055,13.55,362114,0
+NRGV.US,D,20220505,000000,13.43,14.37,13.39,14.21,333495,0
+NRGV.US,D,20220506,000000,13.82,14.27,13.5,14.02,237165,0
+NRGV.US,D,20220509,000000,11.75,11.75,9.89,10.81,1307678,0
+NRGV.US,D,20220510,000000,10.8,11.24,10.41,10.54,782366,0
+NRGV.US,D,20220511,000000,10.47,10.5,9.57,10.23,505614,0
+NRGV.US,D,20220512,000000,9.68,10.63,9.65,10.47,508196,0
+NRGV.US,D,20220513,000000,11.35,11.35,10.45,10.56,705118,0
+NRGV.US,D,20220516,000000,10.76,11.0899,10.2,10.36,466226,0
+NRGV.US,D,20220517,000000,10.32,11.49,10.15,10.71,648691,0
+NRGV.US,D,20220518,000000,10.58,11.4,10.4,11,516551,0
+NRGV.US,D,20220519,000000,10.84,11.22,10.56,11.02,517286,0
+NRGV.US,D,20220520,000000,11,11.86,11,11.74,462957,0
+NRGV.US,D,20220523,000000,11.78,12.77,11.59,12.57,507150,0
+NRGV.US,D,20220524,000000,12.48,13.69,12.4,12.89,670593,0
+NRGV.US,D,20220525,000000,12.76,13.46,12.4,13.39,420678,0
+NRGV.US,D,20220526,000000,13.16,14.46,13.16,13.98,552566,0
+NRGV.US,D,20220527,000000,13.99,14.885,13.86,14.32,609646,0
+NRGV.US,D,20220531,000000,14.73,15.35,14.36,15.24,1340389,0
+NRGV.US,D,20220601,000000,15.35,16.22,15.15,15.93,928214,0
+NRGV.US,D,20220602,000000,15.93,16.4,15.37,15.81,721877,0
+NRGV.US,D,20220603,000000,15.41,16.08,15.21,15.94,632673,0
+NRGV.US,D,20220606,000000,16.12,16.12,12.81,13.21,2002287,0
+NRGV.US,D,20220607,000000,13.15,13.88,12.935,13.56,697412,0
+NRGV.US,D,20220608,000000,13.19,13.68,13.102,13.51,509471,0
+NRGV.US,D,20220609,000000,13.32,13.32,10.615,10.67,772658,0
+NRGV.US,D,20220610,000000,10.61,10.75,10.05,10.1,553015,0
+NRGV.US,D,20220613,000000,9.95,10,8.9,9,782318,0
+NRGV.US,D,20220614,000000,9.01,9.54,8.34,8.66,543077,0
+NRGV.US,D,20220615,000000,8.69,9.47,8.35,9.37,419932,0
+NRGV.US,D,20220616,000000,9.04,9.48,8.64,9.39,447038,0
+NRGV.US,D,20220617,000000,9.5,10.3,9.4,10.13,3670309,0
+NRGV.US,D,20220621,000000,10.17,11,10.17,10.63,296455,0
+NRGV.US,D,20220622,000000,10.37,11.01,10.1,10.66,380942,0
+NRGV.US,D,20220623,000000,10.55,10.99,10.17,10.72,405891,0
+NRGV.US,D,20220624,000000,10.68,11.06,9.37,9.42,3210400,0
+NRGV.US,D,20220627,000000,9.57,10.13,9.46,9.49,646341,0
+NRGV.US,D,20220628,000000,9.49,10.24,9.49,9.95,541460,0
+NRGV.US,D,20220629,000000,10.43,10.43,9.14,9.89,534251,0
+NRGV.US,D,20220630,000000,9.53,10.22,9.525,10.02,346699,0
+NRGV.US,D,20220701,000000,9.97,10.2331,8.12,8.29,925240,0
+NRGV.US,D,20220705,000000,8.28,8.28,7.2268,7.44,533575,0
+NRGV.US,D,20220706,000000,7.43,7.48,7.15,7.42,394745,0
+NRGV.US,D,20220707,000000,7.5,8.1,7.414,8.01,428040,0
+NRGV.US,D,20220708,000000,8.02,8.46,8.02,8.24,180031,0
+NRGV.US,D,20220711,000000,8.03,8.03,7.65,7.81,246881,0
+NRGV.US,D,20220712,000000,7.78,7.99,7.66,7.82,231763,0
+NRGV.US,D,20220713,000000,7.75,7.75,7.41,7.41,218509,0
+NRGV.US,D,20220714,000000,7.3,7.3,6.505,6.6,361839,0
+NRGV.US,D,20220715,000000,6.71,7.78,6.54,7.16,662193,0
+NRGV.US,D,20220718,000000,7.16,7.39,6.65,6.81,364287,0
+NRGV.US,D,20220719,000000,6.9,7.09,6.56,6.63,396201,0
+NRGV.US,D,20220720,000000,6.62,6.66,6.39,6.57,404130,0
+NRGV.US,D,20220721,000000,6.58,6.7,6.06,6.49,1073042,0
+NRGV.US,D,20220722,000000,6.5,6.5,5.74,5.91,638097,0
+NRGV.US,D,20220725,000000,5.93,5.94,5.14,5.15,546780,0
+NRGV.US,D,20220726,000000,5.1,5.1463,4.72,4.87,674483,0
+NRGV.US,D,20220727,000000,4.8,4.94,4.56,4.65,766965,0
+NRGV.US,D,20220728,000000,4.71,5,4.37,4.54,612622,0
+NRGV.US,D,20220729,000000,4.52,4.72,4.365,4.45,527892,0
+NRGV.US,D,20220801,000000,4.56,4.56,4.005,4.06,587214,0
+NRGV.US,D,20220802,000000,4.01,4.5,4.01,4.17,543715,0
+NRGV.US,D,20220803,000000,4.32,4.43,4.05,4.12,577569,0
+NRGV.US,D,20220804,000000,4.29,4.41,3.97,4.3,699690,0
+NRGV.US,D,20220805,000000,4.3,4.51,4.1193,4.47,514941,0
+NRGV.US,D,20220808,000000,4.78,5.2198,4.57,4.94,778325,0
+NRGV.US,D,20220809,000000,5.15,5.16,4.36,4.49,602786,0
+NRGV.US,D,20220810,000000,4.57,5.3162,4.43,5.3,584609,0
+NRGV.US,D,20220811,000000,5.39,5.42,4.76,5.02,2061333,0
+NRGV.US,D,20220812,000000,5,5.26,4.86,5.04,933666,0
+NRGV.US,D,20220815,000000,4.98,5.56,4.845,5.44,1047896,0
+NRGV.US,D,20220816,000000,5.42,5.96,5.31,5.72,1435033,0
+NRGV.US,D,20220817,000000,5.61,5.7149,5.02,5.32,951074,0
+NRGV.US,D,20220818,000000,5.31,5.6,5.08,5.59,984308,0
+NRGV.US,D,20220819,000000,5.55,5.55,4.92,5.25,1778355,0
+NRGV.US,D,20220822,000000,5.2,5.48,5.14,5.29,1223198,0
+NRGV.US,D,20220823,000000,5.25,5.435,5.09,5.15,1262166,0
+NRGV.US,D,20220824,000000,5.22,5.31,5.01,5.3,1111162,0
+NRGV.US,D,20220825,000000,5.3,5.89,5.26,5.61,1253387,0
+NRGV.US,D,20220826,000000,5.5,5.72,5.26,5.46,914039,0
+NRGV.US,D,20220829,000000,5.31,5.51,5,5.46,741745,0
+NRGV.US,D,20220830,000000,5.49,5.578,5.03,5.17,775966,0
+NRGV.US,D,20220831,000000,5.19,5.6,5.14,5.51,824721,0
+NRGV.US,D,20220901,000000,5.45,5.58,5.24,5.31,797405,0
+NRGV.US,D,20220902,000000,5.24,5.54,5.24,5.34,556476,0
+NRGV.US,D,20220906,000000,5.45,5.5,4.82,4.83,726015,0
+NRGV.US,D,20220907,000000,4.84,4.88,4.35,4.5,763739,0
+NRGV.US,D,20220908,000000,4.46,4.57,4.13,4.13,759918,0
+NRGV.US,D,20220909,000000,4.28,4.46,4.14,4.43,570524,0
+NRGV.US,D,20220912,000000,4.47,4.47,4.2,4.38,566885,0
+NRGV.US,D,20220913,000000,4.44,4.46,4.18,4.21,480029,0
+NRGV.US,D,20220914,000000,4.25,4.8287,4.13,4.49,1131980,0
+NRGV.US,D,20220915,000000,4.48,4.72,4.04,4.35,1123249,0
+NRGV.US,D,20220916,000000,4.21,4.74,4.115,4.47,4466479,0
+NRGV.US,D,20220919,000000,4.31,4.625,4.29,4.5,677264,0
+NRGV.US,D,20220920,000000,4.36,4.57,4.34,4.46,952322,0
+NRGV.US,D,20220921,000000,4.38,4.68,4.35,4.48,884864,0
+NRGV.US,D,20220922,000000,4.51,4.58,4.34,4.53,1170485,0
+NRGV.US,D,20220923,000000,4.5,4.61,4.315,4.44,982829,0
+NRGV.US,D,20220926,000000,4.39,5.05,4.36,4.91,1068578,0
+NRGV.US,D,20220927,000000,5.03,5.64,4.88,5.42,1583663,0
+NRGV.US,D,20220928,000000,5.42,5.69,5.17,5.51,1421643,0
+NRGV.US,D,20220929,000000,5.17,5.33,4.9,5.27,2924094,0
+NRGV.US,D,20220930,000000,5.05,5.345,4.92,5.28,740064,0
+NRGV.US,D,20221003,000000,5.43,6.54,5.11,6.5,1677688,0
+NRGV.US,D,20221004,000000,6.48,6.535,6.06,6.3,1713644,0
+NRGV.US,D,20221005,000000,6.3,6.6,6.08,6.44,709083,0
+NRGV.US,D,20221006,000000,6.32,6.72,6.31,6.45,733117,0
+NRGV.US,D,20221007,000000,6.39,6.4,5.19,5.44,1029044,0
+NRGV.US,D,20221010,000000,5.35,5.62,5.04,5.61,734000,0
+NRGV.US,D,20221011,000000,5.47,5.54,5.155,5.19,416342,0
+NRGV.US,D,20221012,000000,5.14,5.18,4.605,4.63,592364,0
+NRGV.US,D,20221013,000000,4.51,5.18,4.45,5.14,576098,0
+NRGV.US,D,20221014,000000,5.12,5.3199,4.67,4.67,729279,0
+NRGV.US,D,20221017,000000,4.77,5,4.53,4.56,565297,0
+NRGV.US,D,20221018,000000,4.74,4.91,4.45,4.59,423156,0
+NRGV.US,D,20221019,000000,4.55,4.82,4.46,4.58,299678,0
+NRGV.US,D,20221020,000000,4.6,4.77,4.12,4.15,756172,0
+NRGV.US,D,20221021,000000,4.16,4.23,3.63,3.77,1366613,0
+NRGV.US,D,20221024,000000,3.78,3.85,3.51,3.62,567609,0
+NRGV.US,D,20221025,000000,3.52,4.11,3.45,4.07,923851,0
+NRGV.US,D,20221026,000000,3.98,4.16,3.53,3.53,1292031,0
+NRGV.US,D,20221027,000000,3.56,3.56,3.3,3.35,840093,0
+NRGV.US,D,20221028,000000,3.31,3.345,3.01,3.13,907193,0
+NRGV.US,D,20221031,000000,3.28,3.31,3.14,3.22,728634,0
+NRGV.US,D,20221101,000000,3.25,3.29,2.92,2.95,984557,0
+NRGV.US,D,20221102,000000,2.97,3.12,2.8,2.93,762916,0
+NRGV.US,D,20221103,000000,2.85,3.1,2.83,3.03,450808,0
+NRGV.US,D,20221104,000000,3.05,3.13,2.955,3.09,668938,0
+NRGV.US,D,20221107,000000,3.11,3.2,2.925,3.08,631783,0
+NRGV.US,D,20221108,000000,3.08,3.25,3.0101,3.08,437724,0
+NRGV.US,D,20221109,000000,3.08,3.11,2.805,2.82,712324,0
+NRGV.US,D,20221110,000000,2.95,3.3,2.86,3.1,1358855,0
+NRGV.US,D,20221111,000000,3.18,3.3,3.08,3.18,1024085,0
+NRGV.US,D,20221114,000000,3.18,3.29,3.06,3.24,724178,0
+NRGV.US,D,20221115,000000,3.25,4.28,3.25,3.94,1542390,0
+NRGV.US,D,20221116,000000,3.96,3.985,3.465,3.56,1003936,0
+NRGV.US,D,20221117,000000,3.59,4.3,3.4717,4.02,964767,0
+NRGV.US,D,20221118,000000,4.1,4.1,3.7,3.78,543219,0
+NRGV.US,D,20221121,000000,3.8,4.01,3.59,3.73,1012761,0
+NRGV.US,D,20221122,000000,3.8,4.19,3.7141,4.17,738637,0
+NRGV.US,D,20221123,000000,4.23,4.94,4.22,4.89,967691,0
+NRGV.US,D,20221125,000000,4.86,5.08,4.27,4.95,683325,0
+NRGV.US,D,20221128,000000,4.77,4.875,3.76,3.89,1142711,0
+NRGV.US,D,20221129,000000,3.9,4.07,3.38,3.48,1082314,0
+NRGV.US,D,20221130,000000,3.58,4.07,3.41,3.74,1238250,0
+NRGV.US,D,20221201,000000,3.67,3.82,3.56,3.61,560830,0
+NRGV.US,D,20221202,000000,3.5,3.61,3.39,3.57,731978,0
+NRGV.US,D,20221205,000000,3.57,3.58,3.21,3.26,675957,0
+NRGV.US,D,20221206,000000,3.27,3.32,2.6821,2.77,1902633,0
+NRGV.US,D,20221207,000000,2.76,2.81,2.62,2.73,650780,0
+NRGV.US,D,20221208,000000,2.8,3.16,2.6,2.72,1093314,0
+NRGV.US,D,20221209,000000,2.72,3.02,2.65,2.91,999690,0
+NRGV.US,D,20221212,000000,3,3.08,2.73,2.94,923249,0
+NRGV.US,D,20221213,000000,3.14,3.235,2.8,3.06,1048344,0
+NRGV.US,D,20221214,000000,3.07,3.2,2.97,3.08,796763,0
+NRGV.US,D,20221215,000000,3.09,3.18,2.97,3.08,936829,0
+NRGV.US,D,20221216,000000,3.07,3.12,2.81,2.93,3962192,0
+NRGV.US,D,20221219,000000,2.94,2.94,2.62,2.69,1144423,0
+NRGV.US,D,20221220,000000,2.66,2.67,2.21,2.26,1488684,0
+NRGV.US,D,20221221,000000,2.27,2.41,2.21,2.36,1125675,0
+NRGV.US,D,20221222,000000,2.34,2.65,2.28,2.46,1766746,0
+NRGV.US,D,20221223,000000,2.45,2.54,2.33,2.51,1051022,0
+NRGV.US,D,20221227,000000,2.42,2.77,2.36,2.63,1107231,0
+NRGV.US,D,20221228,000000,2.62,3.07,2.51,2.55,1214553,0
+NRGV.US,D,20221229,000000,2.56,2.905,2.55,2.75,3328995,0
+NRGV.US,D,20221230,000000,2.72,3.135,2.69,3.12,1254469,0
+NRGV.US,D,20230103,000000,3.11,3.18,2.805,3.09,807407,0
+NRGV.US,D,20230104,000000,3.11,3.36,3.09,3.23,777667,0
+NRGV.US,D,20230105,000000,3.23,3.24,3,3.02,919856,0
+NRGV.US,D,20230106,000000,3.04,3.06,2.8,3.06,833252,0
+NRGV.US,D,20230109,000000,3.13,3.54,3.12,3.46,845750,0
+NRGV.US,D,20230110,000000,3.44,3.66,3.27,3.64,662643,0
+NRGV.US,D,20230111,000000,3.65,4.1,3.63,4.04,739077,0
+NRGV.US,D,20230112,000000,4.1,4.12,3.72,3.97,1068636,0
+NRGV.US,D,20230113,000000,3.95,4.21,3.88,4,713969,0
+NRGV.US,D,20230117,000000,4.01,4.13,3.55,3.56,545117,0
+NRGV.US,D,20230118,000000,4.06,5.51,4,4.8,23305449,0
+NRGV.US,D,20230119,000000,4.71,4.7473,3.92,4.35,3187421,0
+NRGV.US,D,20230120,000000,4.42,4.495,4.12,4.26,1519803,0
+NRGV.US,D,20230123,000000,4.31,4.78,4.2,4.67,1832032,0
+NRGV.US,D,20230124,000000,4.64,5.1,4.52,4.66,924409,0
+NRGV.US,D,20230125,000000,4.66,4.725,4.22,4.71,664865,0
+NRGV.US,D,20230126,000000,4.75,4.81,4.51,4.67,670061,0
+NRGV.US,D,20230127,000000,4.65,5.23,4.59,5.05,1218570,0
+NRGV.US,D,20230130,000000,4.99,5.03,4.38,4.38,1304243,0
+NRGV.US,D,20230131,000000,4.43,4.46,4.215,4.24,788883,0
+NRGV.US,D,20230201,000000,4.24,4.73,4.11,4.59,957412,0
+NRGV.US,D,20230202,000000,4.66,5.05,4.58,4.93,1026901,0
+NRGV.US,D,20230203,000000,4.88,4.93,4.44,4.49,635058,0
+NRGV.US,D,20230206,000000,4.41,4.51,4.2759,4.43,591397,0
+NRGV.US,D,20230207,000000,4.47,4.7785,4.16,4.38,1012990,0
+NRGV.US,D,20230208,000000,4.31,4.475,4.21,4.23,616421,0
+NRGV.US,D,20230209,000000,4.26,4.44,3.96,4.08,812069,0
+NRGV.US,D,20230210,000000,4.16,4.16,3.93,4.03,395532,0
+NRGV.US,D,20230213,000000,4.02,4.03,3.425,3.62,1526937,0
+NRGV.US,D,20230214,000000,3.55,3.81,3.54,3.76,807493,0
+NRGV.US,D,20230215,000000,3.71,3.97,3.62,3.82,816534,0
+NRGV.US,D,20230216,000000,3.77,3.77,3.57,3.6,984528,0
+NRGV.US,D,20230217,000000,3.6,3.66,3.32,3.59,1241208,0
+NRGV.US,D,20230221,000000,3.53,3.54,3.33,3.42,1016637,0
+NRGV.US,D,20230222,000000,3.43,3.535,3.24,3.4,906260,0
+NRGV.US,D,20230223,000000,3.31,3.53,3.27,3.43,1099501,0
+NRGV.US,D,20230224,000000,3.35,3.35,3.14,3.3,1136811,0
+NRGV.US,D,20230227,000000,3.36,3.54,3.35,3.46,693917,0
+NRGV.US,D,20230228,000000,3.5,3.5,3.19,3.34,1543857,0
+NRGV.US,D,20230301,000000,3.34,3.37,3.04,3.24,1257324,0
+NRGV.US,D,20230302,000000,3.15,3.22,3.02,3.1,1261714,0
+NRGV.US,D,20230303,000000,3.14,3.29,2.92,3.26,1394996,0
+NRGV.US,D,20230306,000000,3.11,3.3481,3.06,3.16,1626133,0
+NRGV.US,D,20230307,000000,3.18,3.2,3,3.1,2238361,0
+NRGV.US,D,20230308,000000,3.25,3.33,2.72,2.95,3099416,0
+NRGV.US,D,20230309,000000,2.94,3.085,2.85,2.87,1605921,0
+NRGV.US,D,20230310,000000,2.86,2.87,2.55,2.7,2267373,0
+NRGV.US,D,20230313,000000,2.68,2.76,2.5,2.51,1572732,0
+NRGV.US,D,20230314,000000,2.56,2.62,1.9501,2.27,4009367,0
+NRGV.US,D,20230315,000000,2.11,2.285,2.01,2.2,1919026,0
+NRGV.US,D,20230316,000000,2.27,2.357,2.22,2.33,1048694,0
+NRGV.US,D,20230317,000000,2.3,2.31,2.15,2.21,1991002,0
+NRGV.US,D,20230320,000000,2.21,2.27,2.09,2.1,1059662,0
+NRGV.US,D,20230321,000000,2.17,2.32,2.115,2.27,919211,0
+NRGV.US,D,20230322,000000,2.27,2.27,2.1,2.11,578828,0
+NRGV.US,D,20230323,000000,2.14,2.175,2,2.02,1842453,0
+NRGV.US,D,20230324,000000,2,2.08,1.94,2,2078668,0
+NRGV.US,D,20230327,000000,2.05,2.08,1.805,1.92,3061630,0
+NRGV.US,D,20230328,000000,1.91,2.29,1.91,2.08,2576980,0
+NRGV.US,D,20230329,000000,2.11,2.12,1.91,2.1,1334240,0
+NRGV.US,D,20230330,000000,2.1,2.19,2.04,2.04,1713853,0
+NRGV.US,D,20230331,000000,2.08,2.22,2.04,2.14,1439393,0
+NRGV.US,D,20230403,000000,2.13,2.145,1.82,1.84,1444383,0
+NRGV.US,D,20230404,000000,1.85,1.965,1.76,1.95,1449958,0
+NRGV.US,D,20230405,000000,1.95,1.95,1.75,1.82,1358575,0
+NRGV.US,D,20230406,000000,1.83,1.83,1.75,1.77,1510308,0
+NRGV.US,D,20230410,000000,1.76,1.805,1.705,1.79,781548,0
+NRGV.US,D,20230411,000000,1.8,1.98,1.78,1.96,816287,0
+NRGV.US,D,20230412,000000,1.98,2.03,1.875,1.89,912072,0
+NRGV.US,D,20230413,000000,1.95,1.97,1.8401,1.9,823358,0
+NRGV.US,D,20230414,000000,1.9,1.96,1.79,1.81,768107,0
+NRGV.US,D,20230417,000000,1.8,1.82,1.74,1.8,697341,0
+NRGV.US,D,20230418,000000,1.82,1.82,1.6,1.61,1194417,0
+NRGV.US,D,20230419,000000,1.63,1.63,1.51,1.61,751217,0
+NRGV.US,D,20230420,000000,1.6,1.64,1.47,1.5,931161,0
+NRGV.US,D,20230421,000000,1.5,1.55,1.35,1.55,1017483,0
+NRGV.US,D,20230424,000000,1.61,1.76,1.55,1.73,886261,0
+NRGV.US,D,20230425,000000,1.67,1.7,1.59,1.67,698109,0
+NRGV.US,D,20230426,000000,1.7,1.78,1.55,1.62,1311187,0
+NRGV.US,D,20230427,000000,1.62,1.6574,1.5,1.62,1207447,0
+NRGV.US,D,20230428,000000,1.6,1.71,1.59,1.69,564331,0
+NRGV.US,D,20230501,000000,1.72,1.76,1.64,1.71,884909,0
+NRGV.US,D,20230502,000000,1.7,1.82,1.66,1.72,1117753,0
+NRGV.US,D,20230503,000000,1.73,1.8,1.67,1.76,909194,0
+NRGV.US,D,20230504,000000,1.78,1.84,1.58,1.69,884327,0
+NRGV.US,D,20230505,000000,1.7,1.8099,1.675,1.8,720297,0
+NRGV.US,D,20230508,000000,1.83,1.83,1.671,1.72,1003436,0
+NRGV.US,D,20230509,000000,1.71,1.76,1.64,1.76,772318,0
+NRGV.US,D,20230510,000000,1.75,2.15,1.74,1.88,2129103,0
+NRGV.US,D,20230511,000000,1.9,2.18,1.83,2,1497743,0
+NRGV.US,D,20230512,000000,2.01,2.08,1.87,1.95,1274788,0
+NRGV.US,D,20230515,000000,1.95,1.975,1.85,1.97,589819,0
+NRGV.US,D,20230516,000000,1.92,1.92,1.73,1.83,781283,0
+NRGV.US,D,20230517,000000,1.84,2.14,1.825,2.13,1207765,0
+NRGV.US,D,20230518,000000,2.13,2.13,1.84,1.86,961366,0
+NRGV.US,D,20230519,000000,1.9,1.95,1.81,1.86,756061,0
+NRGV.US,D,20230522,000000,1.85,2.07,1.81,2.05,1332500,0
+NRGV.US,D,20230523,000000,2.04,2.27,2.03,2.15,1527822,0
+NRGV.US,D,20230524,000000,2.15,2.18,1.965,2.09,901817,0
+NRGV.US,D,20230525,000000,2.12,2.16,2.02,2.04,801586,0
+NRGV.US,D,20230526,000000,2.06,2.17,1.98,2.1,745838,0
+NRGV.US,D,20230530,000000,2.1,2.32,2.08,2.27,1189807,0
+NRGV.US,D,20230531,000000,2.28,2.28,2.0512,2.1,2354052,0
+NRGV.US,D,20230601,000000,2.09,2.255,2.015,2.23,957195,0
+NRGV.US,D,20230602,000000,2.31,2.39,2.23,2.39,958987,0
+NRGV.US,D,20230605,000000,2.4,2.58,2.4,2.51,1215815,0
+NRGV.US,D,20230606,000000,2.5,2.81,2.465,2.76,1449804,0
+NRGV.US,D,20230607,000000,2.83,3.16,2.83,3.05,2045585,0
+NRGV.US,D,20230608,000000,3.08,3.12,2.73,2.74,1556449,0
+NRGV.US,D,20230609,000000,2.73,2.7685,2.47,2.65,1433887,0
+NRGV.US,D,20230612,000000,2.69,2.92,2.53,2.83,1234360,0
+NRGV.US,D,20230613,000000,2.85,3.23,2.85,2.96,1635694,0
+NRGV.US,D,20230614,000000,3.04,3.14,2.805,2.82,1051817,0
+NRGV.US,D,20230615,000000,2.79,3.0083,2.745,2.87,1133975,0
+NRGV.US,D,20230616,000000,2.91,2.91,2.695,2.71,2442157,0
+NRGV.US,D,20230620,000000,2.75,2.8,2.52,2.58,1117342,0
+NRGV.US,D,20230621,000000,2.54,2.78,2.52,2.54,1274969,0
+NRGV.US,D,20230622,000000,2.53,2.53,2.34,2.42,775646,0
+NRGV.US,D,20230623,000000,2.35,2.43,2.3,2.4,5969462,0
+NRGV.US,D,20230626,000000,2.4,2.4,2.1,2.2,1397200,0
+NRGV.US,D,20230627,000000,2.19,2.28,2.1107,2.2,857771,0
+NRGV.US,D,20230628,000000,2.2,2.675,2.13,2.62,1200810,0
+NRGV.US,D,20230629,000000,2.61,2.915,2.6,2.79,2193979,0
+NRGV.US,D,20230630,000000,2.86,2.88,2.705,2.73,837770,0
+NRGV.US,D,20230703,000000,2.86,2.86,2.49,2.57,599895,0
+NRGV.US,D,20230705,000000,2.53,2.71,2.46,2.67,921346,0
+NRGV.US,D,20230706,000000,2.59,2.61,2.45,2.53,362124,0
+NRGV.US,D,20230707,000000,2.52,2.94,2.52,2.67,1033893,0
+NRGV.US,D,20230710,000000,2.66,2.87,2.59,2.81,1166025,0
+NRGV.US,D,20230711,000000,2.83,3.06,2.61,2.96,1996873,0
+NRGV.US,D,20230712,000000,3,3.445,3,3.4,2276011,0
+NRGV.US,D,20230713,000000,3.37,3.55,3.24,3.3,1008346,0
+NRGV.US,D,20230714,000000,3.3,3.35,2.96,3.02,868461,0
+NRGV.US,D,20230717,000000,3.04,3.235,2.95,3.11,597254,0
+NRGV.US,D,20230718,000000,3.12,3.335,3.09,3.12,594107,0
+NRGV.US,D,20230719,000000,3.15,3.19,2.98,3.03,608723,0
+NRGV.US,D,20230720,000000,3.05,3.09,2.92,3.09,655483,0
+NRGV.US,D,20230721,000000,3.12,3.16,3,3.03,625898,0
+NRGV.US,D,20230724,000000,3.03,3.2,2.985,3.19,623087,0
+NRGV.US,D,20230725,000000,3.09,3.13,2.93,2.99,1198825,0
+NRGV.US,D,20230726,000000,2.99,3.19,2.9015,3.16,604586,0
+NRGV.US,D,20230727,000000,3.2,3.22,2.84,2.93,1319662,0
+NRGV.US,D,20230728,000000,2.97,3.01,2.9,2.98,544318,0
+NRGV.US,D,20230731,000000,2.98,3.38,2.97,3.35,1492780,0
+NRGV.US,D,20230801,000000,3.35,3.47,3.26,3.33,891491,0
+NRGV.US,D,20230802,000000,3.23,3.32,3.015,3.1,782125,0
+NRGV.US,D,20230803,000000,3.06,3.41,3.055,3.38,745164,0
+NRGV.US,D,20230804,000000,3.42,3.46,3.03,3.09,1284092,0
+NRGV.US,D,20230807,000000,3.11,3.19,3.03,3.09,954913,0
+NRGV.US,D,20230808,000000,3.32,3.52,2.86,3.01,2965082,0
+NRGV.US,D,20230809,000000,2.97,3.24,2.905,3.2,1009552,0
+NRGV.US,D,20230810,000000,3.2,3.33,3.135,3.15,997283,0
+NRGV.US,D,20230811,000000,3.17,3.2,3.06,3.16,573280,0
+NRGV.US,D,20230814,000000,3.12,3.28,3.04,3.25,507460,0
+NRGV.US,D,20230815,000000,3.21,3.2217,3.04,3.16,697494,0
+NRGV.US,D,20230816,000000,3.14,3.375,3.03,3.05,1129996,0
+NRGV.US,D,20230817,000000,3.06,3.13,2.88,2.88,881877,0
+NRGV.US,D,20230818,000000,2.85,3.185,2.72,3.14,998710,0
+NRGV.US,D,20230821,000000,3.12,3.255,3,3,511498,0
+NRGV.US,D,20230822,000000,3.05,3.06,2.87,2.94,664825,0
+NRGV.US,D,20230823,000000,2.94,3.135,2.89,3.1,428435,0
+NRGV.US,D,20230824,000000,3.07,3.09,2.92,2.93,547360,0
+NRGV.US,D,20230825,000000,2.96,3.1,2.91,3.03,532934,0
+NRGV.US,D,20230828,000000,3.06,3.1688,3.045,3.12,521907,0
+NRGV.US,D,20230829,000000,3.13,3.35,3.0581,3.26,935263,0
+NRGV.US,D,20230830,000000,3.24,3.305,3.13,3.23,452189,0
+NRGV.US,D,20230831,000000,3.23,3.33,3.17,3.19,446944,0
+NRGV.US,D,20230901,000000,3.24,3.31,3.21,3.24,542804,0
+NRGV.US,D,20230905,000000,3.19,3.26,3.05,3.07,898463,0
+NRGV.US,D,20230906,000000,3.03,3.115,2.925,2.96,960361,0
+NRGV.US,D,20230907,000000,2.91,2.91,2.73,2.87,962135,0
+NRGV.US,D,20230908,000000,2.89,2.89,2.75,2.86,751624,0
+NRGV.US,D,20230911,000000,2.88,3.06,2.84,3.04,629597,0
+NRGV.US,D,20230912,000000,2.98,3.15,2.955,3.11,561932,0
+NRGV.US,D,20230913,000000,3.09,3.25,2.92,2.93,790887,0
+NRGV.US,D,20230914,000000,2.95,3.16,2.93,3.13,842040,0
+NRGV.US,D,20230915,000000,3.12,3.235,2.94,2.95,1563078,0
+NRGV.US,D,20230918,000000,3.04,3.095,2.905,2.91,980601,0
+NRGV.US,D,20230919,000000,2.93,3.045,2.91,2.93,498544,0
+NRGV.US,D,20230920,000000,2.95,3.03,2.88,2.88,668153,0
+NRGV.US,D,20230921,000000,2.82,2.82,2.71,2.73,766486,0
+NRGV.US,D,20230922,000000,2.75,2.8,2.5,2.53,904924,0
+NRGV.US,D,20230925,000000,2.48,2.56,2.39,2.55,1183357,0
+NRGV.US,D,20230926,000000,2.52,2.655,2.45,2.49,696836,0
+NRGV.US,D,20230927,000000,2.53,2.63,2.525,2.55,753634,0
+NRGV.US,D,20230928,000000,2.55,2.551,2.41,2.52,1874796,0
+NRGV.US,D,20230929,000000,2.57,2.67,2.475,2.55,754432,0
+NRGV.US,D,20231002,000000,2.52,2.5285,2.39,2.43,913059,0
+NRGV.US,D,20231003,000000,2.39,2.39,2.17,2.18,1152293,0
+NRGV.US,D,20231004,000000,2.16,2.28,2.09,2.28,787449,0
+NRGV.US,D,20231005,000000,2.26,2.32,2.13,2.16,1215489,0
+NRGV.US,D,20231006,000000,2.14,2.305,2.135,2.3,1058516,0
+NRGV.US,D,20231009,000000,2.24,2.275,2.17,2.24,419349,0
+NRGV.US,D,20231010,000000,2.25,2.59,2.25,2.58,1085371,0
+NRGV.US,D,20231011,000000,2.51,2.76,2.51,2.6,1071296,0
+NRGV.US,D,20231012,000000,2.6,2.61,2.45,2.47,553510,0
+NRGV.US,D,20231013,000000,2.48,2.55,2.43,2.47,519420,0
+NRGV.US,D,20231016,000000,2.51,2.545,2.395,2.5,678690,0
+NRGV.US,D,20231017,000000,2.47,2.5228,2.39,2.43,458176,0
+NRGV.US,D,20231018,000000,2.4,2.4,2.18,2.26,646876,0
+NRGV.US,D,20231019,000000,2.18,2.26,2.175,2.18,295262,0
+NRGV.US,D,20231020,000000,2.16,2.175,2.035,2.07,904400,0
+NRGV.US,D,20231023,000000,2.05,2.105,1.95,1.97,798177,0
+NRGV.US,D,20231024,000000,2.02,2.17,2.01,2.05,827334,0
+NRGV.US,D,20231025,000000,2.01,2.185,2,2.11,737067,0
+NRGV.US,D,20231026,000000,2.13,2.21,2.09,2.09,512958,0
+NRGV.US,D,20231027,000000,2.12,2.14,1.91,1.91,610549,0
+NRGV.US,D,20231030,000000,1.97,1.99,1.83,1.87,909198,0
+NRGV.US,D,20231031,000000,1.9,2.045,1.87,2.01,653904,0
+NRGV.US,D,20231101,000000,2,2.06,1.97,2.06,338150,0
+NRGV.US,D,20231102,000000,2.11,2.245,2.09,2.23,507995,0
+NRGV.US,D,20231103,000000,2.35,2.3905,2.24,2.28,647952,0
+NRGV.US,D,20231106,000000,2.29,2.36,2.22,2.35,803245,0
+NRGV.US,D,20231107,000000,2.32,2.32,2.17,2.29,664568,0
+NRGV.US,D,20231108,000000,2.39,3.22,2.39,2.93,4050791,0
+NRGV.US,D,20231109,000000,2.97,3.01,2.55,2.56,1280480,0
+NRGV.US,D,20231110,000000,2.6,2.61,2.3,2.31,1097892,0
+NRGV.US,D,20231113,000000,2.23,2.46,2.17,2.44,1183047,0
+NRGV.US,D,20231114,000000,2.5,2.66,2.47,2.62,1223778,0
+NRGV.US,D,20231115,000000,2.67,2.84,2.67,2.72,1236286,0
+NRGV.US,D,20231116,000000,2.67,2.69,2.37,2.39,592188,0
+NRGV.US,D,20231117,000000,2.42,2.47,2.35,2.4,566765,0
+NRGV.US,D,20231120,000000,2.39,2.445,2.34,2.37,394825,0
+NRGV.US,D,20231121,000000,2.35,2.35,2.22,2.27,596136,0
+NRGV.US,D,20231122,000000,2.28,2.32,2.19,2.21,502510,0
+NRGV.US,D,20231124,000000,2.25,2.29,2.18,2.23,224035,0
+NRGV.US,D,20231127,000000,2.21,2.24,2.14,2.18,773647,0
+NRGV.US,D,20231128,000000,2.19,2.25,2.08,2.19,868766,0
+NRGV.US,D,20231129,000000,2.26,2.36,2.2,2.29,727795,0
+NRGV.US,D,20231130,000000,2.31,2.33,2.26,2.3,454838,0
+NRGV.US,D,20231201,000000,2.3,2.43,2.24,2.41,686681,0
+NRGV.US,D,20231204,000000,2.42,2.62,2.42,2.61,667397,0
+NRGV.US,D,20231205,000000,2.55,2.55,2.4,2.4,440220,0
+NRGV.US,D,20231206,000000,2.44,2.6,2.4,2.41,856496,0
+NRGV.US,D,20231207,000000,2.4,2.4,2.32,2.38,389976,0
+NRGV.US,D,20231208,000000,2.38,2.44,2.32,2.39,544185,0
+NRGV.US,D,20231211,000000,2.4,2.4,2.11,2.15,890147,0
+NRGV.US,D,20231212,000000,2.16,2.17,1.8401,1.91,1689159,0
+NRGV.US,D,20231213,000000,1.91,2.21,1.87,2.21,1065709,0
+NRGV.US,D,20231214,000000,2.25,2.5,2.25,2.37,1531798,0
+NRGV.US,D,20231215,000000,2.44,2.44,2.28,2.28,1932742,0
+NRGV.US,D,20231218,000000,2.31,2.33,2.13,2.13,660667,0
+NRGV.US,D,20231219,000000,2.16,2.26,2.15,2.17,849350,0
+NRGV.US,D,20231220,000000,2.16,2.2,2.07,2.07,1220485,0
+NRGV.US,D,20231221,000000,2.2,2.35,2.18,2.34,1294663,0
+NRGV.US,D,20231222,000000,2.33,2.52,2.33,2.45,1083034,0
+NRGV.US,D,20231226,000000,2.46,2.555,2.445,2.49,615794,0
+NRGV.US,D,20231227,000000,2.52,2.54,2.445,2.48,556903,0
+NRGV.US,D,20231228,000000,2.5,2.68,2.49,2.55,1667887,0
+NRGV.US,D,20231229,000000,2.53,2.53,2.3,2.33,1149541,0
+NRGV.US,D,20240102,000000,2.3,2.38,2.21,2.23,691943,0
+NRGV.US,D,20240103,000000,2.21,2.21,1.995,2.02,1817931,0
+NRGV.US,D,20240104,000000,2.04,2.08,1.94,2.08,1187457,0
+NRGV.US,D,20240105,000000,2.04,2.1,1.96,1.98,989580,0
+NRGV.US,D,20240108,000000,1.99,2.12,1.9601,2.11,630341,0
+NRGV.US,D,20240109,000000,2.06,2.08,2,2,570858,0
+NRGV.US,D,20240110,000000,2.02,2.02,1.88,1.95,892252,0
+NRGV.US,D,20240111,000000,1.96,1.975,1.82,1.87,1175109,0
+NRGV.US,D,20240112,000000,1.9,1.9401,1.83,1.83,501985,0
+NRGV.US,D,20240116,000000,1.85,1.85,1.73,1.75,921087,0
+NRGV.US,D,20240117,000000,1.75,1.77,1.64,1.71,1186900,0
+NRGV.US,D,20240118,000000,1.79,1.79,1.67,1.74,887249,0
+NRGV.US,D,20240119,000000,1.75,1.75,1.645,1.74,1041891,0
+NRGV.US,D,20240122,000000,1.75,1.86,1.69,1.78,1294975,0
+NRGV.US,D,20240123,000000,1.83,1.88,1.72,1.72,988833,0
+NRGV.US,D,20240124,000000,1.75,1.77,1.61,1.62,942057,0
+NRGV.US,D,20240125,000000,1.71,1.74,1.62,1.66,817721,0
+NRGV.US,D,20240126,000000,1.67,1.76,1.63,1.63,808889,0
+NRGV.US,D,20240129,000000,1.71,1.73,1.59,1.65,1068332,0
+NRGV.US,D,20240130,000000,1.59,1.6,1.52,1.56,1195365,0
+NRGV.US,D,20240131,000000,1.56,1.63,1.5,1.52,901425,0
+NRGV.US,D,20240201,000000,1.56,1.59,1.475,1.49,986767,0
+NRGV.US,D,20240202,000000,1.46,1.48,1.4,1.46,863837,0
+NRGV.US,D,20240205,000000,1.43,1.43,1.35,1.36,975123,0
+NRGV.US,D,20240206,000000,1.41,1.58,1.345,1.54,1127567,0
+NRGV.US,D,20240207,000000,1.58,1.6,1.535,1.57,615947,0
+NRGV.US,D,20240208,000000,1.6,1.66,1.565,1.66,823685,0
+NRGV.US,D,20240209,000000,1.65,1.74,1.64,1.71,800096,0
+NRGV.US,D,20240212,000000,1.78,1.85,1.73,1.82,841331,0
+NRGV.US,D,20240213,000000,1.72,1.73,1.63,1.65,697289,0
+NRGV.US,D,20240214,000000,1.69,1.81,1.65,1.8,484085,0
+NRGV.US,D,20240215,000000,1.82,1.89,1.75,1.89,662637,0
+NRGV.US,D,20240216,000000,1.9,1.92,1.81,1.91,811560,0
+NRGV.US,D,20240220,000000,1.89,1.905,1.81,1.82,749981,0
+NRGV.US,D,20240221,000000,1.81,1.81,1.72,1.75,556627,0
+NRGV.US,D,20240222,000000,1.77,1.77,1.63,1.66,606808,0
+NRGV.US,D,20240223,000000,1.67,1.67,1.58,1.61,396723,0
+NRGV.US,D,20240226,000000,1.6,1.695,1.59,1.68,499495,0
+NRGV.US,D,20240227,000000,1.68,1.74,1.65,1.7,457907,0
+NRGV.US,D,20240228,000000,1.74,1.77,1.64,1.67,447429,0
+NRGV.US,D,20240229,000000,1.7,1.82,1.665,1.68,558104,0
+NRGV.US,D,20240301,000000,1.68,1.83,1.65,1.77,605578,0
+NRGV.US,D,20240304,000000,1.77,1.79,1.66,1.66,623723,0
+NRGV.US,D,20240305,000000,1.64,1.67,1.6013,1.62,474789,0
+NRGV.US,D,20240306,000000,1.68,1.765,1.6202,1.73,546239,0
+NRGV.US,D,20240307,000000,1.77,1.785,1.71,1.77,299181,0
+NRGV.US,D,20240308,000000,1.8,2.02,1.795,1.99,1297139,0
+NRGV.US,D,20240311,000000,1.99,2.14,1.92,1.96,1258527,0
+NRGV.US,D,20240312,000000,1.97,1.97,1.76,1.81,1062708,0
+NRGV.US,D,20240313,000000,1.75,2,1.63,1.9,1711288,0
+NRGV.US,D,20240314,000000,1.88,1.895,1.66,1.68,1031390,0
+NRGV.US,D,20240315,000000,1.68,1.715,1.6108,1.64,948785,0
+NRGV.US,D,20240318,000000,1.65,1.7,1.58,1.64,740118,0
+NRGV.US,D,20240319,000000,1.64,1.72,1.59,1.71,611519,0
+NRGV.US,D,20240320,000000,1.7,1.88,1.64,1.84,769450,0
+NRGV.US,D,20240321,000000,1.76,1.835,1.71,1.8,655526,0
+NRGV.US,D,20240322,000000,1.8,1.8,1.66,1.66,530535,0
+NRGV.US,D,20240325,000000,1.68,1.75,1.67,1.71,349234,0
+NRGV.US,D,20240326,000000,1.73,1.765,1.61,1.62,547412,0
+NRGV.US,D,20240327,000000,1.63,1.77,1.63,1.73,1150359,0
+NRGV.US,D,20240328,000000,1.74,1.79,1.715,1.79,471851,0
+NRGV.US,D,20240401,000000,1.8,1.97,1.7303,1.93,1720904,0
+NRGV.US,D,20240402,000000,1.92,1.93,1.83,1.86,1028907,0
+NRGV.US,D,20240403,000000,1.87,1.87,1.73,1.75,731292,0
+NRGV.US,D,20240404,000000,1.8,1.84,1.73,1.76,789176,0
+NRGV.US,D,20240405,000000,1.71,1.755,1.68,1.73,549627,0
+NRGV.US,D,20240408,000000,1.64,1.68,1.505,1.58,1387577,0
+NRGV.US,D,20240409,000000,1.55,1.5699,1.5,1.51,840740,0
+NRGV.US,D,20240410,000000,1.46,1.46,1.27,1.29,2091095,0
+NRGV.US,D,20240411,000000,1.29,1.3,1.22,1.26,1113405,0
+NRGV.US,D,20240412,000000,1.22,1.22,1.15,1.15,977069,0
+NRGV.US,D,20240415,000000,1.15,1.17,1.1,1.16,1372140,0
+NRGV.US,D,20240416,000000,1.15,1.18,1.12,1.18,1866251,0
+NRGV.US,D,20240417,000000,1.2,1.2,1.13,1.13,1112218,0
+NRGV.US,D,20240418,000000,1.13,1.135,1.05,1.07,1011545,0
+NRGV.US,D,20240419,000000,1.07,1.11,1.05,1.07,669479,0
+NRGV.US,D,20240422,000000,1.11,1.22,1.05,1.2,1196687,0
+NRGV.US,D,20240423,000000,1.2,1.25,1.16,1.21,942989,0
+NRGV.US,D,20240424,000000,1.2,1.26,1.17,1.25,846420,0
+NRGV.US,D,20240425,000000,1.19,1.26,1.19,1.23,781658,0
+NRGV.US,D,20240426,000000,1.23,1.3001,1.23,1.26,564685,0
+NRGV.US,D,20240429,000000,1.3,1.32,1.26,1.3,612577,0
+NRGV.US,D,20240430,000000,1.26,1.28,1.23,1.27,463623,0
+NRGV.US,D,20240501,000000,1.26,1.29,1.23,1.25,828197,0
+NRGV.US,D,20240502,000000,1.28,1.28,1.24,1.26,696734,0
+NRGV.US,D,20240503,000000,1.28,1.2925,1.2,1.27,813881,0
+NRGV.US,D,20240506,000000,1.31,1.485,1.28,1.46,995953,0
+NRGV.US,D,20240507,000000,1.48,1.48,1.33,1.39,847634,0
+NRGV.US,D,20240508,000000,1.36,1.44,1.33,1.43,763548,0
+NRGV.US,D,20240509,000000,1.4,1.48,1.15,1.2,1334976,0
+NRGV.US,D,20240510,000000,1.21,1.28,1.11,1.12,522892,0
+NRGV.US,D,20240513,000000,1.11,1.17,1.06,1.11,709314,0
+NRGV.US,D,20240514,000000,1.15,1.25,1.135,1.24,566537,0
+NRGV.US,D,20240515,000000,1.23,1.2598,1.17,1.2,464909,0
+NRGV.US,D,20240516,000000,1.2,1.23,1.14,1.17,504426,0
+NRGV.US,D,20240517,000000,1.19,1.2,1.125,1.16,464740,0
+NRGV.US,D,20240520,000000,1.15,1.22,1.13,1.17,851841,0
+NRGV.US,D,20240521,000000,1.18,1.23,1.1601,1.23,254416,0
+NRGV.US,D,20240522,000000,1.23,1.385,1.19,1.27,1107865,0
+NRGV.US,D,20240523,000000,1.25,1.27,1.15,1.17,410457,0
+NRGV.US,D,20240524,000000,1.17,1.21,1.15,1.17,279219,0
+NRGV.US,D,20240528,000000,1.24,1.28,1.18,1.28,1048430,0
+NRGV.US,D,20240529,000000,1.23,1.31,1.21,1.29,615865,0
+NRGV.US,D,20240530,000000,1.3,1.39,1.29,1.35,612032,0
+NRGV.US,D,20240531,000000,1.38,1.41,1.28,1.31,783428,0
+NRGV.US,D,20240603,000000,1.36,1.37,1.18,1.19,788795,0
+NRGV.US,D,20240604,000000,1.19,1.21,1.12,1.2,396687,0
+NRGV.US,D,20240605,000000,1.21,1.29,1.15,1.29,474569,0
+NRGV.US,D,20240606,000000,1.29,1.29,1.18,1.19,471063,0
+NRGV.US,D,20240607,000000,1.19,1.2,1.14,1.15,521631,0
+NRGV.US,D,20240610,000000,1.16,1.24,1.15,1.16,545346,0
+NRGV.US,D,20240611,000000,1.16,1.19,1.1,1.16,535248,0
+NRGV.US,D,20240612,000000,1.22,1.23,1.15,1.16,285611,0
+NRGV.US,D,20240613,000000,1.18,1.18,1.09,1.11,523035,0
+NRGV.US,D,20240614,000000,1.12,1.12,1.05,1.08,632449,0
+NRGV.US,D,20240617,000000,1.08,1.09,1.045,1.06,401317,0
+NRGV.US,D,20240618,000000,1.05,1.11,1.02,1.05,389894,0
+NRGV.US,D,20240620,000000,1.04,1.06,0.96,0.9654,953601,0
+NRGV.US,D,20240621,000000,0.9555,1.03,0.9334,0.9674,1520374,0
+NRGV.US,D,20240624,000000,0.96,0.99,0.94,0.9474,566343,0
+NRGV.US,D,20240625,000000,0.93,0.9697,0.91,0.9411,511788,0
+NRGV.US,D,20240626,000000,0.94,0.9972,0.94,0.9965,503305,0
+NRGV.US,D,20240627,000000,0.9999,1.02,0.9705,1.02,1553585,0
+NRGV.US,D,20240628,000000,1.01,1.0199,0.932,0.9496,1081302,0
+NRGV.US,D,20240701,000000,0.9401,0.980099,0.94,0.9511,394570,0
+NRGV.US,D,20240702,000000,0.9301,0.9716,0.9301,0.9639,239957,0
+NRGV.US,D,20240703,000000,0.95,1,0.95,1,196855,0
+NRGV.US,D,20240705,000000,0.9952,0.9998,0.933,0.9681,342226,0
+NRGV.US,D,20240708,000000,0.975,1.02,0.95,0.99,580638,0
+NRGV.US,D,20240709,000000,0.9736,1.02,0.9588,0.9816,264271,0
+NRGV.US,D,20240710,000000,0.98,1.06,0.9611,1.04,292255,0
+NRGV.US,D,20240711,000000,1.06,1.21,1.06,1.18,688584,0
+NRGV.US,D,20240712,000000,1.19,1.37,1.18,1.33,1353366,0
+NRGV.US,D,20240715,000000,1.35,1.36,1.23,1.31,772942,0
+NRGV.US,D,20240716,000000,1.32,1.44,1.28,1.43,564106,0
+NRGV.US,D,20240717,000000,1.4,1.43,1.26,1.29,594327,0
+NRGV.US,D,20240718,000000,1.26,1.3,1.1,1.14,539493,0
+NRGV.US,D,20240719,000000,1.15,1.26,1.1,1.14,444448,0
+NRGV.US,D,20240722,000000,1.14,1.1511,1.09,1.12,400786,0
+NRGV.US,D,20240723,000000,1.09,1.1489,1.06,1.13,444767,0
+NRGV.US,D,20240724,000000,1.14,1.17,1.08,1.08,410746,0
+NRGV.US,D,20240725,000000,1.1,1.19,1.08,1.15,625347,0
+NRGV.US,D,20240726,000000,1.2,1.2,1.15,1.2,528780,0
+NRGV.US,D,20240729,000000,1.24,1.24,1.1,1.12,449744,0
+NRGV.US,D,20240730,000000,1.14,1.14,1.07,1.08,400399,0
+NRGV.US,D,20240731,000000,1.09,1.09,1.01,1.02,826058,0
+NRGV.US,D,20240801,000000,1.02,1.1,1.02,1.06,439261,0
+NRGV.US,D,20240802,000000,1.03,1.09,1.01,1.03,471863,0
+NRGV.US,D,20240805,000000,0.99,1.05,0.9757,1.05,919538,0
+NRGV.US,D,20240806,000000,1.04,1.05,0.97,1.01,521640,0
+NRGV.US,D,20240807,000000,1,1,0.87,0.8702,1394211,0
+NRGV.US,D,20240808,000000,0.91,0.9193,0.88,0.9193,377610,0
+NRGV.US,D,20240809,000000,0.9208,0.926,0.81305,0.8202,694569,0
+NRGV.US,D,20240812,000000,0.81,0.8484,0.803,0.8323,677350,0
+NRGV.US,D,20240813,000000,0.8439,0.8439,0.7885,0.8353,451286,0
+NRGV.US,D,20240814,000000,0.82,0.83765,0.7835,0.785,437202,0
+NRGV.US,D,20240815,000000,0.8,0.9754,0.8,0.9716,404998,0
+NRGV.US,D,20240816,000000,0.96,0.9939,0.9,0.9757,291076,0
+NRGV.US,D,20240819,000000,0.98,0.9804,0.9419,0.96,304893,0
+NRGV.US,D,20240820,000000,0.95,0.964,0.9181,0.9289,294686,0
+NRGV.US,D,20240821,000000,0.9332,1.06,0.91,1.05,617212,0
+NRGV.US,D,20240822,000000,1.03,1.03,0.939,0.9554,484546,0
+NRGV.US,D,20240823,000000,0.99,1.08,0.9899,1.08,423117,0
+NRGV.US,D,20240826,000000,1.09,1.095,1,1.01,449344,0
+NRGV.US,D,20240827,000000,0.99,1.01,0.96,0.9966,247730,0
+NRGV.US,D,20240828,000000,0.9924,1.0137,0.948,0.9493,239855,0
+NRGV.US,D,20240829,000000,0.95,0.9997,0.9314,0.9976,215105,0
+NRGV.US,D,20240830,000000,1,1.02,0.95,1.01,292698,0
+NRGV.US,D,20240903,000000,1,1.02,0.93,0.9442,299689,0
+NRGV.US,D,20240904,000000,0.9103,0.96,0.9103,0.9313,257948,0
+NRGV.US,D,20240905,000000,0.95,0.9538,0.9067,0.9143,298504,0
+NRGV.US,D,20240906,000000,0.9,0.92,0.8312,0.8405,475532,0
+NRGV.US,D,20240909,000000,0.855,0.8945,0.81,0.8501,398526,0
+NRGV.US,D,20240910,000000,0.8789,0.9,0.8275,0.9,385197,0
+NRGV.US,D,20240911,000000,0.92,0.92,0.81,0.842,486628,0
+NRGV.US,D,20240912,000000,0.8689,0.87,0.8,0.81,383053,0
+NRGV.US,D,20240913,000000,0.85,0.92,0.78,0.92,923313,0
+NRGV.US,D,20240916,000000,0.86,0.8698,0.7811,0.7917,531081,0
+NRGV.US,D,20240917,000000,0.8335,0.9875,0.81,0.97,1256639,0
+NRGV.US,D,20240918,000000,0.96,1.08,0.9509,0.9968,1366656,0
+NRGV.US,D,20240919,000000,1.01,1.09,0.99,1.07,894300,0
+NRGV.US,D,20240920,000000,1.05,1.12,1.03,1.06,1383255,0
+NRGV.US,D,20240923,000000,1.04,1.07,0.95,1.01,1093612,0
+NRGV.US,D,20240924,000000,1.01,1.03,1,1.02,574020,0
+NRGV.US,D,20240925,000000,1.02,1.02,0.9174,0.9401,618173,0
+NRGV.US,D,20240926,000000,0.94,0.99,0.9255,0.98,571927,0
+NRGV.US,D,20240927,000000,0.98,0.99,0.9065,0.9365,2244994,0
+NRGV.US,D,20240930,000000,0.917,0.974,0.902,0.96,647041,0
+NRGV.US,D,20241001,000000,0.9516,0.9635,0.93,0.95,509615,0
+NRGV.US,D,20241002,000000,0.9426,0.9608,0.93,0.9341,281323,0
+NRGV.US,D,20241003,000000,0.9352,0.97,0.92,0.9287,448723,0
+NRGV.US,D,20241004,000000,0.97,0.97,0.9,0.9268,330580,0
+NRGV.US,D,20241007,000000,0.9062,0.959,0.9062,0.9267,613927,0
+NRGV.US,D,20241008,000000,0.9,0.93,0.86,0.9299,531765,0
+NRGV.US,D,20241009,000000,0.8856,0.9789,0.88,0.9633,408947,0
+NRGV.US,D,20241010,000000,0.92,0.962,0.92,0.9501,303416,0
+NRGV.US,D,20241011,000000,0.952,1.13,0.933,1.1,1436919,0
+NRGV.US,D,20241014,000000,1.09,1.14,0.9911,1.01,1660244,0
+NRGV.US,D,20241015,000000,1.01,1.35,0.9925,1.29,2661023,0
+NRGV.US,D,20241016,000000,1.23,1.32,1.16,1.23,1292390,0
+NRGV.US,D,20241017,000000,1.3,1.3,1.191,1.24,598267,0
+NRGV.US,D,20241018,000000,1.28,1.59,1.23,1.51,2744147,0
+NRGV.US,D,20241021,000000,1.55,1.96,1.525,1.88,3951476,0
+NRGV.US,D,20241022,000000,1.87,1.9,1.755,1.89,1948049,0
+NRGV.US,D,20241023,000000,1.87,1.915,1.68,1.76,1709614,0
+NRGV.US,D,20241024,000000,1.75,1.81,1.5,1.69,1264722,0
+NRGV.US,D,20241025,000000,1.69,1.72,1.63,1.66,847093,0
+NRGV.US,D,20241028,000000,1.7,1.81,1.66,1.72,940852,0
+NRGV.US,D,20241029,000000,1.72,1.77,1.6,1.64,566975,0
+NRGV.US,D,20241030,000000,1.64,2.14,1.63,1.86,3567392,0
+NRGV.US,D,20241031,000000,1.87,1.89,1.6817,1.87,1221762,0
+NRGV.US,D,20241101,000000,1.87,2.095,1.7801,2.04,1742191,0
+NRGV.US,D,20241104,000000,2.04,2.29,1.945,2.05,1975340,0
+NRGV.US,D,20241105,000000,2.06,2.22,2.02,2.2,1205782,0
+NRGV.US,D,20241106,000000,2.15,2.23,1.85,1.95,2468992,0
+NRGV.US,D,20241107,000000,1.92,1.9999,1.776,1.88,1112779,0
+NRGV.US,D,20241108,000000,1.95,2.11,1.9,2.11,1776322,0
+NRGV.US,D,20241111,000000,2.18,2.18,2,2.06,1110920,0
+NRGV.US,D,20241112,000000,2.06,2.06,1.85,2.01,1634969,0
+NRGV.US,D,20241113,000000,1.9303,1.96,1.39,1.43,2677912,0
+NRGV.US,D,20241114,000000,1.48,1.83,1.48,1.66,2290388,0
+NRGV.US,D,20241115,000000,1.65,1.69,1.45,1.46,1089845,0
+NRGV.US,D,20241118,000000,1.435,1.52,1.41,1.45,526075,0
+NRGV.US,D,20241119,000000,1.45,1.63,1.43,1.61,1229231,0
+NRGV.US,D,20241120,000000,1.5302,1.56,1.43,1.48,840512,0
+NRGV.US,D,20241121,000000,1.49,1.56,1.43,1.54,1734688,0
+NRGV.US,D,20241122,000000,1.54,1.615,1.47,1.59,1101081,0
+NRGV.US,D,20241125,000000,1.62,1.89,1.61,1.8,1307222,0
+NRGV.US,D,20241126,000000,1.85,2.02,1.77,1.81,1797560,0
+NRGV.US,D,20241127,000000,1.855,2.1099,1.82,1.89,1521633,0
+NRGV.US,D,20241129,000000,1.94,2.13,1.92,2.06,1509618,0
+NRGV.US,D,20241202,000000,2.07,2.1,1.885,1.89,971914,0
+NRGV.US,D,20241203,000000,1.87,1.8896,1.64,1.71,1478885,0
+NRGV.US,D,20241204,000000,1.74,1.865,1.71,1.77,682299,0
+NRGV.US,D,20241205,000000,1.735,1.86,1.7,1.72,714162,0
+NRGV.US,D,20241206,000000,1.73,1.78,1.705,1.76,415741,0
+NRGV.US,D,20241209,000000,1.785,1.84,1.7113,1.77,461504,0
+NRGV.US,D,20241210,000000,1.76,1.77,1.61,1.65,1024259,0
+NRGV.US,D,20241211,000000,1.84,2.18,1.7347,1.9,3845799,0
+NRGV.US,D,20241212,000000,1.91,2.08,1.86,1.9,1710099,0
+NRGV.US,D,20241213,000000,1.89,1.91,1.72,1.84,1018805,0
+NRGV.US,D,20241216,000000,1.865,1.9695,1.8,1.85,807244,0
+NRGV.US,D,20241217,000000,1.85,1.88,1.76,1.83,818962,0
+NRGV.US,D,20241218,000000,1.825,1.825,1.45,1.47,2980377,0
+NRGV.US,D,20241219,000000,1.6,1.61,1.485,1.51,1207510,0
+NRGV.US,D,20241220,000000,1.47,1.71,1.46,1.69,1936111,0
+NRGV.US,D,20241223,000000,1.75,1.83,1.64,1.77,1408113,0
+NRGV.US,D,20241224,000000,1.77,2.05,1.7508,2.01,1934825,0
+NRGV.US,D,20241226,000000,1.99,2.085,1.93,2.06,1723071,0
+NRGV.US,D,20241227,000000,2.05,2.27,2.01,2.25,3364630,0
+NRGV.US,D,20241230,000000,2.2,2.545,2.16,2.47,7430502,0
+NRGV.US,D,20241231,000000,2.53,2.54,2.24,2.28,2058013,0
+NRGV.US,D,20250102,000000,2.33,2.54,2.2,2.3,1826752,0
+NRGV.US,D,20250103,000000,2.3,2.56,2.24,2.53,2152746,0
+NRGV.US,D,20250106,000000,2.6,2.62,2.38,2.47,1654299,0
+NRGV.US,D,20250107,000000,2.42,2.695,2.4,2.47,1932078,0
+NRGV.US,D,20250108,000000,2.4,2.46,2.17,2.19,1695594,0
+NRGV.US,D,20250110,000000,2.11,2.14,1.88,1.92,1582887,0
+NRGV.US,D,20250113,000000,1.88,2.04,1.83,1.98,1072144,0
+NRGV.US,D,20250114,000000,2.05,2.16,1.735,1.75,1431296,0
+NRGV.US,D,20250115,000000,1.87,2.02,1.82,1.95,1130502,0
+NRGV.US,D,20250116,000000,1.982,2.01,1.89,1.91,740354,0
+NRGV.US,D,20250117,000000,1.9599,2.035,1.9149,2.03,864077,0
+NRGV.US,D,20250121,000000,2.11,2.2,1.94,2.06,995134,0
+NRGV.US,D,20250122,000000,2.07,2.13,1.975,2.06,1298390,0
+NRGV.US,D,20250123,000000,2.06,2.18,2.03,2.12,711825,0
+NRGV.US,D,20250124,000000,2.105,2.275,2.08,2.1,1177491,0
+NRGV.US,D,20250127,000000,1.9,1.94,1.5601,1.71,3535462,0
+NRGV.US,D,20250128,000000,1.75,1.79,1.6,1.75,1335237,0
+NRGV.US,D,20250129,000000,1.7885,1.82,1.68,1.74,658200,0
+NRGV.US,D,20250130,000000,1.78,1.86,1.76,1.85,542360,0
+NRGV.US,D,20250131,000000,1.87,1.9,1.68,1.74,870287,0
+NRGV.US,D,20250203,000000,1.64,1.76,1.6,1.71,852053,0
+NRGV.US,D,20250204,000000,1.72,1.82,1.71,1.74,709064,0
+NRGV.US,D,20250205,000000,1.74,1.7558,1.6501,1.7,617504,0
+NRGV.US,D,20250206,000000,1.74,1.74,1.65,1.71,459980,0
+NRGV.US,D,20250207,000000,1.71,1.72,1.59,1.68,862335,0
+NRGV.US,D,20250210,000000,1.685,1.7,1.61,1.69,816237,0
+NRGV.US,D,20250211,000000,1.62,1.68,1.52,1.55,721845,0
+NRGV.US,D,20250212,000000,1.53,1.57,1.5,1.55,562352,0
+NRGV.US,D,20250213,000000,1.59,1.65,1.57,1.64,656734,0
+NRGV.US,D,20250214,000000,1.65,1.69,1.5702,1.63,633114,0
+NRGV.US,D,20250218,000000,1.67,1.675,1.56,1.64,777846,0
+NRGV.US,D,20250219,000000,1.64,1.66,1.605,1.64,344087,0
+NRGV.US,D,20250220,000000,1.64,1.655,1.55,1.59,436900,0
+NRGV.US,D,20250221,000000,1.6,1.63,1.45,1.46,782709,0
+NRGV.US,D,20250224,000000,1.46,1.47,1.37,1.41,663260,0
+NRGV.US,D,20250225,000000,1.4,1.416,1.3,1.35,944815,0
+NRGV.US,D,20250226,000000,1.35,1.41,1.34,1.4,353006,0
+NRGV.US,D,20250227,000000,1.4,1.43,1.31,1.31,547257,0
+NRGV.US,D,20250228,000000,1.33,1.37,1.26,1.36,867686,0
+NRGV.US,D,20250303,000000,1.375,1.39,1.175,1.22,1030966,0
+NRGV.US,D,20250304,000000,1.145,1.23,1.12,1.19,709970,0
+NRGV.US,D,20250305,000000,1.16,1.275,1.135,1.26,914026,0
+NRGV.US,D,20250306,000000,1.26,1.275,1.2,1.25,532136,0
+NRGV.US,D,20250307,000000,1.225,1.325,1.2101,1.29,558248,0
+NRGV.US,D,20250310,000000,1.26,1.26,1.16,1.18,580538,0
+NRGV.US,D,20250311,000000,1.16,1.265,1.16,1.2,743109,0
+NRGV.US,D,20250312,000000,1.23,1.26,1.19,1.2,372288,0
+NRGV.US,D,20250313,000000,1.2098,1.22,1.12,1.16,576886,0
+NRGV.US,D,20250314,000000,1.1872,1.19,1.14,1.15,383186,0
+NRGV.US,D,20250317,000000,1.165,1.18,1.11,1.14,1716931,0
+NRGV.US,D,20250318,000000,0.99,1.055,0.88,0.9001,5406388,0
+NRGV.US,D,20250319,000000,0.948,1.01,0.79,1,5403162,0
+NRGV.US,D,20250320,000000,1,1.01,0.8,0.9124,5411037,0
+NRGV.US,D,20250321,000000,0.9001,1.01,0.88,0.9533,1865257,0
+NRGV.US,D,20250324,000000,0.953,1.0299,0.93,0.9468,942500,0
+NRGV.US,D,20250325,000000,0.9384,0.9468,0.875,0.8925,797820,0
+NRGV.US,D,20250326,000000,0.8925,0.896963,0.81,0.8307,1195097,0
+NRGV.US,D,20250327,000000,0.8306,0.85,0.7123,0.7412,1802449,0
+NRGV.US,D,20250328,000000,0.7845,0.7845,0.7,0.7072,6763507,0
+NRGV.US,D,20250331,000000,0.7,0.7377,0.6294,0.6954,3664974,0
+NRGV.US,D,20250401,000000,0.707,0.8931,0.6954,0.8825,5341438,0
+NRGV.US,D,20250402,000000,0.9387,0.9399,0.7701,0.8519,3405543,0
+NRGV.US,D,20250403,000000,0.8201,0.849,0.74,0.7702,1661212,0
+NRGV.US,D,20250404,000000,0.78,0.78,0.6799,0.7223,1999664,0
+NRGV.US,D,20250407,000000,0.701,0.8097,0.66,0.769,1556709,0
+NRGV.US,D,20250408,000000,0.8,0.833,0.654,0.6732,1136360,0
+NRGV.US,D,20250409,000000,0.67,0.7533,0.65,0.7374,1666969,0
+NRGV.US,D,20250410,000000,0.7371,0.7397,0.65,0.66,1397072,0
+NRGV.US,D,20250411,000000,0.7051,0.719,0.6501,0.6999,1405868,0
+NRGV.US,D,20250414,000000,0.749,0.749,0.6713,0.6715,905348,0
+NRGV.US,D,20250415,000000,0.685,0.7131,0.67,0.7003,788776,0
+NRGV.US,D,20250416,000000,0.7076,0.7076,0.65,0.67,1080347,0
+NRGV.US,D,20250417,000000,0.6712,0.7066,0.653,0.6542,1390732,0
+NRGV.US,D,20250421,000000,0.6595,0.6665,0.5959,0.6298,2761727,0
+NRGV.US,D,20250422,000000,0.6012,0.7352,0.6012,0.6901,1765569,0
+NRGV.US,D,20250423,000000,0.702,0.74,0.6327,0.646,1380961,0
+NRGV.US,D,20250424,000000,0.65,0.6947,0.6403,0.68,2080326,0
+NRGV.US,D,20250425,000000,0.68,0.73,0.68,0.7063,2022929,0
+NRGV.US,D,20250428,000000,0.72505,0.7309,0.6907,0.72,542073,0
+NRGV.US,D,20250429,000000,0.739,0.748,0.6941,0.74,1452644,0
+NRGV.US,D,20250430,000000,0.75,0.7571,0.695,0.7482,1455444,0
+NRGV.US,D,20250501,000000,0.7499,0.755,0.695,0.695,765444,0
+NRGV.US,D,20250502,000000,0.712,0.7343,0.695,0.7188,655761,0
+NRGV.US,D,20250505,000000,0.72,0.73,0.683,0.7,1259603,0
+NRGV.US,D,20250506,000000,0.7088,0.7088,0.6715,0.6896,435051,0
+NRGV.US,D,20250507,000000,0.688,0.7889,0.68,0.7567,1303177,0
+NRGV.US,D,20250508,000000,0.77785,0.809,0.7493,0.7868,741599,0
+NRGV.US,D,20250509,000000,0.81,0.819999,0.75,0.7646,801502,0
+NRGV.US,D,20250512,000000,0.7848,1.15,0.765,1.07,6696780,0
+NRGV.US,D,20250513,000000,0.8757,1.1,0.8598,1.09,2445665,0
+NRGV.US,D,20250514,000000,1.1,1.12,1.02,1.03,646279,0
+NRGV.US,D,20250515,000000,1.03,1.03,0.9,0.9001,623795,0
+NRGV.US,D,20250516,000000,0.9,0.97,0.87,0.8886,1109641,0
+NRGV.US,D,20250519,000000,0.86,0.897,0.8268,0.8854,647240,0
+NRGV.US,D,20250520,000000,0.9005,1,0.891,0.9449,1303120,0
+NRGV.US,D,20250521,000000,0.935,0.9556,0.87,0.926,946334,0
+NRGV.US,D,20250522,000000,0.9398,1.03,0.93,0.9767,1296465,0
+NRGV.US,D,20250523,000000,0.99,0.99,0.9098,0.92,670595,0
+NRGV.US,D,20250527,000000,0.922,0.922,0.86,0.9,788376,0
+NRGV.US,D,20250528,000000,0.78,0.9487,0.7775,0.9326,2328856,0
+NRGV.US,D,20250529,000000,0.93,1,0.9101,0.9248,665622,0
+NRGV.US,D,20250530,000000,0.97,0.99,0.8261,0.8261,883332,0
+NRGV.US,D,20250602,000000,0.8503,0.8797,0.8,0.8238,1775610,0
+NRGV.US,D,20250603,000000,0.8323,0.93,0.8249,0.9201,864087,0
+NRGV.US,D,20250604,000000,0.9842,0.9842,0.88,0.9147,812686,0
+NRGV.US,D,20250605,000000,0.9299,0.9799,0.9,0.9105,1132461,0
+NRGV.US,D,20250606,000000,0.9252,1.01,0.91,0.95,1818790,0
+NRGV.US,D,20250609,000000,0.965,0.98,0.865,0.887,1321020,0
+NRGV.US,D,20250610,000000,0.8802,0.9159,0.86,0.8612,1034461,0
+NRGV.US,D,20250611,000000,0.88,0.917799,0.82,0.8568,1237639,0
+NRGV.US,D,20250612,000000,0.883,0.9,0.853001,0.8996,836799,0
+NRGV.US,D,20250613,000000,0.89,0.8975,0.85,0.8588,662545,0
+NRGV.US,D,20250616,000000,0.8797,0.92,0.86,0.9073,1510647,0
+NRGV.US,D,20250617,000000,0.905,0.9247,0.8767,0.8915,826427,0
+NRGV.US,D,20250618,000000,0.868,0.92,0.8618,0.8894,763914,0
+NRGV.US,D,20250620,000000,0.88,0.88,0.8004,0.8059,1584418,0
+NRGV.US,D,20250623,000000,0.82,0.8632,0.74,0.7714,1715897,0
+NRGV.US,D,20250624,000000,0.78,0.8032,0.75,0.7688,1478090,0
+NRGV.US,D,20250625,000000,0.7586,0.7886,0.6905,0.7081,2277337,0
+NRGV.US,D,20250626,000000,0.705,0.7342,0.6782,0.7287,1694258,0
+NRGV.US,D,20250627,000000,0.7433,0.7433,0.6535,0.6535,16410566,0
+NRGV.US,D,20250630,000000,0.71,0.73,0.6955,0.7168,1863718,0
+NRGV.US,D,20250701,000000,0.73,0.7932,0.72,0.7807,1577437,0
+NRGV.US,D,20250702,000000,0.7799,0.8593,0.75,0.85,1304542,0
+NRGV.US,D,20250703,000000,0.87,0.888,0.85,0.8543,516123,0
+NRGV.US,D,20250707,000000,0.88,0.89,0.8293,0.8524,744224,0
+NRGV.US,D,20250708,000000,0.86,0.8863,0.8311,0.8597,714838,0
+NRGV.US,D,20250709,000000,0.8688,0.8746,0.8303,0.8438,418932,0
+NRGV.US,D,20250710,000000,0.83,0.8601,0.81,0.8584,397971,0
+NRGV.US,D,20250711,000000,0.8584,0.881,0.83,0.8377,222978,0
+NRGV.US,D,20250714,000000,0.829999,0.87285,0.8126,0.839,500067,0
+NRGV.US,D,20250715,000000,0.8625,0.87,0.7691,0.77,808059,0
+NRGV.US,D,20250716,000000,0.79,0.8,0.752,0.78,666660,0
+NRGV.US,D,20250717,000000,0.8,0.8479,0.7915,0.812,909115,0
+NRGV.US,D,20250718,000000,0.8232,0.84,0.8,0.81,537351,0
+NRGV.US,D,20250721,000000,0.82,0.98,0.801,0.94,1654651,0
+NRGV.US,D,20250722,000000,1,1.09,0.9705,1.02,1395073,0
+NRGV.US,D,20250723,000000,1.1,1.19,1.07,1.19,2569110,0
+NRGV.US,D,20250724,000000,1.32,1.64,1.2301,1.35,10255530,0
+NRGV.US,D,20250725,000000,1.37,1.45,1.23,1.32,2761902,0
+NRGV.US,D,20250728,000000,1.37,1.37,1.16,1.21,2018912,0
+NRGV.US,D,20250729,000000,1.19,1.23,1.12,1.19,1787122,0
+NRGV.US,D,20250730,000000,1.2,1.2399,1.09,1.1,1080208,0
+NRGV.US,D,20250731,000000,1.0912,1.16,1.09,1.15,592183,0
+NRGV.US,D,20250801,000000,1.11,1.1399,1.02,1.05,895023,0
+NRGV.US,D,20250804,000000,1.07,1.105,1.04,1.07,712699,0
+NRGV.US,D,20250805,000000,1.11,1.15,1.03,1.14,1097052,0
+NRGV.US,D,20250806,000000,1.19,1.27,1.13,1.17,1502664,0
+NRGV.US,D,20250807,000000,1.27,1.6899,1.18,1.4,14061247,0
+NRGV.US,D,20250808,000000,1.32,1.55,1.2,1.45,4018570,0
+NRGV.US,D,20250811,000000,1.5,1.56,1.38,1.42,2137243,0
+NRGV.US,D,20250812,000000,1.39,1.48,1.34,1.43,2200803,0
+NRGV.US,D,20250813,000000,1.45,1.475,1.3614,1.46,1457788,0
+NRGV.US,D,20250814,000000,1.425,1.6,1.395,1.57,1788688,0
+NRGV.US,D,20250815,000000,1.57,1.57,1.47,1.48,1065778,0
+NRGV.US,D,20250818,000000,1.49,1.57,1.465,1.51,1153032,0
+NRGV.US,D,20250819,000000,1.5,1.57,1.43,1.44,1537448,0
+NRGV.US,D,20250820,000000,1.41,1.62,1.4,1.62,1678304,0
+NRGV.US,D,20250821,000000,1.6176,1.67,1.55,1.61,1391453,0
+NRGV.US,D,20250822,000000,1.62,1.71,1.61,1.64,1664711,0
+NRGV.US,D,20250825,000000,1.65,1.68,1.565,1.6,999473,0
+NRGV.US,D,20250826,000000,1.6113,1.75,1.6,1.7,1283786,0
+NRGV.US,D,20250827,000000,1.75,1.75,1.6,1.64,1904849,0
+NRGV.US,D,20250828,000000,1.65,1.92,1.64,1.9,4583577,0
+NRGV.US,D,20250829,000000,1.94,2.08,1.86,2.02,3300789,0
+NRGV.US,D,20250902,000000,2,2.12,1.905,2.1,2555356,0
+NRGV.US,D,20250903,000000,2.12,2.33,2.095,2.15,3795456,0
+NRGV.US,D,20250904,000000,2.09,2.13,2,2.07,1767135,0
+NRGV.US,D,20250905,000000,2.1,2.125,2.0401,2.07,1051075,0
+NRGV.US,D,20250908,000000,2.03,2.04,1.9,1.93,1585651,0
+NRGV.US,D,20250909,000000,1.92,1.92,1.73,1.77,2857748,0
+NRGV.US,D,20250910,000000,1.78,1.925,1.78,1.91,1785656,0
+NRGV.US,D,20250911,000000,1.905,2.09,1.89,2.03,1581493,0
+NRGV.US,D,20250912,000000,2.07,2.29,2.01,2.29,2512936,0
+NRGV.US,D,20250915,000000,2.33,2.35,2.18,2.25,1916933,0
+NRGV.US,D,20250916,000000,2.25,2.27,2.11,2.26,1964508,0
+NRGV.US,D,20250917,000000,2.2856,2.4,2.25,2.36,2742959,0
+NRGV.US,D,20250918,000000,2.38,2.835,2.37,2.68,6570840,0
+NRGV.US,D,20250919,000000,2.72,3.18,2.6008,3.11,7108236,0
+NRGV.US,D,20250922,000000,3.07,3.15,2.82,3.04,3954774,0
+NRGV.US,D,20250923,000000,3.0416,3.55,3.02,3.18,6255619,0
+NRGV.US,D,20250924,000000,3.18,3.2,2.81,3.07,5063378,0
+NRGV.US,D,20250925,000000,2.95,3.27,2.91,3.19,7396410,0
+NRGV.US,D,20250926,000000,3.25,3.26,2.94,3.03,4425905,0
+NRGV.US,D,20250929,000000,2.99,3.07,2.69,3.02,4415766,0
+NRGV.US,D,20250930,000000,2.93,3.04,2.805,2.97,1753109,0
+NRGV.US,D,20251001,000000,2.89,3.23,2.8774,3.21,2422860,0
+NRGV.US,D,20251002,000000,3.23,3.52,3.18,3.26,3486513,0
+NRGV.US,D,20251003,000000,3.29,3.52,3.2017,3.34,2836838,0
+NRGV.US,D,20251006,000000,3.41,3.48,3.27,3.28,1768637,0
+NRGV.US,D,20251007,000000,3.3123,3.7891,3.25,3.31,4055179,0
+NRGV.US,D,20251008,000000,3.36,3.48,3.27,3.35,2098629,0
+NRGV.US,D,20251009,000000,3.3493,3.75,3.34,3.49,3248139,0
+NRGV.US,D,20251010,000000,3.505,3.69,3.29,3.34,3271560,0
+NRGV.US,D,20251013,000000,3.38,3.79,3.33,3.75,5718614,0
+NRGV.US,D,20251014,000000,3.73,4.2256,3.61,4.2,4684899,0
+NRGV.US,D,20251015,000000,4.3101,4.545,4.06,4.4,4811254,0
+NRGV.US,D,20251016,000000,4.445,4.56,3.8401,3.88,3911025,0
+NRGV.US,D,20251017,000000,3.6403,3.83,3.59,3.75,2547464,0
+NRGV.US,D,20251020,000000,3.83,4,3.74,3.89,2109703,0
+NRGV.US,D,20251021,000000,3.81,3.84,3.61,3.65,1848551,0
+NRGV.US,D,20251022,000000,3.5,3.585,3.02,3.32,4720631,0
+NRGV.US,D,20251023,000000,3.33,3.59,3.32,3.37,1917032,0
+NRGV.US,D,20251024,000000,3.4998,3.73,3.43,3.44,2079247,0
+NRGV.US,D,20251027,000000,3.47,3.4957,3.17,3.21,2357447,0
+NRGV.US,D,20251028,000000,3.15,3.45,3.15,3.31,1632954,0
+NRGV.US,D,20251029,000000,3.36,3.6099,3.19,3.26,2540296,0
+NRGV.US,D,20251030,000000,3.15,3.34,3.12,3.31,1660105,0
+NRGV.US,D,20251031,000000,3.29,3.56,3.28,3.54,1805008,0
+NRGV.US,D,20251103,000000,3.55,3.58,3.29,3.33,1539569,0
+NRGV.US,D,20251104,000000,3.31,3.71,3.17,3.19,3307059,0
+NRGV.US,D,20251105,000000,3.25,3.41,3.15,3.37,1585360,0
+NRGV.US,D,20251106,000000,3.44,3.63,3.3,3.53,2294887,0
+NRGV.US,D,20251107,000000,3.3601,3.53,3.21,3.53,2220384,0
+NRGV.US,D,20251110,000000,3.65,3.77,3.505,3.55,2380014,0
+NRGV.US,D,20251111,000000,4.13,4.85,4.02,4.29,13265396,0
+NRGV.US,D,20251112,000000,4.21,4.22,3.155,3.44,5987864,0
+NRGV.US,D,20251113,000000,3.31,3.49,3.03,3.11,2775895,0
+NRGV.US,D,20251114,000000,2.94,3.18,2.86,3.1,2930730,0
+NRGV.US,D,20251117,000000,3.09,3.35,3.075,3.17,3517128,0
+NRGV.US,D,20251118,000000,3.14,3.3,3.07,3.18,2339825,0
+NRGV.US,D,20251119,000000,3.2,3.285,3.105,3.19,1861917,0
+NRGV.US,D,20251120,000000,3.295,3.533,2.93,2.93,3320189,0
+NRGV.US,D,20251121,000000,2.93,3.11,2.89,3.01,13459189,0
+NRGV.US,D,20251124,000000,3.03,3.08,2.89,2.99,1851263,0
+NRGV.US,D,20251125,000000,2.98,3.23,2.9301,3.23,1762496,0
+NRGV.US,D,20251126,000000,3.23,3.35,3.18,3.33,1317517,0
+NRGV.US,D,20251128,000000,3.34,3.45,3.31,3.44,1489403,0
+NRGV.US,D,20251201,000000,3.3,3.455,3.25,3.35,1340595,0
+NRGV.US,D,20251202,000000,3.4,3.49,3.285,3.34,1109619,0
+NRGV.US,D,20251203,000000,3.377,3.64,3.285,3.64,1676925,0
+NRGV.US,D,20251204,000000,3.64,4.15,3.64,4.13,3199628,0
+NRGV.US,D,20251205,000000,4.09,4.41,4.07,4.26,2505852,0
+NRGV.US,D,20251208,000000,4.32,4.44,4.082,4.36,2201540,0
+NRGV.US,D,20251209,000000,4.35,4.55,4.205,4.5,1975529,0
+NRGV.US,D,20251210,000000,4.39,4.75,4.285,4.66,1926268,0
+NRGV.US,D,20251211,000000,4.6,5.56,4.4,5.42,5832740,0
+NRGV.US,D,20251212,000000,5.37,5.4,4.805,4.92,3204719,0
+NRGV.US,D,20251215,000000,5.04,5.38,4.7,4.97,3699644,0
+NRGV.US,D,20251216,000000,4.85,5.09,4.662,5,4411623,0
+NRGV.US,D,20251217,000000,5,5.19,4.66,4.7,4769162,0
+NRGV.US,D,20251218,000000,4.815,5.4144,4.815,5.12,4745817,0
+NRGV.US,D,20251219,000000,5.03,5.365,4.75,4.78,9869357,0
+NRGV.US,D,20251222,000000,4.78,4.83,4.3,4.6,3941748,0
+NRGV.US,D,20251223,000000,4.56,5.11,4.56,5.08,3426514,0
+NRGV.US,D,20251224,000000,4.96,5.08,4.79,4.99,1397038,0
+NRGV.US,D,20251226,000000,4.97,5.03,4.78,4.87,1730807,0
+NRGV.US,D,20251229,000000,4.72,5.04,4.71,4.98,1930431,0
+NRGV.US,D,20251230,000000,5.08,5.3472,4.72,4.73,5255221,0
+NRGV.US,D,20251231,000000,4.71,4.79,4.45,4.61,3090493,0
+NRGV.US,D,20260102,000000,4.72,4.905,4.41,4.89,2359819,0
+NRGV.US,D,20260105,000000,5.06,5.1706,4.64,4.92,3526548,0
+NRGV.US,D,20260106,000000,4.99,5.8999,4.98,5.69,6314512,0
+NRGV.US,D,20260107,000000,5.6,5.66,5.275,5.43,2505157,0
+NRGV.US,D,20260108,000000,5.5,5.84,5.35,5.41,2473365,0
+NRGV.US,D,20260109,000000,5.45,5.48,5.15,5.29,1950559,0
+NRGV.US,D,20260112,000000,5.23,5.52,5,5.38,2366659,0
+NRGV.US,D,20260113,000000,5.46,5.835,5.305,5.62,3021738,0
+NRGV.US,D,20260114,000000,5.5899,6.09,5.332,6.07,3238776,0
+NRGV.US,D,20260115,000000,6.06,6.35,5.96,6.03,2423110,0
+NRGV.US,D,20260116,000000,5.9,6.02,5.72,5.72,2837523,0
+NRGV.US,D,20260120,000000,5.515,5.825,5.37,5.71,4451471,0
+NRGV.US,D,20260121,000000,5.74,5.99,5.135,5.51,3174075,0
+NRGV.US,D,20260122,000000,5.56,5.93,5.515,5.59,2078408,0
+NRGV.US,D,20260123,000000,5.63,5.76,5.39,5.44,2656443,0
+NRGV.US,D,20260126,000000,5.27,5.34,5.08,5.15,2406456,0
+NRGV.US,D,20260127,000000,5.15,5.465,5.1,5.21,1383691,0
+NRGV.US,D,20260128,000000,5.22,5.36,5.11,5.29,1451503,0
+NRGV.US,D,20260129,000000,5.3,5.47,5.04,5.26,1866113,0
+NRGV.US,D,20260130,000000,5.11,5.34,4.69,4.7,2994797,0
+NRGV.US,D,20260202,000000,4.735,4.91,4.56,4.6,1516869,0
+NRGV.US,D,20260203,000000,4.75,5.165,4.52,5.14,3979545,0
+NRGV.US,D,20260204,000000,5.26,5.27,4.155,4.47,3966766,0
+NRGV.US,D,20260205,000000,4.28,4.39,3.99,4.03,2761801,0
+NRGV.US,D,20260206,000000,4.19,4.29,4.01,4.21,2380703,0
+NRGV.US,D,20260209,000000,4.22,4.445,4.1,4.19,2466043,0
+NRGV.US,D,20260210,000000,4.1,4.21,3.985,4.01,1360921,0
+NRGV.US,D,20260211,000000,4.315,4.59,4.06,4.06,3448002,0
+NRGV.US,D,20260212,000000,3.37,3.455,3.025,3.12,26149154,0
+NRGV.US,D,20260213,000000,3.1,3.26,2.99,3.19,5947512,0
+NRGV.US,D,20260217,000000,3.2,3.23,3.055,3.15,3746579,0
+NRGV.US,D,20260218,000000,3.12,3.16,3.06,3.07,3537421,0

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

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

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

@@ -0,0 +1,42 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKG.US,D,20251212,000000,25.74,25.75,25.63,25.6445,3542,0
+OAKG.US,D,20251215,000000,25.615,25.64,25.585,25.64,912,0
+OAKG.US,D,20251216,000000,25.52,25.52,25.4699,25.48,4978,0
+OAKG.US,D,20251217,000000,25.44,25.44,25.372,25.372,1425,0
+OAKG.US,D,20251219,000000,25.62,25.685,25.555,25.59,23823,0
+OAKG.US,D,20251222,000000,25.63,25.7096,25.63,25.6773,1748,0
+OAKG.US,D,20251223,000000,25.68,25.7,25.642,25.695,6220,0
+OAKG.US,D,20251224,000000,25.75,25.75,25.7439,25.7439,102,0
+OAKG.US,D,20251226,000000,25.7898,25.8168,25.7898,25.8168,3877,0
+OAKG.US,D,20251229,000000,25.79,25.82,25.7699,25.7902,4227,0
+OAKG.US,D,20251230,000000,25.86,25.86,25.86,25.86,405,0
+OAKG.US,D,20251231,000000,25.78,25.78,25.75,25.75,13573,0
+OAKG.US,D,20260102,000000,25.78,25.8352,25.76,25.8059,1226,0
+OAKG.US,D,20260105,000000,26.08,26.2757,26.08,26.2757,135,0
+OAKG.US,D,20260106,000000,26.41,26.41,26.3993,26.3993,139,0
+OAKG.US,D,20260107,000000,26.36,26.36,26.23,26.2315,5156,0
+OAKG.US,D,20260108,000000,26.46,26.5186,26.46,26.51,1269,0
+OAKG.US,D,20260109,000000,26.69,26.7382,26.69,26.735,330,0
+OAKG.US,D,20260112,000000,26.61,26.61,26.59,26.6064,1627,0
+OAKG.US,D,20260113,000000,26.55,26.55,26.4708,26.4708,569096,0
+OAKG.US,D,20260115,000000,26.69,26.7,26.69,26.6985,339,0
+OAKG.US,D,20260116,000000,26.56,26.69,26.55,26.5553,1681,0
+OAKG.US,D,20260120,000000,26.05,26.19,25.9554,25.9554,18376,0
+OAKG.US,D,20260121,000000,26.25,26.405,26.22,26.3982,971,0
+OAKG.US,D,20260123,000000,26.4837,26.4837,26.48,26.48,1557,0
+OAKG.US,D,20260126,000000,26.65,26.65,26.6103,26.6103,101,0
+OAKG.US,D,20260127,000000,26.66,26.7323,26.6,26.7323,2162,0
+OAKG.US,D,20260128,000000,26.755,26.755,26.5341,26.5341,409,0
+OAKG.US,D,20260129,000000,26.44,26.53,26.44,26.4534,1219,0
+OAKG.US,D,20260130,000000,26.4,26.41,26.275,26.3204,3578,0
+OAKG.US,D,20260202,000000,26.39,26.39,26.3898,26.3898,227,0
+OAKG.US,D,20260203,000000,26.34,26.34,26.01,26.128,1722,0
+OAKG.US,D,20260204,000000,26.31,26.425,26.3,26.405,7864,0
+OAKG.US,D,20260205,000000,26.09,26.09,26.035,26.035,1321,0
+OAKG.US,D,20260206,000000,26.24,26.372,26.24,26.372,4294,0
+OAKG.US,D,20260209,000000,26.34,26.48,26.34,26.4424,1080,0
+OAKG.US,D,20260211,000000,26.34,26.34,26.305,26.305,667,0
+OAKG.US,D,20260212,000000,26.311,26.311,26.0245,26.0245,322,0
+OAKG.US,D,20260213,000000,26.22,26.3287,26.14,26.222,6921,0
+OAKG.US,D,20260217,000000,26.15,26.195,26.15,26.174,516,0
+OAKG.US,D,20260218,000000,26.36,26.36,26.33,26.33,2009,0

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

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

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

@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCLN.US,D,20251017,000000,25.16,25.2205,25.12,25.2205,4328,0
+PCLN.US,D,20251020,000000,25.52,25.53,25.4949,25.4949,9614,0
+PCLN.US,D,20251024,000000,25.755,25.755,25.6753,25.6753,140,0
+PCLN.US,D,20251027,000000,26,26,25.9138,25.9138,1234,0
+PCLN.US,D,20251107,000000,24.81,24.8639,24.81,24.8639,346,0
+PCLN.US,D,20251212,000000,25.26,25.26,25.1468,25.1468,405,0
+PCLN.US,D,20251217,000000,25.14,25.14,24.5398,24.5398,442,0
+PCLN.US,D,20251218,000000,25.1,25.1,24.854,24.854,121,0
+PCLN.US,D,20251223,000000,25.25,25.2894,25.225,25.2894,201,0
+PCLN.US,D,20260114,000000,26.2,26.3052,26.1999,26.3052,385,0
+PCLN.US,D,20260120,000000,26.51,26.51,26.26,26.3428,404,0
+PCLN.US,D,20260210,000000,27.43,27.55,27.43,27.54,597,0
+PCLN.US,D,20260218,000000,27.91,27.91,27.8927,27.8927,1529,0

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

@@ -0,0 +1,1193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCOR.US,D,20210520,000000,84,90.05,78.96,88,8753751,0
+PCOR.US,D,20210521,000000,87.56,91.99,84.95,88.62,2522935,0
+PCOR.US,D,20210524,000000,88.78,88.78,83.9929,86.21,452664,0
+PCOR.US,D,20210525,000000,85.85,85.895,81.58,81.9,650306,0
+PCOR.US,D,20210526,000000,81.78,82.74,80.09,81.45,594688,0
+PCOR.US,D,20210527,000000,81.45,83.38,79.8501,82.3,310315,0
+PCOR.US,D,20210528,000000,82.43,90,81.27,86.42,644132,0
+PCOR.US,D,20210601,000000,85.87,87,85.02,86.42,124675,0
+PCOR.US,D,20210602,000000,87.1,87.31,85.11,86.57,389782,0
+PCOR.US,D,20210603,000000,85.32,86.15,81.17,81.4,424164,0
+PCOR.US,D,20210604,000000,80.81,82.29,80.57,81.24,363381,0
+PCOR.US,D,20210607,000000,81.1,86,81.05,84.46,329146,0
+PCOR.US,D,20210608,000000,83.59,89.2399,83.0201,88.4,591955,0
+PCOR.US,D,20210609,000000,88,88.825,86.3754,86.74,216258,0
+PCOR.US,D,20210610,000000,86.03,88.3,85.761,86.59,359115,0
+PCOR.US,D,20210611,000000,86.09,87.94,83.69,83.99,151028,0
+PCOR.US,D,20210614,000000,85.01,88.87,82.69,83.96,285481,0
+PCOR.US,D,20210615,000000,82.17,83.72,81.61,81.94,129185,0
+PCOR.US,D,20210616,000000,82.66,83.99,81.29,82.26,70422,0
+PCOR.US,D,20210617,000000,82.54,87.22,81.53,84.83,269053,0
+PCOR.US,D,20210618,000000,84.89,97.652,84.51,91.05,699924,0
+PCOR.US,D,20210621,000000,91.51,94.25,88.65,93.19,272526,0
+PCOR.US,D,20210622,000000,93.3,96.64,92.3,95.8,357020,0
+PCOR.US,D,20210623,000000,95.29,96.6,94.51,95.78,160909,0
+PCOR.US,D,20210624,000000,96.26,98.955,96.1,98.34,255447,0
+PCOR.US,D,20210625,000000,97.55,98.46,91.68,94.52,236094,0
+PCOR.US,D,20210628,000000,95.39,97.02,92.36,93.51,186413,0
+PCOR.US,D,20210629,000000,93.87,94.11,92.1,92.97,105165,0
+PCOR.US,D,20210630,000000,93.51,95.89,91.83,94.95,368734,0
+PCOR.US,D,20210701,000000,94.76,96.05,90.05,93.07,472345,0
+PCOR.US,D,20210702,000000,92.79,96.83,92.2,95.71,132932,0
+PCOR.US,D,20210706,000000,96,96,90.35,91.73,97442,0
+PCOR.US,D,20210707,000000,91.15,94.76,90.8,94.18,129087,0
+PCOR.US,D,20210708,000000,93.08,96,91.14,94.81,214690,0
+PCOR.US,D,20210709,000000,94.87,96.06,94.12,94.99,154162,0
+PCOR.US,D,20210712,000000,95.27,99.255,93.74,95.73,161207,0
+PCOR.US,D,20210713,000000,95.86,96,94.975,95.51,171278,0
+PCOR.US,D,20210714,000000,95.99,97.1999,94.5157,95.59,172937,0
+PCOR.US,D,20210715,000000,96,96,90.19,92.37,367479,0
+PCOR.US,D,20210716,000000,92.29,95,91.91,94.44,249670,0
+PCOR.US,D,20210719,000000,94.46,94.48,92,94.21,104686,0
+PCOR.US,D,20210720,000000,94.25,95.26,93.13,95,136707,0
+PCOR.US,D,20210721,000000,95.38,96.33,93.99,95.23,137153,0
+PCOR.US,D,20210722,000000,97.68,98.99,94.822,96.75,171867,0
+PCOR.US,D,20210723,000000,97.18,100,96.6,98.89,187876,0
+PCOR.US,D,20210726,000000,98.97,100.4148,98.35,99.49,135657,0
+PCOR.US,D,20210727,000000,98.89,99.9,95.39,99.37,126039,0
+PCOR.US,D,20210728,000000,99.77,100.32,97.98,99.82,191329,0
+PCOR.US,D,20210729,000000,100.28,103.67,99.84,101.81,164272,0
+PCOR.US,D,20210730,000000,102.01,104.42,100.7901,103.28,187579,0
+PCOR.US,D,20210802,000000,104.31,108.75,104.275,105.94,145346,0
+PCOR.US,D,20210803,000000,105.87,107.12,104.115,104.63,77845,0
+PCOR.US,D,20210804,000000,104.73,106.61,100.95,101.02,144620,0
+PCOR.US,D,20210805,000000,101.42,102.258,97.28,98.14,170374,0
+PCOR.US,D,20210806,000000,98.78,101.48,92.83,99.79,561952,0
+PCOR.US,D,20210809,000000,100,100.97,98.38,98.38,231807,0
+PCOR.US,D,20210810,000000,98.87,100.02,94.34,94.5,163911,0
+PCOR.US,D,20210811,000000,94.03,97.1,92.35,97.09,246976,0
+PCOR.US,D,20210812,000000,97.11,97.99,94.7,95.97,224284,0
+PCOR.US,D,20210813,000000,96.29,97.0571,92.59,92.85,196927,0
+PCOR.US,D,20210816,000000,93,93.05,89,89.95,187374,0
+PCOR.US,D,20210817,000000,90.13,92.63,88.35,89.35,364646,0
+PCOR.US,D,20210818,000000,86.75,89.2505,85,85.83,1423138,0
+PCOR.US,D,20210819,000000,84.25,89.36,82.75,87.45,588358,0
+PCOR.US,D,20210820,000000,86.16,88.02,85.78,86,435063,0
+PCOR.US,D,20210823,000000,85.99,89.2241,85.99,87.33,596789,0
+PCOR.US,D,20210824,000000,87.35,88.75,87.32,87.48,285859,0
+PCOR.US,D,20210825,000000,87.83,89.32,86.9,88.88,410865,0
+PCOR.US,D,20210826,000000,87.38,90,87.38,89.26,432711,0
+PCOR.US,D,20210827,000000,88.95,95.77,88.3238,95.08,669587,0
+PCOR.US,D,20210830,000000,95.25,97.87,94,94.67,333102,0
+PCOR.US,D,20210831,000000,94.68,94.68,90.03,90.7,240097,0
+PCOR.US,D,20210901,000000,91.74,95.85,91.03,95.46,295462,0
+PCOR.US,D,20210902,000000,95.4,98.43,94.2277,98.26,428325,0
+PCOR.US,D,20210903,000000,97.66,104.24,97.66,102.05,662193,0
+PCOR.US,D,20210907,000000,101.82,102,97.84,99,429966,0
+PCOR.US,D,20210908,000000,98.87,99.76,94,94.81,248220,0
+PCOR.US,D,20210909,000000,94.49,97.99,93.11,93.39,288977,0
+PCOR.US,D,20210910,000000,94.03,94.94,91.16,92.41,318408,0
+PCOR.US,D,20210913,000000,93.13,93.13,87.71,88.4,262288,0
+PCOR.US,D,20210914,000000,88.48,90.3199,85.46,86.31,290643,0
+PCOR.US,D,20210915,000000,86,91,86,90.1,254347,0
+PCOR.US,D,20210916,000000,90.82,96.59,90.22,96.56,434691,0
+PCOR.US,D,20210917,000000,96.55,97.41,93.26,93.26,843445,0
+PCOR.US,D,20210920,000000,90.69,91.47,88.12,89.24,165090,0
+PCOR.US,D,20210921,000000,89.91,90.99,89.045,90.2,133557,0
+PCOR.US,D,20210922,000000,91.04,93.06,90.2641,90.64,156140,0
+PCOR.US,D,20210923,000000,92.33,95.18,89.31,94.68,269372,0
+PCOR.US,D,20210924,000000,94.81,96.01,94.5,95.22,223000,0
+PCOR.US,D,20210927,000000,95.41,96.42,94,96,220349,0
+PCOR.US,D,20210928,000000,94.5,95.17,87.51,88.02,659516,0
+PCOR.US,D,20210929,000000,88.57,90.47,85.53,87.86,353405,0
+PCOR.US,D,20210930,000000,88.07,90.88,87.61,89.34,490713,0
+PCOR.US,D,20211001,000000,89.45,90.31,85.45,89.99,295541,0
+PCOR.US,D,20211004,000000,89.02,91.25,85.205,88.31,589436,0
+PCOR.US,D,20211005,000000,88.83,93.01,88.705,92.93,358141,0
+PCOR.US,D,20211006,000000,91.73,94.49,90.15,92.99,260259,0
+PCOR.US,D,20211007,000000,93.81,94.775,90.5,92.13,198362,0
+PCOR.US,D,20211008,000000,91.77,93,90.57,91.3,363358,0
+PCOR.US,D,20211011,000000,90.92,91.3,87.87,88.15,310897,0
+PCOR.US,D,20211012,000000,88.43,90.07,87.75,89.71,154488,0
+PCOR.US,D,20211013,000000,90.39,94.42,90.39,92.73,306444,0
+PCOR.US,D,20211014,000000,93.94,96,93.38,94.88,221646,0
+PCOR.US,D,20211015,000000,95.75,95.75,92.6834,95.25,246472,0
+PCOR.US,D,20211018,000000,94.62,97.02,91.53,95.68,329146,0
+PCOR.US,D,20211019,000000,96.14,98.76,93.74,98.26,275141,0
+PCOR.US,D,20211020,000000,98.82,100.93,97.29,100.1,178594,0
+PCOR.US,D,20211021,000000,100.1,105.29,99.69,104.86,237244,0
+PCOR.US,D,20211022,000000,104.28,104.78,100.01,100.45,145786,0
+PCOR.US,D,20211025,000000,100.77,101.08,97.54,98,234333,0
+PCOR.US,D,20211026,000000,99.3,99.3,93.86,94.26,371264,0
+PCOR.US,D,20211027,000000,94.53,94.75,90.55,90.71,300578,0
+PCOR.US,D,20211028,000000,91.08,95.59,90.75,93.13,508398,0
+PCOR.US,D,20211029,000000,93.16,94.17,90.89,91.45,175450,0
+PCOR.US,D,20211101,000000,92.09,93.16,89.8,90.84,320061,0
+PCOR.US,D,20211102,000000,90.84,95.52,90.79,95.05,555464,0
+PCOR.US,D,20211103,000000,95.5,96.28,93.5641,95.67,240995,0
+PCOR.US,D,20211104,000000,95.66,97.67,95.51,96.83,257190,0
+PCOR.US,D,20211105,000000,97.65,98.98,91.27,94.24,1090381,0
+PCOR.US,D,20211108,000000,93.75,97.6,92.51,94.3,447063,0
+PCOR.US,D,20211109,000000,89.49,94.115,89.15,94,657545,0
+PCOR.US,D,20211110,000000,92.91,93.875,91.23,92.19,713395,0
+PCOR.US,D,20211111,000000,92,93.24,88.57,88.64,861343,0
+PCOR.US,D,20211112,000000,88.69,90.04,87.56,88.89,265762,0
+PCOR.US,D,20211115,000000,88.09,88.09,85.01,85.54,626338,0
+PCOR.US,D,20211116,000000,86.5,88.18,84.79,86.96,980227,0
+PCOR.US,D,20211117,000000,87.11,87.73,84.51,87.23,547274,0
+PCOR.US,D,20211118,000000,87.1,88.09,85,86.49,540090,0
+PCOR.US,D,20211119,000000,87.01,90.85,86.522,88.75,794114,0
+PCOR.US,D,20211122,000000,88,88.75,80,83.2,1160086,0
+PCOR.US,D,20211123,000000,82,83.056,76.84,78.33,1221143,0
+PCOR.US,D,20211124,000000,77.36,81.44,76.18,80.99,825152,0
+PCOR.US,D,20211126,000000,79.61,81.88,78.36,79.66,175593,0
+PCOR.US,D,20211129,000000,80.54,84.02,79.31,83.3,557314,0
+PCOR.US,D,20211130,000000,83.47,85.04,81.47,84.76,835279,0
+PCOR.US,D,20211201,000000,85.23,85.5,77.75,78.05,734478,0
+PCOR.US,D,20211202,000000,77.33,82.85,77.33,82.72,802444,0
+PCOR.US,D,20211203,000000,83.07,83.25,76.75,78.92,805005,0
+PCOR.US,D,20211206,000000,78.71,84.31,78.71,82.17,1867468,0
+PCOR.US,D,20211207,000000,84.07,88.57,83.35,87.39,1146669,0
+PCOR.US,D,20211208,000000,87.26,89.78,84.485,88.32,736375,0
+PCOR.US,D,20211209,000000,87.5,88.62,81.805,82.02,700130,0
+PCOR.US,D,20211210,000000,81.76,84.62,80.61,82.58,910919,0
+PCOR.US,D,20211213,000000,83.11,85.45,81,81.2,1297241,0
+PCOR.US,D,20211214,000000,79.525,81,76.67,77.26,1569497,0
+PCOR.US,D,20211215,000000,75,80.32,74.34,79.27,2783149,0
+PCOR.US,D,20211216,000000,79.72,82.16,75.68,76.77,2058790,0
+PCOR.US,D,20211217,000000,75.15,79.66,74.47,77.02,4856494,0
+PCOR.US,D,20211220,000000,75.19,77.87,74.62,75.67,1479286,0
+PCOR.US,D,20211221,000000,77.1,79.37,76.75,79.27,2246180,0
+PCOR.US,D,20211222,000000,79.38,81.47,78.585,80.88,765815,0
+PCOR.US,D,20211223,000000,81.19,81.81,79.82,81.72,314522,0
+PCOR.US,D,20211227,000000,82,83.45,81.8201,82.53,332091,0
+PCOR.US,D,20211228,000000,83,83,80.15,81.39,344802,0
+PCOR.US,D,20211229,000000,81.36,82.12,80.565,81.07,437308,0
+PCOR.US,D,20211230,000000,81.24,83.32,80.47,80.97,289294,0
+PCOR.US,D,20211231,000000,81.13,83.7,79.81,79.97,416195,0
+PCOR.US,D,20220103,000000,80.23,80.8107,78.035,79.37,572363,0
+PCOR.US,D,20220104,000000,79.05,79.285,74.46,76.96,635917,0
+PCOR.US,D,20220105,000000,76.95,76.95,70.64,71.85,803279,0
+PCOR.US,D,20220106,000000,73.09,75.22,71.515,72.96,651588,0
+PCOR.US,D,20220107,000000,73.12,74.77,71.18,71.21,353302,0
+PCOR.US,D,20220110,000000,69.78,71.52,66.97,71.18,1089599,0
+PCOR.US,D,20220111,000000,71.11,75.07,71.11,74.1,502834,0
+PCOR.US,D,20220112,000000,74.87,75.3561,72.175,73.3,439582,0
+PCOR.US,D,20220113,000000,73.35,73.35,69.795,70.2,511651,0
+PCOR.US,D,20220114,000000,69.09,71.84,66.31,67.98,633911,0
+PCOR.US,D,20220118,000000,66.27,68.56,65.42,65.96,662916,0
+PCOR.US,D,20220119,000000,65.89,67.5864,65.19,66.29,720284,0
+PCOR.US,D,20220120,000000,67.39,68.25,64.69,65,550015,0
+PCOR.US,D,20220121,000000,62.99,63.71,61.41,61.63,866525,0
+PCOR.US,D,20220124,000000,60.13,63.1,56,63.01,1269699,0
+PCOR.US,D,20220125,000000,61.43,62.22,57.01,58.05,825917,0
+PCOR.US,D,20220126,000000,60.23,62.71,58.39,59.05,924395,0
+PCOR.US,D,20220127,000000,60.15,62.15,57.74,58.78,1205674,0
+PCOR.US,D,20220128,000000,59.37,60.99,57.48,60.53,1074749,0
+PCOR.US,D,20220131,000000,61.08,63.2,60.64,62.56,969581,0
+PCOR.US,D,20220201,000000,63.61,65.75,61.34,65.59,864250,0
+PCOR.US,D,20220202,000000,66.36,66.36,62.98,63.4,549740,0
+PCOR.US,D,20220203,000000,61.49,61.93,59.44,59.61,789881,0
+PCOR.US,D,20220204,000000,59.72,62.89,59.27,62.6,2347791,0
+PCOR.US,D,20220207,000000,62.42,65.32,61.73,63,1474124,0
+PCOR.US,D,20220208,000000,62.22,63.52,62.01,63.35,848203,0
+PCOR.US,D,20220209,000000,64.61,68.07,64.03,68,1041366,0
+PCOR.US,D,20220210,000000,66.06,70.09,66,68.84,1260861,0
+PCOR.US,D,20220211,000000,68.74,70.86,66.08,66.99,651508,0
+PCOR.US,D,20220214,000000,66.75,69.8699,66.11,66.44,512998,0
+PCOR.US,D,20220215,000000,67.75,70.68,67.31,70.34,749132,0
+PCOR.US,D,20220216,000000,69.79,69.79,67.33,69.33,327560,0
+PCOR.US,D,20220217,000000,68.35,69.98,65.1,66.34,591812,0
+PCOR.US,D,20220218,000000,66.58,67.82,63.52,64.1,1419471,0
+PCOR.US,D,20220222,000000,62.85,63.59,61.35,62.88,1344127,0
+PCOR.US,D,20220223,000000,62.03,63.68,58.435,59.77,3026977,0
+PCOR.US,D,20220224,000000,56.7,67.77,56.25,67.06,1460697,0
+PCOR.US,D,20220225,000000,65.35,66.49,62.99,65.47,1293499,0
+PCOR.US,D,20220228,000000,63.87,67.25,63.69,65.19,905397,0
+PCOR.US,D,20220301,000000,64.99,67.77,64.24,65.41,842138,0
+PCOR.US,D,20220302,000000,65.9,65.93,62.15,64.18,1006552,0
+PCOR.US,D,20220303,000000,64.94,64.94,60.925,62.14,880280,0
+PCOR.US,D,20220304,000000,62.39,62.73,58.87,60.75,1385572,0
+PCOR.US,D,20220307,000000,61.45,61.67,56.305,57.74,3007334,0
+PCOR.US,D,20220308,000000,57.35,58.105,55,56.49,951955,0
+PCOR.US,D,20220309,000000,57.85,59.9,57.71,57.83,735810,0
+PCOR.US,D,20220310,000000,56.37,57.29,54.5,55.73,1344867,0
+PCOR.US,D,20220311,000000,56,57,52.065,52.25,1360148,0
+PCOR.US,D,20220314,000000,51.85,52.355,48.5,49.8,2558982,0
+PCOR.US,D,20220315,000000,49.82,53.33,49.63,53.24,2071671,0
+PCOR.US,D,20220316,000000,54,57.7,53.5,57.55,1422251,0
+PCOR.US,D,20220317,000000,58.15,61.2,57.18,60.09,1545771,0
+PCOR.US,D,20220318,000000,60,63.7,59.67,61.57,2092467,0
+PCOR.US,D,20220321,000000,60.75,62.24,59.015,60.81,1365408,0
+PCOR.US,D,20220322,000000,60.51,63.4,59.4,61.68,1247404,0
+PCOR.US,D,20220323,000000,60.5,62.2,59.56,60.15,1157966,0
+PCOR.US,D,20220324,000000,59.86,61.66,58.6,60.27,541948,0
+PCOR.US,D,20220325,000000,60.37,60.37,57.39,58,1280932,0
+PCOR.US,D,20220328,000000,57.86,59.4,57.36,58.84,941501,0
+PCOR.US,D,20220329,000000,60.03,62.25,59.625,61.81,816070,0
+PCOR.US,D,20220330,000000,60.99,61.47,58.345,58.87,351683,0
+PCOR.US,D,20220331,000000,58.56,59.69,57.8552,57.96,444516,0
+PCOR.US,D,20220401,000000,58.37,61.45,58.37,60.07,497544,0
+PCOR.US,D,20220404,000000,60.41,62.77,60.26,60.6,423421,0
+PCOR.US,D,20220405,000000,60.42,60.45,57.94,58.62,885214,0
+PCOR.US,D,20220406,000000,57.4,57.4,54.55,55.78,536125,0
+PCOR.US,D,20220407,000000,55.4,57.02,53.99,54.01,706774,0
+PCOR.US,D,20220408,000000,53.66,54.53,52.42,53.71,667753,0
+PCOR.US,D,20220411,000000,52.62,54.61,51.99,53.7,736171,0
+PCOR.US,D,20220412,000000,54.32,55.35,52.945,53.46,688094,0
+PCOR.US,D,20220413,000000,53.16,55.53,53.03,55.49,406979,0
+PCOR.US,D,20220414,000000,55.39,55.79,53.8,54.04,610441,0
+PCOR.US,D,20220418,000000,53.65,53.78,51.68,53.17,614519,0
+PCOR.US,D,20220419,000000,52.89,55.71,52.55,55.6,525838,0
+PCOR.US,D,20220420,000000,55.88,56.45,53.05,53.17,423816,0
+PCOR.US,D,20220421,000000,53.83,55.24,49.99,50.77,566219,0
+PCOR.US,D,20220422,000000,50.82,51.36,49.91,51.14,1344531,0
+PCOR.US,D,20220425,000000,51.13,53.85,50.39,53.74,738464,0
+PCOR.US,D,20220426,000000,53.8,53.8,50.82,51.95,823463,0
+PCOR.US,D,20220427,000000,52.29,53.74,50.2,51.75,503650,0
+PCOR.US,D,20220428,000000,52.65,56.49,51.4301,56.2,788266,0
+PCOR.US,D,20220429,000000,55.71,57.86,55.32,55.47,1246689,0
+PCOR.US,D,20220502,000000,54.97,56.44,53.92,55.5,1578694,0
+PCOR.US,D,20220503,000000,55.19,56.29,53.885,54.47,817852,0
+PCOR.US,D,20220504,000000,54.43,55.01,50.15,54.27,1020277,0
+PCOR.US,D,20220505,000000,54.04,55.58,50.05,51.23,976585,0
+PCOR.US,D,20220506,000000,50.57,51.38,47.39,49.99,640984,0
+PCOR.US,D,20220509,000000,48.34,48.85,45.305,46.25,1059536,0
+PCOR.US,D,20220510,000000,47.65,48.13,42.88,44.06,2233097,0
+PCOR.US,D,20220511,000000,43.19,45.18,41.635,42.11,1483002,0
+PCOR.US,D,20220512,000000,41.32,44.7,40.13,43.1,1083680,0
+PCOR.US,D,20220513,000000,44.24,47.37,44.14,47.19,1427372,0
+PCOR.US,D,20220516,000000,46.01,46.7799,43.93,44.07,760891,0
+PCOR.US,D,20220517,000000,45.07,46,42.14,43.48,830246,0
+PCOR.US,D,20220518,000000,42.73,43.44,40.79,41.66,491196,0
+PCOR.US,D,20220519,000000,41.6,44.535,40.89,44.05,1812560,0
+PCOR.US,D,20220520,000000,44.6,45,41.71,43.51,1265272,0
+PCOR.US,D,20220523,000000,43.25,43.44,41.09,42.99,949694,0
+PCOR.US,D,20220524,000000,42.19,42.44,40.01,40.57,853623,0
+PCOR.US,D,20220525,000000,40.28,42.8,40,42.37,1405739,0
+PCOR.US,D,20220526,000000,41.69,43.875,41.69,43.46,893630,0
+PCOR.US,D,20220527,000000,43.99,48.6,43.93,48.53,1305982,0
+PCOR.US,D,20220531,000000,48.31,48.86,45.21,45.5,1568314,0
+PCOR.US,D,20220601,000000,45.37,46.7,44.07,45.42,1124625,0
+PCOR.US,D,20220602,000000,45.33,49.33,45.33,48.47,1316980,0
+PCOR.US,D,20220603,000000,47.69,48.07,46.09,46.34,757299,0
+PCOR.US,D,20220606,000000,47.4,48.11,46.205,46.76,915727,0
+PCOR.US,D,20220607,000000,46.23,49.6,46.23,49.53,1003668,0
+PCOR.US,D,20220608,000000,49.02,51.08,49.02,50.36,1075944,0
+PCOR.US,D,20220609,000000,50.02,50.46,47.26,47.27,829440,0
+PCOR.US,D,20220610,000000,46.49,46.53,43.19,44.22,607637,0
+PCOR.US,D,20220613,000000,42.54,43.22,41.12,41.98,1232546,0
+PCOR.US,D,20220614,000000,42.38,43.1,41.07,43,876607,0
+PCOR.US,D,20220615,000000,44.63,46.46,44.04,45.72,704147,0
+PCOR.US,D,20220616,000000,43.95,45.57,43.08,44.64,707336,0
+PCOR.US,D,20220617,000000,45.85,47.13,45.2775,45.76,1057399,0
+PCOR.US,D,20220621,000000,46.15,47.87,46.15,46.44,764103,0
+PCOR.US,D,20220622,000000,45.99,47.66,45.28,46.63,676123,0
+PCOR.US,D,20220623,000000,47,49.56,46.71,49.52,875001,0
+PCOR.US,D,20220624,000000,50,51.31,49.67,51.15,1138780,0
+PCOR.US,D,20220627,000000,51,51.17,49.26,50.24,526990,0
+PCOR.US,D,20220628,000000,49.93,50.98,46.78,47.34,520299,0
+PCOR.US,D,20220629,000000,47.17,47.505,46,47.4,449646,0
+PCOR.US,D,20220630,000000,46.62,46.85,44.225,45.39,1423663,0
+PCOR.US,D,20220701,000000,45.67,47.41,45.115,46.07,572445,0
+PCOR.US,D,20220705,000000,45.45,49.05,45,49.01,675209,0
+PCOR.US,D,20220706,000000,49.01,49.74,46.98,47.81,474619,0
+PCOR.US,D,20220707,000000,47.81,50.17,47.35,49.76,531221,0
+PCOR.US,D,20220708,000000,49.13,51.35,48.64,50.32,369865,0
+PCOR.US,D,20220711,000000,50.37,50.5,48.25,49.43,295877,0
+PCOR.US,D,20220712,000000,49.71,50.62,45.66,45.66,712906,0
+PCOR.US,D,20220713,000000,44.47,46.34,43.88,45.8,481641,0
+PCOR.US,D,20220714,000000,45.48,45.48,43.45,43.87,500393,0
+PCOR.US,D,20220715,000000,44.94,45.45,43.53,45.36,510935,0
+PCOR.US,D,20220718,000000,45.93,47.57,45.28,45.31,373708,0
+PCOR.US,D,20220719,000000,46.04,46.42,44.26,46.19,298218,0
+PCOR.US,D,20220720,000000,46.7,50.24,46.7,49.52,565734,0
+PCOR.US,D,20220721,000000,49.29,50.91,49.185,50.58,409810,0
+PCOR.US,D,20220722,000000,51,51,47.8,48.45,269950,0
+PCOR.US,D,20220725,000000,48.56,48.66,47.155,47.56,658661,0
+PCOR.US,D,20220726,000000,47.3,47.3,45.96,46.45,612623,0
+PCOR.US,D,20220727,000000,47.98,49.46,47.35,49.11,616741,0
+PCOR.US,D,20220728,000000,49.22,51.01,48.75,51,596131,0
+PCOR.US,D,20220729,000000,50.99,52.5,50.41,51.7,426758,0
+PCOR.US,D,20220801,000000,51.18,53.59,50.05,53.08,640864,0
+PCOR.US,D,20220802,000000,52.02,54.13,52.02,54.02,810278,0
+PCOR.US,D,20220803,000000,54.93,57.48,53.95,56.64,799820,0
+PCOR.US,D,20220804,000000,60.31,62.51,58.83,62.04,1468832,0
+PCOR.US,D,20220805,000000,61.04,63.42,60.715,63.07,959934,0
+PCOR.US,D,20220808,000000,62.84,64.33,62.06,63.9,847713,0
+PCOR.US,D,20220809,000000,63.24,63.95,61.12,61.65,783393,0
+PCOR.US,D,20220810,000000,64.12,65.55,63.7762,65.42,748357,0
+PCOR.US,D,20220811,000000,65.27,65.98,62.59,63.21,829238,0
+PCOR.US,D,20220812,000000,63.37,64.15,62.46,62.9,364235,0
+PCOR.US,D,20220815,000000,62.21,63.41,61.97,63.01,295586,0
+PCOR.US,D,20220816,000000,62.3,63.59,61.16,63.08,398938,0
+PCOR.US,D,20220817,000000,61.35,61.885,60.75,61.46,441332,0
+PCOR.US,D,20220818,000000,61.21,61.57,60.27,61.37,536546,0
+PCOR.US,D,20220819,000000,60.53,60.555,57.82,58.85,621548,0
+PCOR.US,D,20220822,000000,57.6,57.76,55.68,56.55,549505,0
+PCOR.US,D,20220823,000000,53.75,56.91,53.56,56.04,1337654,0
+PCOR.US,D,20220824,000000,55.55,56.91,55.53,56.1,1155229,0
+PCOR.US,D,20220825,000000,56.48,57.2,55.79,56.39,828284,0
+PCOR.US,D,20220826,000000,55.87,55.98,52.73,54.08,1199981,0
+PCOR.US,D,20220829,000000,52.87,54.48,52.69,53.69,642027,0
+PCOR.US,D,20220830,000000,54.18,54.88,52.57,53.73,630870,0
+PCOR.US,D,20220831,000000,54.3,55.25,53.83,54.6,797955,0
+PCOR.US,D,20220901,000000,53.98,54.255,51.89,53.51,1469644,0
+PCOR.US,D,20220902,000000,54,54.6174,53.23,53.84,1083589,0
+PCOR.US,D,20220906,000000,55.01,56.24,53.58,53.78,1330024,0
+PCOR.US,D,20220907,000000,53.9,55.54,53.18,55.43,826102,0
+PCOR.US,D,20220908,000000,54.72,56.75,54.61,56.27,715740,0
+PCOR.US,D,20220909,000000,56.55,57.67,56.44,57.47,791334,0
+PCOR.US,D,20220912,000000,57.66,58.89,57.37,58.73,816697,0
+PCOR.US,D,20220913,000000,56.29,58.05,55.76,57.14,1079379,0
+PCOR.US,D,20220914,000000,57.53,57.8,55.65,56.86,1088667,0
+PCOR.US,D,20220915,000000,56.11,58,55.755,56.48,1112197,0
+PCOR.US,D,20220916,000000,55.68,55.68,53.11,53.14,5545989,0
+PCOR.US,D,20220919,000000,52.33,53.51,51.53,53.3,624815,0
+PCOR.US,D,20220920,000000,52.88,53.69,52.2,53.27,481155,0
+PCOR.US,D,20220921,000000,53.84,55.26,52.85,53.42,487429,0
+PCOR.US,D,20220922,000000,53.52,53.78,50.73,51.31,554250,0
+PCOR.US,D,20220923,000000,50.35,51.67,49.2,50.78,682703,0
+PCOR.US,D,20220926,000000,50.77,51.97,48.89,49.02,770953,0
+PCOR.US,D,20220927,000000,49.99,51.54,49.97,50.52,606085,0
+PCOR.US,D,20220928,000000,50.52,52.81,50.02,52.5,540731,0
+PCOR.US,D,20220929,000000,51.58,51.58,49.92,50.45,681508,0
+PCOR.US,D,20220930,000000,50.22,51.65,49.42,49.48,760135,0
+PCOR.US,D,20221003,000000,50.02,51.8276,48.41,51.01,740865,0
+PCOR.US,D,20221004,000000,52.49,55.45,52.13,55.35,1274254,0
+PCOR.US,D,20221005,000000,54.42,56.44,54.42,56.08,891494,0
+PCOR.US,D,20221006,000000,55.6,57.03,55.6,56.4,590908,0
+PCOR.US,D,20221007,000000,55,55.31,53.235,53.91,437237,0
+PCOR.US,D,20221010,000000,53.9,53.945,49.99,50.33,917539,0
+PCOR.US,D,20221011,000000,49.89,49.98,45.45,48.24,1611578,0
+PCOR.US,D,20221012,000000,48.53,49.99,48.16,49.34,1681077,0
+PCOR.US,D,20221013,000000,47.26,50.37,46.01,50.15,583989,0
+PCOR.US,D,20221014,000000,50.79,51.3,48.1,48.2,1085325,0
+PCOR.US,D,20221017,000000,49.58,51.01,49.02,50.29,319849,0
+PCOR.US,D,20221018,000000,51.96,52.85,50.175,52.42,653696,0
+PCOR.US,D,20221019,000000,51.56,52.24,50.75,51.91,708438,0
+PCOR.US,D,20221020,000000,51.86,54.75,51.65,53.6,719096,0
+PCOR.US,D,20221021,000000,53.27,53.52,51.24,53.45,540079,0
+PCOR.US,D,20221024,000000,53.41,53.41,50.87,52.11,821710,0
+PCOR.US,D,20221025,000000,52.58,55.13,52.58,54.7,2200264,0
+PCOR.US,D,20221026,000000,53.23,55.43,52.96,53.97,1044214,0
+PCOR.US,D,20221027,000000,54.24,56.5,53.5,53.82,502275,0
+PCOR.US,D,20221028,000000,53.4,54.54,52.715,54.47,399045,0
+PCOR.US,D,20221031,000000,53.87,54.8,53.22,54.66,551000,0
+PCOR.US,D,20221101,000000,55.9,56.34,53.28,53.89,651007,0
+PCOR.US,D,20221102,000000,53.7,53.7,50,50.22,915948,0
+PCOR.US,D,20221103,000000,50.01,55.59,50.01,52.96,1390555,0
+PCOR.US,D,20221104,000000,53.53,53.53,49.76,51.84,968329,0
+PCOR.US,D,20221107,000000,52.18,52.71,51.04,51.81,617959,0
+PCOR.US,D,20221108,000000,52.46,55.09,51.225,53.54,559151,0
+PCOR.US,D,20221109,000000,52.89,53.3,49.19,50.03,762361,0
+PCOR.US,D,20221110,000000,54.83,57.12,54.01,55.05,1197241,0
+PCOR.US,D,20221111,000000,55.14,59.87,54.64,58.9,1092567,0
+PCOR.US,D,20221114,000000,58.27,59.57,56.95,57.09,754101,0
+PCOR.US,D,20221115,000000,59.16,60,57.21,57.8,602122,0
+PCOR.US,D,20221116,000000,54.91,56.17,50.27,51.64,1929796,0
+PCOR.US,D,20221117,000000,50.39,51.4,49.53,50.36,805462,0
+PCOR.US,D,20221118,000000,51.4,51.4,49.74,50.31,670595,0
+PCOR.US,D,20221121,000000,49.81,49.87,48.55,48.86,640567,0
+PCOR.US,D,20221122,000000,48.79,49.24,47.2,48.26,554097,0
+PCOR.US,D,20221123,000000,48,48.2816,46.63,47.66,996862,0
+PCOR.US,D,20221125,000000,47.09,48,46.97,47.88,186562,0
+PCOR.US,D,20221128,000000,47.14,48.36,45.76,45.86,489855,0
+PCOR.US,D,20221129,000000,45.96,46.391,44.9,45.38,516216,0
+PCOR.US,D,20221130,000000,45.49,48.98,45.03,48.97,677979,0
+PCOR.US,D,20221201,000000,48.62,51.57,48.35,51.17,1200795,0
+PCOR.US,D,20221202,000000,50.13,51.07,49.65,50.84,858153,0
+PCOR.US,D,20221205,000000,50.65,50.82,47.26,47.55,422620,0
+PCOR.US,D,20221206,000000,47.76,47.97,46.37,46.76,450477,0
+PCOR.US,D,20221207,000000,46.89,47.65,46.12,47.35,340562,0
+PCOR.US,D,20221208,000000,47.79,50.34,46.86,50.13,621127,0
+PCOR.US,D,20221209,000000,50.13,50.985,49.98,50.11,305489,0
+PCOR.US,D,20221212,000000,50.33,52.66,50.33,52.33,787306,0
+PCOR.US,D,20221213,000000,56.88,57,50.97,52.43,1187597,0
+PCOR.US,D,20221214,000000,52.24,54.295,51.65,52.88,557836,0
+PCOR.US,D,20221215,000000,51.01,53.335,51.01,51.63,828458,0
+PCOR.US,D,20221216,000000,51.3,51.995,49.81,49.84,1285157,0
+PCOR.US,D,20221219,000000,49.55,49.55,47.33,48.13,607600,0
+PCOR.US,D,20221220,000000,47.72,49.39,47.72,48.6,549849,0
+PCOR.US,D,20221221,000000,48.74,50.2397,47.38,49.63,483221,0
+PCOR.US,D,20221222,000000,49.12,49.54,47.95,48.72,459552,0
+PCOR.US,D,20221223,000000,48.5,48.72,46.72,47.92,470861,0
+PCOR.US,D,20221227,000000,47.56,47.56,46.15,46.99,303976,0
+PCOR.US,D,20221228,000000,46.89,47.242,45.8,45.92,435874,0
+PCOR.US,D,20221229,000000,46.37,48.395,46.07,47.87,442728,0
+PCOR.US,D,20221230,000000,47.08,48.06,46.58,47.18,507219,0
+PCOR.US,D,20230103,000000,48.19,49.23,46.12,46.83,490192,0
+PCOR.US,D,20230104,000000,47.43,47.5,46.08,47.13,519640,0
+PCOR.US,D,20230105,000000,46.4,46.4,43.12,43.36,731789,0
+PCOR.US,D,20230106,000000,43.49,44.39,41.8,44.18,433812,0
+PCOR.US,D,20230109,000000,45.11,48.52,44.59,47.77,881456,0
+PCOR.US,D,20230110,000000,47.34,49.29,45.99,48.59,532211,0
+PCOR.US,D,20230111,000000,49.11,51.18,48,50.84,649991,0
+PCOR.US,D,20230112,000000,50.96,51.38,49.59,51.13,481169,0
+PCOR.US,D,20230113,000000,50.63,51.92,50.63,51.58,870551,0
+PCOR.US,D,20230117,000000,51.34,54.08,51.29,53.43,671788,0
+PCOR.US,D,20230118,000000,54,55.45,52.43,52.66,518958,0
+PCOR.US,D,20230119,000000,51.94,52.67,50.05,50.29,448937,0
+PCOR.US,D,20230120,000000,50.69,53.38,50.35,53.31,459069,0
+PCOR.US,D,20230123,000000,53.46,55.46,52.95,55.14,590135,0
+PCOR.US,D,20230124,000000,53.72,55.84,51.11,54.74,458388,0
+PCOR.US,D,20230125,000000,53.5,54.89,51.52,54.46,370388,0
+PCOR.US,D,20230126,000000,55.6,56.62,54.56,55.91,460313,0
+PCOR.US,D,20230127,000000,55.62,58.09,55.62,57.33,662563,0
+PCOR.US,D,20230130,000000,56.31,56.31,53.97,54.67,504807,0
+PCOR.US,D,20230131,000000,54.97,56.01,54.53,55.95,452731,0
+PCOR.US,D,20230201,000000,55.92,58.24,54.32,57.9,728485,0
+PCOR.US,D,20230202,000000,59.02,61.78,59.02,61.33,1583513,0
+PCOR.US,D,20230203,000000,58.95,61.745,58.4,58.67,520009,0
+PCOR.US,D,20230206,000000,57.61,59.275,57.09,58,416131,0
+PCOR.US,D,20230207,000000,58.03,59.51,56.44,59.34,549847,0
+PCOR.US,D,20230208,000000,59.59,61.37,58.39,58.59,422813,0
+PCOR.US,D,20230209,000000,59.59,60.93,58.43,58.56,879440,0
+PCOR.US,D,20230210,000000,57.96,58.7,56.975,57.87,916156,0
+PCOR.US,D,20230213,000000,58.99,60.34,58.33,59.49,1874851,0
+PCOR.US,D,20230214,000000,59,61.39,58.44,61.25,1147556,0
+PCOR.US,D,20230215,000000,61.15,64.06,60.64,63.94,1177619,0
+PCOR.US,D,20230216,000000,61.56,63.85,61.3,63.41,1742488,0
+PCOR.US,D,20230217,000000,66,68.56,63.02,64.76,3861217,0
+PCOR.US,D,20230221,000000,64.63,66.16,63.23,64.29,1403302,0
+PCOR.US,D,20230222,000000,64.04,65.21,62.8,65.21,1757233,0
+PCOR.US,D,20230223,000000,66.2,68.09,65.39,68.01,1407553,0
+PCOR.US,D,20230224,000000,66.27,68.06,66.06,67.02,1472622,0
+PCOR.US,D,20230227,000000,67.45,68.1,65.61,65.78,1648767,0
+PCOR.US,D,20230228,000000,66.31,68,66.31,66.99,1507166,0
+PCOR.US,D,20230301,000000,67.2,67.43,64.685,65.47,857488,0
+PCOR.US,D,20230302,000000,65.12,67.46,64.54,67.11,829770,0
+PCOR.US,D,20230303,000000,64.65,67.47,64.04,67.35,1815534,0
+PCOR.US,D,20230306,000000,67.35,67.64,65.55,66.07,859257,0
+PCOR.US,D,20230307,000000,65.95,65.95,64.08,64.85,1138022,0
+PCOR.US,D,20230308,000000,64.69,64.69,63.34,64.47,1037100,0
+PCOR.US,D,20230309,000000,64.41,65.35,61.86,61.96,1025746,0
+PCOR.US,D,20230310,000000,61.92,61.92,57.51,58.23,1657193,0
+PCOR.US,D,20230313,000000,57.63,60,56.19,59.28,1462612,0
+PCOR.US,D,20230314,000000,60.42,60.44,58.79,59.71,1430627,0
+PCOR.US,D,20230315,000000,59.05,59.2122,57.47,58.59,1558139,0
+PCOR.US,D,20230316,000000,58.43,60.919,57.76,60.6,1200432,0
+PCOR.US,D,20230317,000000,60.48,61.02,59.28,60.31,1370389,0
+PCOR.US,D,20230320,000000,60.01,60.71,59.06,60.36,864740,0
+PCOR.US,D,20230321,000000,60.72,63.08,60.41,62.4,1272626,0
+PCOR.US,D,20230322,000000,62.86,63.02,60.23,60.3,1232478,0
+PCOR.US,D,20230323,000000,61.11,62.14,59.46,60.35,1134349,0
+PCOR.US,D,20230324,000000,60.2,60.39,58.38,59.19,1132601,0
+PCOR.US,D,20230327,000000,59.49,60.02,57.89,58.01,793612,0
+PCOR.US,D,20230328,000000,58.19,58.485,56.46,57.49,983980,0
+PCOR.US,D,20230329,000000,58.14,59.93,57.67,59.6,988656,0
+PCOR.US,D,20230330,000000,60.17,61.22,59.76,60.88,634922,0
+PCOR.US,D,20230331,000000,61.1,63.45,60.95,62.63,854351,0
+PCOR.US,D,20230403,000000,62.12,62.338,60.44,61.18,1680309,0
+PCOR.US,D,20230404,000000,61.73,61.91,57.74,57.83,1308769,0
+PCOR.US,D,20230405,000000,56.76,57.11,53.29,55.01,1862323,0
+PCOR.US,D,20230406,000000,54.59,55.27,53.74,54.36,746294,0
+PCOR.US,D,20230410,000000,53.44,55.64,53.36,55.61,868311,0
+PCOR.US,D,20230411,000000,55.93,56.63,54.94,55.47,900075,0
+PCOR.US,D,20230412,000000,56.71,57.22,52.53,52.76,1134001,0
+PCOR.US,D,20230413,000000,53.1,54.02,52.66,52.71,1297933,0
+PCOR.US,D,20230414,000000,51.96,53.41,51.37,52.5,831048,0
+PCOR.US,D,20230417,000000,52.08,53.2,52,53.14,818863,0
+PCOR.US,D,20230418,000000,53.97,53.97,52.36,53.21,566142,0
+PCOR.US,D,20230419,000000,52.54,54.15,52.22,53.85,612131,0
+PCOR.US,D,20230420,000000,53.22,53.89,52.885,53.27,580390,0
+PCOR.US,D,20230421,000000,53.46,54.68,53.185,54.66,607054,0
+PCOR.US,D,20230424,000000,54.62,54.995,53.56,54.36,878132,0
+PCOR.US,D,20230425,000000,53.77,53.825,52.24,52.26,858293,0
+PCOR.US,D,20230426,000000,53.25,54.96,52.82,53.46,1005720,0
+PCOR.US,D,20230427,000000,54.17,54.17,52.41,53.33,964933,0
+PCOR.US,D,20230428,000000,52.52,53.47,51.68,53.41,637280,0
+PCOR.US,D,20230501,000000,53.26,55.56,52.98,55.06,1965171,0
+PCOR.US,D,20230502,000000,54.73,55.47,53.51,54.15,1340822,0
+PCOR.US,D,20230503,000000,53.45,55.325,53.11,53.18,1474659,0
+PCOR.US,D,20230504,000000,58.84,59.44,55.06,56.74,3099301,0
+PCOR.US,D,20230505,000000,57.49,57.89,55.5,56.35,1236103,0
+PCOR.US,D,20230508,000000,56.06,56.94,54.93,55.37,875904,0
+PCOR.US,D,20230509,000000,54.65,56.6,54.59,56.19,930892,0
+PCOR.US,D,20230510,000000,57.35,58.39,57.14,57.75,973677,0
+PCOR.US,D,20230511,000000,57.82,57.945,55.98,56.05,933327,0
+PCOR.US,D,20230512,000000,55.89,56.565,53.82,54.27,1854952,0
+PCOR.US,D,20230515,000000,54.29,56.21,53.71,56.1,902756,0
+PCOR.US,D,20230516,000000,55.48,55.632,53.93,54.6,881437,0
+PCOR.US,D,20230517,000000,54.83,57.96,54.1,57.87,1179542,0
+PCOR.US,D,20230518,000000,58,59.12,57.5,59.11,1134061,0
+PCOR.US,D,20230519,000000,59.1,59.61,57.34,57.63,691885,0
+PCOR.US,D,20230522,000000,57.39,59.195,56.83,58.5,910831,0
+PCOR.US,D,20230523,000000,57.09,58.89,56.75,57.66,1607416,0
+PCOR.US,D,20230524,000000,56.5,58.59,56.06,58.25,1484521,0
+PCOR.US,D,20230525,000000,58.45,59,56.62,57.01,925930,0
+PCOR.US,D,20230526,000000,57.06,59.68,57,58.69,1033946,0
+PCOR.US,D,20230530,000000,59.61,60,58.61,58.96,1114127,0
+PCOR.US,D,20230531,000000,58.55,60.56,58.22,60.47,2634694,0
+PCOR.US,D,20230601,000000,60.1,62.23,58.23,61.87,1225862,0
+PCOR.US,D,20230602,000000,62.78,63.84,62.19,63.18,1468318,0
+PCOR.US,D,20230605,000000,63.18,65.49,63.18,64.89,979567,0
+PCOR.US,D,20230606,000000,64.99,66.925,64.675,65.8,952226,0
+PCOR.US,D,20230607,000000,65.8,66.45,63.8,64.51,1340974,0
+PCOR.US,D,20230608,000000,63.51,64.08,61.46,63.6,1467928,0
+PCOR.US,D,20230609,000000,64.08,66.0125,64.08,64.95,873474,0
+PCOR.US,D,20230612,000000,65.05,66.99,64.8,66.82,1018013,0
+PCOR.US,D,20230613,000000,66.99,68.63,66.72,68.56,1054536,0
+PCOR.US,D,20230614,000000,67.92,68.56,66.53,67.17,800492,0
+PCOR.US,D,20230615,000000,66.56,68.275,66.06,67.95,628652,0
+PCOR.US,D,20230616,000000,68.51,68.68,66.17,66.55,975180,0
+PCOR.US,D,20230620,000000,65.78,66.7,65.16,65.62,771176,0
+PCOR.US,D,20230621,000000,65.61,65.61,62.74,62.8,1075036,0
+PCOR.US,D,20230622,000000,62.69,64.77,62.29,64.15,633798,0
+PCOR.US,D,20230623,000000,63.3,63.59,62.04,63.08,1418588,0
+PCOR.US,D,20230626,000000,62.67,64.355,62.25,62.67,525898,0
+PCOR.US,D,20230627,000000,62.96,64.765,62,64.36,608732,0
+PCOR.US,D,20230628,000000,63.7,66.25,63.06,65.61,699742,0
+PCOR.US,D,20230629,000000,65.76,66.475,64.68,65.35,511793,0
+PCOR.US,D,20230630,000000,65.88,66.32,64.275,65.07,933611,0
+PCOR.US,D,20230703,000000,64.5,65,63.61,64.94,548322,0
+PCOR.US,D,20230705,000000,64.38,64.64,62.74,64.26,575374,0
+PCOR.US,D,20230706,000000,63.13,63.77,61.38,63.49,775172,0
+PCOR.US,D,20230707,000000,63.46,64.98,63.46,63.7,415789,0
+PCOR.US,D,20230710,000000,63.33,65.43,62.971,65.27,935726,0
+PCOR.US,D,20230711,000000,66.78,69.91,66.47,68.99,1524484,0
+PCOR.US,D,20230712,000000,69.99,71.33,69.09,70.93,1816510,0
+PCOR.US,D,20230713,000000,72.13,74.7,71.69,72.87,1491846,0
+PCOR.US,D,20230714,000000,73.42,73.82,71.97,72.12,892765,0
+PCOR.US,D,20230717,000000,72.14,74.065,71.63,73.78,722206,0
+PCOR.US,D,20230718,000000,73.86,75.03,73.32,74.69,746002,0
+PCOR.US,D,20230719,000000,75,76.25,72.37,72.51,1186326,0
+PCOR.US,D,20230720,000000,72.5,72.64,71.1,71.96,945190,0
+PCOR.US,D,20230721,000000,72.64,73.13,70.4,70.99,960507,0
+PCOR.US,D,20230724,000000,71.92,72.12,69.85,70.55,439298,0
+PCOR.US,D,20230725,000000,70.9,72.91,70.47,72.4,672543,0
+PCOR.US,D,20230726,000000,72.15,73.13,71.585,71.99,483993,0
+PCOR.US,D,20230727,000000,73.37,73.67,70.36,70.8,412317,0
+PCOR.US,D,20230728,000000,73.05,74.335,72.52,73.74,817991,0
+PCOR.US,D,20230731,000000,73.76,75.99,73.76,75.85,1078592,0
+PCOR.US,D,20230801,000000,75.1,76.86,74.29,75.66,1560801,0
+PCOR.US,D,20230802,000000,74.05,74.635,70.53,72.39,1367827,0
+PCOR.US,D,20230803,000000,70.43,71.64,66.525,67.16,2528654,0
+PCOR.US,D,20230804,000000,67.64,68.15,65.29,65.6,1534717,0
+PCOR.US,D,20230807,000000,65.51,65.66,63.97,64.72,1287947,0
+PCOR.US,D,20230808,000000,63.07,64.93,62.36,64.89,1635251,0
+PCOR.US,D,20230809,000000,64.88,66.13,63.9,66,917456,0
+PCOR.US,D,20230810,000000,65.85,67.28,65.17,66.2,913710,0
+PCOR.US,D,20230811,000000,65.9,66.61,64.86,65.69,605329,0
+PCOR.US,D,20230814,000000,65.24,65.42,64.07,64.76,902216,0
+PCOR.US,D,20230815,000000,64.6,64.92,62.48,62.75,1325117,0
+PCOR.US,D,20230816,000000,62.48,63.23,61.9,63.01,940824,0
+PCOR.US,D,20230817,000000,63.01,63.575,61.84,62.26,510622,0
+PCOR.US,D,20230818,000000,61.41,63.75,60.91,63.29,967684,0
+PCOR.US,D,20230821,000000,63.25,64.47,61.93,62.37,790747,0
+PCOR.US,D,20230822,000000,62.99,63.655,62.13,62.48,653221,0
+PCOR.US,D,20230823,000000,62.53,64.36,62.01,63.78,1027132,0
+PCOR.US,D,20230824,000000,64.44,64.44,62.76,62.79,661407,0
+PCOR.US,D,20230825,000000,62.69,64.335,62.577,63.96,475561,0
+PCOR.US,D,20230828,000000,63.73,65.67,63.73,65.17,654253,0
+PCOR.US,D,20230829,000000,64.81,67.47,64.75,66.28,886748,0
+PCOR.US,D,20230830,000000,66.28,67.51,65.89,67.08,624148,0
+PCOR.US,D,20230831,000000,67.21,68.225,66.88,67.55,1102334,0
+PCOR.US,D,20230901,000000,68.18,68.85,67.55,68.02,501921,0
+PCOR.US,D,20230905,000000,67.77,67.98,67.061,67.94,652277,0
+PCOR.US,D,20230906,000000,67.51,67.89,66.2,67.2,729896,0
+PCOR.US,D,20230907,000000,66.08,67.97,65.305,67.58,593076,0
+PCOR.US,D,20230908,000000,67.76,68.38,65.7,65.75,688557,0
+PCOR.US,D,20230911,000000,66.15,67,65.66,66.28,789762,0
+PCOR.US,D,20230912,000000,63.64,66,63.29,63.9,1082660,0
+PCOR.US,D,20230913,000000,63.56,64.5,62.57,63.09,795617,0
+PCOR.US,D,20230914,000000,63.4,64.28,62.445,63.52,806557,0
+PCOR.US,D,20230915,000000,62.29,64.12,61.79,64,2725422,0
+PCOR.US,D,20230918,000000,63.1,64.93,62.52,63.5,2311091,0
+PCOR.US,D,20230919,000000,63.17,63.69,61.725,63.15,1280053,0
+PCOR.US,D,20230920,000000,63.25,66.475,62.91,65.06,1647637,0
+PCOR.US,D,20230921,000000,64.08,64.75,62.34,62.96,2624154,0
+PCOR.US,D,20230922,000000,64.04,64.98,63.22,64.2,1084239,0
+PCOR.US,D,20230925,000000,63.61,64.97,63.61,64.41,965420,0
+PCOR.US,D,20230926,000000,63.84,64.12,61.16,61.54,897957,0
+PCOR.US,D,20230927,000000,61.97,65.8,61.73,64.95,1253369,0
+PCOR.US,D,20230928,000000,64.81,66.83,64.36,65.61,1103851,0
+PCOR.US,D,20230929,000000,66.28,67.54,65.275,65.32,935177,0
+PCOR.US,D,20231002,000000,65.07,66.76,64.74,66.74,981591,0
+PCOR.US,D,20231003,000000,66.07,66.825,63.605,64.02,1159924,0
+PCOR.US,D,20231004,000000,64.47,65.89,63.44,65.7,800530,0
+PCOR.US,D,20231005,000000,65.36,66.68,64.74,66.41,864206,0
+PCOR.US,D,20231006,000000,65.74,69.975,65.47,69.6,1412059,0
+PCOR.US,D,20231009,000000,68.63,70.28,68.295,68.63,1245295,0
+PCOR.US,D,20231010,000000,68.62,70.08,68.265,68.5,889592,0
+PCOR.US,D,20231011,000000,68.8,69.51,68.48,69.17,615671,0
+PCOR.US,D,20231012,000000,69.1,69.335,66.82,67.69,592744,0
+PCOR.US,D,20231013,000000,68,68.03,66.63,67.8,742201,0
+PCOR.US,D,20231016,000000,68.1,70.16,67.87,68.88,688675,0
+PCOR.US,D,20231017,000000,68.17,70.2,67.73,69.28,935346,0
+PCOR.US,D,20231018,000000,68.68,68.835,65.21,65.23,1492667,0
+PCOR.US,D,20231019,000000,66,66.31,64.42,64.55,1057848,0
+PCOR.US,D,20231020,000000,64.26,64.26,61.48,62.88,785712,0
+PCOR.US,D,20231023,000000,62.14,63.655,61.18,63,787547,0
+PCOR.US,D,20231024,000000,63.69,65.65,63.24,64.62,987587,0
+PCOR.US,D,20231025,000000,64.11,64.11,60.88,61.39,804093,0
+PCOR.US,D,20231026,000000,62,62.86,60.665,60.97,765136,0
+PCOR.US,D,20231027,000000,61.76,62.0399,60.445,60.98,850268,0
+PCOR.US,D,20231030,000000,61.56,62.07,60.13,60.79,1038078,0
+PCOR.US,D,20231031,000000,60.92,62.53,60.15,61.09,1033360,0
+PCOR.US,D,20231101,000000,61.1,61.305,58.21,60.17,2385978,0
+PCOR.US,D,20231102,000000,49.7,51.23,48.11,50.47,9874988,0
+PCOR.US,D,20231103,000000,51.48,52.96,50.56,52.22,2992695,0
+PCOR.US,D,20231106,000000,52.39,52.39,49.95,50.78,1557285,0
+PCOR.US,D,20231107,000000,51.56,53.685,51.28,53.21,1601689,0
+PCOR.US,D,20231108,000000,53.24,53.815,52.265,53.14,1129978,0
+PCOR.US,D,20231109,000000,53.39,53.505,49.96,50,1725888,0
+PCOR.US,D,20231110,000000,50.06,52.09,49.8,52.04,1280859,0
+PCOR.US,D,20231113,000000,51.74,52.34,50.85,52.23,772568,0
+PCOR.US,D,20231114,000000,54,56.93,53.84,55.93,1443133,0
+PCOR.US,D,20231115,000000,56.44,58.9,56.19,56.45,1684179,0
+PCOR.US,D,20231116,000000,55.77,56.265,54.83,55.82,829420,0
+PCOR.US,D,20231117,000000,55.94,56.295,55.27,55.85,894422,0
+PCOR.US,D,20231120,000000,56.25,56.985,55.7,56.41,1021247,0
+PCOR.US,D,20231121,000000,56,56.6,54.71,55.25,1157450,0
+PCOR.US,D,20231122,000000,55.91,57.1,55.07,56.66,1485697,0
+PCOR.US,D,20231124,000000,56.26,56.81,55.7,56.8,299852,0
+PCOR.US,D,20231127,000000,56.55,57.34,56.03,56.47,814086,0
+PCOR.US,D,20231128,000000,55.6,58.11,55.51,57.58,906531,0
+PCOR.US,D,20231129,000000,58.29,60.29,57.6703,59.52,1409283,0
+PCOR.US,D,20231130,000000,60.21,60.49,58.08,59.09,1068556,0
+PCOR.US,D,20231201,000000,58.99,60.915,58.42,60.38,1640394,0
+PCOR.US,D,20231204,000000,59.67,62.33,58.25,61.95,1685055,0
+PCOR.US,D,20231205,000000,61.32,61.33,59.84,61.18,1255999,0
+PCOR.US,D,20231206,000000,60.51,61.31,59.44,59.7,1299007,0
+PCOR.US,D,20231207,000000,59.56,59.56,58.07,58.54,954121,0
+PCOR.US,D,20231208,000000,58.13,59.35,57.8,58.72,1801561,0
+PCOR.US,D,20231211,000000,58.45,59.93,58.355,59.57,1048317,0
+PCOR.US,D,20231212,000000,59.44,59.5,58.25,58.62,1228422,0
+PCOR.US,D,20231213,000000,58.58,61.63,57.63,60.99,2205801,0
+PCOR.US,D,20231214,000000,61.96,66.15,61.5,66.02,5166591,0
+PCOR.US,D,20231215,000000,65.32,67.58,64.44,67.38,3127811,0
+PCOR.US,D,20231218,000000,65.52,68.95,65.52,67.61,1841495,0
+PCOR.US,D,20231219,000000,67.88,68.845,67.115,67.53,1153485,0
+PCOR.US,D,20231220,000000,67.07,68.81,66.45,66.67,1220948,0
+PCOR.US,D,20231221,000000,67.79,68.335,66.44,68.16,880572,0
+PCOR.US,D,20231222,000000,68.35,69.59,68.16,69.37,1042806,0
+PCOR.US,D,20231226,000000,69.45,70.32,68.97,69.69,762694,0
+PCOR.US,D,20231227,000000,69.82,70.18,69.375,70.09,524522,0
+PCOR.US,D,20231228,000000,69.7,70.42,69.52,70.05,879374,0
+PCOR.US,D,20231229,000000,69.71,70.45,69.16,69.22,801257,0
+PCOR.US,D,20240102,000000,68.75,69.22,67.07,67.73,1226006,0
+PCOR.US,D,20240103,000000,66.26,66.91,64.04,64.47,1622324,0
+PCOR.US,D,20240104,000000,64.81,65.33,64.09,64.63,1061026,0
+PCOR.US,D,20240105,000000,64.6,66.44,64.57,65.44,666136,0
+PCOR.US,D,20240108,000000,65.9,67.77,65.8,67.7,559204,0
+PCOR.US,D,20240109,000000,66.76,70,66.76,69.92,952811,0
+PCOR.US,D,20240110,000000,70.05,70.24,68.755,69.7,777915,0
+PCOR.US,D,20240111,000000,69.66,70.61,68.53,68.85,1413286,0
+PCOR.US,D,20240112,000000,69.58,69.81,68.87,69.19,724346,0
+PCOR.US,D,20240116,000000,68.26,68.585,66.8,68.32,929307,0
+PCOR.US,D,20240117,000000,67.51,67.7,65.27,67.21,849383,0
+PCOR.US,D,20240118,000000,68.12,68.35,66.68,68.04,684143,0
+PCOR.US,D,20240119,000000,68.3,69.18,67.1,69.17,555366,0
+PCOR.US,D,20240122,000000,69.67,71.55,69.67,71.21,905010,0
+PCOR.US,D,20240123,000000,72.21,72.43,70.38,72,676746,0
+PCOR.US,D,20240124,000000,73,73,70.9,70.98,648244,0
+PCOR.US,D,20240125,000000,71.92,72.48,69.36,69.97,938640,0
+PCOR.US,D,20240126,000000,70,71.32,70,70.93,1093324,0
+PCOR.US,D,20240129,000000,70.78,72.809,70.51,72.73,775085,0
+PCOR.US,D,20240130,000000,72.67,73.44,72.23,73.1,1474197,0
+PCOR.US,D,20240131,000000,72.81,73.3,70.92,71.39,1019939,0
+PCOR.US,D,20240201,000000,71.39,72.37,69.99,72.09,711922,0
+PCOR.US,D,20240202,000000,71.91,73.715,71.3,73.19,874999,0
+PCOR.US,D,20240205,000000,73.19,73.19,70.725,71.75,990393,0
+PCOR.US,D,20240206,000000,71.9,72.45,71.13,71.85,481650,0
+PCOR.US,D,20240207,000000,72.51,73.37,71.36,72.57,541388,0
+PCOR.US,D,20240208,000000,72.48,74.72,72.45,73.97,655657,0
+PCOR.US,D,20240209,000000,74.97,75.59,74.4801,74.63,1742064,0
+PCOR.US,D,20240212,000000,74.42,75,72.9302,73.28,1226251,0
+PCOR.US,D,20240213,000000,71.15,73.23,70.03,71.48,1535082,0
+PCOR.US,D,20240214,000000,72.63,74.6,72.0501,73.52,1627496,0
+PCOR.US,D,20240215,000000,74.4,75.68,74.07,74.59,2058115,0
+PCOR.US,D,20240216,000000,74,78.72,69.34,75.92,4641467,0
+PCOR.US,D,20240220,000000,74.66,76.3,74.03,76.21,1882818,0
+PCOR.US,D,20240221,000000,72.37,74.99,72.13,73.43,2071348,0
+PCOR.US,D,20240222,000000,74.44,74.44,72.57,73.81,2233328,0
+PCOR.US,D,20240223,000000,73.87,74.6699,72.25,73.8,1284737,0
+PCOR.US,D,20240226,000000,73.92,75.14,73.8,74.38,1690305,0
+PCOR.US,D,20240227,000000,74.3,77.78,74.19,76.93,1884189,0
+PCOR.US,D,20240228,000000,76.64,77.6,76.1525,77.07,1020008,0
+PCOR.US,D,20240229,000000,77.3,78.28,76.29,78.03,1638082,0
+PCOR.US,D,20240301,000000,78.26,80,77.5,78.89,2178903,0
+PCOR.US,D,20240304,000000,78.97,79.27,77.41,78.63,606890,0
+PCOR.US,D,20240305,000000,77.44,77.44,74.21,75.25,1118858,0
+PCOR.US,D,20240306,000000,76.42,78.0699,75.57,77.49,815719,0
+PCOR.US,D,20240307,000000,78.43,79.03,77.56,78.85,928909,0
+PCOR.US,D,20240308,000000,79.39,80.43,78.5301,78.82,1726948,0
+PCOR.US,D,20240311,000000,78.54,79.82,77.93,79.78,956695,0
+PCOR.US,D,20240312,000000,80,80.4,78.59,79.43,809516,0
+PCOR.US,D,20240313,000000,79,79.62,78.14,79,1108930,0
+PCOR.US,D,20240314,000000,78.99,79.17,77.715,78.93,1576461,0
+PCOR.US,D,20240315,000000,78.05,78.82,77.18,78.6,2591015,0
+PCOR.US,D,20240318,000000,78.92,79.19,77.655,79.01,1407759,0
+PCOR.US,D,20240319,000000,78.16,79.72,77.41,79.39,640522,0
+PCOR.US,D,20240320,000000,79.5,81.22,79.09,80.9,658261,0
+PCOR.US,D,20240321,000000,81.25,82.36,81.02,81.18,1329363,0
+PCOR.US,D,20240322,000000,81.19,81.9,80.52,81.88,729294,0
+PCOR.US,D,20240325,000000,81.66,82.42,81.34,81.58,764206,0
+PCOR.US,D,20240326,000000,82.19,82.92,81.59,82.36,737814,0
+PCOR.US,D,20240327,000000,83.16,83.35,80.98,81.63,2060722,0
+PCOR.US,D,20240328,000000,81.66,82.75,81.06,82.17,1001295,0
+PCOR.US,D,20240401,000000,82.15,82.6399,80.22,80.32,984149,0
+PCOR.US,D,20240402,000000,79.03,79.155,76.18,78.61,901706,0
+PCOR.US,D,20240403,000000,78.08,78.94,77.81,78.05,1688061,0
+PCOR.US,D,20240404,000000,78.81,79.9,77.66,77.67,1424710,0
+PCOR.US,D,20240405,000000,77.62,78.53,77.55,77.88,768607,0
+PCOR.US,D,20240408,000000,77.96,77.99,76.56,76.65,1224427,0
+PCOR.US,D,20240409,000000,76.6,79.375,76.58,79.23,1560515,0
+PCOR.US,D,20240410,000000,77.44,78.14,75.17,75.52,1343408,0
+PCOR.US,D,20240411,000000,75.72,75.97,74.2,74.97,1094017,0
+PCOR.US,D,20240412,000000,74.52,75.035,72.97,73.44,837959,0
+PCOR.US,D,20240415,000000,73.54,74.06,72.46,72.81,1197049,0
+PCOR.US,D,20240416,000000,72.81,73.43,72.07,72.99,1012952,0
+PCOR.US,D,20240417,000000,73.25,74.05,71.67,71.75,949730,0
+PCOR.US,D,20240418,000000,72.01,72.53,71.24,71.72,982164,0
+PCOR.US,D,20240419,000000,71.62,71.95,69.73,70.25,1263915,0
+PCOR.US,D,20240422,000000,71.02,71.2662,70.4,70.58,988240,0
+PCOR.US,D,20240423,000000,70.7,72.41,70.42,71.73,1661182,0
+PCOR.US,D,20240424,000000,72.31,72.61,70.47,71.11,933626,0
+PCOR.US,D,20240425,000000,69.97,70.23,69,69.82,1477015,0
+PCOR.US,D,20240426,000000,70.62,70.98,69.93,70.09,1258020,0
+PCOR.US,D,20240429,000000,70.58,72.08,69.85,70.11,1741151,0
+PCOR.US,D,20240430,000000,69.61,70.25,68.36,68.42,1664450,0
+PCOR.US,D,20240501,000000,68.58,70.2,67.75,68.24,2789100,0
+PCOR.US,D,20240502,000000,67.52,72.48,67.18,69.23,3253479,0
+PCOR.US,D,20240503,000000,70.65,70.65,67.25,68.14,2743638,0
+PCOR.US,D,20240506,000000,69.07,69.07,67.78,68.52,1570177,0
+PCOR.US,D,20240507,000000,68.05,69.065,66.8,68.46,1332312,0
+PCOR.US,D,20240508,000000,68.01,68.8,67.805,68.04,1419648,0
+PCOR.US,D,20240509,000000,68.21,68.47,67.68,68.23,770599,0
+PCOR.US,D,20240510,000000,68.2,68.5799,67.44,68.3,1329813,0
+PCOR.US,D,20240513,000000,69.15,69.425,67.81,67.81,814279,0
+PCOR.US,D,20240514,000000,67.94,68.47,67.53,67.93,786850,0
+PCOR.US,D,20240515,000000,69.19,70.78,69,70.7,1326427,0
+PCOR.US,D,20240516,000000,70.03,70.355,69.03,69.23,1371607,0
+PCOR.US,D,20240517,000000,69.36,69.655,68.92,69.46,772798,0
+PCOR.US,D,20240520,000000,69.5,70.44,69.5,70.38,989696,0
+PCOR.US,D,20240521,000000,70.27,70.59,69.82,70.24,1007853,0
+PCOR.US,D,20240522,000000,70.05,70.973,69.34,69.57,1526916,0
+PCOR.US,D,20240523,000000,70,70,67.62,68.17,1526428,0
+PCOR.US,D,20240524,000000,68.1,69.06,67.28,68.75,773781,0
+PCOR.US,D,20240528,000000,68.55,69.2226,67.9,68.82,1225756,0
+PCOR.US,D,20240529,000000,68.08,69.58,67.9,68.96,898528,0
+PCOR.US,D,20240530,000000,68.62,68.86,67,67.16,1242755,0
+PCOR.US,D,20240531,000000,67.26,68.54,65.74,67.13,1339720,0
+PCOR.US,D,20240603,000000,67.58,67.645,65.08,65.37,1533401,0
+PCOR.US,D,20240604,000000,64.26,65.48,63.42,65.25,2228885,0
+PCOR.US,D,20240605,000000,65.69,66.32,64.94,66.28,1372774,0
+PCOR.US,D,20240606,000000,66.75,67.26,66.11,66.56,805960,0
+PCOR.US,D,20240607,000000,66.08,66.43,65.66,65.95,715174,0
+PCOR.US,D,20240610,000000,65.68,67.25,65.68,67.18,1077074,0
+PCOR.US,D,20240611,000000,66.57,66.57,65.07,65.13,1327988,0
+PCOR.US,D,20240612,000000,66.76,69,66.4,67.65,2048260,0
+PCOR.US,D,20240613,000000,67.88,67.88,65.73,66.63,1128580,0
+PCOR.US,D,20240614,000000,65.81,65.88,63.77,63.92,1834328,0
+PCOR.US,D,20240617,000000,63.54,63.805,62.81,63.24,1322600,0
+PCOR.US,D,20240618,000000,63,63.55,62.05,63.25,2275446,0
+PCOR.US,D,20240620,000000,63.17,63.86,62.57,63.56,1640375,0
+PCOR.US,D,20240621,000000,63.58,64.53,62.87,64.41,2547952,0
+PCOR.US,D,20240624,000000,64.22,64.62,63.57,63.98,1670998,0
+PCOR.US,D,20240625,000000,63.78,64.46,63.02,63.53,1835078,0
+PCOR.US,D,20240626,000000,63,63.81,62.29,63.05,1463593,0
+PCOR.US,D,20240627,000000,63.18,64.69,62.84,64.51,1347315,0
+PCOR.US,D,20240628,000000,64.75,66.96,64.5,66.31,4180598,0
+PCOR.US,D,20240701,000000,66.13,66.37,65.004,66.19,1548773,0
+PCOR.US,D,20240702,000000,66.56,68.25,65.83,67.98,1135660,0
+PCOR.US,D,20240703,000000,67.93,68.86,67.48,68.82,1020832,0
+PCOR.US,D,20240705,000000,68.68,69.81,68.51,68.86,1016261,0
+PCOR.US,D,20240708,000000,68.63,68.66,65.01,65.05,1783352,0
+PCOR.US,D,20240709,000000,65.47,65.47,63.54,64.41,1088684,0
+PCOR.US,D,20240710,000000,64.38,65.03,63.33,64.32,1269159,0
+PCOR.US,D,20240711,000000,65.68,65.71,64.03,64.88,1109091,0
+PCOR.US,D,20240712,000000,64.78,67.61,64.715,67.16,1541695,0
+PCOR.US,D,20240715,000000,67.5,69.13,67.23,68.88,1320721,0
+PCOR.US,D,20240716,000000,69,71.98,68.985,71.71,2382423,0
+PCOR.US,D,20240717,000000,71.07,72.48,70.3,70.58,2319955,0
+PCOR.US,D,20240718,000000,70.53,71,66.88,67.2,1343611,0
+PCOR.US,D,20240719,000000,67.22,68.26,66.7,68.25,1054193,0
+PCOR.US,D,20240722,000000,68.68,70.58,68.06,70.57,1101692,0
+PCOR.US,D,20240723,000000,70.68,71.09,69.88,70,1460953,0
+PCOR.US,D,20240724,000000,69.8,69.8,67.71,67.99,968702,0
+PCOR.US,D,20240725,000000,67.97,69.72,66.9216,67.69,1457343,0
+PCOR.US,D,20240726,000000,68.97,70.72,68.96,70.31,939465,0
+PCOR.US,D,20240729,000000,70.6,71.2,69.66,69.97,1318535,0
+PCOR.US,D,20240730,000000,70.28,71.32,69.29,70.81,2462324,0
+PCOR.US,D,20240731,000000,71.35,72.36,70.42,71.03,1412840,0
+PCOR.US,D,20240801,000000,70.73,71.58,66.4171,67.22,2285906,0
+PCOR.US,D,20240802,000000,54.8,56.95,49.46,56.78,15378814,0
+PCOR.US,D,20240805,000000,53.5,54.09,52.08,53.2,5330649,0
+PCOR.US,D,20240806,000000,53.77,55.21,52.91,52.95,3352754,0
+PCOR.US,D,20240807,000000,54,54.49,51.65,51.74,3008752,0
+PCOR.US,D,20240808,000000,52.69,54.58,52.15,54.28,2251115,0
+PCOR.US,D,20240809,000000,54.33,54.33,52.83,53.29,1301776,0
+PCOR.US,D,20240812,000000,53.47,54.09,52.6,53.75,1194667,0
+PCOR.US,D,20240813,000000,54.23,56.07,53.49,55.83,2498303,0
+PCOR.US,D,20240814,000000,56.01,56.41,55.41,55.73,2666079,0
+PCOR.US,D,20240815,000000,56.73,57.59,56.4,56.51,1279554,0
+PCOR.US,D,20240816,000000,56.14,57.67,56.085,57.53,1577091,0
+PCOR.US,D,20240819,000000,57.69,60.6,57.685,60.14,1981198,0
+PCOR.US,D,20240820,000000,59.99,60.065,58.46,58.47,1799653,0
+PCOR.US,D,20240821,000000,58.95,59.67,58.345,59.47,1267717,0
+PCOR.US,D,20240822,000000,59.53,60.12,58.91,59.12,1683706,0
+PCOR.US,D,20240823,000000,59.78,61.975,59.29,61.4,1503688,0
+PCOR.US,D,20240826,000000,61.69,63.05,61.49,61.68,1521250,0
+PCOR.US,D,20240827,000000,60.915,61.44,59.74,60.33,1662089,0
+PCOR.US,D,20240828,000000,60,60.81,59.28,59.48,1220825,0
+PCOR.US,D,20240829,000000,60.12,60.505,59.04,59.05,1121707,0
+PCOR.US,D,20240830,000000,59.78,60.14,58.42,59.27,1822510,0
+PCOR.US,D,20240903,000000,58.81,58.94,56.24,56.6,1485070,0
+PCOR.US,D,20240904,000000,56.3,57.04,55.635,55.86,867953,0
+PCOR.US,D,20240905,000000,56.11,56.78,55.28,55.38,1349570,0
+PCOR.US,D,20240906,000000,55.84,56.15,53.69,54.23,1809013,0
+PCOR.US,D,20240909,000000,54.46,55.365,54.11,54.3,1421350,0
+PCOR.US,D,20240910,000000,54.72,54.86,52.92,53.23,2191016,0
+PCOR.US,D,20240911,000000,52.94,55.18,52.78,55.16,2932237,0
+PCOR.US,D,20240912,000000,55.58,57.311,54.5,57.11,2564234,0
+PCOR.US,D,20240913,000000,57.75,58.64,57.57,58,1153189,0
+PCOR.US,D,20240916,000000,58,58.51,57.7,58.13,1443581,0
+PCOR.US,D,20240917,000000,58.71,58.71,57.26,57.48,1439466,0
+PCOR.US,D,20240918,000000,57.45,58.8,56.57,56.86,2561126,0
+PCOR.US,D,20240919,000000,58.76,60.91,58.17,60.04,1944311,0
+PCOR.US,D,20240920,000000,60.38,60.495,58.72,59.49,3703404,0
+PCOR.US,D,20240923,000000,59.51,59.655,58.56,58.89,1238151,0
+PCOR.US,D,20240924,000000,59.93,61.575,59.68,61.15,2439767,0
+PCOR.US,D,20240925,000000,61.65,62.5,60.18,60.55,1615735,0
+PCOR.US,D,20240926,000000,62,62.08,60.38,61.63,527572,0
+PCOR.US,D,20240927,000000,62.16,62.34,61.27,62.05,1205176,0
+PCOR.US,D,20240930,000000,62.14,62.33,61.02,61.72,931260,0
+PCOR.US,D,20241001,000000,61.69,61.88,58.87,59.07,1356348,0
+PCOR.US,D,20241002,000000,59.38,59.66,58.26,59.3,772199,0
+PCOR.US,D,20241003,000000,58.77,59.59,58.685,59.04,1317684,0
+PCOR.US,D,20241004,000000,59.5,60.655,59.495,60.28,2388071,0
+PCOR.US,D,20241007,000000,59.92,59.92,58.1,58.8,2067788,0
+PCOR.US,D,20241008,000000,58.82,60.18,58.815,59.4,1838006,0
+PCOR.US,D,20241009,000000,59.38,60.4,59.28,60.32,1564965,0
+PCOR.US,D,20241010,000000,59.39,60.93,59.085,60.82,2291257,0
+PCOR.US,D,20241011,000000,61,64.53,61,62.96,2644723,0
+PCOR.US,D,20241014,000000,63,63,62.1,62.87,928998,0
+PCOR.US,D,20241015,000000,62.71,63.24,62.24,62.84,1586100,0
+PCOR.US,D,20241016,000000,63.04,63.1649,62.09,62.53,1008973,0
+PCOR.US,D,20241017,000000,63,63.11,62.085,63.05,1362391,0
+PCOR.US,D,20241018,000000,63.68,64.48,62.83,63.48,1403516,0
+PCOR.US,D,20241021,000000,63.22,63.91,62.87,63,963486,0
+PCOR.US,D,20241022,000000,62.85,62.85,61.64,62.6,1030774,0
+PCOR.US,D,20241023,000000,62.39,62.81,61.36,61.62,861263,0
+PCOR.US,D,20241024,000000,62.79,63.305,62.08,63.12,1124680,0
+PCOR.US,D,20241025,000000,63.44,64.03,62.57,62.8,1408191,0
+PCOR.US,D,20241028,000000,63.76,63.76,61.7,61.89,2014872,0
+PCOR.US,D,20241029,000000,61.73,64.11,61.14,63.45,1979450,0
+PCOR.US,D,20241030,000000,63.19,64.74,62.47,62.65,2524307,0
+PCOR.US,D,20241031,000000,60.99,69.28,60.7,65.65,4395766,0
+PCOR.US,D,20241101,000000,66.09,68.93,65.455,66.63,2340877,0
+PCOR.US,D,20241104,000000,66,67.49,65.62,66.61,1897173,0
+PCOR.US,D,20241105,000000,66.27,67.45,65.913347,67.07,1442944,0
+PCOR.US,D,20241106,000000,68.31,71.75,67.78,71.38,3075920,0
+PCOR.US,D,20241107,000000,71.68,72.52,70.905,71.16,2072826,0
+PCOR.US,D,20241108,000000,71.03,71.03,69.705,70.46,1343838,0
+PCOR.US,D,20241111,000000,70.74,71.32,70.17,70.61,1217757,0
+PCOR.US,D,20241112,000000,70.09,71.12,70.03,70.99,1018641,0
+PCOR.US,D,20241113,000000,70.695,74.11,70.44,73.42,4324643,0
+PCOR.US,D,20241114,000000,73.01,73.64,71.54,71.61,2178454,0
+PCOR.US,D,20241115,000000,70.5,71.625,68.09,69.15,2132542,0
+PCOR.US,D,20241118,000000,68.94,69.54,68.24,69.12,1589917,0
+PCOR.US,D,20241119,000000,68.39,70.285,68.02,70.04,1427233,0
+PCOR.US,D,20241120,000000,69.705,70.83,68.06,70.26,1932996,0
+PCOR.US,D,20241121,000000,70.625,76.41,70.1701,75.23,3393564,0
+PCOR.US,D,20241122,000000,75.315,78.3,75.315,76.68,3603858,0
+PCOR.US,D,20241125,000000,77.77,81.19,77.09,80.21,4336658,0
+PCOR.US,D,20241126,000000,79.865,80.48,79.0191,80.26,2346272,0
+PCOR.US,D,20241127,000000,80.26,81.51,79.66,81.45,2170730,0
+PCOR.US,D,20241129,000000,81.33,82.15,80.73,81.2,1029071,0
+PCOR.US,D,20241202,000000,81.4,81.765,80.23,80.82,2314135,0
+PCOR.US,D,20241203,000000,80.75,82.83,80.5,82.67,2847497,0
+PCOR.US,D,20241204,000000,83.11,86.17,83.1,85.72,6315000,0
+PCOR.US,D,20241205,000000,85.215,86.67,84.14,84.51,2992678,0
+PCOR.US,D,20241206,000000,85.685,85.74,81.49,83,2917408,0
+PCOR.US,D,20241209,000000,83.9,84.515,82.51,82.86,1208290,0
+PCOR.US,D,20241210,000000,82.385,82.63,79.58,80.34,3289139,0
+PCOR.US,D,20241211,000000,81.25,81.73,80.23,81.17,1620282,0
+PCOR.US,D,20241212,000000,81,83.55,80.13,81.58,1506303,0
+PCOR.US,D,20241213,000000,80.825,81,78.43,78.82,2111860,0
+PCOR.US,D,20241216,000000,78.731,79.6,77.18,77.7,3015570,0
+PCOR.US,D,20241217,000000,77.6799,80.23,77.16,79.43,1580974,0
+PCOR.US,D,20241218,000000,78.81,80.3,75.06,75.75,2151771,0
+PCOR.US,D,20241219,000000,76.4801,77.8,75.21,75.48,1776934,0
+PCOR.US,D,20241220,000000,74.5,76.94,74.01,76.53,3083245,0
+PCOR.US,D,20241223,000000,76.01,76.79,74.58,76.54,1753695,0
+PCOR.US,D,20241224,000000,76.39,77.89,75.925,77.79,667969,0
+PCOR.US,D,20241226,000000,77.255,78.525,76.975,77.9,923262,0
+PCOR.US,D,20241227,000000,76.92,77.65,75.54,76.36,1034188,0
+PCOR.US,D,20241230,000000,74.92,76.48,74.085,75.37,1017170,0
+PCOR.US,D,20241231,000000,75.67,76.15,74.48,74.93,1616222,0
+PCOR.US,D,20250102,000000,75.91,77.18,74.58,75.17,1084257,0
+PCOR.US,D,20250103,000000,75.58,77.1,75.3,77.04,1519043,0
+PCOR.US,D,20250106,000000,79.34,79.715,77.87,78.18,1452163,0
+PCOR.US,D,20250107,000000,78.81,78.93,75.52,75.85,932207,0
+PCOR.US,D,20250108,000000,75.425,76.775,74.705,76.32,727942,0
+PCOR.US,D,20250110,000000,74.86,75.62,74.22,74.86,1327510,0
+PCOR.US,D,20250113,000000,73.43,74.52,72.8806,74.33,1232574,0
+PCOR.US,D,20250114,000000,75.165,75.94,74.53,74.82,965234,0
+PCOR.US,D,20250115,000000,76.1,77.46,76.01,76.77,1145212,0
+PCOR.US,D,20250116,000000,76.81,78.88,76.51,78.11,805655,0
+PCOR.US,D,20250117,000000,79.1,79.175,76.95,76.98,854568,0
+PCOR.US,D,20250121,000000,77.795,78.87,77.26,78.49,769728,0
+PCOR.US,D,20250122,000000,79,79.72,78.68,78.99,743349,0
+PCOR.US,D,20250123,000000,78.585,79.1,77.33,78.42,796971,0
+PCOR.US,D,20250124,000000,78.51,79.87,77.76,77.99,634973,0
+PCOR.US,D,20250127,000000,76.52,79.865,75.46,79.43,1101954,0
+PCOR.US,D,20250128,000000,79.56,83.07,78.32,81.78,1826329,0
+PCOR.US,D,20250129,000000,81.51,82.47,79.35,80.44,963740,0
+PCOR.US,D,20250130,000000,80.835,81.63,79.93,80.1,763861,0
+PCOR.US,D,20250131,000000,81.15,81.92,78.78,79.56,1283939,0
+PCOR.US,D,20250203,000000,77.08,78.67,76.4901,78.02,981986,0
+PCOR.US,D,20250204,000000,78.535,78.785,77.28,77.62,869867,0
+PCOR.US,D,20250205,000000,77.72,78.05,77,77.44,1162757,0
+PCOR.US,D,20250206,000000,77.45,77.63,75.02,76.25,1644027,0
+PCOR.US,D,20250207,000000,76.715,77.6,75.28,75.45,1030745,0
+PCOR.US,D,20250210,000000,76.495,77.685,75.65,76.3,1165514,0
+PCOR.US,D,20250211,000000,75.45,77.05,74.47,74.8,1325981,0
+PCOR.US,D,20250212,000000,73.7,74.91,73.47,74.29,1216842,0
+PCOR.US,D,20250213,000000,74.05,75.22,73.26,75.1,2174991,0
+PCOR.US,D,20250214,000000,81.05,87.9,77.61,87.5,4581629,0
+PCOR.US,D,20250218,000000,87.57,88.92,86.6901,88.33,3288652,0
+PCOR.US,D,20250219,000000,86.38,88.5,85.31,86.48,2314253,0
+PCOR.US,D,20250220,000000,85.65,85.745,81.85,83.05,2519915,0
+PCOR.US,D,20250221,000000,83.9,84.77,81.8409,82.25,1628387,0
+PCOR.US,D,20250224,000000,82.415,82.415,77.68,80.43,1468052,0
+PCOR.US,D,20250225,000000,80.105,80.43,77.545,78.91,974347,0
+PCOR.US,D,20250226,000000,79.53,80.56,78.37,78.55,1055394,0
+PCOR.US,D,20250227,000000,79.065,79.56,75.75,75.92,1112158,0
+PCOR.US,D,20250228,000000,75.72,76.9,74.87,76.47,2137324,0
+PCOR.US,D,20250303,000000,76.57,78.16,73.54,74.26,1277388,0
+PCOR.US,D,20250304,000000,73.66,76.14,71.8601,74.34,1753251,0
+PCOR.US,D,20250305,000000,74.425,76.62,73.83,76.41,1010125,0
+PCOR.US,D,20250306,000000,75.12,75.97,72.09,72.17,909900,0
+PCOR.US,D,20250307,000000,71.94,73.82,69.18,73.26,1261564,0
+PCOR.US,D,20250310,000000,70.71,72.05,68.62,69.18,1334295,0
+PCOR.US,D,20250311,000000,66.21,66.21,62.79,65.21,4524348,0
+PCOR.US,D,20250312,000000,65.22,68.35,65.22,67.54,3015052,0
+PCOR.US,D,20250313,000000,67.75,68.42,65.53,65.77,2208988,0
+PCOR.US,D,20250314,000000,67.055,69.07,66.86,68.13,2052670,0
+PCOR.US,D,20250317,000000,68.13,70.705,67.78,69.67,1047544,0
+PCOR.US,D,20250318,000000,69.51,69.96,68.15,68.61,1282205,0
+PCOR.US,D,20250319,000000,68.97,70.91,68.6701,69.82,834205,0
+PCOR.US,D,20250320,000000,69.265,70.64,69.03,69.47,1034595,0
+PCOR.US,D,20250321,000000,69.16,70.53,68.34,70.38,1122467,0
+PCOR.US,D,20250324,000000,71.585,72.315,71.25,71.96,529618,0
+PCOR.US,D,20250325,000000,72.35,73.2,71.93,72.35,599336,0
+PCOR.US,D,20250326,000000,72.23,72.61,69.88,69.97,597528,0
+PCOR.US,D,20250327,000000,69.595,70.31,67.97,69.28,1242017,0
+PCOR.US,D,20250328,000000,68.935,69.0811,66.22,66.8,1246233,0
+PCOR.US,D,20250331,000000,65.317,66.6,63.63,66.02,1176054,0
+PCOR.US,D,20250401,000000,65.915,67.83,65.8,67.63,1243513,0
+PCOR.US,D,20250402,000000,65.595,69.99,65.595,68.97,1155728,0
+PCOR.US,D,20250403,000000,64.33,64.625,60.83,62.06,2746966,0
+PCOR.US,D,20250404,000000,60,60.05,55.4003,57.32,2503928,0
+PCOR.US,D,20250407,000000,55,61.1814,53.71,58.14,1761880,0
+PCOR.US,D,20250408,000000,60.17,60.895,55.31,56.29,2749775,0
+PCOR.US,D,20250409,000000,55.5,64.83,55.4,63.85,2619613,0
+PCOR.US,D,20250410,000000,61.62,62.68,58.45,60.74,1948146,0
+PCOR.US,D,20250411,000000,60.15,61.07,58.26,60.6,1305869,0
+PCOR.US,D,20250414,000000,61.1,62.28,59.11,60.53,1187509,0
+PCOR.US,D,20250415,000000,60.215,62.5,60.2,60.6,869047,0
+PCOR.US,D,20250416,000000,59.93,61.03,58.81,59.86,962882,0
+PCOR.US,D,20250417,000000,59.44,59.495,57.945,58.35,1030896,0
+PCOR.US,D,20250421,000000,57.58,58.2,55.36,56.26,1173401,0
+PCOR.US,D,20250422,000000,57.04,57.97,56.04,57.23,1214643,0
+PCOR.US,D,20250423,000000,59.99,63.435,59.98,60.28,2312691,0
+PCOR.US,D,20250424,000000,60.655,63.4325,60.655,62.99,1730008,0
+PCOR.US,D,20250425,000000,62.665,64.31,62.59,63.74,1082219,0
+PCOR.US,D,20250428,000000,63.95,64.88,62.38,63.68,1095492,0
+PCOR.US,D,20250429,000000,63.47,64.79,62.76,63.99,1065041,0
+PCOR.US,D,20250430,000000,61.92,64.125,61.89,64.09,915724,0
+PCOR.US,D,20250501,000000,65,65.59,63.09,63.21,1985576,0
+PCOR.US,D,20250502,000000,64.755,65.6,62.98,64.85,1948555,0
+PCOR.US,D,20250505,000000,64.21,66.36,63.775,64.65,1410548,0
+PCOR.US,D,20250506,000000,63.23,65.57,63.16,64.15,1237960,0
+PCOR.US,D,20250507,000000,64.31,65.33,63.88,64.47,1430309,0
+PCOR.US,D,20250508,000000,64.98,66.98,64.85,66.4,759032,0
+PCOR.US,D,20250509,000000,66.375,67.3,65,65.63,1051932,0
+PCOR.US,D,20250512,000000,68.78,72.44,68.605,72.21,2562019,0
+PCOR.US,D,20250513,000000,72.025,73.24,71.83,72.4,1327286,0
+PCOR.US,D,20250514,000000,72.55,72.64,71.005,71.84,1222364,0
+PCOR.US,D,20250515,000000,71.64,72.32,69.7,71.43,1063483,0
+PCOR.US,D,20250516,000000,71.53,71.89,70.81,71.08,767574,0
+PCOR.US,D,20250519,000000,70.06,70.47,69.85,69.94,627109,0
+PCOR.US,D,20250520,000000,69.25,69.675,68.43,69.63,960047,0
+PCOR.US,D,20250521,000000,68.99,69.68,66.71,67.31,1000545,0
+PCOR.US,D,20250522,000000,67.67,68.2,66.8,67.67,958936,0
+PCOR.US,D,20250523,000000,66.1,68.16,66.07,67.28,1188732,0
+PCOR.US,D,20250527,000000,68.12,68.71,67.63,68.18,879569,0
+PCOR.US,D,20250528,000000,68.5,68.5,67.15,67.29,865116,0
+PCOR.US,D,20250529,000000,67.33,68.27,66.6,67.25,601473,0
+PCOR.US,D,20250530,000000,67.5999,67.5999,66.16,67.17,971082,0
+PCOR.US,D,20250602,000000,67.25,67.93,64.4,65.67,1356003,0
+PCOR.US,D,20250603,000000,65.62,67.45,65.365,67.34,1188279,0
+PCOR.US,D,20250604,000000,67.34,67.94,66.82,67.32,874690,0
+PCOR.US,D,20250605,000000,67.32,68.78,67.11,67.98,793065,0
+PCOR.US,D,20250606,000000,69.07,69.25,67.36,67.86,874634,0
+PCOR.US,D,20250609,000000,68.36,68.46,67.47,67.53,814944,0
+PCOR.US,D,20250610,000000,67.99,68.02,66.85,67.14,756072,0
+PCOR.US,D,20250611,000000,67.02,67.51,65.92,66.01,681830,0
+PCOR.US,D,20250612,000000,65.64,66.37,64.975,65.32,982263,0
+PCOR.US,D,20250613,000000,64.22,66.12,63.84,64.18,1568001,0
+PCOR.US,D,20250616,000000,65.52,66.05,64.6,65.65,993176,0
+PCOR.US,D,20250617,000000,65,67.55,64.81,66.68,1403083,0
+PCOR.US,D,20250618,000000,67.27,67.73,65.87,66.34,844910,0
+PCOR.US,D,20250620,000000,66.9,67.51,65.83,66.59,1685145,0
+PCOR.US,D,20250623,000000,66.02,67.1,65,66.18,1434168,0
+PCOR.US,D,20250624,000000,67.17,68.995,66.88,68.32,843569,0
+PCOR.US,D,20250625,000000,68.545,69.17,67.46,67.51,940517,0
+PCOR.US,D,20250626,000000,67.53,68.06,66.7866,67.89,743857,0
+PCOR.US,D,20250627,000000,67.905,69.455,67.7,67.86,1758526,0
+PCOR.US,D,20250630,000000,68.485,68.8875,67.6,68.42,978353,0
+PCOR.US,D,20250701,000000,68.02,70.38,67.48,69.68,1698452,0
+PCOR.US,D,20250702,000000,69.19,70.86,68.76,70.35,1214892,0
+PCOR.US,D,20250703,000000,70.47,73.11,70.47,73.11,990784,0
+PCOR.US,D,20250707,000000,72.93,73.06,71.25,71.52,1155112,0
+PCOR.US,D,20250708,000000,71.5,72.93,71.495,72.16,928619,0
+PCOR.US,D,20250709,000000,71.98,73.7,71.82,73.16,1779992,0
+PCOR.US,D,20250710,000000,73.2,75.1,71.3,72.93,1894446,0
+PCOR.US,D,20250711,000000,72.49,72.98,70.92,71.57,1398213,0
+PCOR.US,D,20250714,000000,71.37,73.02,71.365,71.56,1475850,0
+PCOR.US,D,20250715,000000,71.925,72.27,70.2901,70.9,1567825,0
+PCOR.US,D,20250716,000000,71.005,72.22,70.23,71.99,995317,0
+PCOR.US,D,20250717,000000,72.17,73.3,71.79,73.24,1457599,0
+PCOR.US,D,20250718,000000,74.15,74.87,73.18,74.13,1184748,0
+PCOR.US,D,20250721,000000,74.27,75.2,73.18,73.43,842284,0
+PCOR.US,D,20250722,000000,73.29,74.78,73.11,74.06,1971487,0
+PCOR.US,D,20250723,000000,74.12,75.14,73.36,74.75,776663,0
+PCOR.US,D,20250724,000000,74.06,74.74,73.455,74.31,712730,0
+PCOR.US,D,20250725,000000,74.455,76.32,74.01,75.61,1060782,0
+PCOR.US,D,20250728,000000,75.95,77.36,75.61,76.64,1891374,0
+PCOR.US,D,20250729,000000,76.87,77.89,74.93,76.3,2130339,0
+PCOR.US,D,20250730,000000,76.82,76.82,73.58,74.51,1318768,0
+PCOR.US,D,20250731,000000,73.73,73.75,71.31,71.63,2352177,0
+PCOR.US,D,20250801,000000,66.16,68.27,61.73,62.04,7116412,0
+PCOR.US,D,20250804,000000,63.98,65.29,62.68,62.99,4847168,0
+PCOR.US,D,20250805,000000,63.295,64.78,62.45,64.1,8163683,0
+PCOR.US,D,20250806,000000,64.59,64.83,62.7,63.67,2369310,0
+PCOR.US,D,20250807,000000,64.285,64.66,62.27,64.33,1943078,0
+PCOR.US,D,20250808,000000,64.98,64.98,62.015,62.32,1860500,0
+PCOR.US,D,20250811,000000,62.4,63.075,60.55,61.62,2378477,0
+PCOR.US,D,20250812,000000,62.44,63.33,61.14,62.93,1664317,0
+PCOR.US,D,20250813,000000,63.06,65.81,62.6,65.68,1685494,0
+PCOR.US,D,20250814,000000,64.72,65.36,63.72,64.66,1429432,0
+PCOR.US,D,20250815,000000,64.825,65.8,64.68,65.26,1390752,0
+PCOR.US,D,20250818,000000,65.69,66.14,65.26,66.11,737510,0
+PCOR.US,D,20250819,000000,66.245,66.98,65.27,65.34,894862,0
+PCOR.US,D,20250820,000000,64.99,65.5,63.82,64.3,1538550,0
+PCOR.US,D,20250821,000000,64.3474,64.82,63.34,64.68,1480449,0
+PCOR.US,D,20250822,000000,64.685,68.88,64.685,67.81,2906262,0
+PCOR.US,D,20250825,000000,67.545,67.84,66.42,66.46,1382258,0
+PCOR.US,D,20250826,000000,67.01,67.35,65.37,65.37,2106938,0
+PCOR.US,D,20250827,000000,65.9,67.92,65.65,67.79,1218782,0
+PCOR.US,D,20250828,000000,68.065,70.03,67.9,69.88,1029435,0
+PCOR.US,D,20250829,000000,69.5852,70.49,69.22,69.51,1087881,0
+PCOR.US,D,20250902,000000,67.71,68.78,67.21,67.63,1696478,0
+PCOR.US,D,20250903,000000,67.475,68.67,67.125,68.62,1296284,0
+PCOR.US,D,20250904,000000,67.99,69.66,67.2,69.17,1044924,0
+PCOR.US,D,20250905,000000,69.67,71.67,69.41,70.13,2090893,0
+PCOR.US,D,20250908,000000,70,71.015,69.46,70.87,1359285,0
+PCOR.US,D,20250909,000000,71,71,69.44,70.03,1241731,0
+PCOR.US,D,20250910,000000,70,70.8299,68.33,68.42,1100628,0
+PCOR.US,D,20250911,000000,68.875,71.025,68.76,70.6,1294479,0
+PCOR.US,D,20250912,000000,71,71,69.55,69.6,1248360,0
+PCOR.US,D,20250915,000000,69.97,71.29,69.5759,71.01,888061,0
+PCOR.US,D,20250916,000000,70.845,71.85,70.115,71.72,1111410,0
+PCOR.US,D,20250917,000000,71.735,73.98,71.71,72.56,1212036,0
+PCOR.US,D,20250918,000000,73.47,74.39,71.57,72.68,1531885,0
+PCOR.US,D,20250919,000000,73,73.14,71.18,71.31,2290976,0
+PCOR.US,D,20250922,000000,70.53,71.2048,70.15,70.41,1037845,0
+PCOR.US,D,20250923,000000,72.69,77.145,72.06,73.94,3787698,0
+PCOR.US,D,20250924,000000,73.64,74.78,72.17,72.72,2789615,0
+PCOR.US,D,20250925,000000,71.12,72.22,70.94,71.71,1760221,0
+PCOR.US,D,20250926,000000,72,73.63,71.44,73.39,1189152,0
+PCOR.US,D,20250929,000000,74,75.285,73.635,74.84,1080970,0
+PCOR.US,D,20250930,000000,74.715,75,71.07,72.92,1927316,0
+PCOR.US,D,20251001,000000,72.63,73.835,70.54,70.88,1960738,0
+PCOR.US,D,20251002,000000,71.02,72.37,70.29,71.73,1173150,0
+PCOR.US,D,20251003,000000,71.9801,73.1,71.24,72.69,1253313,0
+PCOR.US,D,20251006,000000,73.43,74.49,71.825,73.14,754023,0
+PCOR.US,D,20251007,000000,73.12,73.5785,69.64,71.41,793290,0
+PCOR.US,D,20251008,000000,72.18,74.53,71.71,74.44,955776,0
+PCOR.US,D,20251009,000000,74.265,75.61,73.69,74.73,1140570,0
+PCOR.US,D,20251010,000000,75.335,75.58,69.37,69.59,1341860,0
+PCOR.US,D,20251013,000000,70.545,72.1,69.405,71.77,952939,0
+PCOR.US,D,20251014,000000,70.82,73.27,69.92,72.27,625503,0
+PCOR.US,D,20251015,000000,72.48,73.21,71.84,72.75,657224,0
+PCOR.US,D,20251016,000000,73.585,75.445,70.255,70.62,649475,0
+PCOR.US,D,20251017,000000,70.065,71.25,69.53,70.04,1015251,0
+PCOR.US,D,20251020,000000,71.99,74.11,71.14,72.38,1059579,0
+PCOR.US,D,20251021,000000,72.21,75.13,71.7901,74.66,931414,0
+PCOR.US,D,20251022,000000,74,74.85,72.315,72.58,1047300,0
+PCOR.US,D,20251023,000000,73.19,73.965,72.72,73.49,700674,0
+PCOR.US,D,20251024,000000,74.29,75.585,74.29,74.98,944054,0
+PCOR.US,D,20251027,000000,75.57,75.91,74.005,74.45,780905,0
+PCOR.US,D,20251028,000000,74.31,75.045,73.98,74.16,944764,0
+PCOR.US,D,20251029,000000,73.8,74.015,71.645,71.84,1379767,0
+PCOR.US,D,20251030,000000,71.24,73.646,71.11,72,1304505,0
+PCOR.US,D,20251031,000000,72.25,74.25,72.22,73.82,1251625,0
+PCOR.US,D,20251103,000000,74.195,75,72.96,74.2,1499053,0
+PCOR.US,D,20251104,000000,72.77,73.68,70.48,70.69,1320651,0
+PCOR.US,D,20251105,000000,71.275,72.22,70.04,71.54,2166173,0
+PCOR.US,D,20251106,000000,77.07,82.315,75.95,79.09,5101427,0
+PCOR.US,D,20251107,000000,78.13,79.91,76.6175,79.6,1361323,0
+PCOR.US,D,20251110,000000,79.68,80,78.24,79.16,1488404,0
+PCOR.US,D,20251111,000000,79,79.65,78.48,78.85,1526166,0
+PCOR.US,D,20251112,000000,80.405,80.405,77.09,78.07,987929,0
+PCOR.US,D,20251113,000000,77.195,77.23,74.66,75.36,1867523,0
+PCOR.US,D,20251114,000000,73.88,77.04,73.55,75.49,1631233,0
+PCOR.US,D,20251117,000000,74.85,75.16,71.895,72.61,1168309,0
+PCOR.US,D,20251118,000000,71.55,73.48,71,73.07,1763078,0
+PCOR.US,D,20251119,000000,71.51,73.24,70.66,71.74,1507134,0
+PCOR.US,D,20251120,000000,73.175,73.99,69.37,69.49,1146722,0
+PCOR.US,D,20251121,000000,69.48,71.745,68.8,71.09,2117200,0
+PCOR.US,D,20251124,000000,71.55,72.73,70.92,72.17,1003387,0
+PCOR.US,D,20251125,000000,71.58,74.35,71.58,73.81,1277817,0
+PCOR.US,D,20251126,000000,73.68,75.3,73.65,73.83,896392,0
+PCOR.US,D,20251128,000000,74.065,74.53,73.38,74.06,500558,0
+PCOR.US,D,20251201,000000,73.485,76.28,73.245,75.14,1541875,0
+PCOR.US,D,20251202,000000,76,76.7,74.77,75.26,1053894,0
+PCOR.US,D,20251203,000000,75.35,76,74.36,75.92,1189078,0
+PCOR.US,D,20251204,000000,76.5,76.92,74.8934,76.79,986893,0
+PCOR.US,D,20251205,000000,75.78,78.23,74.99,77.57,1802788,0
+PCOR.US,D,20251208,000000,77.29,78.14,76.395,77.49,1457859,0
+PCOR.US,D,20251209,000000,76.655,78.9399,75.92,77.61,1363266,0
+PCOR.US,D,20251210,000000,77.26,78.5,76.67,76.94,1462369,0
+PCOR.US,D,20251211,000000,75,77.7,75,76.83,1082298,0
+PCOR.US,D,20251212,000000,76.235,76.325,74.1,74.45,1050467,0
+PCOR.US,D,20251215,000000,74.525,74.525,72.11,72.35,1398990,0
+PCOR.US,D,20251216,000000,72.23,73.2,71.47,72.26,1139484,0
+PCOR.US,D,20251217,000000,72.755,75.15,72.755,73.41,881775,0
+PCOR.US,D,20251218,000000,74.01,75.36,73.85,74.34,835206,0
+PCOR.US,D,20251219,000000,74.58,75.55,73.64,74.13,1577695,0
+PCOR.US,D,20251222,000000,74.7,76.13,74.42,75.15,912128,0
+PCOR.US,D,20251223,000000,75.24,75.26,73.54,74.3,535021,0
+PCOR.US,D,20251224,000000,74.68,75.11,73.93,74.23,351318,0
+PCOR.US,D,20251226,000000,74.76,74.76,73.72,74.53,449628,0
+PCOR.US,D,20251229,000000,74.37,74.84,73.69,74.13,606442,0
+PCOR.US,D,20251230,000000,73.53,74.555,73.16,73.77,603342,0
+PCOR.US,D,20251231,000000,73.69,73.85,72.72,72.74,867269,0
+PCOR.US,D,20260102,000000,72.955,73.496,69.1,70.04,1061354,0
+PCOR.US,D,20260105,000000,72.26,73.66,71.215,72.9,1220256,0
+PCOR.US,D,20260106,000000,72.615,74.69,71.23,74.52,986241,0
+PCOR.US,D,20260107,000000,74.88,75.22,73.73,74.62,888868,0
+PCOR.US,D,20260108,000000,75.1065,75.1065,72.6473,73.76,923394,0
+PCOR.US,D,20260109,000000,74.24,75.06,73.05,73.42,1008444,0
+PCOR.US,D,20260112,000000,73.4,74.685,72.57,73.66,1014926,0
+PCOR.US,D,20260113,000000,73.95,74,71.56,72.04,1276418,0
+PCOR.US,D,20260114,000000,71.585,72.38,70.56,71.85,2382025,0
+PCOR.US,D,20260115,000000,73.185,73.185,70.22,70.9,1743270,0
+PCOR.US,D,20260116,000000,71.655,71.655,67.35,68.25,2285419,0
+PCOR.US,D,20260120,000000,66.3,68.21,64.24,64.44,2150364,0
+PCOR.US,D,20260121,000000,64.83,65.02,62.92,62.96,2191759,0
+PCOR.US,D,20260122,000000,63.4,65.05,63.195,65.01,1640419,0
+PCOR.US,D,20260123,000000,65.43,65.86,64.64,65.64,1521523,0
+PCOR.US,D,20260126,000000,65.91,67.26,65.72,65.79,1581258,0
+PCOR.US,D,20260127,000000,65.785,65.93,62.95,63.15,1905443,0
+PCOR.US,D,20260128,000000,63.845,64.09,62.14,62.2,2981233,0
+PCOR.US,D,20260129,000000,61.24,61.24,56.51,56.79,3216019,0
+PCOR.US,D,20260130,000000,56.74,57.82,55.675,56.49,3507163,0
+PCOR.US,D,20260202,000000,56.01,57.8,55.37,56.6,3190593,0
+PCOR.US,D,20260203,000000,55.55,55.55,50.465,50.96,7799173,0
+PCOR.US,D,20260204,000000,50.73,53.27,49.395,53.13,6260996,0
+PCOR.US,D,20260205,000000,52.74,54.21,51.23,51.71,2958425,0
+PCOR.US,D,20260206,000000,52.45,54.07,50.51,51.29,5115156,0
+PCOR.US,D,20260209,000000,51.01,51.2,49.51,50.5,2470704,0
+PCOR.US,D,20260210,000000,51.46,53.5,50.91,52.45,2683189,0
+PCOR.US,D,20260211,000000,51.79,52.14,48.1,48.64,3650809,0
+PCOR.US,D,20260212,000000,48.735,49.6356,46.08,47.88,3950368,0
+PCOR.US,D,20260213,000000,52.45,55.85,50.61,52.34,6077297,0
+PCOR.US,D,20260217,000000,52.42,53.14,50.53,52.21,3136867,0
+PCOR.US,D,20260218,000000,52.665,53.638,52.0812,53.06,2013700,0

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

@@ -0,0 +1,314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIEQ.US,D,20241111,000000,24.87,24.8905,24.87,24.8905,141,0
+PIEQ.US,D,20241112,000000,24.87,25,24.43,24.53,2144,0
+PIEQ.US,D,20241113,000000,24.8,24.8,24.2121,24.2121,528,0
+PIEQ.US,D,20241114,000000,24.38,24.38,24.2005,24.2005,129,0
+PIEQ.US,D,20241115,000000,24.23,24.23,24.197,24.197,366,0
+PIEQ.US,D,20241118,000000,24.3999,24.3999,24.3734,24.3734,152,0
+PIEQ.US,D,20241120,000000,24.25,24.49,24.2,24.3098,1172935,0
+PIEQ.US,D,20241121,000000,24.365,24.51,24.33,24.4598,4314,0
+PIEQ.US,D,20241122,000000,24.37,24.47,24.37,24.4397,3476,0
+PIEQ.US,D,20241125,000000,24.52,24.56,24.39,24.4809,4435,0
+PIEQ.US,D,20241126,000000,24.5,24.5,24.35,24.38,7243,0
+PIEQ.US,D,20241127,000000,24.51,24.535,24.5099,24.521,3918,0
+PIEQ.US,D,20241129,000000,24.64,24.7533,24.64,24.7533,843,0
+PIEQ.US,D,20241202,000000,24.79,25.17,24.79,25.02,5355,0
+PIEQ.US,D,20241203,000000,24.9397,25.02,24.9397,24.98,5672,0
+PIEQ.US,D,20241204,000000,24.9046,24.94,24.9046,24.9054,1888,0
+PIEQ.US,D,20241205,000000,25.13,25.16,25.1,25.15,3916,0
+PIEQ.US,D,20241206,000000,25.165,25.2,25.0919,25.0919,4216,0
+PIEQ.US,D,20241209,000000,25.3301,25.48,25.31,25.34,2717,0
+PIEQ.US,D,20241210,000000,25.08,25.14,25.03,25.0525,6329,0
+PIEQ.US,D,20241211,000000,25.02,25.11,24.98,25.1066,1119,0
+PIEQ.US,D,20241212,000000,25,25,24.9172,24.9172,3963,0
+PIEQ.US,D,20241213,000000,24.8511,24.92,24.85,24.8848,1016,0
+PIEQ.US,D,20241216,000000,24.78,24.79,24.74,24.78,2193,0
+PIEQ.US,D,20241217,000000,24.75,24.85,24.7343,24.82,49619,0
+PIEQ.US,D,20241218,000000,24.73,24.769,24.131,24.131,7452,0
+PIEQ.US,D,20241219,000000,24.2,24.2047,24.105,24.105,900,0
+PIEQ.US,D,20241220,000000,24.15,24.2601,24.09,24.1427,1883,0
+PIEQ.US,D,20241223,000000,24.16,24.44,24.13,24.435,7653,0
+PIEQ.US,D,20241224,000000,24.42,24.61,24.3334,24.3773,6197,0
+PIEQ.US,D,20241226,000000,24.4,24.8,24.31,24.59,32209,0
+PIEQ.US,D,20241227,000000,24.28,24.4099,24.28,24.3631,6247,0
+PIEQ.US,D,20241230,000000,24.17,24.27,24.17,24.27,3593,0
+PIEQ.US,D,20241231,000000,24.18,24.2,24.1101,24.1718,2349,0
+PIEQ.US,D,20250102,000000,24.38,24.39,24.2,24.2192,3352,0
+PIEQ.US,D,20250103,000000,24.33,24.49,24.29,24.4005,6591,0
+PIEQ.US,D,20250106,000000,24.71,24.71,24.5101,24.5666,3866,0
+PIEQ.US,D,20250107,000000,24.625,24.7,24.5399,24.5399,2088,0
+PIEQ.US,D,20250108,000000,24.405,24.5392,24.398,24.5392,4823,0
+PIEQ.US,D,20250110,000000,24.16,24.34,24.16,24.1914,9642,0
+PIEQ.US,D,20250113,000000,24.1,24.1581,24.01,24.1087,3212,0
+PIEQ.US,D,20250114,000000,24.24,24.27,24.19,24.2257,6748,0
+PIEQ.US,D,20250115,000000,24.4121,24.44,24.4,24.4,3544,0
+PIEQ.US,D,20250116,000000,24.5169,24.8,24.5169,24.6204,4011,0
+PIEQ.US,D,20250117,000000,24.76,24.94,24.6896,24.7534,5420,0
+PIEQ.US,D,20250121,000000,25.0701,25.1834,25.0701,25.1834,753,0
+PIEQ.US,D,20250122,000000,25.36,25.41,25.2515,25.2515,1787,0
+PIEQ.US,D,20250123,000000,25.3201,25.37,25.3201,25.3629,1435,0
+PIEQ.US,D,20250124,000000,25.5,25.5442,25.4693,25.4693,1517,0
+PIEQ.US,D,20250127,000000,25.28,25.39,25.1901,25.36,3024,0
+PIEQ.US,D,20250128,000000,25.24,25.355,25.2205,25.3394,7897,0
+PIEQ.US,D,20250129,000000,25.4601,25.4615,25.3301,25.3507,6704,0
+PIEQ.US,D,20250130,000000,25.6601,25.8,25.6601,25.7043,994,0
+PIEQ.US,D,20250131,000000,25.6,25.68,25.32,25.32,578020,0
+PIEQ.US,D,20250203,000000,25.22,25.22,25.03,25.03,2914,0
+PIEQ.US,D,20250204,000000,25.4815,25.5,25.4426,25.4426,1712,0
+PIEQ.US,D,20250205,000000,25.5941,25.695,25.5941,25.64,4760,0
+PIEQ.US,D,20250206,000000,25.83,25.87,25.83,25.836,1964,0
+PIEQ.US,D,20250207,000000,25.97,25.97,25.67,25.69,4186,0
+PIEQ.US,D,20250210,000000,25.85,25.89,25.84,25.8659,1866,0
+PIEQ.US,D,20250211,000000,25.885,25.97,25.83,25.97,4199,0
+PIEQ.US,D,20250212,000000,25.82,26.17,25.82,26.08,2676,0
+PIEQ.US,D,20250213,000000,26.15,26.35,26.15,26.3188,10969,0
+PIEQ.US,D,20250214,000000,26.55,26.55,26.39,26.4222,3075,0
+PIEQ.US,D,20250218,000000,26.76,26.9,26.7101,26.87,19522,0
+PIEQ.US,D,20250219,000000,26.61,26.65,26.58,26.621,7692,0
+PIEQ.US,D,20250220,000000,27.025,27.025,26.6001,26.76,10471,0
+PIEQ.US,D,20250221,000000,26.685,26.78,26.6335,26.6335,5758,0
+PIEQ.US,D,20250224,000000,26.58,26.58,26.32,26.32,9216,0
+PIEQ.US,D,20250225,000000,26.5401,26.665,26.5101,26.6113,3217,0
+PIEQ.US,D,20250226,000000,26.82,26.96,26.8101,26.8101,3078,0
+PIEQ.US,D,20250227,000000,26.8989,26.8989,26.6336,26.6336,5693,0
+PIEQ.US,D,20250228,000000,26.65,26.6769,26.46,26.6769,38227,0
+PIEQ.US,D,20250303,000000,27.205,27.55,26.8012,26.914,45633,0
+PIEQ.US,D,20250304,000000,26.67,27.12,26.67,26.915,31411,0
+PIEQ.US,D,20250305,000000,27.44,27.76,27.3816,27.76,17168,0
+PIEQ.US,D,20250306,000000,27.6,27.6976,27.47,27.49,14114,0
+PIEQ.US,D,20250307,000000,27.5109,27.6225,27.3,27.6225,123401,0
+PIEQ.US,D,20250310,000000,27.045,27.09,26.85,26.8828,15033,0
+PIEQ.US,D,20250311,000000,26.89,26.95,26.61,26.94,19105,0
+PIEQ.US,D,20250312,000000,26.93,27.04,26.84,26.966,38370,0
+PIEQ.US,D,20250313,000000,26.7,26.9,26.7,26.8393,411836,0
+PIEQ.US,D,20250314,000000,27.15,27.35,27.15,27.34,12387,0
+PIEQ.US,D,20250317,000000,27.47,27.71,27.39,27.7,13867,0
+PIEQ.US,D,20250318,000000,27.48,27.53,27.4501,27.5,7831,0
+PIEQ.US,D,20250319,000000,27.445,27.69,27.4105,27.5662,20043,0
+PIEQ.US,D,20250320,000000,27.25,27.45,27.1804,27.3293,7524,0
+PIEQ.US,D,20250321,000000,26.99,27.12,26.9201,27.0302,12435,0
+PIEQ.US,D,20250324,000000,27.07,27.1404,27.01,27.0976,11574,0
+PIEQ.US,D,20250325,000000,27.225,27.49,27.1134,27.1134,11854,0
+PIEQ.US,D,20250326,000000,27.05,27.34,26.81,26.8852,20463,0
+PIEQ.US,D,20250327,000000,26.8234,27.21,26.8234,27.21,35832,0
+PIEQ.US,D,20250328,000000,26.71,26.71,26.5725,26.6225,18052,0
+PIEQ.US,D,20250331,000000,26.1101,26.5,26.11,26.3324,17861,0
+PIEQ.US,D,20250401,000000,26.27,26.48,26.27,26.46,24213,0
+PIEQ.US,D,20250402,000000,26.4,26.61,26.4,26.5598,17836,0
+PIEQ.US,D,20250403,000000,26.42,26.42,25.995,25.995,12897,0
+PIEQ.US,D,20250404,000000,24.7,24.7,24.175,24.26,22444,0
+PIEQ.US,D,20250407,000000,23.23,23.76,23.11,23.6,31482,0
+PIEQ.US,D,20250408,000000,24.2556,24.37,23.31,23.55,32509,0
+PIEQ.US,D,20250409,000000,23.57,25.13,23.18,24.93,46812,0
+PIEQ.US,D,20250410,000000,24.5,24.8,24.3105,24.5998,226068,0
+PIEQ.US,D,20250411,000000,24.6719,25.28,24.6719,25.23,20662,0
+PIEQ.US,D,20250414,000000,25.4,25.73,25.36,25.61,37918,0
+PIEQ.US,D,20250415,000000,25.71,25.77,25.56,25.6,59047,0
+PIEQ.US,D,20250416,000000,25.48,25.67,25.37,25.3738,18294,0
+PIEQ.US,D,20250417,000000,25.58,25.81,25.48,25.67,16025,0
+PIEQ.US,D,20250421,000000,25.6,25.63,25.195,25.27,23694,0
+PIEQ.US,D,20250422,000000,25.54,25.9599,25.54,25.8247,15522,0
+PIEQ.US,D,20250423,000000,26.17,26.4,26.0385,26.1,16916,0
+PIEQ.US,D,20250424,000000,26.0976,26.78,26.08,26.545,47272,0
+PIEQ.US,D,20250425,000000,26.44,26.49,26.2201,26.41,18945,0
+PIEQ.US,D,20250428,000000,26.51,26.51,26.31,26.4872,40806,0
+PIEQ.US,D,20250429,000000,26.53,26.63,26.4908,26.5898,19261,0
+PIEQ.US,D,20250430,000000,26.3,26.88,26.3,26.74,26721,0
+PIEQ.US,D,20250501,000000,26.74,26.81,26.54,26.54,15351,0
+PIEQ.US,D,20250502,000000,27.12,27.21,26.99,27.09,12748,0
+PIEQ.US,D,20250505,000000,27.26,27.49,27.21,27.2184,22079,0
+PIEQ.US,D,20250506,000000,27.17,27.3,27.1366,27.2054,29731,0
+PIEQ.US,D,20250507,000000,27.083,27.13,26.94,27.0828,21996,0
+PIEQ.US,D,20250508,000000,26.94,27.12,26.94,27.01,21235,0
+PIEQ.US,D,20250509,000000,27.12,27.1999,26.9706,27.0887,78899,0
+PIEQ.US,D,20250512,000000,27.34,27.57,27.33,27.44,25342,0
+PIEQ.US,D,20250513,000000,27.57,27.75,27.31,27.46,25988,0
+PIEQ.US,D,20250514,000000,27.72,27.72,26.7,27.4914,26368,0
+PIEQ.US,D,20250515,000000,27.6,27.7,27.43,27.6,88491,0
+PIEQ.US,D,20250516,000000,27.59,27.77,27.53,27.63,20628,0
+PIEQ.US,D,20250519,000000,27.6,27.83,27.5301,27.755,12262,0
+PIEQ.US,D,20250520,000000,27.6911,27.98,27.6911,27.85,12586,0
+PIEQ.US,D,20250521,000000,27.89,28.04,27.63,27.6822,47193,0
+PIEQ.US,D,20250527,000000,27.965,28.11,27.85,28.01,20178,0
+PIEQ.US,D,20250528,000000,27.86,28.04,27.8205,27.8353,25797,0
+PIEQ.US,D,20250530,000000,28.01,28.03,27.77,27.9,14239,0
+PIEQ.US,D,20250602,000000,28.04,28.46,28.03,28.15,34152,0
+PIEQ.US,D,20250603,000000,28.145,28.35,28.07,28.14,40141,0
+PIEQ.US,D,20250604,000000,28.27,28.79,28.27,28.34,12553,0
+PIEQ.US,D,20250605,000000,28.46,28.77,28.45,28.6,26143,0
+PIEQ.US,D,20250606,000000,28.63,28.6793,28.52,28.56,16194,0
+PIEQ.US,D,20250609,000000,28.63,28.79,28.6,28.69,22645,0
+PIEQ.US,D,20250610,000000,28.77,28.77,28.53,28.68,17750,0
+PIEQ.US,D,20250611,000000,28.68,28.96,28.64,28.76,36578,0
+PIEQ.US,D,20250612,000000,28.95,29.01,28.68,28.88,31525,0
+PIEQ.US,D,20250613,000000,28.52,28.81,28.41,28.55,40360,0
+PIEQ.US,D,20250616,000000,28.8,28.9799,28.7,28.785,15292,0
+PIEQ.US,D,20250617,000000,28.64,28.69,28.32,28.43,29027,0
+PIEQ.US,D,20250618,000000,28.45,28.64,28.37,28.37,46602,0
+PIEQ.US,D,20250620,000000,28.52,28.52,28.1024,28.115,15039,0
+PIEQ.US,D,20250623,000000,28.13,28.41,27.82,28.28,22812,0
+PIEQ.US,D,20250624,000000,28.72,28.955,28.68,28.84,47033,0
+PIEQ.US,D,20250625,000000,28.71,28.79,28.55,28.7372,178981,0
+PIEQ.US,D,20250626,000000,29.03,29.07,28.786,29.06,86335,0
+PIEQ.US,D,20250627,000000,29.13,29.275,29,29.09,32521,0
+PIEQ.US,D,20250630,000000,29.16,29.205,29.06,29.186,32166,0
+PIEQ.US,D,20250701,000000,29.31,31.41,29.04,29.14,83914,0
+PIEQ.US,D,20250702,000000,28.97,29.18,28.9,29.141,69241,0
+PIEQ.US,D,20250703,000000,29.23,29.29,29.21,29.2426,18101,0
+PIEQ.US,D,20250707,000000,29.02,29.14,28.9,28.96,42164,0
+PIEQ.US,D,20250708,000000,29.01,29.225,28.94,29.17,26265,0
+PIEQ.US,D,20250709,000000,29.27,29.34,29.13,29.3,69990,0
+PIEQ.US,D,20250710,000000,29.36,29.36,29.16,29.16,106167,0
+PIEQ.US,D,20250711,000000,28.96,29.1999,28.96,29.17,29588,0
+PIEQ.US,D,20250714,000000,28.96,29.13,28.95,29.11,28094,0
+PIEQ.US,D,20250715,000000,29.18,29.18,28.97,29.02,35438,0
+PIEQ.US,D,20250716,000000,28.96,29.01,28.77,28.94,27446,0
+PIEQ.US,D,20250717,000000,29.02,29.21,28.96,29.21,23160,0
+PIEQ.US,D,20250718,000000,29.23,29.25,29.0591,29.1,35167,0
+PIEQ.US,D,20250721,000000,29.1,29.33,29.01,29.21,21487,0
+PIEQ.US,D,20250722,000000,29.11,29.33,29.07,29.26,47908,0
+PIEQ.US,D,20250723,000000,29.61,29.97,29.61,29.78,32173,0
+PIEQ.US,D,20250724,000000,29.93,30.03,29.7601,29.8,29170,0
+PIEQ.US,D,20250725,000000,29.59,29.68,29.49,29.64,14398,0
+PIEQ.US,D,20250728,000000,29.56,29.61,29.35,29.43,36826,0
+PIEQ.US,D,20250729,000000,29.66,29.66,29.44,29.4733,33963,0
+PIEQ.US,D,20250730,000000,29.51,29.555,29.25,29.28,27677,0
+PIEQ.US,D,20250731,000000,29.07,29.23,28.96,29.04,24370,0
+PIEQ.US,D,20250801,000000,28.8,28.9,28.61,28.87,83908,0
+PIEQ.US,D,20250804,000000,29.07,29.36,29.07,29.27,22964,0
+PIEQ.US,D,20250805,000000,29.43,29.5299,29.38,29.48,20388,0
+PIEQ.US,D,20250806,000000,29.64,29.78,29.52,29.677,41914,0
+PIEQ.US,D,20250807,000000,30.02,30.02,29.74,30,30389,0
+PIEQ.US,D,20250808,000000,29.87,30.04,29.86,29.92,32875,0
+PIEQ.US,D,20250811,000000,29.81,29.98,29.76,29.85,26286,0
+PIEQ.US,D,20250812,000000,29.97,30.18,29.81,30,16956,0
+PIEQ.US,D,20250813,000000,30.3,30.52,30.2869,30.32,30889,0
+PIEQ.US,D,20250814,000000,30.23,30.37,30.22,30.27,29286,0
+PIEQ.US,D,20250815,000000,30.3411,30.47,30.27,30.443,23551,0
+PIEQ.US,D,20250818,000000,30.3,30.83,30.29,30.357,28596,0
+PIEQ.US,D,20250819,000000,30.34,30.66,30.22,30.23,35316,0
+PIEQ.US,D,20250820,000000,30.35,30.35,30.1,30.2,23864,0
+PIEQ.US,D,20250821,000000,30.22,30.28,30.01,30.215,30898,0
+PIEQ.US,D,20250822,000000,30.27,30.64,30.27,30.49,37057,0
+PIEQ.US,D,20250825,000000,30.6,30.6,30.31,30.36,25121,0
+PIEQ.US,D,20250826,000000,30.31,30.35,30.27,30.332,28066,0
+PIEQ.US,D,20250827,000000,30.04,30.2,29.89,30.15,23351,0
+PIEQ.US,D,20250828,000000,30.29,30.4899,30.12,30.35,14770,0
+PIEQ.US,D,20250829,000000,30.39,30.39,30.1905,30.21,15659,0
+PIEQ.US,D,20250902,000000,29.81,30.1,29.8,29.99,28216,0
+PIEQ.US,D,20250903,000000,30.12,30.24,29.91,30.14,32111,0
+PIEQ.US,D,20250904,000000,30.21,30.35,30.1715,30.3247,21443,0
+PIEQ.US,D,20250905,000000,30.53,30.53,30.35,30.4824,13995,0
+PIEQ.US,D,20250908,000000,30.69,30.79,30.59,30.747,35149,0
+PIEQ.US,D,20250909,000000,30.865,31.05,30.86,30.917,33376,0
+PIEQ.US,D,20250910,000000,31.11,31.11,30.89,30.93,25589,0
+PIEQ.US,D,20250911,000000,31.0906,31.44,31.0906,31.333,41240,0
+PIEQ.US,D,20250912,000000,31.28,31.33,31.19,31.26,21229,0
+PIEQ.US,D,20250915,000000,31.38,31.489,31.3405,31.48,22656,0
+PIEQ.US,D,20250916,000000,31.51,31.516,31.36,31.36,12388,0
+PIEQ.US,D,20250917,000000,31.42,31.55,31.3075,31.33,12202,0
+PIEQ.US,D,20250918,000000,31.39,31.49,31.18,31.41,37186,0
+PIEQ.US,D,20250919,000000,31.28,31.31,31.16,31.19,38515,0
+PIEQ.US,D,20250922,000000,31.29,31.41,31.25,31.33,23463,0
+PIEQ.US,D,20250923,000000,31.41,31.501,31.29,31.31,38047,0
+PIEQ.US,D,20250924,000000,31.15,31.44,31.15,31.25,43097,0
+PIEQ.US,D,20250925,000000,31.1,31.13,30.97,31.07,28907,0
+PIEQ.US,D,20250926,000000,31.09,31.27,30.96,31.25,20263,0
+PIEQ.US,D,20250929,000000,31.48,31.515,31.45,31.465,29510,0
+PIEQ.US,D,20250930,000000,31.52,31.65,31.5065,31.65,21237,0
+PIEQ.US,D,20251001,000000,31.95,32.1925,31.78,32.15,21596,0
+PIEQ.US,D,20251002,000000,32.33,32.33,32.11,32.26,24838,0
+PIEQ.US,D,20251003,000000,32.35,32.41,32.305,32.32,23026,0
+PIEQ.US,D,20251006,000000,32.56,32.56,32.31,32.31,18505,0
+PIEQ.US,D,20251007,000000,32.3,32.3,31.94,31.94,38036,0
+PIEQ.US,D,20251008,000000,32.065,32.15,32.01,32.1239,51699,0
+PIEQ.US,D,20251009,000000,32.18,32.18,31.8801,31.91,21718,0
+PIEQ.US,D,20251010,000000,31.88,31.88,31.18,31.18,22931,0
+PIEQ.US,D,20251013,000000,31.59,31.775,31.59,31.7,37134,0
+PIEQ.US,D,20251014,000000,31.37,31.809,31.31,31.64,36736,0
+PIEQ.US,D,20251015,000000,31.87,31.93,31.64,31.8,28527,0
+PIEQ.US,D,20251016,000000,31.85,31.9782,31.71,31.795,24545,0
+PIEQ.US,D,20251017,000000,31.54,31.76,31.54,31.63,26972,0
+PIEQ.US,D,20251020,000000,31.81,32.11,31.8,32,17336,0
+PIEQ.US,D,20251021,000000,31.79,31.99,31.74,31.89,63398,0
+PIEQ.US,D,20251022,000000,32,32,31.6596,31.76,23213,0
+PIEQ.US,D,20251023,000000,31.89,31.92,31.815,31.8188,26694,0
+PIEQ.US,D,20251024,000000,31.86,31.92,31.79,31.79,21206,0
+PIEQ.US,D,20251027,000000,32.0607,32.15,32.02,32.15,26044,0
+PIEQ.US,D,20251028,000000,31.94,32.09,31.92,31.96,21887,0
+PIEQ.US,D,20251029,000000,32.0799,32.7,31.93,32.05,26933,0
+PIEQ.US,D,20251030,000000,31.88,31.89,31.7507,31.77,116958,0
+PIEQ.US,D,20251031,000000,31.93,32.21,31.861,32.03,29964,0
+PIEQ.US,D,20251103,000000,32.12,32.25,32.06,32.21,34243,0
+PIEQ.US,D,20251104,000000,31.74,31.97,31.7399,31.805,19216,0
+PIEQ.US,D,20251105,000000,31.69,32.3,31.63,31.78,37822,0
+PIEQ.US,D,20251106,000000,31.73,31.77,31.5301,31.56,37808,0
+PIEQ.US,D,20251107,000000,31.33,31.59,31.315,31.5,32685,0
+PIEQ.US,D,20251110,000000,31.97,32.35,31.92,32.2,40722,0
+PIEQ.US,D,20251111,000000,32.2395,32.45,32.2,32.41,40536,0
+PIEQ.US,D,20251112,000000,32.37,32.61,32.37,32.6,31224,0
+PIEQ.US,D,20251113,000000,32.57,32.57,32.16,32.25,55019,0
+PIEQ.US,D,20251114,000000,31.93,32.13,31.84,32.0201,24110,0
+PIEQ.US,D,20251117,000000,31.989,32.09,31.7304,31.88,32958,0
+PIEQ.US,D,20251118,000000,31.56,31.72,31.3775,31.64,22250,0
+PIEQ.US,D,20251119,000000,31.57,31.69,31.3316,31.6,34227,0
+PIEQ.US,D,20251120,000000,31.77,32.01,31.22,31.24,36912,0
+PIEQ.US,D,20251121,000000,31.67,31.6981,31.26,31.63,23796,0
+PIEQ.US,D,20251124,000000,31.57,31.81,31.57,31.7525,25936,0
+PIEQ.US,D,20251125,000000,31.92,32.2,31.92,32.19,30697,0
+PIEQ.US,D,20251126,000000,32.3113,32.59,32.3113,32.47,19690,0
+PIEQ.US,D,20251128,000000,32.425,32.6,32.41,32.59,33525,0
+PIEQ.US,D,20251201,000000,32.55,32.61,32.4012,32.47,29926,0
+PIEQ.US,D,20251202,000000,32.49,32.59,32.43,32.575,33906,0
+PIEQ.US,D,20251203,000000,32.53,32.76,32.49,32.73,25119,0
+PIEQ.US,D,20251204,000000,32.64,32.71,32.62,32.64,20492,0
+PIEQ.US,D,20251205,000000,32.72,32.775,32.595,32.63,16425,0
+PIEQ.US,D,20251208,000000,32.66,32.6999,32.4,32.55,57573,0
+PIEQ.US,D,20251209,000000,32.6,32.6,32.44,32.44,19128,0
+PIEQ.US,D,20251210,000000,32.56,32.845,32.22,32.845,65043,0
+PIEQ.US,D,20251211,000000,32.82,32.93,32.79,32.81,24342,0
+PIEQ.US,D,20251212,000000,32.75,32.89,32.51,32.63,24174,0
+PIEQ.US,D,20251215,000000,32.79,32.79,32.57,32.63,38801,0
+PIEQ.US,D,20251216,000000,32.66,32.66,32.3901,32.535,33095,0
+PIEQ.US,D,20251217,000000,32.71,32.72,32.34,32.4,25771,0
+PIEQ.US,D,20251218,000000,32.77,32.8335,32.6569,32.72,27034,0
+PIEQ.US,D,20251219,000000,32.91,33.03,32.81,32.92,20562,0
+PIEQ.US,D,20251222,000000,33.01,33.06,32.82,33.02,69139,0
+PIEQ.US,D,20251223,000000,33.18,33.21,32.99,33.11,20951,0
+PIEQ.US,D,20251224,000000,33.13,33.26,33.05,33.24,24859,0
+PIEQ.US,D,20251226,000000,33.3,33.47,33.26,33.47,23941,0
+PIEQ.US,D,20251229,000000,32.8466,33.01,32.8028,33,13964,0
+PIEQ.US,D,20251230,000000,33.03,33.13,32.98,33.0303,29694,0
+PIEQ.US,D,20251231,000000,32.93,32.99,32.8296,32.96,43248,0
+PIEQ.US,D,20260102,000000,33.41,33.59,33.37,33.51,24379,0
+PIEQ.US,D,20260105,000000,33.73,34.08,33.69,34.08,17273,0
+PIEQ.US,D,20260106,000000,34.17,34.29,34.13,34.14,25920,0
+PIEQ.US,D,20260107,000000,34.08,34.08,33.87,33.97,23651,0
+PIEQ.US,D,20260108,000000,33.88,34.06,33.82,34.06,22735,0
+PIEQ.US,D,20260109,000000,34.07,34.22,34.03,34.14,29010,0
+PIEQ.US,D,20260112,000000,34.418,34.42,34.225,34.33,24802,0
+PIEQ.US,D,20260113,000000,34.22,34.22,34.0206,34.102,39874,0
+PIEQ.US,D,20260114,000000,34.04,34.15,33.92,34.03,18891,0
+PIEQ.US,D,20260115,000000,34.16,34.3894,34.16,34.21,28089,0
+PIEQ.US,D,20260116,000000,34.28,34.545,34.1017,34.2,144268,0
+PIEQ.US,D,20260120,000000,33.83,34.0499,33.65,33.711,28807,0
+PIEQ.US,D,20260121,000000,34.02,34.49,33.945,34.28,32916,0
+PIEQ.US,D,20260122,000000,34.41,34.49,34.25,34.26,52778,0
+PIEQ.US,D,20260123,000000,34.26,34.65,34.19,34.51,20646,0
+PIEQ.US,D,20260126,000000,34.78,34.79,34.62,34.685,23699,0
+PIEQ.US,D,20260127,000000,35.23,35.44,35.13,35.44,17752,0
+PIEQ.US,D,20260128,000000,35.3,35.5,34.9111,35.17,28626,0
+PIEQ.US,D,20260129,000000,35.26,35.26,34.7501,35.21,24651,0
+PIEQ.US,D,20260130,000000,35.09,35.1,34.45,34.55,37349,0
+PIEQ.US,D,20260202,000000,34.72,34.99,34.64,34.87,23638,0
+PIEQ.US,D,20260203,000000,35.15,35.23,34.82,35.09,36804,0
+PIEQ.US,D,20260204,000000,35.27,35.27,34.705,34.9,41314,0
+PIEQ.US,D,20260205,000000,34.64,34.86,34.4501,34.58,27268,0
+PIEQ.US,D,20260206,000000,34.835,35.31,34.79,35.3,62750,0
+PIEQ.US,D,20260209,000000,35.4,35.63,35.4,35.61,42747,0
+PIEQ.US,D,20260210,000000,35.76,35.76,35.53,35.56,39317,0
+PIEQ.US,D,20260211,000000,35.79,35.885,35.462,35.74,37479,0
+PIEQ.US,D,20260212,000000,35.76,35.8,35.21,35.34,51760,0
+PIEQ.US,D,20260213,000000,35.3,35.46,35.14,35.45,28314,0
+PIEQ.US,D,20260217,000000,35.08,35.41,34.85,35.32,54989,0
+PIEQ.US,D,20260218,000000,35.42,35.69,35.42,35.64,41012,0

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

@@ -0,0 +1,876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRH.US,D,20220823,000000,25.15,25.2,24.94,25.17,555359,0
+PRH.US,D,20220824,000000,25.15,25.25,25.1,25.15,372761,0
+PRH.US,D,20220825,000000,25.19,25.33,25.18,25.33,271158,0
+PRH.US,D,20220826,000000,25.31,25.44,25.13,25.18,495521,0
+PRH.US,D,20220829,000000,25.11,25.15,25.02,25.11,397482,0
+PRH.US,D,20220830,000000,25.16,25.16,25.03,25.08,379718,0
+PRH.US,D,20220831,000000,25.12,25.13,24.96,24.99,2788620,0
+PRH.US,D,20220901,000000,24.86,24.96,24.79,24.88,248318,0
+PRH.US,D,20220902,000000,24.94,25.08,24.94,25.02,257389,0
+PRH.US,D,20220906,000000,25.06,25.06,24.862,24.88,234635,0
+PRH.US,D,20220907,000000,24.95,24.95,24.86,24.89,214817,0
+PRH.US,D,20220908,000000,24.85,24.94,24.84,24.92,197121,0
+PRH.US,D,20220909,000000,24.87,25.08,24.87,25.02,83808,0
+PRH.US,D,20220912,000000,25.0534,25.17,25,25.01,138151,0
+PRH.US,D,20220913,000000,24.9,25.01,24.89,24.92,87901,0
+PRH.US,D,20220914,000000,24.95,25.03,24.91,24.94,52943,0
+PRH.US,D,20220915,000000,24.94,24.95,24.85,24.88,40455,0
+PRH.US,D,20220916,000000,24.8,24.8983,24.75,24.83,36157,0
+PRH.US,D,20220919,000000,24.86,24.96,24.76,24.9,85040,0
+PRH.US,D,20220920,000000,24.88,24.89,24.68,24.84,159485,0
+PRH.US,D,20220921,000000,24.87,24.96,24.83,24.9,119664,0
+PRH.US,D,20220922,000000,24.94,24.97,24.66,24.67,119310,0
+PRH.US,D,20220923,000000,24.72,24.7299,24.4,24.56,77315,0
+PRH.US,D,20220926,000000,24.53,24.67,24.35,24.39,68261,0
+PRH.US,D,20220927,000000,24.46,24.55,24.2,24.36,95947,0
+PRH.US,D,20220928,000000,24.38,24.67,24.36,24.63,79953,0
+PRH.US,D,20220929,000000,24.59,24.59,24.2282,24.4,79617,0
+PRH.US,D,20220930,000000,24.5,24.63,24.15,24.15,141039,0
+PRH.US,D,20221003,000000,24.32,24.4,24.195,24.36,118267,0
+PRH.US,D,20221004,000000,24.52,24.76,24.51,24.69,108823,0
+PRH.US,D,20221005,000000,24.6,24.66,24.52,24.65,34935,0
+PRH.US,D,20221006,000000,24.65,24.6599,24.5,24.58,90970,0
+PRH.US,D,20221007,000000,24.5,24.52,24.04,24.19,241447,0
+PRH.US,D,20221010,000000,24.2,24.3,24.0942,24.18,28959,0
+PRH.US,D,20221011,000000,24.22,24.22,23.985,24.1,85684,0
+PRH.US,D,20221012,000000,24.16,24.16,23.9,23.94,92227,0
+PRH.US,D,20221013,000000,23.78,24.14,23.75,23.9,28424,0
+PRH.US,D,20221014,000000,23.94,24.06,23.7501,23.84,43956,0
+PRH.US,D,20221017,000000,24,24.1,23.9,23.99,31919,0
+PRH.US,D,20221018,000000,24.15,24.19,23.87,23.95,45714,0
+PRH.US,D,20221019,000000,23.9,23.9,23.66,23.85,57925,0
+PRH.US,D,20221020,000000,23.85,23.85,23.6114,23.68,34124,0
+PRH.US,D,20221021,000000,23.64,23.71,23.5001,23.62,24332,0
+PRH.US,D,20221024,000000,23.61,23.69,23.5682,23.64,58170,0
+PRH.US,D,20221025,000000,23.92,24.09,23.68,24,251282,0
+PRH.US,D,20221026,000000,24.1751,24.205,23.8882,24.07,58677,0
+PRH.US,D,20221027,000000,24.13,24.22,23.993,24.04,50388,0
+PRH.US,D,20221028,000000,24.12,24.12,23.96,24.08,77596,0
+PRH.US,D,20221031,000000,23.99,24.0267,23.91,23.97,47691,0
+PRH.US,D,20221101,000000,24.04,24.1399,23.805,23.87,146313,0
+PRH.US,D,20221102,000000,23.98,24.03,23.76,23.84,41426,0
+PRH.US,D,20221103,000000,23.8,23.8,23.5299,23.64,54172,0
+PRH.US,D,20221104,000000,23.73,23.73,23.48,23.56,161758,0
+PRH.US,D,20221107,000000,23.6,23.62,23.5,23.56,142250,0
+PRH.US,D,20221108,000000,23.6,23.908,23.59,23.8,53448,0
+PRH.US,D,20221109,000000,23.83,23.87,23.51,23.65,70678,0
+PRH.US,D,20221110,000000,23.9,24.18,23.86,24.1,388137,0
+PRH.US,D,20221111,000000,24.13,24.2899,24.0862,24.2,263312,0
+PRH.US,D,20221114,000000,23.8,23.9534,23.6,23.69,95257,0
+PRH.US,D,20221115,000000,23.83,23.8955,23.68,23.84,385102,0
+PRH.US,D,20221116,000000,23.84,23.98,23.805,23.94,168270,0
+PRH.US,D,20221117,000000,23.86,23.94,23.82,23.94,148485,0
+PRH.US,D,20221118,000000,23.98,24.09,23.94,23.99,117496,0
+PRH.US,D,20221121,000000,24.03,24.07,23.99,24.03,61580,0
+PRH.US,D,20221122,000000,24.05,24.11,24,24.03,118148,0
+PRH.US,D,20221123,000000,24.03,24.17,24.03,24.17,87837,0
+PRH.US,D,20221125,000000,24.14,24.24,24.1258,24.23,36515,0
+PRH.US,D,20221128,000000,24.23,24.32,24.17,24.23,91791,0
+PRH.US,D,20221129,000000,24.19,24.2,24,24.05,102283,0
+PRH.US,D,20221130,000000,24.03,24.29,24.01,24.22,135659,0
+PRH.US,D,20221201,000000,24.35,24.4999,24.31,24.45,104371,0
+PRH.US,D,20221202,000000,24.39,24.58,24.36,24.51,102263,0
+PRH.US,D,20221205,000000,24.5,24.61,24.4,24.44,132824,0
+PRH.US,D,20221206,000000,24.46,24.54,24.34,24.41,109001,0
+PRH.US,D,20221207,000000,24.45,24.57,24.44,24.57,90698,0
+PRH.US,D,20221208,000000,24.6,24.72,24.5101,24.66,104087,0
+PRH.US,D,20221209,000000,24.66,24.665,24.544,24.6,64583,0
+PRH.US,D,20221212,000000,24.63,24.65,24.45,24.45,73365,0
+PRH.US,D,20221213,000000,24.69,24.89,24.64,24.7,56484,0
+PRH.US,D,20221214,000000,24.7,24.7999,24.6501,24.74,50389,0
+PRH.US,D,20221215,000000,24.71,24.78,24.61,24.65,62340,0
+PRH.US,D,20221216,000000,24.67,24.74,24.6619,24.68,51997,0
+PRH.US,D,20221219,000000,24.68,24.81,24.65,24.77,58130,0
+PRH.US,D,20221220,000000,24.77,24.8099,24.7046,24.77,47896,0
+PRH.US,D,20221221,000000,24.76,24.83,24.76,24.8,62874,0
+PRH.US,D,20221222,000000,24.8,24.81,24.6,24.74,38076,0
+PRH.US,D,20221223,000000,24.69,24.78,24.6701,24.78,58208,0
+PRH.US,D,20221227,000000,24.78,24.83,24.7,24.74,56859,0
+PRH.US,D,20221228,000000,24.79,24.8,24.67,24.73,56167,0
+PRH.US,D,20221229,000000,24.73,24.8399,24.7,24.8,38886,0
+PRH.US,D,20221230,000000,24.81,24.925,24.13,24.22,591600,0
+PRH.US,D,20230103,000000,24.37,24.5899,24.28,24.29,94272,0
+PRH.US,D,20230104,000000,24.4,24.6999,24.35,24.44,183855,0
+PRH.US,D,20230105,000000,24.38,24.54,24.3,24.45,96480,0
+PRH.US,D,20230106,000000,24.52,24.8389,24.49,24.66,100441,0
+PRH.US,D,20230109,000000,24.68,24.89,24.63,24.75,56857,0
+PRH.US,D,20230110,000000,24.75,24.88,24.7,24.81,77123,0
+PRH.US,D,20230111,000000,24.92,25.03,24.82,24.83,48881,0
+PRH.US,D,20230112,000000,24.95,24.9996,24.8148,24.94,58535,0
+PRH.US,D,20230113,000000,24.97,25.08,24.97,25.03,31305,0
+PRH.US,D,20230117,000000,25.06,25.1,25.03,25.05,44863,0
+PRH.US,D,20230118,000000,25.12,25.58,25.08,25.15,33141,0
+PRH.US,D,20230119,000000,25.16,25.2799,25.115,25.15,30254,0
+PRH.US,D,20230120,000000,25.15,25.22,25.0905,25.22,26044,0
+PRH.US,D,20230123,000000,25.22,25.29,25.1434,25.24,85630,0
+PRH.US,D,20230124,000000,25.25,25.3688,25.25,25.3137,54867,0
+PRH.US,D,20230125,000000,25.29,25.34,25.24,25.33,72205,0
+PRH.US,D,20230126,000000,25.38,25.43,25.32,25.4299,45618,0
+PRH.US,D,20230127,000000,25.37,25.47,25.37,25.42,41714,0
+PRH.US,D,20230130,000000,25.42,25.5,25.3801,25.47,43475,0
+PRH.US,D,20230131,000000,25.55,25.5787,25.475,25.5,27117,0
+PRH.US,D,20230201,000000,25.56,25.63,25.47,25.59,53434,0
+PRH.US,D,20230202,000000,25.59,25.81,25.59,25.75,42584,0
+PRH.US,D,20230203,000000,25.65,25.68,25.46,25.5,38392,0
+PRH.US,D,20230206,000000,25.32,25.51,25.32,25.5,72562,0
+PRH.US,D,20230207,000000,25.48,25.55,25.41,25.52,56831,0
+PRH.US,D,20230208,000000,25.52,25.55,25.45,25.51,48220,0
+PRH.US,D,20230209,000000,25.58,25.67,25.42,25.5407,41958,0
+PRH.US,D,20230210,000000,25.53,25.55,25.42,25.46,16448,0
+PRH.US,D,20230213,000000,25.49,25.52,25.45,25.5,17640,0
+PRH.US,D,20230214,000000,25.23,25.47,25.15,25.37,64988,0
+PRH.US,D,20230215,000000,25.37,25.6,25.28,25.6,52444,0
+PRH.US,D,20230216,000000,25.49,25.5,25.21,25.3942,36390,0
+PRH.US,D,20230217,000000,25.42,25.42,25.3696,25.39,17339,0
+PRH.US,D,20230221,000000,25.39,25.44,25.12,25.16,37703,0
+PRH.US,D,20230222,000000,25.2,25.22,25.01,25.1,54489,0
+PRH.US,D,20230223,000000,25.24,25.24,25.1,25.17,44894,0
+PRH.US,D,20230224,000000,25.14,25.19,25.05,25.12,25778,0
+PRH.US,D,20230227,000000,25.22,25.2243,25.09,25.22,29576,0
+PRH.US,D,20230228,000000,25.22,25.2519,25.1001,25.2,50013,0
+PRH.US,D,20230301,000000,25.21,25.21,25.0903,25.14,23783,0
+PRH.US,D,20230302,000000,25.13,25.13,25,25.08,48745,0
+PRH.US,D,20230303,000000,25.19,25.31,25.0599,25.29,11310,0
+PRH.US,D,20230306,000000,25.32,25.32,25.02,25.02,106431,0
+PRH.US,D,20230307,000000,25.07,25.12,25,25.02,33628,0
+PRH.US,D,20230308,000000,25.09,25.1271,24.95,25.05,25766,0
+PRH.US,D,20230309,000000,25.11,25.11,24.86,24.91,23592,0
+PRH.US,D,20230310,000000,24.91,24.9674,24.61,24.855,77251,0
+PRH.US,D,20230313,000000,24.61,24.735,24,24.14,205171,0
+PRH.US,D,20230314,000000,24.36,24.85,24.27,24.48,107308,0
+PRH.US,D,20230315,000000,24.23,24.5052,24.12,24.22,69726,0
+PRH.US,D,20230316,000000,24.18,25.3882,24.18,24.94,37161,0
+PRH.US,D,20230317,000000,25,25,24.46,24.7,36090,0
+PRH.US,D,20230320,000000,24.82,24.8899,24.39,24.55,30985,0
+PRH.US,D,20230321,000000,24.62,25.16,24.3663,24.92,42445,0
+PRH.US,D,20230322,000000,24.82,25.2,24.64,25.07,34815,0
+PRH.US,D,20230323,000000,25.13,25.28,24.825,24.99,51274,0
+PRH.US,D,20230324,000000,24.96,25.135,24.7322,25.12,30710,0
+PRH.US,D,20230327,000000,25.13,25.3,25.13,25.29,25894,0
+PRH.US,D,20230328,000000,25.29,25.29,25.11,25.25,31004,0
+PRH.US,D,20230329,000000,25.33,25.38,24.8,24.91,76761,0
+PRH.US,D,20230330,000000,25.06,25.35,24.91,24.99,62840,0
+PRH.US,D,20230331,000000,25.1,25.365,24.9322,25.35,120831,0
+PRH.US,D,20230403,000000,25.27,25.3294,25.075,25.27,30534,0
+PRH.US,D,20230404,000000,25.34,25.34,25.1,25.26,36750,0
+PRH.US,D,20230405,000000,25.27,25.28,25.1614,25.19,24607,0
+PRH.US,D,20230406,000000,25.24,25.3,25.2,25.25,31444,0
+PRH.US,D,20230410,000000,25.27,25.3239,25.2,25.23,9451,0
+PRH.US,D,20230411,000000,25.23,25.3,25.2108,25.24,34312,0
+PRH.US,D,20230412,000000,25.37,25.39,25.2481,25.36,22311,0
+PRH.US,D,20230413,000000,25.38,25.48,25.27,25.44,66672,0
+PRH.US,D,20230414,000000,25.49,25.49,25.23,25.44,30309,0
+PRH.US,D,20230417,000000,25.47,25.47,25.4062,25.45,18846,0
+PRH.US,D,20230418,000000,25.49,25.5,25.405,25.5,60328,0
+PRH.US,D,20230419,000000,25.48,25.5,25.32,25.5,33844,0
+PRH.US,D,20230420,000000,25.48,25.5,25.28,25.49,46031,0
+PRH.US,D,20230421,000000,25.49,25.59,25.3943,25.55,56270,0
+PRH.US,D,20230424,000000,25.58,25.58,25.435,25.5,22294,0
+PRH.US,D,20230425,000000,25.5,25.55,25.3101,25.42,29528,0
+PRH.US,D,20230426,000000,25.42,25.5256,25.33,25.48,29910,0
+PRH.US,D,20230427,000000,25.48,25.5231,25.45,25.5,23232,0
+PRH.US,D,20230428,000000,25.56,25.7,25.3713,25.6,61483,0
+PRH.US,D,20230501,000000,25.69,25.75,25.21,25.45,21233,0
+PRH.US,D,20230502,000000,25.4,25.4499,25.1501,25.23,25157,0
+PRH.US,D,20230503,000000,25.36,25.41,25.16,25.16,25310,0
+PRH.US,D,20230504,000000,25.15,25.25,24.8,25.02,36302,0
+PRH.US,D,20230505,000000,25.17,25.4,25.12,25.26,13649,0
+PRH.US,D,20230508,000000,25.32,25.32,25.16,25.3,10540,0
+PRH.US,D,20230509,000000,25.3,25.44,25.15,25.34,37446,0
+PRH.US,D,20230510,000000,25.37,25.45,25.23,25.42,20739,0
+PRH.US,D,20230511,000000,25.32,25.4393,25.23,25.29,11385,0
+PRH.US,D,20230512,000000,25.04,25.1365,24.89,25,26644,0
+PRH.US,D,20230515,000000,25.12,25.13,25.0001,25.09,28699,0
+PRH.US,D,20230516,000000,25.1,25.12,24.78,24.78,34509,0
+PRH.US,D,20230517,000000,24.9,24.98,24.8,24.91,51565,0
+PRH.US,D,20230518,000000,25.01,25.03,24.895,24.96,26180,0
+PRH.US,D,20230519,000000,24.98,25.0599,24.89,24.95,27418,0
+PRH.US,D,20230522,000000,25.03,25.1,24.8298,24.87,22977,0
+PRH.US,D,20230523,000000,24.89,25.06,24.85,24.9,32715,0
+PRH.US,D,20230524,000000,24.95,25,24.86,24.89,36081,0
+PRH.US,D,20230525,000000,24.96,24.99,24.84,24.9,45595,0
+PRH.US,D,20230526,000000,24.98,24.98,24.8,24.94,25699,0
+PRH.US,D,20230530,000000,25.05,25.05,24.85,24.86,42342,0
+PRH.US,D,20230531,000000,24.9,25.19,24.8996,25.1,76525,0
+PRH.US,D,20230601,000000,25.16,25.18,25.052,25.1,27067,0
+PRH.US,D,20230602,000000,25.15,25.38,25.118,25.3,35803,0
+PRH.US,D,20230605,000000,25.29,25.3,25.1,25.26,23471,0
+PRH.US,D,20230606,000000,25.28,25.28,25.21,25.22,13088,0
+PRH.US,D,20230607,000000,25.27,25.28,25.178,25.21,13216,0
+PRH.US,D,20230608,000000,25.2,25.26,25.11,25.18,15497,0
+PRH.US,D,20230609,000000,25.2,25.22,25.0401,25.155,31466,0
+PRH.US,D,20230612,000000,25.27,25.27,24.9719,25.04,27348,0
+PRH.US,D,20230613,000000,25.15,25.26,25.1001,25.2,18587,0
+PRH.US,D,20230614,000000,25.15,25.16,25.055,25.055,14312,0
+PRH.US,D,20230615,000000,25.07,25.15,25.06,25.1,16441,0
+PRH.US,D,20230616,000000,25.16,25.1799,25.06,25.09,17821,0
+PRH.US,D,20230620,000000,25.18,25.2,25.1,25.15,30323,0
+PRH.US,D,20230621,000000,25.17,25.18,25.06,25.06,24275,0
+PRH.US,D,20230622,000000,25.1,25.15,25.0432,25.05,21872,0
+PRH.US,D,20230623,000000,25.05,25.09,25.03,25.03,13450,0
+PRH.US,D,20230626,000000,25.14,25.2119,25.05,25.05,11072,0
+PRH.US,D,20230627,000000,25.13,25.2222,25.02,25.03,53173,0
+PRH.US,D,20230628,000000,25.12,25.2,25.08,25.11,25648,0
+PRH.US,D,20230629,000000,25.16,25.16,25.01,25.035,18336,0
+PRH.US,D,20230630,000000,25.14,25.2,25.0594,25.12,40524,0
+PRH.US,D,20230703,000000,25.18,25.2511,25.15,25.215,15092,0
+PRH.US,D,20230705,000000,25.39,25.39,25.1101,25.19,13093,0
+PRH.US,D,20230706,000000,25.03,25.03,24.9,25,29048,0
+PRH.US,D,20230707,000000,24.99,25.1443,24.99,25.13,20754,0
+PRH.US,D,20230710,000000,25.13,25.23,25.044,25.14,11702,0
+PRH.US,D,20230711,000000,25.2,25.265,25.14,25.1972,13786,0
+PRH.US,D,20230712,000000,25.27,25.3,25.1801,25.24,22629,0
+PRH.US,D,20230713,000000,25.25,25.3509,25.21,25.28,15865,0
+PRH.US,D,20230714,000000,25.35,25.35,25.19,25.26,17750,0
+PRH.US,D,20230717,000000,25.38,25.38,25.145,25.19,15581,0
+PRH.US,D,20230718,000000,25.26,25.265,25.16,25.22,24643,0
+PRH.US,D,20230719,000000,25.22,25.348,25.21,25.25,16058,0
+PRH.US,D,20230720,000000,25.29,25.29,25.1749,25.22,14211,0
+PRH.US,D,20230721,000000,25.3,25.3593,25.23,25.3,55808,0
+PRH.US,D,20230724,000000,25.4,25.4,25.23,25.28,17037,0
+PRH.US,D,20230725,000000,25.3,25.37,25.21,25.33,33293,0
+PRH.US,D,20230726,000000,25.35,25.66,25.24,25.65,44959,0
+PRH.US,D,20230727,000000,25.6,25.79,25.59,25.69,63841,0
+PRH.US,D,20230728,000000,25.75,25.78,25.66,25.75,38388,0
+PRH.US,D,20230731,000000,25.74,25.74,25.42,25.6,54850,0
+PRH.US,D,20230801,000000,25.55,25.58,25.31,25.56,25194,0
+PRH.US,D,20230802,000000,25.45,25.57,25.394,25.5,18383,0
+PRH.US,D,20230803,000000,25.49,25.5,25.38,25.43,17939,0
+PRH.US,D,20230804,000000,25.49,25.49,25.3,25.34,44873,0
+PRH.US,D,20230807,000000,25.48,25.4899,25.2524,25.42,10570,0
+PRH.US,D,20230808,000000,25.4,25.4,25.2123,25.32,12361,0
+PRH.US,D,20230809,000000,25.42,25.5136,25.32,25.32,16453,0
+PRH.US,D,20230810,000000,25.45,25.45,25.26,25.28,24062,0
+PRH.US,D,20230811,000000,25.33,25.3396,25.27,25.28,11086,0
+PRH.US,D,20230814,000000,25.03,25.15,24.8699,25,52719,0
+PRH.US,D,20230815,000000,25.06,25.06,24.85,24.85,34440,0
+PRH.US,D,20230816,000000,24.87,24.9062,24.5,24.56,22841,0
+PRH.US,D,20230817,000000,24.72,24.7495,24.57,24.68,37658,0
+PRH.US,D,20230818,000000,24.65,24.78,24.65,24.7,20050,0
+PRH.US,D,20230821,000000,24.72,24.72,24.6,24.64,30556,0
+PRH.US,D,20230822,000000,24.73,24.73,24.5102,24.53,59578,0
+PRH.US,D,20230823,000000,24.62,24.808,24.61,24.64,31327,0
+PRH.US,D,20230824,000000,24.7,24.71,24.61,24.71,18796,0
+PRH.US,D,20230825,000000,24.77,24.77,24.6308,24.67,31969,0
+PRH.US,D,20230828,000000,24.81,24.81,24.71,24.73,22764,0
+PRH.US,D,20230829,000000,24.72,24.82,24.7,24.7,61792,0
+PRH.US,D,20230830,000000,24.76,24.84,24.7049,24.74,25929,0
+PRH.US,D,20230831,000000,24.8,24.8999,24.67,24.71,77189,0
+PRH.US,D,20230901,000000,24.73,24.8599,24.6701,24.72,22235,0
+PRH.US,D,20230905,000000,24.75,24.77,24.6512,24.68,18072,0
+PRH.US,D,20230906,000000,24.68,24.73,24.68,24.7,32420,0
+PRH.US,D,20230907,000000,24.67,24.73,24.67,24.7,34649,0
+PRH.US,D,20230908,000000,24.85,24.85,24.71,24.74,25780,0
+PRH.US,D,20230911,000000,24.82,24.82,24.6705,24.7,35696,0
+PRH.US,D,20230912,000000,24.78,24.8,24.67,24.75,28785,0
+PRH.US,D,20230913,000000,24.75,24.765,24.655,24.72,34759,0
+PRH.US,D,20230914,000000,24.81,24.9099,24.7513,24.8,25598,0
+PRH.US,D,20230915,000000,24.86,24.86,24.7511,24.8,38233,0
+PRH.US,D,20230918,000000,24.76,24.86,24.75,24.79,152256,0
+PRH.US,D,20230919,000000,24.83,24.86,24.7738,24.8,45220,0
+PRH.US,D,20230920,000000,24.84,24.9,24.76,24.84,55108,0
+PRH.US,D,20230921,000000,24.75,24.85,24.5401,24.75,58067,0
+PRH.US,D,20230922,000000,24.83,24.9,24.79,24.79,112638,0
+PRH.US,D,20230925,000000,24.69,24.86,24.67,24.84,52829,0
+PRH.US,D,20230926,000000,24.84,24.9,24.67,24.78,83828,0
+PRH.US,D,20230927,000000,24.88,24.9899,24.66,24.81,58215,0
+PRH.US,D,20230928,000000,24.78,24.8884,24.67,24.8,39206,0
+PRH.US,D,20230929,000000,24.95,24.95,24.19,24.43,148137,0
+PRH.US,D,20231002,000000,24.48,24.48,24.01,24.08,39087,0
+PRH.US,D,20231003,000000,24.08,24.08,23.34,23.45,64501,0
+PRH.US,D,20231004,000000,23.55,23.655,23.17,23.47,70668,0
+PRH.US,D,20231005,000000,23.48,23.56,23.24,23.45,60859,0
+PRH.US,D,20231006,000000,23.25,23.51,23.18,23.36,74847,0
+PRH.US,D,20231009,000000,23.41,23.5699,23.33,23.46,61606,0
+PRH.US,D,20231010,000000,23.45,23.74,23.39,23.74,41063,0
+PRH.US,D,20231011,000000,23.77,24.11,23.7479,24.07,45703,0
+PRH.US,D,20231012,000000,23.95,24.0589,23.73,23.85,40182,0
+PRH.US,D,20231013,000000,23.96,23.96,23.66,23.8,43996,0
+PRH.US,D,20231016,000000,23.83,23.94,23.68,23.9,24537,0
+PRH.US,D,20231017,000000,23.81,23.94,23.7,23.79,41738,0
+PRH.US,D,20231018,000000,23.69,23.83,23.565,23.79,47964,0
+PRH.US,D,20231019,000000,23.79,23.92,23.68,23.79,35699,0
+PRH.US,D,20231020,000000,23.79,23.95,23.565,23.88,38412,0
+PRH.US,D,20231023,000000,23.81,24.08,23.81,24.02,32103,0
+PRH.US,D,20231024,000000,24.14,24.4,24.09,24.4,28380,0
+PRH.US,D,20231025,000000,24.3,24.3882,24.1522,24.2,18323,0
+PRH.US,D,20231026,000000,24.3,24.38,24.1217,24.3,18024,0
+PRH.US,D,20231027,000000,24.34,24.3499,24.15,24.23,23940,0
+PRH.US,D,20231030,000000,24.28,24.29,24.06,24.23,17171,0
+PRH.US,D,20231031,000000,24.31,24.46,24.09,24.11,43269,0
+PRH.US,D,20231101,000000,24.19,24.59,24.13,24.55,30585,0
+PRH.US,D,20231102,000000,24.95,24.955,24.79,24.88,46436,0
+PRH.US,D,20231103,000000,24.97,25.1038,24.78,24.8,87211,0
+PRH.US,D,20231106,000000,24.79,24.93,24.6615,24.86,33286,0
+PRH.US,D,20231107,000000,24.92,24.92,24.7601,24.86,31208,0
+PRH.US,D,20231108,000000,24.93,24.96,24.7797,24.86,52957,0
+PRH.US,D,20231109,000000,24.91,24.9599,24.55,24.63,17794,0
+PRH.US,D,20231110,000000,24.78,24.9544,24.7101,24.84,20480,0
+PRH.US,D,20231113,000000,24.82,24.98,24.63,24.88,41039,0
+PRH.US,D,20231114,000000,24.89,25,24.74,24.81,43972,0
+PRH.US,D,20231115,000000,24.89,25.02,24.77,24.9,43270,0
+PRH.US,D,20231116,000000,24.96,25.0562,24.83,24.9,36606,0
+PRH.US,D,20231117,000000,24.96,25.14,24.86,24.97,35289,0
+PRH.US,D,20231120,000000,24.97,25.2,24.97,25.18,46252,0
+PRH.US,D,20231121,000000,25.18,25.19,25,25.12,51333,0
+PRH.US,D,20231122,000000,25.1,25.1,24.87,25.0885,25334,0
+PRH.US,D,20231124,000000,25.09,25.15,24.995,25.125,10453,0
+PRH.US,D,20231127,000000,25.13,25.26,25.05,25.18,22053,0
+PRH.US,D,20231128,000000,25.23,25.2699,25.1101,25.23,28804,0
+PRH.US,D,20231129,000000,25.3,25.4,25.2301,25.27,34550,0
+PRH.US,D,20231130,000000,25.37,25.5278,25.28,25.4,46315,0
+PRH.US,D,20231201,000000,25.44,25.52,25.2743,25.49,24949,0
+PRH.US,D,20231204,000000,25.4,25.53,25.3119,25.34,25506,0
+PRH.US,D,20231205,000000,25.42,25.54,25.31,25.31,17242,0
+PRH.US,D,20231206,000000,25.31,25.506,25.28,25.28,20819,0
+PRH.US,D,20231207,000000,25.42,25.4966,25.31,25.35,19476,0
+PRH.US,D,20231208,000000,25.35,25.4,25.1694,25.25,21571,0
+PRH.US,D,20231211,000000,25.3,25.35,25.12,25.35,45621,0
+PRH.US,D,20231212,000000,25.37,25.41,25.1555,25.32,43979,0
+PRH.US,D,20231213,000000,25.4,25.55,25.2956,25.49,50794,0
+PRH.US,D,20231214,000000,25.69,26.02,25.53,25.71,24599,0
+PRH.US,D,20231215,000000,25.79,25.8575,25.56,25.58,21129,0
+PRH.US,D,20231218,000000,25.65,25.701,25.39,25.53,32214,0
+PRH.US,D,20231219,000000,25.61,25.61,25.43,25.48,30156,0
+PRH.US,D,20231220,000000,25.57,25.64,25.37,25.42,24978,0
+PRH.US,D,20231221,000000,25.63,25.7886,25.34,25.44,27832,0
+PRH.US,D,20231222,000000,25.56,25.72,25.4,25.49,26836,0
+PRH.US,D,20231226,000000,25.6,25.6283,25.41,25.5,41663,0
+PRH.US,D,20231227,000000,25.59,25.66,25.42,25.52,42954,0
+PRH.US,D,20231228,000000,25.62,25.74,25.37,25.47,40915,0
+PRH.US,D,20231229,000000,25.54,25.62,25.4,25.42,19516,0
+PRH.US,D,20240102,000000,25.29,25.5,25.27,25.3,28965,0
+PRH.US,D,20240103,000000,25.3,25.369,25.16,25.23,33292,0
+PRH.US,D,20240104,000000,25.32,25.4,25.25,25.27,14951,0
+PRH.US,D,20240105,000000,25.33,25.3909,25.2206,25.27,32661,0
+PRH.US,D,20240108,000000,25.34,25.3899,25.26,25.35,17767,0
+PRH.US,D,20240109,000000,25.38,25.4963,25.2802,25.3,44042,0
+PRH.US,D,20240110,000000,25.29,25.4192,25.28,25.33,163188,0
+PRH.US,D,20240111,000000,25.36,25.45,25.31,25.45,15326,0
+PRH.US,D,20240112,000000,25.53,25.57,25.42,25.56,195312,0
+PRH.US,D,20240116,000000,25.54,25.55,25.48,25.53,36242,0
+PRH.US,D,20240117,000000,25.5,25.52,25.455,25.52,19120,0
+PRH.US,D,20240118,000000,25.52,25.56,25.4,25.42,12623,0
+PRH.US,D,20240119,000000,25.48,25.61,25.43,25.61,8870,0
+PRH.US,D,20240122,000000,25.59,25.7694,25.59,25.74,27710,0
+PRH.US,D,20240123,000000,25.8,25.8,25.6001,25.71,15439,0
+PRH.US,D,20240124,000000,25.85,25.91,25.7301,25.86,19450,0
+PRH.US,D,20240125,000000,26,26.3782,25.93,26.1,38775,0
+PRH.US,D,20240126,000000,26.03,26.2,25.9822,26.05,64345,0
+PRH.US,D,20240129,000000,26.08,26.24,26.06,26.1,68793,0
+PRH.US,D,20240130,000000,26.18,26.24,26.01,26.08,36350,0
+PRH.US,D,20240131,000000,26.12,26.28,25.96,26.16,77200,0
+PRH.US,D,20240201,000000,26.25,26.27,26.01,26.17,58065,0
+PRH.US,D,20240202,000000,26.07,26.2602,25.87,25.91,48581,0
+PRH.US,D,20240205,000000,25.91,26.04,25.82,25.93,24771,0
+PRH.US,D,20240206,000000,25.9,26.05,25.82,25.85,29094,0
+PRH.US,D,20240207,000000,25.96,26.26,25.9,26.05,41639,0
+PRH.US,D,20240208,000000,26.12,26.14,25.81,25.89,30828,0
+PRH.US,D,20240209,000000,25.98,26.06,25.96,25.96,14705,0
+PRH.US,D,20240212,000000,26.05,26.11,25.85,25.9,21552,0
+PRH.US,D,20240213,000000,25.77,25.8099,25.61,25.63,16644,0
+PRH.US,D,20240214,000000,25.36,25.57,25.36,25.51,19410,0
+PRH.US,D,20240215,000000,25.62,25.89,25.5314,25.79,16827,0
+PRH.US,D,20240216,000000,25.78,25.93,25.74,25.93,11554,0
+PRH.US,D,20240220,000000,25.93,26.03,25.83,25.84,24503,0
+PRH.US,D,20240221,000000,25.94,25.94,25.77,25.8,18301,0
+PRH.US,D,20240222,000000,25.92,25.92,25.77,25.77,12670,0
+PRH.US,D,20240223,000000,25.85,25.95,25.7001,25.72,29602,0
+PRH.US,D,20240226,000000,25.77,25.8493,25.7009,25.7009,6682,0
+PRH.US,D,20240227,000000,25.8,25.8,25.65,25.6603,13279,0
+PRH.US,D,20240228,000000,25.77,25.91,25.6801,25.69,18561,0
+PRH.US,D,20240229,000000,25.72,25.9,25.72,25.78,24968,0
+PRH.US,D,20240301,000000,25.84,25.9,25.6,25.66,26265,0
+PRH.US,D,20240304,000000,25.6,25.7895,25.575,25.66,23958,0
+PRH.US,D,20240305,000000,25.74,25.75,25.6004,25.72,24764,0
+PRH.US,D,20240306,000000,25.78,25.8399,25.62,25.7,28427,0
+PRH.US,D,20240307,000000,25.8,25.85,25.6301,25.72,14580,0
+PRH.US,D,20240308,000000,25.76,25.76,25.705,25.73,12250,0
+PRH.US,D,20240311,000000,25.79,25.85,25.64,25.73,24639,0
+PRH.US,D,20240312,000000,25.72,25.74,25.625,25.68,25194,0
+PRH.US,D,20240313,000000,25.72,25.72,25.59,25.69,22966,0
+PRH.US,D,20240314,000000,25.73,25.73,25.49,25.57,27025,0
+PRH.US,D,20240315,000000,25.64,25.72,25.62,25.65,27301,0
+PRH.US,D,20240318,000000,25.69,25.7796,25.58,25.66,37995,0
+PRH.US,D,20240319,000000,25.66,25.87,25.65,25.87,16827,0
+PRH.US,D,20240320,000000,25.88,25.88,25.6238,25.67,39167,0
+PRH.US,D,20240321,000000,25.75,25.9392,25.69,25.71,24015,0
+PRH.US,D,20240322,000000,25.86,26.0799,25.5913,25.72,30134,0
+PRH.US,D,20240325,000000,25.72,25.7599,25.6,25.69,45123,0
+PRH.US,D,20240326,000000,25.71,25.75,25.64,25.72,18179,0
+PRH.US,D,20240327,000000,25.77,25.77,25.625,25.73,52381,0
+PRH.US,D,20240328,000000,25.81,25.83,25.5,25.65,36443,0
+PRH.US,D,20240401,000000,25.71,25.79,25.54,25.62,17735,0
+PRH.US,D,20240402,000000,25.56,25.58,25.48,25.55,27954,0
+PRH.US,D,20240403,000000,25.55,25.72,25.5063,25.68,15355,0
+PRH.US,D,20240404,000000,25.74,25.85,25.6679,25.85,14340,0
+PRH.US,D,20240405,000000,25.88,26.01,25.7301,26,10194,0
+PRH.US,D,20240408,000000,26,26,25.82,25.88,24932,0
+PRH.US,D,20240409,000000,25.96,25.9793,25.8101,25.9,16117,0
+PRH.US,D,20240410,000000,25.8,25.82,25.5301,25.79,35481,0
+PRH.US,D,20240411,000000,25.82,25.82,25.5287,25.64,19262,0
+PRH.US,D,20240412,000000,25.69,25.69,25.5379,25.58,9456,0
+PRH.US,D,20240415,000000,25.58,25.58,25.07,25.16,26651,0
+PRH.US,D,20240416,000000,25.18,25.439,25.075,25.23,17914,0
+PRH.US,D,20240417,000000,25.36,25.5,25.23,25.32,17284,0
+PRH.US,D,20240418,000000,25.41,25.4157,25.3005,25.31,22240,0
+PRH.US,D,20240419,000000,25.34,25.39,25.2127,25.28,59245,0
+PRH.US,D,20240422,000000,25.34,25.35,25.25,25.31,18398,0
+PRH.US,D,20240423,000000,25.41,25.57,25.3,25.3,41175,0
+PRH.US,D,20240424,000000,25.33,25.39,25.23,25.32,10722,0
+PRH.US,D,20240425,000000,25.25,25.31,25.1347,25.21,11353,0
+PRH.US,D,20240426,000000,25.21,25.2996,25.08,25.08,11886,0
+PRH.US,D,20240429,000000,25.14,25.28,25.1014,25.23,10637,0
+PRH.US,D,20240430,000000,25.23,25.35,25.03,25.03,25702,0
+PRH.US,D,20240501,000000,25.16,25.2299,25.05,25.15,16107,0
+PRH.US,D,20240502,000000,25.23,25.41,25.09,25.41,20046,0
+PRH.US,D,20240503,000000,25.51,25.77,25.51,25.583,14725,0
+PRH.US,D,20240506,000000,25.7,25.84,25.6932,25.84,21517,0
+PRH.US,D,20240507,000000,25.89,25.89,25.69,25.78,9755,0
+PRH.US,D,20240508,000000,25.78,25.78,25.41,25.47,28705,0
+PRH.US,D,20240509,000000,25.53,25.53,25.25,25.37,17781,0
+PRH.US,D,20240510,000000,25.44,25.44,25.21,25.27,14545,0
+PRH.US,D,20240513,000000,25.32,25.56,25.32,25.34,12945,0
+PRH.US,D,20240514,000000,25.09,25.16,24.97,25.05,24016,0
+PRH.US,D,20240515,000000,25.19,25.19,25.08,25.14,22071,0
+PRH.US,D,20240516,000000,25.21,25.22,25.02,25.17,18170,0
+PRH.US,D,20240517,000000,25.17,25.2,25.07,25.15,28523,0
+PRH.US,D,20240520,000000,25.18,25.2493,25.1,25.16,38935,0
+PRH.US,D,20240521,000000,25.28,25.35,25.1,25.19,24054,0
+PRH.US,D,20240522,000000,25.19,25.25,25.07,25.15,13609,0
+PRH.US,D,20240523,000000,25.19,25.19,24.77,24.97,35749,0
+PRH.US,D,20240524,000000,24.94,25.19,24.93,25.18,37992,0
+PRH.US,D,20240528,000000,25.13,25.2232,25.0089,25.13,29627,0
+PRH.US,D,20240529,000000,25.13,25.13,24.98,25.07,23446,0
+PRH.US,D,20240530,000000,25.13,25.34,25.1,25.28,20413,0
+PRH.US,D,20240531,000000,25.38,25.4991,25.27,25.27,24256,0
+PRH.US,D,20240603,000000,25.45,25.605,25.3701,25.58,20549,0
+PRH.US,D,20240604,000000,25.64,25.87,25.575,25.77,28482,0
+PRH.US,D,20240605,000000,25.85,25.86,25.69,25.78,18878,0
+PRH.US,D,20240606,000000,25.75,25.83,25.7307,25.81,15034,0
+PRH.US,D,20240607,000000,25.68,25.825,25.6,25.8,12256,0
+PRH.US,D,20240610,000000,25.78,25.81,25.65,25.73,28404,0
+PRH.US,D,20240611,000000,25.75,25.8,25.62,25.75,25474,0
+PRH.US,D,20240612,000000,25.85,26,25.825,25.93,39805,0
+PRH.US,D,20240613,000000,25.97,26.11,25.75,26.05,30691,0
+PRH.US,D,20240614,000000,26.07,26.13,26.02,26.09,23442,0
+PRH.US,D,20240617,000000,26.09,26.1,25.9829,26.04,19542,0
+PRH.US,D,20240618,000000,26.08,26.1897,26.045,26.12,15118,0
+PRH.US,D,20240620,000000,26.1,26.1,26.02,26.04,17038,0
+PRH.US,D,20240621,000000,26.05,26.18,26.05,26.05,33748,0
+PRH.US,D,20240624,000000,26.13,26.15,26.06,26.15,11987,0
+PRH.US,D,20240625,000000,26.16,26.2,26.0301,26.11,47763,0
+PRH.US,D,20240626,000000,26.09,26.12,26.0226,26.1,19890,0
+PRH.US,D,20240627,000000,26.18,26.2,26.08,26.08,9982,0
+PRH.US,D,20240628,000000,26.08,26.1,25.84,25.84,17100,0
+PRH.US,D,20240701,000000,25.95,25.99,25.76,25.88,19804,0
+PRH.US,D,20240702,000000,25.98,25.99,25.88,25.93,21495,0
+PRH.US,D,20240703,000000,25.96,26.0999,25.9,26.06,20436,0
+PRH.US,D,20240705,000000,26.08,26.13,26.0001,26.12,6710,0
+PRH.US,D,20240708,000000,26.13,26.13,26.0001,26.01,8938,0
+PRH.US,D,20240709,000000,26.01,26.0825,25.93,26,20824,0
+PRH.US,D,20240710,000000,25.9,26.0485,25.86,26,26050,0
+PRH.US,D,20240711,000000,26.16,26.2,26.0016,26.19,19316,0
+PRH.US,D,20240712,000000,26.19,26.23,26.1501,26.23,10355,0
+PRH.US,D,20240715,000000,26.24,26.46,26.22,26.41,28398,0
+PRH.US,D,20240716,000000,26.44,26.5025,26.34,26.34,21063,0
+PRH.US,D,20240717,000000,26.34,26.36,26.29,26.34,22037,0
+PRH.US,D,20240718,000000,26.34,26.399,26.21,26.27,24351,0
+PRH.US,D,20240719,000000,26.33,26.33,26.17,26.21,25179,0
+PRH.US,D,20240722,000000,26.3,26.3,26.1,26.13,19470,0
+PRH.US,D,20240723,000000,26.04,26.1714,25.87,25.87,17496,0
+PRH.US,D,20240724,000000,25.94,25.94,25.53,25.56,16281,0
+PRH.US,D,20240725,000000,25.74,25.8489,25.665,25.8,13546,0
+PRH.US,D,20240726,000000,25.9,25.9,25.62,25.89,16188,0
+PRH.US,D,20240729,000000,25.97,25.9899,25.712,25.86,10395,0
+PRH.US,D,20240730,000000,25.89,25.9,25.76,25.9,17132,0
+PRH.US,D,20240731,000000,25.99,26.09,25.81,26.01,24484,0
+PRH.US,D,20240801,000000,26.11,26.31,26.11,26.29,21715,0
+PRH.US,D,20240802,000000,26.31,26.43,26.14,26.36,23891,0
+PRH.US,D,20240805,000000,26.02,26.26,26,26.14,36538,0
+PRH.US,D,20240806,000000,26.27,26.3084,26.1676,26.27,23604,0
+PRH.US,D,20240807,000000,26.36,26.46,26.26,26.44,17847,0
+PRH.US,D,20240808,000000,26.5,26.5,26.2701,26.43,17682,0
+PRH.US,D,20240809,000000,26.48,26.48,26.3,26.36,10861,0
+PRH.US,D,20240812,000000,26.43,26.47,26.2901,26.34,15977,0
+PRH.US,D,20240813,000000,26.44,26.64,26.4,26.6,35401,0
+PRH.US,D,20240814,000000,26.65,26.95,26.64,26.88,52774,0
+PRH.US,D,20240815,000000,26.66,26.66,26.4452,26.48,18652,0
+PRH.US,D,20240816,000000,26.61,26.7,26.48,26.51,19753,0
+PRH.US,D,20240819,000000,26.5,26.68,26.5,26.54,22451,0
+PRH.US,D,20240820,000000,26.66,26.72,26.47,26.48,35595,0
+PRH.US,D,20240821,000000,26.55,26.59,26.46,26.46,12048,0
+PRH.US,D,20240822,000000,26.54,26.54,26.3601,26.39,16011,0
+PRH.US,D,20240823,000000,26.46,26.59,26.46,26.55,14788,0
+PRH.US,D,20240826,000000,26.6,26.6,26.4,26.44,24621,0
+PRH.US,D,20240827,000000,26.47,26.56,26.41,26.45,10669,0
+PRH.US,D,20240828,000000,26.52,26.55,26.424,26.47,26208,0
+PRH.US,D,20240829,000000,26.55,26.55,26.46,26.48,13105,0
+PRH.US,D,20240830,000000,26.55,26.55,26.07,26.1,45121,0
+PRH.US,D,20240903,000000,26.2,26.2,26.07,26.1,17786,0
+PRH.US,D,20240904,000000,26.18,26.2899,26.14,26.26,17762,0
+PRH.US,D,20240905,000000,26.26,26.345,26.19,26.25,17955,0
+PRH.US,D,20240906,000000,26.36,26.4699,26.07,26.13,14419,0
+PRH.US,D,20240909,000000,26.22,26.275,26.1,26.18,13108,0
+PRH.US,D,20240910,000000,26.29,26.29,26.02,26.13,18374,0
+PRH.US,D,20240911,000000,26.23,26.23,26.03,26.1,15722,0
+PRH.US,D,20240912,000000,26.1,26.28,26.06,26.27,21610,0
+PRH.US,D,20240913,000000,26.4,26.49,26.4,26.49,9745,0
+PRH.US,D,20240916,000000,26.54,26.6,26.3568,26.55,15357,0
+PRH.US,D,20240917,000000,26.6,26.75,26.52,26.68,22405,0
+PRH.US,D,20240918,000000,26.77,26.7815,26.55,26.67,23859,0
+PRH.US,D,20240919,000000,26.8,26.8,26.6786,26.78,15315,0
+PRH.US,D,20240920,000000,26.76,26.8599,26.59,26.73,19073,0
+PRH.US,D,20240923,000000,26.75,26.75,26.38,26.39,24856,0
+PRH.US,D,20240924,000000,26.44,26.44,26.18,26.25,27372,0
+PRH.US,D,20240925,000000,26.35,26.4,26.15,26.22,13501,0
+PRH.US,D,20240926,000000,26.36,26.36,26.075472,26.16,20383,0
+PRH.US,D,20240927,000000,26.2,26.3599,26.13,26.2,31202,0
+PRH.US,D,20240930,000000,26,26.2,25.88,26.15,22389,0
+PRH.US,D,20241001,000000,26.22,26.45,26.17,26.45,26980,0
+PRH.US,D,20241002,000000,26.44,26.72,26.35,26.72,31628,0
+PRH.US,D,20241003,000000,26.7,26.72,26.59,26.6,14621,0
+PRH.US,D,20241004,000000,26.6,26.6,26.25,26.47,37304,0
+PRH.US,D,20241007,000000,26.42,26.45,26.235,26.38,14390,0
+PRH.US,D,20241008,000000,26.38,26.53,26.38,26.51,16947,0
+PRH.US,D,20241009,000000,26.52,26.56,26.3361,26.54,30975,0
+PRH.US,D,20241010,000000,26.54,26.57,26.425,26.53,19220,0
+PRH.US,D,20241011,000000,26.53,26.63,26.52,26.62,31130,0
+PRH.US,D,20241014,000000,26.61,26.74,26.57,26.71,10423,0
+PRH.US,D,20241015,000000,26.72,26.8,26.655,26.78,16387,0
+PRH.US,D,20241016,000000,26.78,26.89,26.63,26.87,24708,0
+PRH.US,D,20241017,000000,26.84,26.87,26.775,26.85,10622,0
+PRH.US,D,20241018,000000,26.8,26.85,26.7007,26.7401,15686,0
+PRH.US,D,20241021,000000,26.69,26.7207,26.5007,26.56,9058,0
+PRH.US,D,20241022,000000,26.63,26.65,26.5,26.64,10874,0
+PRH.US,D,20241023,000000,26.62,26.62,26.17,26.2979,21354,0
+PRH.US,D,20241024,000000,26.39,26.6599,26.14,26.275,17002,0
+PRH.US,D,20241025,000000,26.45,26.51,26.187,26.35,18445,0
+PRH.US,D,20241028,000000,26.47,26.47,26.11,26.35,9746,0
+PRH.US,D,20241029,000000,26.32,26.32,25.985,26.12,16620,0
+PRH.US,D,20241030,000000,26.2,26.24,26.06,26.06,6997,0
+PRH.US,D,20241031,000000,26.2,26.2,25.91,26.07,26196,0
+PRH.US,D,20241101,000000,26.21,26.21,26,26.01,7759,0
+PRH.US,D,20241104,000000,26.14,26.2087,25.9701,25.9701,9961,0
+PRH.US,D,20241105,000000,26.14,26.24,26.02,26.17,14988,0
+PRH.US,D,20241106,000000,26.16,26.16,25.87,25.87,29942,0
+PRH.US,D,20241107,000000,25.92,26.18,25.89,26.0101,10492,0
+PRH.US,D,20241108,000000,26.19,26.22,26.0813,26.22,15723,0
+PRH.US,D,20241111,000000,26.295,26.3973,26.05,26.06,6283,0
+PRH.US,D,20241112,000000,26.072975,26.113,25.8437,25.9,13193,0
+PRH.US,D,20241113,000000,25.8001,26.0287,25.8,25.81,19701,0
+PRH.US,D,20241114,000000,25.812,25.99,25.7112,25.98,9670,0
+PRH.US,D,20241115,000000,25.54,25.66,25.48,25.55,17730,0
+PRH.US,D,20241118,000000,25.64,25.89,25.62,25.65,25964,0
+PRH.US,D,20241119,000000,25.73,25.75,25.39,25.43,19001,0
+PRH.US,D,20241120,000000,25.415,25.43,25.301,25.35,9639,0
+PRH.US,D,20241121,000000,25.54,25.55,25.42,25.55,9177,0
+PRH.US,D,20241122,000000,25.72,25.83,25.5201,25.6,11757,0
+PRH.US,D,20241125,000000,25.97,25.98,25.735,25.83,9455,0
+PRH.US,D,20241126,000000,25.9,25.91,25.55,25.6,7850,0
+PRH.US,D,20241127,000000,25.72,25.7392,25.54,25.63,12148,0
+PRH.US,D,20241129,000000,25.5544,26.02,25.5544,26.02,27386,0
+PRH.US,D,20241202,000000,25.9525,26,25.81,25.86,19264,0
+PRH.US,D,20241203,000000,25.83,25.93,25.56,25.58,17407,0
+PRH.US,D,20241204,000000,25.6,25.77,25.52,25.61,17276,0
+PRH.US,D,20241205,000000,25.7,25.8,25.64,25.67,23943,0
+PRH.US,D,20241206,000000,25.75,25.84,25.55,25.55,16328,0
+PRH.US,D,20241209,000000,25.605,25.7,25.3801,25.47,18676,0
+PRH.US,D,20241210,000000,25.43,25.54,25.35,25.42,17129,0
+PRH.US,D,20241211,000000,25.5881,25.5881,25.3704,25.4,14107,0
+PRH.US,D,20241212,000000,25.48,25.4999,25.21,25.23,18138,0
+PRH.US,D,20241213,000000,25.26,25.29,25.02,25.05,26900,0
+PRH.US,D,20241216,000000,25.09,25.295,25.06,25.18,26537,0
+PRH.US,D,20241217,000000,25.1799,25.56,25.17,25.49,26540,0
+PRH.US,D,20241218,000000,25.4268,25.66,25.31,25.31,28180,0
+PRH.US,D,20241219,000000,25.48,25.5,25.02,25.25,31757,0
+PRH.US,D,20241220,000000,25.22,25.4,25.14,25.2704,12593,0
+PRH.US,D,20241223,000000,25.2512,25.34,25.2,25.27,17496,0
+PRH.US,D,20241224,000000,25.32,25.41,25,25.11,13922,0
+PRH.US,D,20241226,000000,25.07,25.09,25,25.0426,24230,0
+PRH.US,D,20241227,000000,25,25.246,24.9,25.06,23106,0
+PRH.US,D,20241230,000000,25.045,25.24,24.9506,25.2,23244,0
+PRH.US,D,20241231,000000,24.95,25.29,24.9,24.9,120872,0
+PRH.US,D,20250102,000000,24.93,25.3299,24.93,25.12,21623,0
+PRH.US,D,20250103,000000,25.205,25.3501,25.11,25.34,18060,0
+PRH.US,D,20250106,000000,25.16,25.4,25.13,25.2,18697,0
+PRH.US,D,20250107,000000,25.24,25.26,25.01,25.02,28934,0
+PRH.US,D,20250108,000000,25.01,25.05,24.81,24.81,35500,0
+PRH.US,D,20250110,000000,24.6,24.7799,24.3,24.55,59031,0
+PRH.US,D,20250113,000000,24.58,24.65,24.24,24.46,57527,0
+PRH.US,D,20250114,000000,24.3587,24.5999,24.3587,24.55,17603,0
+PRH.US,D,20250115,000000,24.85,25.175,24.8035,25.16,25694,0
+PRH.US,D,20250116,000000,25.22,25.33,25.07,25.16,16096,0
+PRH.US,D,20250117,000000,25.23,25.3,25.03,25.115,13728,0
+PRH.US,D,20250121,000000,25.32,25.3441,25.13,25.32,14476,0
+PRH.US,D,20250122,000000,25.4,25.4,25.22,25.31,15465,0
+PRH.US,D,20250123,000000,25.31,25.37,25.128,25.31,30335,0
+PRH.US,D,20250124,000000,25.255,25.41,25.24,25.3,15285,0
+PRH.US,D,20250127,000000,25.33,25.527,25.33,25.5,37459,0
+PRH.US,D,20250128,000000,25.525,25.6475,25.4,25.43,13405,0
+PRH.US,D,20250129,000000,25.43,25.4921,25.22,25.29,26305,0
+PRH.US,D,20250130,000000,25.2418,25.42,25.2418,25.2701,20066,0
+PRH.US,D,20250131,000000,25.22,25.4111,25.1,25.1,13346,0
+PRH.US,D,20250203,000000,24.99,25.2299,24.91,25.1,41729,0
+PRH.US,D,20250204,000000,25.08,25.23,25.0206,25.16,18424,0
+PRH.US,D,20250205,000000,25.3475,25.49,25.23,25.48,18303,0
+PRH.US,D,20250206,000000,25.440844,25.52,25.39,25.44,14651,0
+PRH.US,D,20250207,000000,25.42,25.4899,25.3244,25.38,10845,0
+PRH.US,D,20250210,000000,25.475,25.56,25.3301,25.395,24586,0
+PRH.US,D,20250211,000000,25.45,25.48,25.2501,25.26,22033,0
+PRH.US,D,20250212,000000,25.1963,25.419,24.96,25.06,35936,0
+PRH.US,D,20250213,000000,25.8,25.8,25.0612,25.16,29668,0
+PRH.US,D,20250214,000000,24.9086,24.99,24.8288,24.9,34535,0
+PRH.US,D,20250218,000000,25.34,25.34,24.83,24.88,38351,0
+PRH.US,D,20250219,000000,24.88,24.9499,24.65,24.73,98224,0
+PRH.US,D,20250220,000000,25,25,24.65,24.75,43857,0
+PRH.US,D,20250221,000000,24.82,24.9,24.79,24.87,51875,0
+PRH.US,D,20250224,000000,24.84,24.97,24.82,24.95,40245,0
+PRH.US,D,20250225,000000,25.05,25.15,25.05,25.125,52261,0
+PRH.US,D,20250226,000000,25.16,25.19,25.05,25.13,27683,0
+PRH.US,D,20250227,000000,25.0916,25.17,25.02,25.14,24929,0
+PRH.US,D,20250228,000000,25.19,25.2,25.06,25.13,29206,0
+PRH.US,D,20250303,000000,25.2399,25.24,25.12,25.15,20746,0
+PRH.US,D,20250304,000000,25.1984,25.2,24.92,25.07,17554,0
+PRH.US,D,20250305,000000,25.1,25.1255,24.9708,25.07,20817,0
+PRH.US,D,20250306,000000,25.04,25.08,25.02,25.04,21417,0
+PRH.US,D,20250307,000000,25.0941,25.1185,24.93,24.98,21174,0
+PRH.US,D,20250310,000000,24.9544,25.05,24.875,25.02,77750,0
+PRH.US,D,20250311,000000,25.0199,25.07,24.88,24.99,27328,0
+PRH.US,D,20250312,000000,24.94,25.09,24.88,25.0799,24575,0
+PRH.US,D,20250313,000000,25.02,25.08,25,25.07,16240,0
+PRH.US,D,20250314,000000,25.0472,25.2283,25.04,25.14,9822,0
+PRH.US,D,20250317,000000,25.25,25.35,25.12,25.33,26393,0
+PRH.US,D,20250318,000000,25.2275,25.34,25.2016,25.3,18597,0
+PRH.US,D,20250319,000000,25.31,25.41,25.23,25.41,13549,0
+PRH.US,D,20250320,000000,25.3,25.43,25.25,25.34,14744,0
+PRH.US,D,20250321,000000,25.43,25.44,25.2042,25.34,18598,0
+PRH.US,D,20250324,000000,25.2674,25.48,25.2674,25.37,11752,0
+PRH.US,D,20250325,000000,25.42,25.44,25.3001,25.44,18248,0
+PRH.US,D,20250326,000000,25.375,25.39,25.1187,25.18,15287,0
+PRH.US,D,20250327,000000,25.2,25.28,25.06,25.15,33944,0
+PRH.US,D,20250328,000000,25.15,25.19,25,25.03,36159,0
+PRH.US,D,20250331,000000,25,25.03,24.72,24.72,115492,0
+PRH.US,D,20250401,000000,24.84,24.84,24.7,24.77,21245,0
+PRH.US,D,20250402,000000,24.77,24.8439,24.76,24.815,33612,0
+PRH.US,D,20250403,000000,24.65,24.74,24.45,24.65,26733,0
+PRH.US,D,20250404,000000,25.1,25.1,24.33,24.53,42417,0
+PRH.US,D,20250407,000000,24.0981,24.76,24.0981,24.18,57260,0
+PRH.US,D,20250408,000000,24.3347,24.4,24,24.05,37255,0
+PRH.US,D,20250409,000000,24.05,24.5434,23.85,24.29,55061,0
+PRH.US,D,20250410,000000,24.08,24.2363,23.6401,23.98,43883,0
+PRH.US,D,20250411,000000,23.82,23.9494,23.59,23.87,60738,0
+PRH.US,D,20250414,000000,24,24.14,23.9,24.04,24360,0
+PRH.US,D,20250415,000000,24.1,24.22,24,24.05,31355,0
+PRH.US,D,20250416,000000,24,24.15,23.95,24.1,43773,0
+PRH.US,D,20250417,000000,24.18,24.2467,24.0729,24.2,26102,0
+PRH.US,D,20250421,000000,24.235,24.2399,24.064,24.16,30320,0
+PRH.US,D,20250422,000000,24.2923,24.4668,24.25,24.43,18806,0
+PRH.US,D,20250423,000000,24.738891,24.74,24.58,24.66,17185,0
+PRH.US,D,20250424,000000,24.695,24.84,24.64,24.84,23228,0
+PRH.US,D,20250425,000000,24.8599,24.86,24.71,24.81,18123,0
+PRH.US,D,20250428,000000,24.82,24.87,24.58,24.67,27942,0
+PRH.US,D,20250429,000000,24.67,24.71,24.5,24.56,34181,0
+PRH.US,D,20250430,000000,24.3601,24.68,24.3601,24.42,30127,0
+PRH.US,D,20250501,000000,24.574,24.62,24.28,24.28,25599,0
+PRH.US,D,20250502,000000,24.4318,24.45,24.3,24.34,22803,0
+PRH.US,D,20250505,000000,24.3,24.4486,24.22,24.34,41837,0
+PRH.US,D,20250506,000000,24.9,24.9,24.275,24.43,25778,0
+PRH.US,D,20250507,000000,24.5214,24.7,24.49,24.68,32327,0
+PRH.US,D,20250508,000000,24.72,24.9,24.66,24.8,25855,0
+PRH.US,D,20250509,000000,24.83,24.88,24.7675,24.82,14706,0
+PRH.US,D,20250512,000000,24.93,24.95,24.83,24.87,21282,0
+PRH.US,D,20250513,000000,24.92,24.94,24.845,24.91,19365,0
+PRH.US,D,20250514,000000,24.88,24.95,24.82,24.85,44231,0
+PRH.US,D,20250515,000000,24.53,24.64,24.439,24.47,27209,0
+PRH.US,D,20250516,000000,24.58,24.58,24.37,24.53,36096,0
+PRH.US,D,20250519,000000,24.5,24.67,24.37,24.64,29148,0
+PRH.US,D,20250520,000000,24.66,24.85,24.58,24.66,29574,0
+PRH.US,D,20250521,000000,24.6616,24.7,24.36,24.37,25258,0
+PRH.US,D,20250522,000000,24.38,24.4613,24.36,24.42,13550,0
+PRH.US,D,20250523,000000,24.42,24.42,24.3004,24.37,16807,0
+PRH.US,D,20250527,000000,24.49,24.63,24.49,24.59,12557,0
+PRH.US,D,20250528,000000,24.62,24.62,24.54,24.57,22876,0
+PRH.US,D,20250529,000000,24.625,24.67,24.5809,24.6688,14330,0
+PRH.US,D,20250530,000000,24.67,24.79,24.6,24.79,84813,0
+PRH.US,D,20250602,000000,24.7899,24.79,24.6301,24.75,27712,0
+PRH.US,D,20250603,000000,24.7862,24.84,24.76,24.79,34544,0
+PRH.US,D,20250604,000000,24.88,24.9399,24.83,24.89,17047,0
+PRH.US,D,20250605,000000,24.96,25.05,24.96,24.995,16574,0
+PRH.US,D,20250606,000000,25.02,25.02,24.92,24.95,13471,0
+PRH.US,D,20250609,000000,24.97,25.08,24.9301,25.03,23327,0
+PRH.US,D,20250610,000000,25.15,25.15,25.03,25.11,7392,0
+PRH.US,D,20250611,000000,25.085,25.18,25.08,25.08,12964,0
+PRH.US,D,20250612,000000,25.07,25.13,25.07,25.13,11944,0
+PRH.US,D,20250613,000000,25.12,25.13,24.91,25.01,23232,0
+PRH.US,D,20250616,000000,25.11,25.14,24.91,24.9676,11172,0
+PRH.US,D,20250617,000000,24.991,25.07,24.87,24.95,38258,0
+PRH.US,D,20250618,000000,25.04,25.0899,24.92,24.9956,15819,0
+PRH.US,D,20250620,000000,25.02,25.11,24.97,24.97,21125,0
+PRH.US,D,20250623,000000,25.0028,25.0622,24.94,24.9642,19900,0
+PRH.US,D,20250624,000000,25.065,25.22,24.9805,25.22,13734,0
+PRH.US,D,20250625,000000,25.25,25.25,25.13,25.1301,10642,0
+PRH.US,D,20250626,000000,25.1613,25.2102,25.08,25.14,11235,0
+PRH.US,D,20250627,000000,25.2027,25.23,25.01,25.01,15343,0
+PRH.US,D,20250630,000000,25.04,25.15,24.93,24.93,73560,0
+PRH.US,D,20250701,000000,25,25.17,25,25.11,16585,0
+PRH.US,D,20250702,000000,25.15,25.3657,25.12,25.26,25352,0
+PRH.US,D,20250703,000000,25.31,25.3699,25.21,25.21,13323,0
+PRH.US,D,20250707,000000,25.36,25.39,25.1995,25.2752,24274,0
+PRH.US,D,20250708,000000,25.4,25.4,25.24,25.26,12147,0
+PRH.US,D,20250709,000000,25.42,25.42,25.26,25.34,16565,0
+PRH.US,D,20250710,000000,25.4,25.56,25.35,25.56,15873,0
+PRH.US,D,20250711,000000,25.555,25.56,25.4,25.51,12067,0
+PRH.US,D,20250714,000000,25.51,25.51,25.378,25.43,16129,0
+PRH.US,D,20250715,000000,25.4,25.49,25.31,25.34,8861,0
+PRH.US,D,20250716,000000,25.34,25.39,25.25,25.28,11369,0
+PRH.US,D,20250717,000000,25.3,25.44,25.2807,25.35,13410,0
+PRH.US,D,20250718,000000,25.52,25.52,25.31,25.3685,11899,0
+PRH.US,D,20250721,000000,25.38,25.48,25.28,25.28,9655,0
+PRH.US,D,20250722,000000,25.48,25.48,25.24,25.36,10136,0
+PRH.US,D,20250723,000000,25.44,25.48,25.26,25.27,13781,0
+PRH.US,D,20250724,000000,25.365,25.4504,25.295,25.41,31383,0
+PRH.US,D,20250725,000000,25.48,25.57,25.3926,25.51,22061,0
+PRH.US,D,20250728,000000,25.57,25.57,25.43,25.44,12743,0
+PRH.US,D,20250729,000000,25.51,25.61,25.38,25.49,10967,0
+PRH.US,D,20250730,000000,25.54,25.54,25.42,25.45,5603,0
+PRH.US,D,20250731,000000,25.6905,25.73,25.47,25.69,30370,0
+PRH.US,D,20250801,000000,25.6201,25.8315,25.6201,25.69,13067,0
+PRH.US,D,20250804,000000,25.59,25.79,25.59,25.67,14458,0
+PRH.US,D,20250805,000000,25.58,25.77,25.58,25.62,13861,0
+PRH.US,D,20250806,000000,25.8799,25.8799,25.51,25.51,13665,0
+PRH.US,D,20250807,000000,25.6579,25.69,25.43,25.53,13027,0
+PRH.US,D,20250808,000000,25.5,25.58,25.43,25.58,19175,0
+PRH.US,D,20250811,000000,25.6,25.65,25.52,25.6,11630,0
+PRH.US,D,20250812,000000,25.6,25.73,25.6,25.73,13528,0
+PRH.US,D,20250813,000000,26,26,25.7,25.79,29681,0
+PRH.US,D,20250814,000000,25.765,25.83,25.58,25.68,16843,0
+PRH.US,D,20250815,000000,25.3,25.38,25.23,25.36,20733,0
+PRH.US,D,20250818,000000,25.41,25.46,25.3,25.435,26587,0
+PRH.US,D,20250819,000000,25.485,25.61,25.485,25.59,18101,0
+PRH.US,D,20250820,000000,25.65,25.6995,25.51,25.6,9695,0
+PRH.US,D,20250821,000000,25.61,25.6254,25.47,25.48,10195,0
+PRH.US,D,20250822,000000,25.68,25.75,25.62,25.62,11428,0
+PRH.US,D,20250825,000000,25.74,25.75,25.53,25.59,16241,0
+PRH.US,D,20250826,000000,25.5,25.6,25.39,25.4,23662,0
+PRH.US,D,20250827,000000,25.4165,25.47,25.35,25.42,9684,0
+PRH.US,D,20250828,000000,25.389,25.49,25.37,25.42,10705,0
+PRH.US,D,20250829,000000,25.3701,25.52,25.27,25.27,45292,0
+PRH.US,D,20250902,000000,25.4578,25.4578,25.215,25.29,13333,0
+PRH.US,D,20250903,000000,25.37,25.41,25.22,25.32,26426,0
+PRH.US,D,20250904,000000,25.32,25.43,25.29,25.43,15553,0
+PRH.US,D,20250905,000000,25.6675,25.6951,25.46,25.65,17939,0
+PRH.US,D,20250908,000000,25.705,25.82,25.65,25.81,10439,0
+PRH.US,D,20250909,000000,25.72,25.83,25.6901,25.74,12403,0
+PRH.US,D,20250910,000000,25.755,25.84,25.6713,25.82,9766,0
+PRH.US,D,20250911,000000,25.9,25.975,25.83,25.91,10450,0
+PRH.US,D,20250912,000000,26,26.04,25.92,26.03,6071,0
+PRH.US,D,20250915,000000,26.01,26.145,25.92,25.94,8731,0
+PRH.US,D,20250916,000000,26,26.0774,25.95,26.02,8527,0
+PRH.US,D,20250917,000000,26.11,26.11,25.91,25.9701,9674,0
+PRH.US,D,20250918,000000,26.01,26.06,25.83,25.92,15719,0
+PRH.US,D,20250919,000000,25.87,25.99,25.78,25.9,9069,0
+PRH.US,D,20250922,000000,25.81,25.98,25.77,25.89,11753,0
+PRH.US,D,20250923,000000,25.83,25.9317,25.71,25.7245,8202,0
+PRH.US,D,20250924,000000,25.75,25.82,25.64,25.6654,9206,0
+PRH.US,D,20250925,000000,25.72,25.76,25.6,25.6,11613,0
+PRH.US,D,20250926,000000,25.645,25.7496,25.54,25.54,8714,0
+PRH.US,D,20250929,000000,25.55,25.6665,25.46,25.47,11157,0
+PRH.US,D,20250930,000000,25.6,25.662478,25.3,25.54,19848,0
+PRH.US,D,20251001,000000,25.568,25.75,25.34,25.74,11449,0
+PRH.US,D,20251002,000000,25.641047,25.75,25.41,25.75,11610,0
+PRH.US,D,20251003,000000,25.63,25.7127,25.54,25.64,10492,0
+PRH.US,D,20251006,000000,25.61,25.74,25.47,25.72,17531,0
+PRH.US,D,20251007,000000,25.62,25.72,25.5,25.53,14290,0
+PRH.US,D,20251008,000000,25.51,25.62,25.5,25.56,13789,0
+PRH.US,D,20251009,000000,25.45,25.56,25.297169,25.31,18390,0
+PRH.US,D,20251010,000000,25.34,25.5,25.1195,25.1876,13353,0
+PRH.US,D,20251013,000000,25.44,25.44,25.06,25.25,8807,0
+PRH.US,D,20251014,000000,25.1401,25.34,25.1401,25.1601,8890,0
+PRH.US,D,20251015,000000,25.1631,25.39,25.13,25.1701,26173,0
+PRH.US,D,20251016,000000,25.26,25.3074,25.08,25.175,10830,0
+PRH.US,D,20251017,000000,25.175,25.2899,25.05,25.05,54196,0
+PRH.US,D,20251020,000000,25.15,25.21,25.08,25.17,29400,0
+PRH.US,D,20251021,000000,25.17,25.29,25.15,25.24,8492,0
+PRH.US,D,20251022,000000,25.26,25.29,25.13,25.16,16747,0
+PRH.US,D,20251023,000000,25.1201,25.26,25.1201,25.17,9786,0
+PRH.US,D,20251024,000000,25.2,25.3,25.1801,25.23,15498,0
+PRH.US,D,20251027,000000,25.29,25.3,25.25,25.278,14180,0
+PRH.US,D,20251028,000000,25.3269,25.3699,25.248506,25.28,11054,0
+PRH.US,D,20251029,000000,25.37,25.38,25.16,25.17,20196,0
+PRH.US,D,20251030,000000,25.19,25.27,25.02,25.08,14900,0
+PRH.US,D,20251031,000000,25.09,25.09,24.91,25.08,55704,0
+PRH.US,D,20251103,000000,25.09,25.12,24.96,25.07,28827,0
+PRH.US,D,20251104,000000,25.02,25.07,24.9,24.97,37511,0
+PRH.US,D,20251105,000000,24.95,25.13,24.95,25.01,13382,0
+PRH.US,D,20251106,000000,25.02,25.09,24.94,24.96,29525,0
+PRH.US,D,20251107,000000,24.96,25,24.88,25,26223,0
+PRH.US,D,20251110,000000,25.06,25.13,25.02,25.12,19634,0
+PRH.US,D,20251111,000000,25.17,25.18,25.11,25.16,11649,0
+PRH.US,D,20251112,000000,25.18,25.18,25.06,25.13,13428,0
+PRH.US,D,20251113,000000,25.02,25.14,24.85,24.96,19967,0
+PRH.US,D,20251114,000000,24.55,24.74,24.55,24.72,40586,0
+PRH.US,D,20251117,000000,24.72,24.73,24.31,24.5,32554,0
+PRH.US,D,20251118,000000,24.49,24.5124,24.35,24.41,39171,0
+PRH.US,D,20251119,000000,24.3826,24.46,24.32,24.36,38432,0
+PRH.US,D,20251120,000000,24.43,24.5227,24.2,24.29,43697,0
+PRH.US,D,20251121,000000,24.31,24.48,24.2,24.42,29924,0
+PRH.US,D,20251124,000000,24.485,24.66,24.47,24.5507,31674,0
+PRH.US,D,20251125,000000,24.62,24.77,24.59,24.74,31045,0
+PRH.US,D,20251126,000000,24.77,24.88,24.65,24.85,41906,0
+PRH.US,D,20251128,000000,24.815,24.84,24.75,24.75,18563,0
+PRH.US,D,20251201,000000,24.7,24.82,24.65,24.75,23262,0
+PRH.US,D,20251202,000000,24.71,24.8,24.65,24.78,49121,0
+PRH.US,D,20251203,000000,24.6822,24.84,24.68,24.78,22083,0
+PRH.US,D,20251204,000000,24.83,24.87,24.78,24.8,18569,0
+PRH.US,D,20251205,000000,24.7501,24.85,24.66,24.75,19148,0
+PRH.US,D,20251208,000000,24.763,24.8299,24.7,24.7,22072,0
+PRH.US,D,20251209,000000,24.809,24.9114,24.65,24.65,70917,0
+PRH.US,D,20251210,000000,24.7,24.7,24.58,24.65,28404,0
+PRH.US,D,20251211,000000,24.7,24.9,24.65,24.76,19237,0
+PRH.US,D,20251212,000000,24.75,24.8,24.6,24.6,17328,0
+PRH.US,D,20251215,000000,24.66,24.73,24.63,24.71,29258,0
+PRH.US,D,20251216,000000,24.67,24.72,24.65,24.72,25128,0
+PRH.US,D,20251217,000000,24.72,24.78,24.64,24.73,30428,0
+PRH.US,D,20251218,000000,24.825,24.86,24.7401,24.85,20492,0
+PRH.US,D,20251219,000000,24.755,24.8936,24.66,24.84,15596,0
+PRH.US,D,20251222,000000,24.85,24.9399,24.79,24.85,14870,0
+PRH.US,D,20251223,000000,24.83,24.85,24.7601,24.82,13582,0
+PRH.US,D,20251224,000000,24.8,24.84,24.76,24.81,15005,0
+PRH.US,D,20251226,000000,24.7942,24.87,24.79,24.84,16707,0
+PRH.US,D,20251229,000000,24.795,24.87,24.71,24.81,12635,0
+PRH.US,D,20251230,000000,24.72,24.85,24.71,24.82,20012,0
+PRH.US,D,20251231,000000,24.7409,24.84,24.7,24.7,29241,0
+PRH.US,D,20260102,000000,24.85,25,24.72,24.98,22071,0
+PRH.US,D,20260105,000000,24.9,25.0339,24.8749,24.94,20990,0
+PRH.US,D,20260106,000000,25.002,25.002,24.8289,25,9682,0
+PRH.US,D,20260107,000000,24.93,25.09,24.85,25.01,16426,0
+PRH.US,D,20260108,000000,25.1,25.1,24.92,24.92,28483,0
+PRH.US,D,20260109,000000,24.9,25.04,24.89,24.9303,19455,0
+PRH.US,D,20260112,000000,24.975,25.03,24.92,25.02,17075,0
+PRH.US,D,20260113,000000,25.0347,25.1799,25,25.12,16568,0
+PRH.US,D,20260114,000000,25.06,25.18,25.0101,25.1,14081,0
+PRH.US,D,20260115,000000,25.17,25.1899,25.04,25.1,17012,0
+PRH.US,D,20260116,000000,25.1899,25.1899,25,25.02,18902,0
+PRH.US,D,20260120,000000,24.94,25.07,24.79,24.92,30476,0
+PRH.US,D,20260121,000000,24.9999,25.005,24.89,24.96,14708,0
+PRH.US,D,20260122,000000,25.0267,25.15,24.93,25.15,23986,0
+PRH.US,D,20260123,000000,25.1409,25.15,25.05,25.1,25764,0
+PRH.US,D,20260126,000000,25.21,25.25,25.11,25.25,39007,0
+PRH.US,D,20260127,000000,25.2351,25.27,25.1537,25.27,13616,0
+PRH.US,D,20260128,000000,25.2,25.3,25.185,25.24,7239,0
+PRH.US,D,20260129,000000,25.11,25.24,25.11,25.16,18325,0
+PRH.US,D,20260130,000000,25.14,25.2399,25.05,25.11,20597,0
+PRH.US,D,20260202,000000,25.19,25.19,25.03,25.05,12287,0
+PRH.US,D,20260203,000000,25.115,25.154,25,25.0799,16784,0
+PRH.US,D,20260204,000000,25.05,25.08,25,25.0195,18940,0
+PRH.US,D,20260205,000000,25,25.06,24.93,24.93,19507,0
+PRH.US,D,20260206,000000,24.99,25.07,24.98,24.98,28502,0
+PRH.US,D,20260209,000000,25,25.1501,24.96,25.13,25217,0
+PRH.US,D,20260210,000000,25.1,25.17,25.02,25.17,9538,0
+PRH.US,D,20260211,000000,25.08,25.2,25.08,25.2,8389,0
+PRH.US,D,20260212,000000,25.165,25.2,25.06,25.06,12092,0
+PRH.US,D,20260213,000000,24.735,24.87,24.73,24.87,18352,0
+PRH.US,D,20260217,000000,24.86,24.96,24.7301,24.925,33131,0
+PRH.US,D,20260218,000000,24.94,24.94,24.78,24.78,27798,0

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

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIV.US,D,20250303,000000,25.1,25.16,25.08,25.16,221128,0
+PRIV.US,D,20250304,000000,25.25,25.27,25.13,25.135,42001,0
+PRIV.US,D,20250305,000000,25.165,25.17,25.01,25.05,102985,0
+PRIV.US,D,20250306,000000,25.06,25.08,24.96,25.0101,35468,0
+PRIV.US,D,20250307,000000,25.06,25.1,24.9801,24.9801,31068,0
+PRIV.US,D,20250310,000000,25.05,25.1,25.05,25.08,38784,0
+PRIV.US,D,20250311,000000,25.07,25.08,24.986,24.986,17472,0
+PRIV.US,D,20250312,000000,24.99,25.02,24.914,24.938,26821,0
+PRIV.US,D,20250313,000000,24.8747,24.964,24.844,24.946,6798,0
+PRIV.US,D,20250314,000000,24.946,24.95,24.91,24.945,6005,0
+PRIV.US,D,20250317,000000,24.9993,25.01,24.9215,24.96,38470,0
+PRIV.US,D,20250318,000000,24.955,25,24.94,24.9881,4850,0
+PRIV.US,D,20250319,000000,24.98,25.04,24.96,25.035,172040,0
+PRIV.US,D,20250320,000000,25.14,25.15,25.05,25.0609,12076,0
+PRIV.US,D,20250321,000000,25.09,25.1,25.05,25.05,91240,0
+PRIV.US,D,20250324,000000,24.96,25,24.94,24.965,9976,0
+PRIV.US,D,20250325,000000,24.95,24.97,24.95,24.95,8942,0
+PRIV.US,D,20250326,000000,24.96,24.96,24.89,24.9171,2897,0
+PRIV.US,D,20250327,000000,24.9,24.92,24.86,24.862,9329,0
+PRIV.US,D,20250328,000000,24.9572,25.0103,24.9572,25.0103,2104,0
+PRIV.US,D,20250331,000000,25.0601,25.09,25.015,25.05,13023,0
+PRIV.US,D,20250401,000000,25.0104,25.0824,25.0104,25.045,5602,0
+PRIV.US,D,20250402,000000,25.1,25.1,24.9901,25.032,12094,0
+PRIV.US,D,20250403,000000,25.08,25.2199,25.08,25.151,23202,0
+PRIV.US,D,20250404,000000,25.2301,25.31,25.13,25.1526,36770,0
+PRIV.US,D,20250407,000000,25.0008,25.09,24.8224,24.8224,32056,0
+PRIV.US,D,20250408,000000,24.78,24.87,24.642,24.642,28479,0
+PRIV.US,D,20250409,000000,24.46,24.74,24.4,24.74,19198,0
+PRIV.US,D,20250410,000000,24.675,24.82,24.5,24.51,19579,0
+PRIV.US,D,20250411,000000,24.29,24.48,24.25,24.4605,6973,0
+PRIV.US,D,20250414,000000,24.6099,24.628,24.55,24.6072,12022,0
+PRIV.US,D,20250415,000000,24.63,24.7,24.63,24.6611,4693,0
+PRIV.US,D,20250416,000000,24.69,24.7536,24.66,24.7536,4069,0
+PRIV.US,D,20250417,000000,24.752,24.8,24.752,24.755,3208,0
+PRIV.US,D,20250421,000000,24.7,24.75,24.6074,24.6074,3930,0
+PRIV.US,D,20250422,000000,24.67,24.7,24.645,24.645,3462,0
+PRIV.US,D,20250423,000000,24.77,24.77,24.655,24.655,34485,0
+PRIV.US,D,20250424,000000,24.757,24.8046,24.757,24.8046,14535,0
+PRIV.US,D,20250425,000000,24.865,24.91,24.85,24.9,13031,0
+PRIV.US,D,20250428,000000,24.9097,24.97,24.88,24.9521,9445,0
+PRIV.US,D,20250429,000000,24.98,25.04,24.98,25.015,8300,0
+PRIV.US,D,20250430,000000,24.99,25.05,24.974,25.04,10249,0
+PRIV.US,D,20250501,000000,24.93,24.9301,24.85,24.855,7219,0
+PRIV.US,D,20250502,000000,24.7956,24.81,24.75,24.765,8953,0
+PRIV.US,D,20250505,000000,24.76,24.84,24.72,24.76,38112,0
+PRIV.US,D,20250506,000000,24.7198,24.77,24.7,24.765,15671,0
+PRIV.US,D,20250507,000000,24.81,24.88,24.81,24.8304,10599,0
+PRIV.US,D,20250508,000000,24.84,24.8633,24.751,24.751,12051,0
+PRIV.US,D,20250509,000000,24.7207,24.8,24.71,24.715,6877,0
+PRIV.US,D,20250512,000000,24.69,24.78,24.67,24.695,9220,0
+PRIV.US,D,20250513,000000,24.6838,24.71,24.639,24.655,15884,0
+PRIV.US,D,20250514,000000,24.643,24.74,24.59,24.595,13278,0
+PRIV.US,D,20250515,000000,24.67,24.69,24.62,24.66,33851,0
+PRIV.US,D,20250516,000000,24.81,24.81,24.725,24.725,2886,0
+PRIV.US,D,20250519,000000,24.67,24.735,24.62,24.735,7654,0
+PRIV.US,D,20250520,000000,24.69,24.76,24.67,24.695,12952,0
+PRIV.US,D,20250521,000000,24.67,24.67,24.545,24.565,16917,0
+PRIV.US,D,20250527,000000,24.7099,24.725,24.65,24.725,5612,0
+PRIV.US,D,20250528,000000,24.71,24.78,24.6699,24.69,8301,0
+PRIV.US,D,20250530,000000,24.83,24.91,24.79,24.8659,9012,0
+PRIV.US,D,20250602,000000,24.75,24.79,24.7,24.77,9104,0
+PRIV.US,D,20250603,000000,24.7367,24.7778,24.68,24.7531,13237,0
+PRIV.US,D,20250604,000000,24.7868,24.88,24.77,24.86,52662,0
+PRIV.US,D,20250605,000000,24.8855,24.901,24.8368,24.8368,1165,0
+PRIV.US,D,20250606,000000,24.75,24.8,24.6801,24.7,5264,0
+PRIV.US,D,20250609,000000,24.73,24.733,24.6867,24.7,43383,0
+PRIV.US,D,20250610,000000,24.7401,24.78,24.72,24.7606,1747,0
+PRIV.US,D,20250611,000000,24.8581,24.86,24.78,24.8363,3396,0
+PRIV.US,D,20250612,000000,24.89,24.94,24.87,24.9325,2464,0
+PRIV.US,D,20250613,000000,24.92,25.02,24.85,24.855,104957,0
+PRIV.US,D,20250616,000000,24.835,24.91,24.8162,24.85,375739,0
+PRIV.US,D,20250617,000000,24.87,24.9,24.835,24.8984,2705,0
+PRIV.US,D,20250618,000000,24.905,24.99,24.85,24.92,96476,0
+PRIV.US,D,20250620,000000,24.885,24.97,24.8301,24.97,2336,0
+PRIV.US,D,20250623,000000,24.9622,25.03,24.9622,25.0017,60730,0
+PRIV.US,D,20250624,000000,25.02,25.13,25.01,25.11,1003080,0
+PRIV.US,D,20250625,000000,25.07,25.1,25.04,25.07,6128,0
+PRIV.US,D,20250626,000000,25.11,25.18,25.1,25.11,22580,0
+PRIV.US,D,20250627,000000,25.14,25.173,25.08,25.094,9084,0
+PRIV.US,D,20250630,000000,25.155,25.22,25.12,25.1938,7133,0
+PRIV.US,D,20250701,000000,25.095,25.1,25.04,25.0721,12053,0
+PRIV.US,D,20250702,000000,25.035,25.0999,25.03,25.0613,100309,0
+PRIV.US,D,20250703,000000,25.014,25.06,25.01,25.025,8760,0
+PRIV.US,D,20250707,000000,25.08,25.14,24.89,24.91,2299103,0
+PRIV.US,D,20250708,000000,24.8831,24.9296,24.8606,24.9032,474172,0
+PRIV.US,D,20250709,000000,24.9635,24.9999,24.9,24.9685,167359,0
+PRIV.US,D,20250710,000000,24.9976,25.04,24.95,25,20835,0
+PRIV.US,D,20250711,000000,24.929,24.959,24.89,24.9066,13499,0
+PRIV.US,D,20250714,000000,24.93,24.9399,24.87,24.87,25020,0
+PRIV.US,D,20250715,000000,24.9,24.9,24.84,24.86,14743,0
+PRIV.US,D,20250716,000000,24.91,24.94,24.849,24.86,14979,0
+PRIV.US,D,20250717,000000,24.9356,24.96,24.86,24.89,26529,0
+PRIV.US,D,20250718,000000,24.93,24.99,24.92,24.95,12141,0
+PRIV.US,D,20250721,000000,25.06,25.09,24.98,25.01,1379225,0
+PRIV.US,D,20250722,000000,25.06,25.07,24.99,25.07,15388,0
+PRIV.US,D,20250723,000000,25.0303,25.055,24.99,25.055,676568,0
+PRIV.US,D,20250724,000000,24.955,25.02,24.955,25.01,20744,0
+PRIV.US,D,20250725,000000,25.01,25.089,24.97,25.0788,21336,0
+PRIV.US,D,20250728,000000,25.02,25.05,24.995,25,25103,0
+PRIV.US,D,20250729,000000,25.07,25.1307,25.07,25.125,26120,0
+PRIV.US,D,20250730,000000,25.09,25.125,25.045,25.0636,17668,0
+PRIV.US,D,20250731,000000,25.119,25.13,25.07,25.0799,17197,0
+PRIV.US,D,20250801,000000,25.12,25.169,25.1,25.1552,22211,0
+PRIV.US,D,20250804,000000,25.17,25.2,25.145,25.18,1683503,0
+PRIV.US,D,20250805,000000,25.17,25.2,25.17,25.185,25898,0
+PRIV.US,D,20250806,000000,25.18,25.19,25.1535,25.16,15064,0
+PRIV.US,D,20250807,000000,25.21,25.21,25.15,25.165,8596,0
+PRIV.US,D,20250808,000000,25.14,25.16,25.101,25.105,14059,0
+PRIV.US,D,20250811,000000,25.125,25.1489,25.12,25.145,12996,0
+PRIV.US,D,20250812,000000,25.12,25.14,25.11,25.135,16172,0
+PRIV.US,D,20250813,000000,25.2,25.23,25.18,25.225,16767,0
+PRIV.US,D,20250814,000000,25.2848,25.2848,25.14,25.1501,190526,0
+PRIV.US,D,20250815,000000,25.165,25.17,25.13,25.1371,103961,0
+PRIV.US,D,20250818,000000,25.15,25.15,25.11,25.115,29556,0
+PRIV.US,D,20250819,000000,25.147,25.19,25.13,25.185,2050550,0
+PRIV.US,D,20250820,000000,25.19,25.22,25.19,25.2,15429,0
+PRIV.US,D,20250821,000000,25.14,25.17,25.1201,25.15,20208,0
+PRIV.US,D,20250822,000000,25.1817,25.2972,25.17,25.285,16909,0
+PRIV.US,D,20250825,000000,25.25,25.28,25.2399,25.24,44171,0
+PRIV.US,D,20250826,000000,25.26,25.3,25.25,25.295,35181,0
+PRIV.US,D,20250827,000000,25.2872,25.34,25.2601,25.33,45025,0
+PRIV.US,D,20250828,000000,25.3265,25.37,25.3265,25.355,19695,0
+PRIV.US,D,20250829,000000,25.3343,25.38,25.3301,25.36,13361,0
+PRIV.US,D,20250902,000000,25.17,25.2,25.17,25.195,11478,0
+PRIV.US,D,20250903,000000,25.2035,25.2899,25.2035,25.24,133412,0
+PRIV.US,D,20250904,000000,25.3,25.3697,25.26,25.34,272931,0
+PRIV.US,D,20250905,000000,25.52,25.53,25.48,25.48,23459,0
+PRIV.US,D,20250908,000000,25.54,25.555,25.49,25.52,37658,0
+PRIV.US,D,20250909,000000,25.54,25.56,25.49,25.53,37831,0
+PRIV.US,D,20250910,000000,25.56,25.59,25.54,25.55,28894,0
+PRIV.US,D,20250911,000000,25.603,25.77,25.59,25.625,21743,0
+PRIV.US,D,20250912,000000,25.5655,25.57,25.53,25.56,17580,0
+PRIV.US,D,20250915,000000,25.61,25.62,25.56,25.58,37835,0
+PRIV.US,D,20250916,000000,25.65,25.65,25.56,25.63,33025,0
+PRIV.US,D,20250917,000000,25.64,25.67,25.56,25.57,23490,0
+PRIV.US,D,20250918,000000,25.51,25.53,25.44,25.53,28417,0
+PRIV.US,D,20250919,000000,25.51,25.54,25.43,25.495,35008,0
+PRIV.US,D,20250922,000000,25.4923,25.5,25.42,25.43,19309,0
+PRIV.US,D,20250923,000000,25.4738,25.5084,25.43,25.46,28687,0
+PRIV.US,D,20250924,000000,25.48,25.48,25.41,25.44,24863,0
+PRIV.US,D,20250925,000000,25.373,25.41,25.3207,25.39,64904,0
+PRIV.US,D,20250926,000000,25.41,25.43,25.37,25.41,37905,0
+PRIV.US,D,20250929,000000,25.47,25.51,25.47,25.51,45919,0
+PRIV.US,D,20250930,000000,25.51,25.53,25.49,25.51,68869,0
+PRIV.US,D,20251001,000000,25.4807,25.4807,25.389,25.43,25894,0
+PRIV.US,D,20251002,000000,25.46,25.4967,25.4462,25.4967,13395,0
+PRIV.US,D,20251003,000000,25.5098,25.54,25.47,25.4951,33648,0
+PRIV.US,D,20251006,000000,25.4306,25.4999,25.4306,25.46,23831,0
+PRIV.US,D,20251007,000000,25.46,25.51,25.44,25.49,16644,0
+PRIV.US,D,20251008,000000,25.5,25.5199,25.47,25.485,20895,0
+PRIV.US,D,20251009,000000,25.445,25.47,25.4301,25.46,14393,0
+PRIV.US,D,20251010,000000,25.5199,25.57,25.45,25.53,36816,0
+PRIV.US,D,20251013,000000,25.5397,25.55,25.51,25.5496,15585,0
+PRIV.US,D,20251014,000000,25.5308,25.6,25.5308,25.583,11446,0
+PRIV.US,D,20251015,000000,25.6314,25.66,25.59,25.66,37887,0
+PRIV.US,D,20251016,000000,25.61,25.7699,25.6,25.7046,12953,0
+PRIV.US,D,20251017,000000,25.66,25.7,25.63,25.7,117291,0
+PRIV.US,D,20251020,000000,25.683,25.74,25.62,25.7,11140,0
+PRIV.US,D,20251021,000000,25.735,25.76,25.7,25.7035,26362,0
+PRIV.US,D,20251022,000000,25.7,25.74,25.6901,25.73,31041,0
+PRIV.US,D,20251023,000000,25.7199,25.74,25.7001,25.7101,526216,0
+PRIV.US,D,20251024,000000,25.7199,25.7699,25.702,25.7501,134557,0
+PRIV.US,D,20251027,000000,25.7001,25.775,25.7,25.755,11129,0
+PRIV.US,D,20251028,000000,25.751,25.78,25.71,25.76,1250312,0
+PRIV.US,D,20251029,000000,25.75,25.75,25.6211,25.63,15820,0
+PRIV.US,D,20251030,000000,25.565,25.63,25.565,25.585,51059,0
+PRIV.US,D,20251031,000000,25.61,25.63,25.5624,25.5824,303506,0
+PRIV.US,D,20251103,000000,25.46,25.479,25.46,25.465,15172,0
+PRIV.US,D,20251104,000000,25.4802,25.52,25.48,25.4821,26067,0
+PRIV.US,D,20251105,000000,25.44,25.4599,25.4,25.4212,27171,0
+PRIV.US,D,20251106,000000,25.47,25.51,25.47,25.49,26875,0
+PRIV.US,D,20251107,000000,25.473,25.52,25.47,25.49,20425,0
+PRIV.US,D,20251110,000000,25.4885,25.4901,25.44,25.46,2984460,0
+PRIV.US,D,20251111,000000,25.49,25.5197,25.47,25.515,577701,0
+PRIV.US,D,20251112,000000,25.49,25.529,25.4899,25.5095,8560,0
+PRIV.US,D,20251113,000000,25.46,25.5499,25.4484,25.46,247457,0
+PRIV.US,D,20251114,000000,25.49,25.49,25.4196,25.4295,6903,0
+PRIV.US,D,20251117,000000,25.435,25.5,25.4,25.4486,21817,0
+PRIV.US,D,20251118,000000,25.475,25.48,25.44,25.46,12094,0
+PRIV.US,D,20251119,000000,25.49,25.49,25.41,25.44,59825,0
+PRIV.US,D,20251120,000000,25.43,25.4699,25.4,25.45,173396,0
+PRIV.US,D,20251121,000000,25.54,25.54,25.49,25.5244,42232,0
+PRIV.US,D,20251124,000000,25.5797,25.585,25.54,25.585,56025,0
+PRIV.US,D,20251125,000000,25.625,25.671,25.62,25.655,10957,0
+PRIV.US,D,20251126,000000,25.631,25.6765,25.62,25.675,99621,0
+PRIV.US,D,20251128,000000,25.68,25.69,25.64,25.68,7113,0
+PRIV.US,D,20251201,000000,25.47,25.48,25.45,25.455,10025,0
+PRIV.US,D,20251202,000000,25.4655,25.4999,25.4601,25.49,5334,0
+PRIV.US,D,20251203,000000,25.5265,25.55,25.5201,25.5341,4954,0
+PRIV.US,D,20251204,000000,25.5001,25.54,25.48,25.4851,26515,0
+PRIV.US,D,20251205,000000,25.4898,25.4898,25.4301,25.445,10850,0
+PRIV.US,D,20251208,000000,25.44,25.44,25.38,25.43,54394,0
+PRIV.US,D,20251209,000000,25.4301,25.4358,25.3604,25.385,410413,0
+PRIV.US,D,20251210,000000,25.4,25.4999,25.38,25.475,10829,0
+PRIV.US,D,20251211,000000,25.49,25.5058,25.47,25.48,7081,0
+PRIV.US,D,20251212,000000,25.4015,25.42,25.38,25.405,76761,0
+PRIV.US,D,20251215,000000,25.46,25.465,25.41,25.44,9109,0
+PRIV.US,D,20251216,000000,25.43,25.47,25.39,25.469,10159,0
+PRIV.US,D,20251217,000000,25.46,25.4799,25.46,25.475,5365,0
+PRIV.US,D,20251218,000000,25.43,25.43,25.3901,25.41,8277,0
+PRIV.US,D,20251219,000000,25.4202,25.425,25.395,25.395,5275,0
+PRIV.US,D,20251222,000000,25.375,25.41,25.3601,25.375,11804,0
+PRIV.US,D,20251223,000000,25.3299,25.38,25.3299,25.375,7259,0
+PRIV.US,D,20251224,000000,25.3899,25.44,25.38,25.44,10187,0
+PRIV.US,D,20251226,000000,25.45,25.46,25.4273,25.45,4326,0
+PRIV.US,D,20251229,000000,25.465,25.4799,25.4506,25.475,3903,0
+PRIV.US,D,20251230,000000,25.445,25.4799,25.445,25.4625,4602,0
+PRIV.US,D,20251231,000000,25.438,25.4545,25.4101,25.4149,3569,0
+PRIV.US,D,20260102,000000,25.41,25.41,25.37,25.385,35879,0
+PRIV.US,D,20260105,000000,25.42,25.4399,25.3941,25.435,9443,0
+PRIV.US,D,20260106,000000,25.4201,25.4503,25.4019,25.4503,9373,0
+PRIV.US,D,20260107,000000,25.479,25.5,25.4462,25.485,315926,0
+PRIV.US,D,20260108,000000,25.43,25.4812,25.43,25.46,36085,0
+PRIV.US,D,20260109,000000,25.46,25.48,25.46,25.4706,43579,0
+PRIV.US,D,20260112,000000,25.44,25.47,25.44,25.46,8036,0
+PRIV.US,D,20260113,000000,25.46,25.48,25.44,25.471,7466,0
+PRIV.US,D,20260114,000000,25.48,25.5174,25.48,25.505,6639,0
+PRIV.US,D,20260115,000000,25.51,25.51,25.4805,25.4853,4787,0
+PRIV.US,D,20260116,000000,25.465,25.49,25.43,25.44,10235,0
+PRIV.US,D,20260120,000000,25.37,25.4,25.35,25.35,15154,0
+PRIV.US,D,20260121,000000,25.3801,25.4299,25.3801,25.425,10164,0
+PRIV.US,D,20260122,000000,25.4199,25.43,25.4101,25.4192,4125,0
+PRIV.US,D,20260123,000000,25.44,25.45,25.3801,25.44,9240,0
+PRIV.US,D,20260126,000000,25.4802,25.51,25.44,25.476,6643,0
+PRIV.US,D,20260127,000000,25.51,25.51,25.46,25.465,8344,0
+PRIV.US,D,20260128,000000,25.455,25.465,25.425,25.46,6376,0
+PRIV.US,D,20260129,000000,25.45,25.4899,25.4412,25.475,3357,0
+PRIV.US,D,20260130,000000,25.47,25.5299,25.465,25.475,12702,0
+PRIV.US,D,20260202,000000,25.38,25.4193,25.35,25.41,15758265,0
+PRIV.US,D,20260203,000000,25.39,25.3992,25.35,25.385,14103,0
+PRIV.US,D,20260204,000000,25.4055,25.455,25.3902,25.405,11632,0
+PRIV.US,D,20260205,000000,25.4565,25.68,25.45,25.56,263029,0
+PRIV.US,D,20260206,000000,25.52,25.52,25.47,25.48,6949352,0
+PRIV.US,D,20260209,000000,25.495,25.515,25.49,25.5,5904,0
+PRIV.US,D,20260210,000000,25.6001,25.61,25.58,25.595,12465,0
+PRIV.US,D,20260211,000000,25.545,25.575,25.5,25.5412,101347,0
+PRIV.US,D,20260212,000000,25.6,25.645,25.595,25.6112,37162,0
+PRIV.US,D,20260213,000000,25.72,25.73,25.69,25.695,8201,0
+PRIV.US,D,20260217,000000,25.7201,25.74,25.7201,25.735,17337,0
+PRIV.US,D,20260218,000000,25.71,25.75,25.71,25.715,32383,0

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

@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAC.US,D,20250422,000000,9.89,9.95,9.88,9.92,1227,0
+RAC.US,D,20250423,000000,9.97,9.97,9.91,9.91,2223,0
+RAC.US,D,20250424,000000,9.94,10.01,9.93,9.9856,467525,0
+RAC.US,D,20250425,000000,9.94,9.99,9.94,9.98,212653,0
+RAC.US,D,20250428,000000,9.9509,9.99,9.9509,9.99,1791,0
+RAC.US,D,20250429,000000,9.9822,9.99,9.96,9.99,446919,0
+RAC.US,D,20250430,000000,9.96,10.045,9.94,10,198587,0
+RAC.US,D,20250501,000000,10,10.01,10,10,277424,0
+RAC.US,D,20250502,000000,10,10.01,9.98,10,420648,0
+RAC.US,D,20250505,000000,10.005,10.01,9.97,10.01,52435,0
+RAC.US,D,20250506,000000,10.01,10.01,9.98,10,47521,0
+RAC.US,D,20250507,000000,10.008,10.01,9.995,10,43924,0
+RAC.US,D,20250508,000000,10,10.02,9.99,9.99,208583,0
+RAC.US,D,20250509,000000,10,10.01,10,10.01,612665,0
+RAC.US,D,20250512,000000,10.05,10.05,10.05,10.05,47313,0
+RAC.US,D,20250513,000000,10.04,10.05,10.03,10.03,49507,0
+RAC.US,D,20250514,000000,10.03,10.06,10.03,10.03,108862,0
+RAC.US,D,20250515,000000,10.0498,10.05,10.035,10.035,38258,0
+RAC.US,D,20250516,000000,10.03,10.03,10.03,10.03,34338,0
+RAC.US,D,20250519,000000,10.05,10.07,10.03,10.07,26301,0
+RAC.US,D,20250520,000000,10.05,10.09,10.04,10.09,315185,0
+RAC.US,D,20250521,000000,10.06,10.08,10.03,10.08,165200,0
+RAC.US,D,20250522,000000,10.07,10.08,10.07,10.08,36497,0
+RAC.US,D,20250523,000000,10.085,10.085,10.06,10.06,27176,0
+RAC.US,D,20250527,000000,10.06,10.06,10.05,10.05,25839,0
+RAC.US,D,20250528,000000,10.0499,10.06,10.02,10.02,31025,0
+RAC.US,D,20250529,000000,10.05,10.06,10.04,10.04,3187,0
+RAC.US,D,20250530,000000,10.03,10.05,10.03,10.03,412,0
+RAC.US,D,20250602,000000,10.06,10.09,10.06,10.09,170869,0
+RAC.US,D,20250603,000000,10.09,10.09,10.08,10.09,192433,0
+RAC.US,D,20250604,000000,10.1,10.1,10.1,10.1,25245,0
+RAC.US,D,20250605,000000,10.11,10.11,10.08,10.08,10393,0
+RAC.US,D,20250606,000000,10.12,10.12,10.1,10.1,891,0
+RAC.US,D,20250609,000000,10.094,10.094,10.09,10.09,6153,0
+RAC.US,D,20250610,000000,10.1,10.1,10.08,10.08,38373,0
+RAC.US,D,20250611,000000,10.1,10.15,10.08,10.11,121559,0
+RAC.US,D,20250612,000000,10.13,10.13,10.09,10.1,46241,0
+RAC.US,D,20250613,000000,10.11,10.15,10.105,10.14,11799,0
+RAC.US,D,20250616,000000,10.115,10.14,10.11,10.12,58641,0
+RAC.US,D,20250617,000000,10.12,10.14,10.11,10.11,5866,0
+RAC.US,D,20250618,000000,10.12,10.14,10.12,10.14,526606,0
+RAC.US,D,20250620,000000,10.14,10.2328,10.13,10.19,2231810,0
+RAC.US,D,20250623,000000,10.19,10.3,10.175,10.23,66807,0
+RAC.US,D,20250624,000000,10.235,10.285,10.19,10.26,21930,0
+RAC.US,D,20250625,000000,10.18,10.27,10.16,10.17,51737,0
+RAC.US,D,20250626,000000,10.2,10.2,10.16,10.18,56738,0
+RAC.US,D,20250627,000000,10.18,10.25,10.18,10.22,38243,0
+RAC.US,D,20250630,000000,10.19,10.27,10.185,10.19,1508,0
+RAC.US,D,20250701,000000,10.18,10.19,10.18,10.185,3229,0
+RAC.US,D,20250702,000000,10.19,10.19,10.19,10.19,419,0
+RAC.US,D,20250703,000000,10.19,10.19,10.19,10.19,374,0
+RAC.US,D,20250707,000000,10.18,10.19,10.18,10.18,7394,0
+RAC.US,D,20250708,000000,10.18,10.19,10.17,10.18,53447,0
+RAC.US,D,20250709,000000,10.2,10.2,10.18,10.18,771,0
+RAC.US,D,20250710,000000,10.18,10.2,10.18,10.18,182984,0
+RAC.US,D,20250711,000000,10.2,10.2,10.18,10.18,14258,0
+RAC.US,D,20250714,000000,10.18,10.2,10.18,10.19,12124,0
+RAC.US,D,20250715,000000,10.2,10.22,10.195,10.2,236446,0
+RAC.US,D,20250716,000000,10.2,10.2,10.2,10.2,2145,0
+RAC.US,D,20250717,000000,10.19,10.1901,10.19,10.1901,6500,0
+RAC.US,D,20250718,000000,10.191,10.22,10.191,10.2,583,0
+RAC.US,D,20250721,000000,10.22,10.27,10.22,10.26,57217,0
+RAC.US,D,20250722,000000,10.26,10.28,10.26,10.28,20933,0
+RAC.US,D,20250723,000000,10.29,10.29,10.29,10.29,145,0
+RAC.US,D,20250724,000000,10.29,10.29,10.2801,10.2801,3857,0
+RAC.US,D,20250725,000000,10.2692,10.2692,10.2692,10.2692,328,0
+RAC.US,D,20250728,000000,10.29,10.29,10.29,10.29,165,0
+RAC.US,D,20250729,000000,10.29,10.29,10.25,10.27,21579,0
+RAC.US,D,20250730,000000,10.27,10.27,10.26,10.26,2090,0
+RAC.US,D,20250731,000000,10.29,10.29,10.18,10.29,943,0
+RAC.US,D,20250801,000000,10.29,10.29,10.29,10.29,216,0
+RAC.US,D,20250804,000000,10.29,10.29,10.18,10.2601,1084,0
+RAC.US,D,20250805,000000,10.2795,10.29,10.2,10.25,2085,0
+RAC.US,D,20250806,000000,10.28,10.3,10.28,10.28,228,0
+RAC.US,D,20250807,000000,10.28,10.3,10.2,10.28,2205,0
+RAC.US,D,20250808,000000,10.19,10.26,10.19,10.26,1687,0
+RAC.US,D,20250811,000000,10.27,10.27,10.18,10.27,275,0
+RAC.US,D,20250812,000000,10.25,10.3,10.25,10.25,645,0
+RAC.US,D,20250813,000000,10.26,10.3,10.22,10.24,5282,0
+RAC.US,D,20250814,000000,10.25,10.25,10.18,10.2108,613,0
+RAC.US,D,20250815,000000,10.19,10.19,10.19,10.19,100032,0
+RAC.US,D,20250818,000000,10.29,10.29,10.29,10.29,316,0
+RAC.US,D,20250819,000000,10.2615,10.3,10.2615,10.2615,3406,0
+RAC.US,D,20250820,000000,10.28,10.3,10.28,10.28,172760,0
+RAC.US,D,20250821,000000,10.28,10.3,10.28,10.295,636845,0
+RAC.US,D,20250822,000000,10.299,10.3,10.299,10.2999,3321,0
+RAC.US,D,20250825,000000,10.2827,10.32,10.2827,10.3,237647,0
+RAC.US,D,20250826,000000,10.3,10.33,10.3,10.3,76532,0
+RAC.US,D,20250827,000000,10.3,10.32,10.3,10.32,4002,0
+RAC.US,D,20250902,000000,10.29,10.34,10.275,10.29,16444,0
+RAC.US,D,20250904,000000,10.26,10.265,10.26,10.265,2808,0
+RAC.US,D,20250908,000000,10.25,10.25,10.2,10.22,13402,0
+RAC.US,D,20250909,000000,10.25,10.26,10.24,10.26,769178,0
+RAC.US,D,20250910,000000,10.25,10.25,10.25,10.25,301,0
+RAC.US,D,20250911,000000,10.202,10.24,10.202,10.24,39663,0
+RAC.US,D,20250912,000000,10.24,10.24,10.2001,10.2001,1025,0
+RAC.US,D,20250915,000000,10.2043,10.23,10.2043,10.2043,3023,0
+RAC.US,D,20250916,000000,10.19,10.35,10.19,10.24,4610,0
+RAC.US,D,20250917,000000,10.23,10.35,10.2,10.24,10753,0
+RAC.US,D,20250918,000000,10.2383,10.24,10.2383,10.2383,504,0
+RAC.US,D,20250919,000000,10.24,10.25,10.24,10.25,20257,0
+RAC.US,D,20250922,000000,10.235,10.24,10.235,10.24,5977,0
+RAC.US,D,20250923,000000,10.24,10.2963,10.24,10.2963,18268,0
+RAC.US,D,20250924,000000,10.25,10.26,10.25,10.26,7115,0
+RAC.US,D,20250925,000000,10.25,10.25,10.25,10.25,846,0
+RAC.US,D,20250926,000000,10.24,10.24,10.24,10.24,10129,0
+RAC.US,D,20250929,000000,10.25,10.25,10.25,10.25,212,0
+RAC.US,D,20250930,000000,10.25,10.25,10.24,10.25,45192,0
+RAC.US,D,20251001,000000,10.29,10.3,10.25,10.25,105470,0
+RAC.US,D,20251003,000000,10.26,10.3,10.26,10.3,2304,0
+RAC.US,D,20251006,000000,10.26,10.26,10.26,10.26,130,0
+RAC.US,D,20251007,000000,10.2676,10.31,10.2622,10.3,5174,0
+RAC.US,D,20251008,000000,10.3,10.3,10.3,10.3,119668,0
+RAC.US,D,20251010,000000,10.28,10.35,10.26,10.26,10112,0
+RAC.US,D,20251014,000000,10.3196,10.3196,10.3196,10.3196,1262,0
+RAC.US,D,20251015,000000,10.32,10.32,10.32,10.32,6744,0
+RAC.US,D,20251017,000000,10.35,10.35,10.35,10.35,20617,0
+RAC.US,D,20251020,000000,10.34,10.34,10.26,10.34,404,0
+RAC.US,D,20251021,000000,10.35,10.4,10.34,10.35,7756,0
+RAC.US,D,20251022,000000,10.34,10.4,10.34,10.35,9558,0
+RAC.US,D,20251027,000000,10.39,10.39,10.39,10.39,609,0
+RAC.US,D,20251030,000000,10.28,10.3,10.28,10.3,31244,0
+RAC.US,D,20251031,000000,10.39,10.39,10.35,10.35,106004,0
+RAC.US,D,20251103,000000,10.39,10.42,10.39,10.39,747,0
+RAC.US,D,20251104,000000,10.38,10.39,10.38,10.38,52177,0
+RAC.US,D,20251105,000000,10.38,10.39,10.38,10.38,200145,0
+RAC.US,D,20251110,000000,10.32,10.39,10.28,10.35,9970,0
+RAC.US,D,20251112,000000,10.3901,10.3901,10.35,10.39,8181,0
+RAC.US,D,20251113,000000,10.39,10.39,10.39,10.39,5103,0
+RAC.US,D,20251117,000000,10.35,10.45,10.3,10.3,10824,0
+RAC.US,D,20251118,000000,10.3522,10.37,10.3,10.37,2389,0
+RAC.US,D,20251119,000000,10.3,10.41,10.3,10.37,517,0
+RAC.US,D,20251120,000000,10.34,10.41,10.34,10.34,308,0
+RAC.US,D,20251124,000000,10.35,10.41,10.325,10.4,14500,0
+RAC.US,D,20251125,000000,10.35,10.45,10.3292,10.36,202281,0
+RAC.US,D,20251126,000000,10.4,10.4,10.36,10.36,319613,0
+RAC.US,D,20251128,000000,10.4,10.45,10.38,10.38,967,0
+RAC.US,D,20251201,000000,10.36,10.45,10.36,10.36,38441,0
+RAC.US,D,20251204,000000,10.35,10.35,10.35,10.35,50005,0
+RAC.US,D,20251209,000000,10.33,10.34,10.305,10.34,16283,0
+RAC.US,D,20251210,000000,10.4,10.4,10.33,10.4,41401,0
+RAC.US,D,20251211,000000,10.39,10.39,10.39,10.39,135,0
+RAC.US,D,20251212,000000,10.36,10.36,10.36,10.36,155,0
+RAC.US,D,20251215,000000,10.36,10.36,10.31,10.36,1836,0
+RAC.US,D,20251218,000000,10.36,10.36,10.36,10.36,1855,0
+RAC.US,D,20251219,000000,10.3,10.345,10.29,10.345,2825,0
+RAC.US,D,20251222,000000,10.3,10.34,10.29,10.33,47289,0
+RAC.US,D,20251223,000000,10.33,10.42,10.33,10.34,67180,0
+RAC.US,D,20251226,000000,10.4,10.42,10.4,10.4,221,0
+RAC.US,D,20251230,000000,10.36,10.42,10.33,10.36,25512,0
+RAC.US,D,20251231,000000,10.4,10.42,10.31,10.39,2471,0
+RAC.US,D,20260102,000000,10.34,10.42,10.3,10.3,947,0
+RAC.US,D,20260108,000000,10.33,10.42,10.33,10.33,604,0
+RAC.US,D,20260109,000000,10.33,10.42,10.33,10.33,235,0
+RAC.US,D,20260112,000000,10.34,10.42,10.34,10.34,2907,0
+RAC.US,D,20260113,000000,10.33,10.42,10.33,10.42,5022,0
+RAC.US,D,20260115,000000,10.35,10.42,10.35,10.4,50762,0
+RAC.US,D,20260116,000000,10.42,10.42,10.4,10.4,51484,0
+RAC.US,D,20260120,000000,10.4,10.45,10.35,10.4,2308,0
+RAC.US,D,20260121,000000,10.4,10.42,10.4,10.4,910,0
+RAC.US,D,20260122,000000,10.4,10.45,10.4,10.42,6813,0
+RAC.US,D,20260123,000000,10.4,10.42,10.4,10.4,246,0
+RAC.US,D,20260126,000000,10.4,10.45,10.4,10.4,633,0
+RAC.US,D,20260127,000000,10.4,10.45,10.4,10.4,213,0
+RAC.US,D,20260128,000000,10.4,10.45,10.4,10.4,250,0
+RAC.US,D,20260129,000000,10.4,10.45,10.4,10.4,32853,0
+RAC.US,D,20260130,000000,10.4,10.45,10.4,10.41,312934,0
+RAC.US,D,20260202,000000,10.41,10.45,10.37,10.4,202789,0
+RAC.US,D,20260203,000000,10.42,10.45,10.42,10.42,54309,0
+RAC.US,D,20260204,000000,10.401,10.46,10.4,10.436,5201,0
+RAC.US,D,20260205,000000,10.42,10.42,10.4,10.42,4290,0
+RAC.US,D,20260206,000000,10.4,10.4,10.4,10.4,3453,0
+RAC.US,D,20260209,000000,10.41,10.41,10.3,10.4086,921,0
+RAC.US,D,20260210,000000,10.42,10.42,10.42,10.42,322,0
+RAC.US,D,20260211,000000,10.4,10.42,10.38,10.42,1435,0
+RAC.US,D,20260212,000000,10.42,10.42,10.42,10.42,7510,0
+RAC.US,D,20260218,000000,10.42,10.42,10.42,10.42,754,0

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

@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RC_E.US,D,20210618,000000,25.34,25.3499,25.12,25.14,81026,0
+RC_E.US,D,20210621,000000,25.19,25.2,25.06,25.1,140194,0
+RC_E.US,D,20210622,000000,25.08,25.14,25.06,25.085,68765,0
+RC_E.US,D,20210623,000000,25.11,25.176,25.1,25.15,66049,0
+RC_E.US,D,20210624,000000,25.19,25.2293,25.145,25.16,84926,0
+RC_E.US,D,20210625,000000,25.19,25.2494,25.08,25.16,84288,0
+RC_E.US,D,20210628,000000,25.16,25.21,25.12,25.17,68685,0
+RC_E.US,D,20210629,000000,25,25.08,25,25.08,77940,0
+RC_E.US,D,20210630,000000,25.06,25.14,24.97,25.06,619423,0
+RC_E.US,D,20210701,000000,25.03,25.14,25,25.09,70675,0
+RC_E.US,D,20210702,000000,25.13,25.2,25.12,25.16,18696,0
+RC_E.US,D,20210706,000000,25.18,25.2,25.1,25.2,43999,0
+RC_E.US,D,20210707,000000,25.2,25.27,25.18,25.23,56308,0
+RC_E.US,D,20210708,000000,25.15,25.21,25.1,25.16,19134,0
+RC_E.US,D,20210709,000000,25.22,25.24,25.177,25.22,23821,0
+RC_E.US,D,20210712,000000,25.245,25.27,25.18,25.24,11614,0
+RC_E.US,D,20210713,000000,25.24,25.24,25.07,25.11,47014,0
+RC_E.US,D,20210714,000000,25.18,25.18,25.03,25.14,34020,0
+RC_E.US,D,20210715,000000,25.14,25.16,25.1,25.15,27117,0
+RC_E.US,D,20210716,000000,25.14,25.23,25.14,25.2,68610,0
+RC_E.US,D,20210719,000000,25.11,25.16,25.02,25.07,27066,0
+RC_E.US,D,20210720,000000,25.08,25.2,25.07,25.19,39230,0
+RC_E.US,D,20210721,000000,25.2,25.4,25.155,25.388,51953,0
+RC_E.US,D,20210722,000000,25.31,25.51,25.31,25.51,35987,0
+RC_E.US,D,20210723,000000,25.53,25.6,25.5,25.5694,22127,0
+RC_E.US,D,20210726,000000,25.5602,25.59,25.535,25.58,10553,0
+RC_E.US,D,20210727,000000,25.48,25.56,25.3,25.51,14118,0
+RC_E.US,D,20210728,000000,25.5,25.5397,25.455,25.52,7698,0
+RC_E.US,D,20210729,000000,25.55,25.55,25.45,25.5,6302,0
+RC_E.US,D,20210730,000000,25.5499,25.5499,25.47,25.5,2940,0
+RC_E.US,D,20210802,000000,25.4999,25.5,25.47,25.49,13010,0
+RC_E.US,D,20210803,000000,25.48,25.5,25.46,25.5,9878,0
+RC_E.US,D,20210804,000000,25.4968,25.5,25.46,25.48,26161,0
+RC_E.US,D,20210805,000000,25.4889,25.49,25.48,25.485,13578,0
+RC_E.US,D,20210806,000000,25.475,25.49,25.46,25.48,11018,0
+RC_E.US,D,20210809,000000,25.48,25.5,25.4501,25.46,8559,0
+RC_E.US,D,20210810,000000,25.45,25.49,25.3,25.38,10468,0
+RC_E.US,D,20210811,000000,25.4499,25.4499,25.3399,25.4,7457,0
+RC_E.US,D,20210812,000000,25.39,25.39,25.335,25.35,10890,0
+RC_E.US,D,20210813,000000,25.35,25.39,25.33,25.35,4619,0
+RC_E.US,D,20210816,000000,25.35,25.35,25.315,25.35,3774,0
+RC_E.US,D,20210817,000000,25.34,25.34,25.319,25.325,15766,0
+RC_E.US,D,20210818,000000,25.35,25.35,25.29,25.29,8297,0
+RC_E.US,D,20210819,000000,25.32,25.32,25.2301,25.2301,10340,0
+RC_E.US,D,20210820,000000,25.2995,25.3,25.26,25.29,12888,0
+RC_E.US,D,20210823,000000,25.35,25.35,25.3,25.34,9643,0
+RC_E.US,D,20210824,000000,25.34,25.34,25.277,25.33,4095,0
+RC_E.US,D,20210825,000000,25.34,25.34,25.31,25.3383,20441,0
+RC_E.US,D,20210826,000000,25.18,25.34,25.18,25.2747,4688,0
+RC_E.US,D,20210827,000000,25.33,25.33,25.26,25.3,2286,0
+RC_E.US,D,20210830,000000,25.32,25.32,25.3,25.3147,4045,0
+RC_E.US,D,20210831,000000,25.32,25.32,25.29,25.32,10035,0
+RC_E.US,D,20210901,000000,25.32,25.4486,25.29,25.4337,10692,0
+RC_E.US,D,20210902,000000,25.4521,25.4521,25.36,25.36,6856,0
+RC_E.US,D,20210903,000000,25.35,25.4388,25.34,25.36,2778,0
+RC_E.US,D,20210907,000000,25.375,25.375,25.26,25.34,3403,0
+RC_E.US,D,20210908,000000,25.3,25.3,25.24,25.25,1409,0
+RC_E.US,D,20210909,000000,25.3,25.37,25.25,25.35,5629,0
+RC_E.US,D,20210910,000000,25.322,25.38,25.282,25.3,7064,0
+RC_E.US,D,20210913,000000,25.34,25.37,25.26,25.275,6690,0
+RC_E.US,D,20210914,000000,25.38,25.44,25.32,25.41,5203,0
+RC_E.US,D,20210915,000000,25.3437,25.45,25.3437,25.35,10292,0
+RC_E.US,D,20210916,000000,25.35,25.5,25.3,25.39,31530,0
+RC_E.US,D,20210917,000000,25.34,25.39,25.33,25.37,4720,0
+RC_E.US,D,20210920,000000,25.3,25.31,25.25,25.26,16279,0
+RC_E.US,D,20210921,000000,25.33,25.34,25.25,25.25,12037,0
+RC_E.US,D,20210922,000000,25.25,25.4,25.25,25.31,33901,0
+RC_E.US,D,20210923,000000,25.33,25.4,25.23,25.33,9566,0
+RC_E.US,D,20210924,000000,25.41,25.4499,25.26,25.378,2963,0
+RC_E.US,D,20210927,000000,25.46,25.5,25.454,25.47,10355,0
+RC_E.US,D,20210928,000000,25.4732,25.4732,25.3,25.42,8165,0
+RC_E.US,D,20210929,000000,25.3,25.3026,25.096,25.24,14863,0
+RC_E.US,D,20210930,000000,25.1729,25.23,25.15,25.2,4460,0
+RC_E.US,D,20211001,000000,25.2,25.25,25.1799,25.25,3292,0
+RC_E.US,D,20211004,000000,25.18,25.21,25.15,25.15,2389,0
+RC_E.US,D,20211005,000000,25.175,25.1799,25.11,25.11,5528,0
+RC_E.US,D,20211006,000000,25.11,25.11,25.065,25.08,7006,0
+RC_E.US,D,20211007,000000,25.06,25.1,25.01,25.02,4347,0
+RC_E.US,D,20211008,000000,25.08,25.1,25,25.1,6759,0
+RC_E.US,D,20211011,000000,25.0816,25.1599,25.0816,25.1599,2493,0
+RC_E.US,D,20211012,000000,25.145,25.15,25.13,25.1455,7841,0
+RC_E.US,D,20211013,000000,25.15,25.155,25.03,25.1,18123,0
+RC_E.US,D,20211014,000000,25.15,25.15,25.05,25.11,6969,0
+RC_E.US,D,20211015,000000,25.16,25.16,25.1,25.1499,2180,0
+RC_E.US,D,20211018,000000,25.11,25.12,25.05,25.11,8935,0
+RC_E.US,D,20211019,000000,25.1,25.12,25.05,25.0501,6009,0
+RC_E.US,D,20211020,000000,25.1099,25.1099,25.08,25.08,6053,0
+RC_E.US,D,20211021,000000,25.08,25.1,25.03,25.075,5997,0
+RC_E.US,D,20211022,000000,25.12,25.18,25.12,25.15,3647,0
+RC_E.US,D,20211025,000000,25.15,25.1501,25.1,25.13,11347,0
+RC_E.US,D,20211026,000000,25.1,25.1,25.02,25.1,2045,0
+RC_E.US,D,20211027,000000,25.1,25.1,25.04,25.05,45113,0
+RC_E.US,D,20211028,000000,25.1,25.1,25.01,25.06,3691,0
+RC_E.US,D,20211029,000000,25.0599,25.0599,25,25.03,20328,0
+RC_E.US,D,20211101,000000,25,25.05,24.99,24.99,29281,0
+RC_E.US,D,20211102,000000,25.05,25.08,25.0065,25.0065,16039,0
+RC_E.US,D,20211103,000000,25.04,25.05,24.99,24.99,30024,0
+RC_E.US,D,20211104,000000,25.04,25.1316,25.01,25.02,49640,0
+RC_E.US,D,20211105,000000,25.03,25.1,25,25.02,6624,0
+RC_E.US,D,20211108,000000,25.09,25.09,25,25.02,7821,0
+RC_E.US,D,20211109,000000,25.05,25.05,24.92,24.92,23559,0
+RC_E.US,D,20211110,000000,25,25,24.75,24.78,21321,0
+RC_E.US,D,20211111,000000,24.8658,24.94,24.83,24.87,7961,0
+RC_E.US,D,20211112,000000,25,25,24.75,24.76,14395,0
+RC_E.US,D,20211115,000000,24.85,24.91,24.78,24.8,8838,0
+RC_E.US,D,20211116,000000,24.8,24.86,24.66,24.66,32320,0
+RC_E.US,D,20211117,000000,24.7492,24.8594,24.67,24.7,14341,0
+RC_E.US,D,20211118,000000,24.71,24.71,24.62,24.63,11888,0
+RC_E.US,D,20211119,000000,24.66,24.7,24.66,24.7,3399,0
+RC_E.US,D,20211122,000000,24.66,24.96,24.57,24.58,10014,0
+RC_E.US,D,20211123,000000,24.57,24.57,24.475,24.495,18130,0
+RC_E.US,D,20211124,000000,24.45,24.58,24.44,24.57,3902,0
+RC_E.US,D,20211126,000000,24.41,24.475,24.31,24.42,10845,0
+RC_E.US,D,20211129,000000,24.64,24.64,24.495,24.55,7770,0
+RC_E.US,D,20211130,000000,24.6,24.71,24.5275,24.58,54427,0
+RC_E.US,D,20211201,000000,24.5577,24.73,24.4701,24.6,31231,0
+RC_E.US,D,20211202,000000,24.6,24.7999,24.5535,24.625,22461,0
+RC_E.US,D,20211203,000000,24.71,24.7999,24.64,24.65,39487,0
+RC_E.US,D,20211206,000000,25.04,25.04,24.53,24.625,20877,0
+RC_E.US,D,20211207,000000,24.72,24.911,24.6913,24.75,11747,0
+RC_E.US,D,20211208,000000,24.91,24.95,24.72,24.77,20693,0
+RC_E.US,D,20211209,000000,24.91,24.91,24.76,24.81,12583,0
+RC_E.US,D,20211210,000000,24.9399,24.9399,24.77,24.79,9799,0
+RC_E.US,D,20211213,000000,24.7899,24.8538,24.635,24.79,21794,0
+RC_E.US,D,20211214,000000,24.91,24.91,24.6,24.75,3837,0
+RC_E.US,D,20211215,000000,24.79,24.79,24.6,24.7,13229,0
+RC_E.US,D,20211216,000000,24.6999,25.15,24.6999,25.135,8068,0
+RC_E.US,D,20211217,000000,25.25,25.25,24.9992,25.09,5205,0
+RC_E.US,D,20211220,000000,25.075,25.0995,25,25,8569,0
+RC_E.US,D,20211221,000000,25.04,25.05,24.659,25.05,25467,0
+RC_E.US,D,20211222,000000,25.0917,25.1,25,25,22825,0
+RC_E.US,D,20211223,000000,25.1,25.2001,25.01,25.2001,12445,0
+RC_E.US,D,20211227,000000,25.1,25.165,25,25.03,38842,0
+RC_E.US,D,20211228,000000,25.1599,25.1599,25,25,25954,0
+RC_E.US,D,20211229,000000,25.115,25.115,25,25,17792,0
+RC_E.US,D,20211230,000000,24.65,24.89,24.65,24.76,9736,0
+RC_E.US,D,20211231,000000,24.67,24.8601,24.66,24.73,8437,0
+RC_E.US,D,20220103,000000,24.86,24.985,24.67,24.73,38919,0
+RC_E.US,D,20220104,000000,24.88,24.88,24.7406,24.83,17082,0
+RC_E.US,D,20220105,000000,24.9796,25,24.83,24.83,7110,0
+RC_E.US,D,20220106,000000,24.84,24.84,24.65,24.7,17778,0
+RC_E.US,D,20220107,000000,24.87,24.87,24.7,24.83,14197,0
+RC_E.US,D,20220110,000000,24.79,24.83,24.79,24.83,1811,0
+RC_E.US,D,20220111,000000,24.88,24.88,24.8547,24.8575,19660,0
+RC_E.US,D,20220112,000000,24.97,24.97,24.91,24.97,9221,0
+RC_E.US,D,20220113,000000,24.97,24.98,24.87,24.97,10140,0
+RC_E.US,D,20220114,000000,24.91,24.9991,24.828,24.85,11531,0
+RC_E.US,D,20220118,000000,24.89,24.97,24.7969,24.83,13467,0
+RC_E.US,D,20220119,000000,24.9,24.94,24.754,24.94,3434,0
+RC_E.US,D,20220120,000000,24.9,24.93,24.76,24.76,5888,0
+RC_E.US,D,20220121,000000,24.75,24.8398,24.75,24.8,6188,0
+RC_E.US,D,20220124,000000,24.78,24.78,24.375,24.66,16499,0
+RC_E.US,D,20220125,000000,24.48,24.64,24.46,24.6399,4869,0
+RC_E.US,D,20220126,000000,24.69,24.69,24.22,24.25,5553,0
+RC_E.US,D,20220127,000000,24.4,24.45,23.84,24.03,20192,0
+RC_E.US,D,20220128,000000,24.03,24.34,23.75,24,30493,0
+RC_E.US,D,20220131,000000,24,24.13,23.88,24.13,5668,0
+RC_E.US,D,20220201,000000,24.1,24.166,23.985,24.15,6132,0
+RC_E.US,D,20220202,000000,24.1292,24.1292,23.83,23.83,4717,0
+RC_E.US,D,20220203,000000,24.05,24.48,23.96,24.2,6642,0
+RC_E.US,D,20220204,000000,23.8599,23.95,23.65,23.85,12471,0
+RC_E.US,D,20220207,000000,23.7664,24.2383,23.7664,23.85,6342,0
+RC_E.US,D,20220208,000000,23.9329,24.35,23.45,23.46,10608,0
+RC_E.US,D,20220209,000000,23.8,23.8,23.4113,23.55,4338,0
+RC_E.US,D,20220210,000000,23.5,23.5,23.3567,23.3567,6721,0
+RC_E.US,D,20220211,000000,23.66,23.66,23.1,23.1,21767,0
+RC_E.US,D,20220214,000000,23.09,23.09,22.788,22.88,24198,0
+RC_E.US,D,20220215,000000,22.94,23.5168,22.94,23.01,8043,0
+RC_E.US,D,20220216,000000,23,23.35,22.8688,23,4177,0
+RC_E.US,D,20220217,000000,23.02,23.32,22.85,23,31567,0
+RC_E.US,D,20220218,000000,23.11,23.5,23.099,23.5,5874,0
+RC_E.US,D,20220222,000000,23.5,23.97,23.5,23.7,3615,0
+RC_E.US,D,20220223,000000,23.75,23.9583,23.55,23.59,12692,0
+RC_E.US,D,20220224,000000,23.5084,23.6025,23.03,23.31,10046,0
+RC_E.US,D,20220225,000000,23.38,23.6846,23.1,23.39,3698,0
+RC_E.US,D,20220228,000000,23.48,23.67,23.35,23.6282,3674,0
+RC_E.US,D,20220301,000000,23.585,23.69,23.0501,23.1428,9287,0
+RC_E.US,D,20220302,000000,23.11,23.6444,23.0718,23.1925,4869,0
+RC_E.US,D,20220303,000000,23.4688,23.4688,23.4688,23.4688,220,0
+RC_E.US,D,20220304,000000,23.27,23.28,23.18,23.25,4730,0
+RC_E.US,D,20220307,000000,23.16,23.16,22.9,22.9,2670,0
+RC_E.US,D,20220308,000000,22.855,23.0501,22.855,23.0501,3214,0
+RC_E.US,D,20220309,000000,23.1,23.1,23,23.04,2044,0
+RC_E.US,D,20220310,000000,23.04,23.23,22.9378,22.955,4868,0
+RC_E.US,D,20220311,000000,23.0396,23.18,22.94,23.18,1541,0
+RC_E.US,D,20220314,000000,23.15,23.15,22.67,22.67,5336,0
+RC_E.US,D,20220315,000000,22.67,22.85,22.6,22.6,2473,0
+RC_E.US,D,20220316,000000,22.89,23.19,22.88,23.0908,8648,0
+RC_E.US,D,20220317,000000,23.18,23.26,23.14,23.24,3375,0
+RC_E.US,D,20220318,000000,23.45,23.45,23.2,23.4089,3473,0
+RC_E.US,D,20220321,000000,23.45,23.45,22.7167,22.87,8164,0
+RC_E.US,D,20220322,000000,24,24,22.89,22.91,5210,0
+RC_E.US,D,20220323,000000,22.94,22.94,22.8,22.85,11402,0
+RC_E.US,D,20220324,000000,22.84,23,22.82,22.87,9539,0
+RC_E.US,D,20220325,000000,23.29,23.29,22.73,22.7452,10961,0
+RC_E.US,D,20220328,000000,23.11,23.1104,22.8,22.9,5347,0
+RC_E.US,D,20220329,000000,23.0905,23.0905,22.91,23.015,4839,0
+RC_E.US,D,20220330,000000,22.8,22.94,22.64,22.75,5858,0
+RC_E.US,D,20220331,000000,22.8,23.1399,22.75,22.9,11136,0
+RC_E.US,D,20220401,000000,22.75,22.983,22.5907,22.9,5555,0
+RC_E.US,D,20220404,000000,22.88,22.9,22.83,22.9,1662,0
+RC_E.US,D,20220405,000000,22.83,22.83,22.58,22.58,5307,0
+RC_E.US,D,20220406,000000,22.51,22.8,22.51,22.5763,1211,0
+RC_E.US,D,20220407,000000,22.55,22.7445,21.7703,22.2482,20839,0
+RC_E.US,D,20220408,000000,22.26,22.625,22.26,22.5,14149,0
+RC_E.US,D,20220411,000000,22.49,22.49,22.1,22.16,5324,0
+RC_E.US,D,20220412,000000,22.2588,22.2588,22.1,22.2025,11686,0
+RC_E.US,D,20220413,000000,22.07,22.2,22.05,22.14,5699,0
+RC_E.US,D,20220414,000000,22.08,22.12,22.057,22.075,1099,0
+RC_E.US,D,20220418,000000,22.07,22.26,22,22,3790,0
+RC_E.US,D,20220419,000000,22,22,21.89,21.96,9354,0
+RC_E.US,D,20220420,000000,21.9234,21.9799,21.79,21.79,7510,0
+RC_E.US,D,20220421,000000,21.75,21.7766,21.655,21.6599,5524,0
+RC_E.US,D,20220422,000000,21.4,21.75,21.4,21.605,7942,0
+RC_E.US,D,20220425,000000,21.6,21.7,21.56,21.56,4336,0
+RC_E.US,D,20220426,000000,21.58,21.6,21.47,21.51,12404,0
+RC_E.US,D,20220427,000000,21.55,21.6487,21.38,21.48,8881,0
+RC_E.US,D,20220428,000000,21.46,21.6431,21.46,21.6,2639,0
+RC_E.US,D,20220429,000000,21.675,22.14,21.3,22.12,24595,0
+RC_E.US,D,20220502,000000,21.8083,22.03,21.27,21.27,10963,0
+RC_E.US,D,20220503,000000,21.22,21.49,21.22,21.49,2443,0
+RC_E.US,D,20220504,000000,21.37,21.79,21.27,21.79,9377,0
+RC_E.US,D,20220505,000000,21.515,21.83,21.38,21.66,5691,0
+RC_E.US,D,20220506,000000,21.61,21.61,21.15,21.475,8866,0
+RC_E.US,D,20220509,000000,21.03,21.2545,21,21.0068,7269,0
+RC_E.US,D,20220510,000000,21.11,21.11,20.94,20.995,6325,0
+RC_E.US,D,20220511,000000,20.95,21.03,20.8002,20.8002,3590,0
+RC_E.US,D,20220512,000000,20.82,20.82,20.76,20.76,1131,0
+RC_E.US,D,20220513,000000,20.89,20.89,20.55,20.61,12070,0
+RC_E.US,D,20220516,000000,20.55,20.55,20.45,20.48,4294,0
+RC_E.US,D,20220517,000000,20.55,20.55,20.35,20.35,7290,0
+RC_E.US,D,20220518,000000,20.35,20.38,20.3,20.38,2508,0
+RC_E.US,D,20220519,000000,20.3,20.41,20.3,20.35,6584,0
+RC_E.US,D,20220520,000000,20.35,21.3098,20.26,20.4017,6333,0
+RC_E.US,D,20220523,000000,20.31,21,20.31,20.35,3791,0
+RC_E.US,D,20220524,000000,20.35,20.77,20.35,20.53,2096,0
+RC_E.US,D,20220525,000000,20.99,21,20.35,20.35,15849,0
+RC_E.US,D,20220526,000000,20.65,20.99,20.54,20.6,3875,0
+RC_E.US,D,20220527,000000,20.88,21.05,20.8,21.05,8222,0
+RC_E.US,D,20220531,000000,20.93,21.6,20.8852,21.19,6250,0
+RC_E.US,D,20220601,000000,21.2411,21.45,21.2411,21.3643,959,0
+RC_E.US,D,20220602,000000,21.25,21.25,21,21.1,7922,0
+RC_E.US,D,20220603,000000,21.165,21.27,21.165,21.27,884,0
+RC_E.US,D,20220606,000000,21.17,21.17,20.97,20.97,3881,0
+RC_E.US,D,20220607,000000,21.165,21.32,21.165,21.32,2375,0
+RC_E.US,D,20220608,000000,21.29,21.4445,21.25,21.25,4772,0
+RC_E.US,D,20220609,000000,21.15,21.195,21.0373,21.195,3215,0
+RC_E.US,D,20220610,000000,21.005,21.15,20.8001,21.15,13005,0
+RC_E.US,D,20220613,000000,21.13,21.13,20.3501,20.39,8125,0
+RC_E.US,D,20220614,000000,20.4,20.8201,20.35,20.35,7376,0
+RC_E.US,D,20220615,000000,20.94,20.94,20.7469,20.7469,1324,0
+RC_E.US,D,20220616,000000,20.65,20.7305,20.3,20.31,8944,0
+RC_E.US,D,20220621,000000,20.4,20.728,20.35,20.35,3045,0
+RC_E.US,D,20220622,000000,20.7478,20.7478,20.35,20.35,2779,0
+RC_E.US,D,20220623,000000,20.3,20.3,20.3,20.3,302,0
+RC_E.US,D,20220624,000000,20.35,20.4161,20.3,20.35,5716,0
+RC_E.US,D,20220627,000000,20.35,20.36,20.2701,20.3499,3845,0
+RC_E.US,D,20220628,000000,20.58,20.79,20.3499,20.37,2133,0
+RC_E.US,D,20220629,000000,20.26,20.26,19.94,20.1,4449,0
+RC_E.US,D,20220630,000000,19.87,20.23,19.7967,20.03,6034,0
+RC_E.US,D,20220701,000000,19.72,19.9596,19.72,19.91,4027,0
+RC_E.US,D,20220705,000000,19.75,19.98,19.62,19.7,8181,0
+RC_E.US,D,20220706,000000,19.8,19.95,19.56,19.8,15126,0
+RC_E.US,D,20220707,000000,20,20,19.68,19.68,11305,0
+RC_E.US,D,20220708,000000,20,20,19.55,19.55,7289,0
+RC_E.US,D,20220711,000000,19.65,19.65,19.5,19.5,7896,0
+RC_E.US,D,20220712,000000,19.58,19.64,19.355,19.36,4908,0
+RC_E.US,D,20220713,000000,19.35,19.58,19.25,19.33,8803,0
+RC_E.US,D,20220714,000000,19.21,19.35,19.205,19.215,9624,0
+RC_E.US,D,20220715,000000,19.36,19.4751,19.15,19.15,10991,0
+RC_E.US,D,20220718,000000,19.25,19.4,19.061,19.07,10623,0
+RC_E.US,D,20220719,000000,19.3328,19.3999,19.06,19.1,7724,0
+RC_E.US,D,20220720,000000,19.25,19.25,18.87,18.95,36435,0
+RC_E.US,D,20220721,000000,18.95,19.05,18.92,19,117572,0
+RC_E.US,D,20220722,000000,19.04,19.15,19.04,19.06,28579,0
+RC_E.US,D,20220725,000000,19.13,19.2,19.13,19.2,5852,0
+RC_E.US,D,20220726,000000,19.2,19.25,19.01,19.01,9731,0
+RC_E.US,D,20220727,000000,19.06,19.3,19.06,19.27,6637,0
+RC_E.US,D,20220728,000000,19.34,19.75,19.3385,19.64,7643,0
+RC_E.US,D,20220729,000000,19.61,19.99,19.61,19.99,26671,0
+RC_E.US,D,20220801,000000,19.8,20.0295,19.65,20.0295,12531,0
+RC_E.US,D,20220802,000000,19.94,20.38,19.94,20.17,23227,0
+RC_E.US,D,20220803,000000,20.3,20.715,20.15,20.494,14620,0
+RC_E.US,D,20220804,000000,20.7499,20.7499,20.5,20.71,9046,0
+RC_E.US,D,20220805,000000,20.61,20.75,20.0301,20.1,15873,0
+RC_E.US,D,20220808,000000,20.1,20.1,19.755,20,6438,0
+RC_E.US,D,20220809,000000,20.03,20.15,19.9,19.94,4723,0
+RC_E.US,D,20220810,000000,20.06,20.25,20,20.045,6162,0
+RC_E.US,D,20220811,000000,20.07,20.09,20.0501,20.08,2650,0
+RC_E.US,D,20220812,000000,20.07,20.2,20.07,20.0802,6937,0
+RC_E.US,D,20220815,000000,20.08,20.21,20.05,20.2,3475,0
+RC_E.US,D,20220816,000000,20.45,21.4203,20.45,21.3,59898,0
+RC_E.US,D,20220817,000000,21.3,21.3,20.9,20.9,15985,0
+RC_E.US,D,20220818,000000,21.05,21.1999,21,21.125,10170,0
+RC_E.US,D,20220819,000000,21.04,21.19,20.85,21.1,11805,0
+RC_E.US,D,20220822,000000,21.15,21.18,21.0681,21.09,7510,0
+RC_E.US,D,20220823,000000,21.15,21.15,21.03,21.03,7845,0
+RC_E.US,D,20220824,000000,21.15,21.18,21,21.18,18375,0
+RC_E.US,D,20220825,000000,21.08,21.38,21.08,21.33,16802,0
+RC_E.US,D,20220826,000000,21.25,21.2701,21.1,21.1,5228,0
+RC_E.US,D,20220829,000000,21.09,21.2,21.0314,21.13,3151,0
+RC_E.US,D,20220830,000000,21.2999,21.2999,20.52,20.82,9862,0
+RC_E.US,D,20220831,000000,20.61,21.05,20.51,20.51,22557,0
+RC_E.US,D,20220901,000000,20.5,20.75,20.4,20.41,10243,0
+RC_E.US,D,20220902,000000,20.45,20.7056,20.4,20.44,4166,0
+RC_E.US,D,20220906,000000,20.5284,20.84,20.3,20.4018,8142,0
+RC_E.US,D,20220907,000000,20.575,20.6289,20.44,20.44,1234,0
+RC_E.US,D,20220908,000000,20.35,20.4199,20.29,20.3001,7012,0
+RC_E.US,D,20220909,000000,20.48,20.5,20.25,20.25,6423,0
+RC_E.US,D,20220912,000000,21,21.11,20.65,20.7,5452,0
+RC_E.US,D,20220913,000000,20.7,20.7,20.55,20.55,1240,0
+RC_E.US,D,20220914,000000,20.7,20.7,20.26,20.34,19933,0
+RC_E.US,D,20220915,000000,20.25,20.25,20.05,20.05,2746,0
+RC_E.US,D,20220916,000000,20.01,20.01,19.75,19.877,8262,0
+RC_E.US,D,20220919,000000,19.85,19.85,19.67,19.67,4061,0
+RC_E.US,D,20220920,000000,19.66,19.8,19.31,19.31,4300,0
+RC_E.US,D,20220921,000000,19.1,19.41,19.0155,19.12,4826,0
+RC_E.US,D,20220922,000000,19.53,19.53,19.18,19.24,16750,0
+RC_E.US,D,20220923,000000,19.48,19.48,19,19.01,9076,0
+RC_E.US,D,20220926,000000,19.3839,19.3839,19.01,19.02,18450,0
+RC_E.US,D,20220927,000000,19.4,19.4,18.7,18.7,7315,0
+RC_E.US,D,20220928,000000,18.6801,19.3,18.6801,19.12,4040,0
+RC_E.US,D,20220929,000000,18.96,18.96,18.5,18.5375,6950,0
+RC_E.US,D,20220930,000000,18.6,18.6782,17.91,17.95,18376,0
+RC_E.US,D,20221003,000000,18.55,18.58,18.2,18.36,2621,0
+RC_E.US,D,20221004,000000,18.63,18.69,18.53,18.69,4784,0
+RC_E.US,D,20221005,000000,18.949,18.949,18.67,18.74,2081,0
+RC_E.US,D,20221006,000000,18.75,18.75,18.3992,18.4113,4669,0
+RC_E.US,D,20221007,000000,18.7,18.7,18.11,18.1102,5722,0
+RC_E.US,D,20221010,000000,18.995,19.1613,18.2389,18.4699,4589,0
+RC_E.US,D,20221011,000000,18.4,19.5,18.4,18.6,12738,0
+RC_E.US,D,20221012,000000,18.8287,18.8287,18.0284,18.3084,12797,0
+RC_E.US,D,20221013,000000,18.29,18.4695,18.0001,18.4695,5642,0
+RC_E.US,D,20221014,000000,18.515,18.515,18.14,18.14,3447,0
+RC_E.US,D,20221017,000000,18.18,18.4092,18.18,18.4092,6633,0
+RC_E.US,D,20221018,000000,18.4,18.85,18.4,18.4,2817,0
+RC_E.US,D,20221019,000000,18.4,18.675,18.3,18.31,7948,0
+RC_E.US,D,20221020,000000,18.36,18.5,18.3,18.3,2450,0
+RC_E.US,D,20221021,000000,18.3,18.44,18.3,18.3,2697,0
+RC_E.US,D,20221025,000000,18.14,18.2399,18.073,18.22,5885,0
+RC_E.US,D,20221026,000000,18.25,18.42,18,18.11,10991,0
+RC_E.US,D,20221027,000000,18.24,18.4287,18.17,18.3,3047,0
+RC_E.US,D,20221028,000000,18.1,18.45,18.1,18.31,1416,0
+RC_E.US,D,20221031,000000,18.37,18.37,18.1,18.12,8721,0
+RC_E.US,D,20221101,000000,18.36,18.36,18.14,18.14,2188,0
+RC_E.US,D,20221102,000000,18.29,18.29,18.05,18.05,1566,0
+RC_E.US,D,20221103,000000,18,18.1409,18,18.1409,1776,0
+RC_E.US,D,20221104,000000,18.18,18.3199,18.02,18.1,4382,0
+RC_E.US,D,20221107,000000,18.05,18.3807,18,18.12,7118,0
+RC_E.US,D,20221108,000000,18.15,18.75,18.15,18.4049,11498,0
+RC_E.US,D,20221109,000000,18.39,18.9,18.26,18.26,7891,0
+RC_E.US,D,20221110,000000,18.51,18.99,18.51,18.87,7146,0
+RC_E.US,D,20221111,000000,18.76,19.2,18.7,18.94,22375,0
+RC_E.US,D,20221114,000000,19.09,19.1781,19,19.0455,2350,0
+RC_E.US,D,20221115,000000,19.02,19.1599,18.83,18.94,10201,0
+RC_E.US,D,20221116,000000,19.15,19.25,18.89,19.0827,16902,0
+RC_E.US,D,20221117,000000,19.1,19.34,19.09,19.235,12359,0
+RC_E.US,D,20221118,000000,19.35,19.4,19.12,19.3,5335,0
+RC_E.US,D,20221121,000000,19.11,19.2501,19.11,19.2501,999,0
+RC_E.US,D,20221122,000000,19.09,19.15,19.09,19.12,2029,0
+RC_E.US,D,20221123,000000,19.13,19.13,19.12,19.13,2615,0
+RC_E.US,D,20221125,000000,19.1739,19.19,19.13,19.13,2969,0
+RC_E.US,D,20221128,000000,19.2,19.23,19.13,19.16,2572,0
+RC_E.US,D,20221129,000000,19.16,19.16,19.13,19.13,5820,0
+RC_E.US,D,20221130,000000,19.11,19.9,19.06,19.47,30106,0
+RC_E.US,D,20221201,000000,19.54,19.55,19.4001,19.4001,11680,0
+RC_E.US,D,20221202,000000,19.4,19.55,19.4,19.55,17471,0
+RC_E.US,D,20221205,000000,19.7779,19.7779,19.52,19.52,6495,0
+RC_E.US,D,20221206,000000,19.5,19.5,19.2101,19.4,7736,0
+RC_E.US,D,20221207,000000,19.51,19.5875,19.39,19.48,3062,0
+RC_E.US,D,20221208,000000,19.391,19.45,19.3701,19.45,2859,0
+RC_E.US,D,20221209,000000,19.455,19.475,19.4,19.44,4618,0
+RC_E.US,D,20221212,000000,19.33,19.33,18.765,18.98,5898,0
+RC_E.US,D,20221213,000000,18.87,19.1,18.87,18.9,4164,0
+RC_E.US,D,20221214,000000,19.06,19.12,18.8715,19.0027,1907,0
+RC_E.US,D,20221215,000000,18.8,19.1,18.8,18.86,4641,0
+RC_E.US,D,20221216,000000,18.8,18.8,18.6347,18.6501,2329,0
+RC_E.US,D,20221219,000000,18.8,18.8,18.67,18.7,3891,0
+RC_E.US,D,20221220,000000,18.95,19,18.88,18.88,1348,0
+RC_E.US,D,20221221,000000,19.02,19.08,18.905,18.905,4836,0
+RC_E.US,D,20221222,000000,18.9,18.9099,18.11,18.16,9706,0
+RC_E.US,D,20221223,000000,18.1,18.3,17.2,18.2001,26765,0
+RC_E.US,D,20221227,000000,18.35,18.35,18.0458,18.125,5300,0
+RC_E.US,D,20221228,000000,18.1,18.1,17.95,17.95,19641,0
+RC_E.US,D,20221229,000000,17.94,18.06,17.6276,17.95,22729,0
+RC_E.US,D,20221230,000000,17.7663,18.02,17.7663,18.015,5248,0
+RC_E.US,D,20230103,000000,18.4,18.4,18.1001,18.1001,1571,0
+RC_E.US,D,20230104,000000,18.3,18.4879,18.1001,18.48,1993,0
+RC_E.US,D,20230105,000000,18.48,18.48,18.3562,18.4,4039,0
+RC_E.US,D,20230106,000000,18.37,18.8189,18.3601,18.8189,2520,0
+RC_E.US,D,20230109,000000,18.75,18.98,18.6,18.97,8996,0
+RC_E.US,D,20230110,000000,18.98,19.15,18.66,18.74,13034,0
+RC_E.US,D,20230111,000000,18.94,19.06,18.94,18.995,2272,0
+RC_E.US,D,20230112,000000,18.874,19.05,18.874,19.05,3170,0
+RC_E.US,D,20230113,000000,19.09,19.19,19.0075,19.16,4832,0
+RC_E.US,D,20230117,000000,19.25,19.32,18.82,18.82,32124,0
+RC_E.US,D,20230118,000000,19.07,19.1549,18.87,19.05,6259,0
+RC_E.US,D,20230119,000000,19.23,19.2471,19.0401,19.1325,3673,0
+RC_E.US,D,20230120,000000,19.2,19.26,19.2,19.239,10326,0
+RC_E.US,D,20230123,000000,19.27,19.4,19.23,19.29,13048,0
+RC_E.US,D,20230124,000000,19.35,19.4,19.2986,19.37,14159,0
+RC_E.US,D,20230125,000000,19.37,19.42,19.36,19.36,9809,0
+RC_E.US,D,20230126,000000,19.3699,19.9,19.3699,19.8,53528,0
+RC_E.US,D,20230127,000000,19.91,20.05,19.82,20.04,17541,0
+RC_E.US,D,20230130,000000,19.985,20.03,19.95,19.96,9744,0
+RC_E.US,D,20230131,000000,20.09,20.1,19.95,20.0701,2115,0
+RC_E.US,D,20230201,000000,20.15,20.51,20.08,20.5,12293,0
+RC_E.US,D,20230202,000000,20.53,20.75,20.5001,20.669,20950,0
+RC_E.US,D,20230203,000000,20.5,20.575,20.25,20.49,6946,0
+RC_E.US,D,20230206,000000,20.49,20.49,20.19,20.2,2514,0
+RC_E.US,D,20230207,000000,20.1862,20.32,20.1,20.1,12441,0
+RC_E.US,D,20230208,000000,20.1,20.1,19.8,19.98,5772,0
+RC_E.US,D,20230209,000000,19.927,19.9918,19.8039,19.91,1938,0
+RC_E.US,D,20230210,000000,19.92,20.0195,19.83,19.9,6026,0
+RC_E.US,D,20230213,000000,19.85,19.9999,19.81,19.95,5257,0
+RC_E.US,D,20230214,000000,19.95,20.25,19.95,20.22,11457,0
+RC_E.US,D,20230215,000000,20.27,20.36,20.17,20.25,3627,0
+RC_E.US,D,20230216,000000,20.49,20.49,19.8,19.9913,9483,0
+RC_E.US,D,20230217,000000,20.095,20.2595,19.97,20.17,11149,0
+RC_E.US,D,20230221,000000,20.25,20.25,19.9,19.9399,8151,0
+RC_E.US,D,20230222,000000,20.07,20.07,19.92,20.0301,4425,0
+RC_E.US,D,20230223,000000,20.3449,20.5,20.0608,20.28,7041,0
+RC_E.US,D,20230224,000000,20.2,20.2977,20.12,20.19,3542,0
+RC_E.US,D,20230227,000000,20.64,20.64,20.1,20.2,7688,0
+RC_E.US,D,20230228,000000,20.28,20.28,20.05,20.05,5947,0
+RC_E.US,D,20230301,000000,20.1949,20.2,20.14,20.1499,4441,0
+RC_E.US,D,20230302,000000,20.1,20.26,19.6901,19.8523,14751,0
+RC_E.US,D,20230303,000000,20,20.1,19.9801,20.0434,20448,0
+RC_E.US,D,20230306,000000,20.03,20.0999,20.0101,20.07,9118,0
+RC_E.US,D,20230307,000000,20.07,20.08,19.8,19.9399,6760,0
+RC_E.US,D,20230308,000000,19.89,20.08,19.86,19.86,1797,0
+RC_E.US,D,20230309,000000,19.79,19.82,19.6001,19.68,6334,0
+RC_E.US,D,20230310,000000,19.66,19.91,19,19.115,21013,0
+RC_E.US,D,20230313,000000,19,19.06,18.5001,18.7,22006,0
+RC_E.US,D,20230314,000000,18.7,19,17.87,18.15,20355,0
+RC_E.US,D,20230315,000000,18.21,18.43,17.11,17.74,36617,0
+RC_E.US,D,20230316,000000,17.86,18.7899,17.74,18.69,17682,0
+RC_E.US,D,20230317,000000,18.55,18.671,18.2877,18.5,20032,0
+RC_E.US,D,20230320,000000,18.56,18.7399,17.5601,17.7998,18791,0
+RC_E.US,D,20230321,000000,18,18.89,17.99,18.5,17543,0
+RC_E.US,D,20230322,000000,18.5,18.75,18.36,18.5001,8520,0
+RC_E.US,D,20230323,000000,18.3511,18.6299,18.3511,18.575,4501,0
+RC_E.US,D,20230324,000000,18.6,18.6,18.41,18.45,4499,0
+RC_E.US,D,20230327,000000,18.5,18.55,18.33,18.53,16608,0
+RC_E.US,D,20230328,000000,18.5,18.5,18.06,18.29,6553,0
+RC_E.US,D,20230329,000000,18.29,18.4388,18.29,18.35,7627,0
+RC_E.US,D,20230330,000000,18.0513,18.3,18.0513,18.3,4709,0
+RC_E.US,D,20230331,000000,18.3,18.46,18.2098,18.44,30006,0
+RC_E.US,D,20230403,000000,18.4,18.5999,18.245,18.3,31314,0
+RC_E.US,D,20230404,000000,18.4,18.4,18.2667,18.28,2701,0
+RC_E.US,D,20230405,000000,18.25,18.32,18.25,18.32,2491,0
+RC_E.US,D,20230406,000000,18.15,18.3999,18.15,18.2585,5522,0
+RC_E.US,D,20230410,000000,18.26,18.42,18.11,18.4,7348,0
+RC_E.US,D,20230411,000000,18.2871,18.42,18.2871,18.33,7970,0
+RC_E.US,D,20230412,000000,18.3728,18.455,18.25,18.25,6627,0
+RC_E.US,D,20230413,000000,18.41,18.43,18.25,18.37,5479,0
+RC_E.US,D,20230414,000000,18.5,18.5,18.3001,18.31,3761,0
+RC_E.US,D,20230417,000000,18.35,18.48,18.31,18.44,10437,0
+RC_E.US,D,20230418,000000,18.31,18.5,18.06,18.25,11498,0
+RC_E.US,D,20230419,000000,18.34,18.3799,18.1201,18.3,5455,0
+RC_E.US,D,20230420,000000,18.26,18.29,17.9,18.2003,17531,0
+RC_E.US,D,20230421,000000,18.36,18.47,18.3,18.4699,20626,0
+RC_E.US,D,20230424,000000,18.37,18.47,18.05,18.17,34421,0
+RC_E.US,D,20230425,000000,18.1,18.2,18.03,18.1501,20535,0
+RC_E.US,D,20230426,000000,18.2,18.3714,18.03,18.11,8191,0
+RC_E.US,D,20230427,000000,18.23,18.37,18.125,18.32,8472,0
+RC_E.US,D,20230428,000000,18.47,18.62,18.29,18.62,26786,0
+RC_E.US,D,20230501,000000,18.5,18.65,18.38,18.65,11681,0
+RC_E.US,D,20230502,000000,18.68,18.68,18.3,18.38,17878,0
+RC_E.US,D,20230503,000000,18.3,18.3,18.1,18.23,6728,0
+RC_E.US,D,20230504,000000,18.2,18.2,17.8,17.955,10805,0
+RC_E.US,D,20230505,000000,17.96,18.18,17.82,17.87,17311,0
+RC_E.US,D,20230508,000000,17.99,18,17.7905,17.86,19150,0
+RC_E.US,D,20230509,000000,17.86,17.86,17.75,17.75,13905,0
+RC_E.US,D,20230510,000000,17.841,17.86,17.6,17.86,13456,0
+RC_E.US,D,20230511,000000,17.8399,17.8399,17.67,17.74,4281,0
+RC_E.US,D,20230512,000000,17.7527,18,17.7527,17.885,13634,0
+RC_E.US,D,20230515,000000,17.92,18.24,17.92,18.19,34247,0
+RC_E.US,D,20230516,000000,18.1944,18.2,18.15,18.19,9042,0
+RC_E.US,D,20230517,000000,18.38,18.38,18,18.18,20297,0
+RC_E.US,D,20230518,000000,18.38,18.42,18.19,18.2799,50681,0
+RC_E.US,D,20230519,000000,18.3,18.47,18.17,18.24,12662,0
+RC_E.US,D,20230522,000000,18.22,18.34,18.22,18.2201,9274,0
+RC_E.US,D,20230523,000000,18.27,18.33,18.22,18.27,11536,0
+RC_E.US,D,20230524,000000,18.31,18.31,18.11,18.11,18967,0
+RC_E.US,D,20230525,000000,18.05,18.24,18.05,18.2,6110,0
+RC_E.US,D,20230526,000000,18.2653,18.3,18.1801,18.3,1456,0
+RC_E.US,D,20230530,000000,18.33,18.33,18.2,18.3098,5189,0
+RC_E.US,D,20230531,000000,18.3989,18.6,18.2801,18.48,35578,0
+RC_E.US,D,20230601,000000,18.4999,18.4999,18.3,18.38,23223,0
+RC_E.US,D,20230602,000000,18.46,18.489,18.35,18.4799,33910,0
+RC_E.US,D,20230605,000000,18.49,18.55,18.44,18.44,21027,0
+RC_E.US,D,20230606,000000,18.5,18.68,18.47,18.5299,27945,0
+RC_E.US,D,20230607,000000,18.55,18.55,18.4,18.4499,19449,0
+RC_E.US,D,20230608,000000,18.51,18.5399,18.5,18.51,4660,0
+RC_E.US,D,20230609,000000,18.51,18.525,18.45,18.475,16847,0
+RC_E.US,D,20230612,000000,18.5,18.51,18.45,18.45,11116,0
+RC_E.US,D,20230613,000000,18.51,18.58,18.5,18.58,19317,0
+RC_E.US,D,20230614,000000,18.58,18.58,18.54,18.56,17844,0
+RC_E.US,D,20230615,000000,18.58,18.61,18.57,18.6,12741,0
+RC_E.US,D,20230616,000000,18.65,18.79,18.6221,18.79,20107,0
+RC_E.US,D,20230620,000000,18.78,18.81,18.72,18.75,17877,0
+RC_E.US,D,20230621,000000,18.75,18.75,18.695,18.75,7895,0
+RC_E.US,D,20230622,000000,18.79,18.79,18.6873,18.735,12144,0
+RC_E.US,D,20230623,000000,18.75,18.79,18.6697,18.69,11412,0
+RC_E.US,D,20230626,000000,18.69,18.69,18.62,18.687,11196,0
+RC_E.US,D,20230627,000000,18.68,18.69,18.67,18.69,18164,0
+RC_E.US,D,20230628,000000,18.725,18.8,18.7055,18.79,13628,0
+RC_E.US,D,20230629,000000,18.37,18.55,18.37,18.45,15984,0
+RC_E.US,D,20230630,000000,18.45,18.83,18.45,18.62,51096,0
+RC_E.US,D,20230703,000000,18.6,18.6,18.47,18.55,30451,0
+RC_E.US,D,20230705,000000,18.56,18.56,18.45,18.55,19273,0
+RC_E.US,D,20230706,000000,18.57,18.5711,18.285,18.56,20796,0
+RC_E.US,D,20230707,000000,18.55,18.63,18.53,18.58,20375,0
+RC_E.US,D,20230710,000000,18.5,18.62,18.5,18.62,22974,0
+RC_E.US,D,20230711,000000,18.7,18.7,18.59,18.63,12685,0
+RC_E.US,D,20230712,000000,18.6,18.73,18.595,18.68,18776,0
+RC_E.US,D,20230713,000000,18.6,18.72,18.54,18.72,22667,0
+RC_E.US,D,20230714,000000,18.73,18.75,18.71,18.74,8793,0
+RC_E.US,D,20230717,000000,18.74,18.8,18.62,18.715,28396,0
+RC_E.US,D,20230718,000000,18.8,18.8,18.775,18.78,6644,0
+RC_E.US,D,20230719,000000,18.79,18.9,18.7699,18.865,4793,0
+RC_E.US,D,20230720,000000,18.9,18.95,18.82,18.95,12701,0
+RC_E.US,D,20230721,000000,18.98,19.02,18.98,19.01,12462,0
+RC_E.US,D,20230724,000000,19,19.05,18.9901,19.04,11777,0
+RC_E.US,D,20230725,000000,19.04,19.1,18.95,19.02,27934,0
+RC_E.US,D,20230726,000000,19,19.1,19,19.0996,5632,0
+RC_E.US,D,20230727,000000,19.1,19.15,19.05,19.05,12928,0
+RC_E.US,D,20230728,000000,19.1,19.1,19.05,19.09,5080,0
+RC_E.US,D,20230731,000000,19.09,19.17,19.09,19.16,10843,0
+RC_E.US,D,20230801,000000,19.2,19.25,19.12,19.12,18258,0
+RC_E.US,D,20230802,000000,19.12,19.17,19.09,19.17,6022,0
+RC_E.US,D,20230803,000000,19.135,19.1501,19.08,19.15,9770,0
+RC_E.US,D,20230804,000000,19.14,19.15,19.08,19.15,10056,0
+RC_E.US,D,20230807,000000,19.15,19.19,19.1,19.1499,2848,0
+RC_E.US,D,20230808,000000,19.15,19.23,19.15,19.23,17528,0
+RC_E.US,D,20230809,000000,19.27,19.3,19.2328,19.3,16733,0
+RC_E.US,D,20230810,000000,19.3,19.35,19.14,19.25,16439,0
+RC_E.US,D,20230811,000000,19.35,19.35,19.16,19.16,4468,0
+RC_E.US,D,20230814,000000,19.19,19.29,19.17,19.1701,4990,0
+RC_E.US,D,20230815,000000,19.08,19.2403,19.08,19.24,10280,0
+RC_E.US,D,20230816,000000,19.25,19.26,19.18,19.25,7970,0
+RC_E.US,D,20230817,000000,19.28,19.29,19.227,19.29,1128,0
+RC_E.US,D,20230818,000000,19.29,19.29,19.21,19.2394,3795,0
+RC_E.US,D,20230821,000000,19.15,19.4,19.15,19.25,4628,0
+RC_E.US,D,20230822,000000,19.22,19.22,19.1888,19.19,2003,0
+RC_E.US,D,20230823,000000,19.25,19.29,19.25,19.29,3652,0
+RC_E.US,D,20230824,000000,19.28,19.28,19.25,19.27,1699,0
+RC_E.US,D,20230825,000000,19.25,19.349,19.25,19.251,3289,0
+RC_E.US,D,20230828,000000,19.3499,19.35,19.29,19.333,2644,0
+RC_E.US,D,20230829,000000,19.4,19.42,19.39,19.42,17354,0
+RC_E.US,D,20230830,000000,19.42,19.42,19.41,19.41,8375,0
+RC_E.US,D,20230831,000000,19.45,19.45,19.36,19.36,6714,0
+RC_E.US,D,20230901,000000,19.45,19.5,19.41,19.5,11009,0
+RC_E.US,D,20230905,000000,19.55,19.55,19.4201,19.4209,2579,0
+RC_E.US,D,20230906,000000,19.42,19.44,19.32,19.32,3102,0
+RC_E.US,D,20230907,000000,19.37,19.37,19.29,19.31,6979,0
+RC_E.US,D,20230908,000000,19.2,19.2975,19.1,19.2975,16465,0
+RC_E.US,D,20230911,000000,19.32,19.32,19,19.03,30021,0
+RC_E.US,D,20230912,000000,19,19,18.62,18.8,18378,0
+RC_E.US,D,20230913,000000,18.83,18.84,18.7,18.7,4407,0
+RC_E.US,D,20230914,000000,18.75,18.91,18.75,18.91,3192,0
+RC_E.US,D,20230915,000000,18.9048,18.99,18.86,18.86,7611,0
+RC_E.US,D,20230918,000000,18.98,19.03,18.9,19.03,5728,0
+RC_E.US,D,20230919,000000,19.03,19.03,18.9,18.99,3129,0
+RC_E.US,D,20230920,000000,19.09,19.09,18.9503,18.9999,10459,0
+RC_E.US,D,20230921,000000,18.95,19.02,18.9,18.9601,4094,0
+RC_E.US,D,20230922,000000,18.98,19.0397,18.98,18.9807,2746,0
+RC_E.US,D,20230925,000000,18.98,19.03,18.97,19,2482,0
+RC_E.US,D,20230926,000000,19,19.0299,18.84,18.84,5390,0
+RC_E.US,D,20230927,000000,18.75,18.75,18.5,18.6986,14380,0
+RC_E.US,D,20230928,000000,18.19,18.4,18.19,18.3469,5377,0
+RC_E.US,D,20230929,000000,18.4,18.49,18.1,18.1,19345,0
+RC_E.US,D,20231002,000000,18.09,18.16,17.59,17.82,27250,0
+RC_E.US,D,20231003,000000,17.82,17.82,17.51,17.55,17566,0
+RC_E.US,D,20231004,000000,17.65,18.2228,17.5,17.5437,8079,0
+RC_E.US,D,20231005,000000,17.75,17.85,17.5403,17.5403,6200,0
+RC_E.US,D,20231006,000000,17.55,17.9178,17.4,17.6938,14689,0
+RC_E.US,D,20231009,000000,17.69,17.89,17.69,17.7699,10015,0
+RC_E.US,D,20231010,000000,17.76,18.03,17.6996,17.8,10330,0
+RC_E.US,D,20231011,000000,17.87,18.1,17.8001,17.88,7128,0
+RC_E.US,D,20231012,000000,17.8,17.8899,17.8,17.8001,3851,0
+RC_E.US,D,20231013,000000,17.89,18.1,17.89,18.0889,8532,0
+RC_E.US,D,20231016,000000,18.17,18.17,17.98,18,7817,0
+RC_E.US,D,20231017,000000,17.88,17.95,17.84,17.86,5451,0
+RC_E.US,D,20231018,000000,17.91,17.91,17.689,17.83,3175,0
+RC_E.US,D,20231019,000000,17.7501,17.7501,17.39,17.39,9511,0
+RC_E.US,D,20231020,000000,17.48,17.48,17.3,17.32,4323,0
+RC_E.US,D,20231023,000000,17.41,17.42,17.32,17.42,4763,0
+RC_E.US,D,20231024,000000,17.42,17.61,17.4,17.44,9442,0
+RC_E.US,D,20231025,000000,17.4,17.65,17.4,17.65,14506,0
+RC_E.US,D,20231026,000000,17.65,17.735,17.44,17.48,5996,0
+RC_E.US,D,20231027,000000,17.58,17.58,17.3,17.35,5175,0
+RC_E.US,D,20231030,000000,17.35,17.59,17.17,17.17,11035,0
+RC_E.US,D,20231031,000000,17.37,17.42,17.25,17.37,9443,0
+RC_E.US,D,20231101,000000,17.42,17.63,17.36,17.54,8655,0
+RC_E.US,D,20231102,000000,17.63,18,17.63,17.7,19422,0
+RC_E.US,D,20231103,000000,17.9,17.9508,17.6506,17.88,25269,0
+RC_E.US,D,20231106,000000,17.97,18.48,17.9001,18.26,29017,0
+RC_E.US,D,20231107,000000,18.4,18.65,18.23,18.65,5675,0
+RC_E.US,D,20231108,000000,18.7,18.71,18.64,18.67,4803,0
+RC_E.US,D,20231109,000000,18.7,18.71,18.35,18.57,8126,0
+RC_E.US,D,20231110,000000,18.68,18.78,18.49,18.74,8625,0
+RC_E.US,D,20231113,000000,18.8,18.88,18.7,18.852,3814,0
+RC_E.US,D,20231114,000000,18.9,18.92,18.61,18.7006,4617,0
+RC_E.US,D,20231115,000000,18.65,18.8858,18.08,18.2,39296,0
+RC_E.US,D,20231116,000000,18.3,18.6099,18.2,18.21,9086,0
+RC_E.US,D,20231117,000000,18.3,18.43,18.24,18.37,2360,0
+RC_E.US,D,20231120,000000,18.22,18.44,18.1962,18.2,10091,0
+RC_E.US,D,20231121,000000,18.2,18.2,18.2,18.2,433,0
+RC_E.US,D,20231122,000000,18.2,18.34,18.2,18.29,5470,0
+RC_E.US,D,20231124,000000,18.44,18.45,18.2402,18.2402,5214,0
+RC_E.US,D,20231127,000000,18.27,18.53,18.27,18.36,4102,0
+RC_E.US,D,20231128,000000,18.5079,18.51,18.3511,18.3511,3664,0
+RC_E.US,D,20231129,000000,18.35,18.6,18.35,18.5615,20968,0
+RC_E.US,D,20231130,000000,18.55,18.8,18.5,18.8,22808,0
+RC_E.US,D,20231201,000000,18.7386,18.95,18.725,18.85,10355,0
+RC_E.US,D,20231204,000000,18.88,18.9,18.55,18.6,12690,0
+RC_E.US,D,20231205,000000,18.6,18.9,18.59,18.78,9329,0
+RC_E.US,D,20231206,000000,18.76,18.9443,18.55,18.7,16734,0
+RC_E.US,D,20231207,000000,18.69,18.75,18.5432,18.55,17424,0
+RC_E.US,D,20231208,000000,18.59,18.59,18.46,18.46,13883,0
+RC_E.US,D,20231211,000000,18.6,18.9261,18.49,18.49,10721,0
+RC_E.US,D,20231212,000000,18.59,18.72,18.45,18.5,10659,0
+RC_E.US,D,20231213,000000,18.52,18.83,18.52,18.8,21599,0
+RC_E.US,D,20231214,000000,18.86,19.2336,18.86,19.07,32318,0
+RC_E.US,D,20231215,000000,19.17,19.17,18.9,18.96,30163,0
+RC_E.US,D,20231218,000000,19.05,19.18,18.94,18.94,15185,0
+RC_E.US,D,20231219,000000,19.02,19.15,18.97,19,23961,0
+RC_E.US,D,20231220,000000,19.18,19.19,18.99,18.99,23481,0
+RC_E.US,D,20231221,000000,19.2,19.2,19.05,19.13,13235,0
+RC_E.US,D,20231222,000000,19.16,19.3,18.98,19.3,40151,0
+RC_E.US,D,20231226,000000,19.3,19.3,19.12,19.3,12168,0
+RC_E.US,D,20231227,000000,19.34,19.34,19.255,19.31,19777,0
+RC_E.US,D,20231228,000000,19.08,19.16,18.9101,19.11,9936,0
+RC_E.US,D,20231229,000000,19.135,19.2773,19.01,19.02,14071,0
+RC_E.US,D,20240102,000000,19.0277,19.25,19.0277,19.1102,7383,0
+RC_E.US,D,20240103,000000,19.13,19.2499,18.99,19.02,19907,0
+RC_E.US,D,20240104,000000,19.03,19.1237,19,19.0599,11702,0
+RC_E.US,D,20240105,000000,19.02,19.31,18.96,19.07,15545,0
+RC_E.US,D,20240108,000000,19.02,19.07,18.93,18.99,21174,0
+RC_E.US,D,20240109,000000,19.07,19.07,19.03,19.0699,14142,0
+RC_E.US,D,20240110,000000,19.03,19.12,19.03,19.111,6129,0
+RC_E.US,D,20240111,000000,19.03,19.15,19.03,19.14,13743,0
+RC_E.US,D,20240112,000000,19.15,19.18,19.13,19.18,9172,0
+RC_E.US,D,20240116,000000,19.15,19.22,19.09,19.1907,12520,0
+RC_E.US,D,20240117,000000,19.2,19.22,19.06,19.0998,20622,0
+RC_E.US,D,20240118,000000,19.1,19.1799,19.05,19.08,2522,0
+RC_E.US,D,20240119,000000,19.09,19.16,19.03,19.15,15144,0
+RC_E.US,D,20240122,000000,19.2,19.22,19.09,19.19,9754,0
+RC_E.US,D,20240123,000000,19.19,19.2089,19.07,19.07,5297,0
+RC_E.US,D,20240124,000000,19.155,19.18,19.05,19.07,24751,0
+RC_E.US,D,20240125,000000,19.08,19.14,19.05,19.14,34154,0
+RC_E.US,D,20240126,000000,19.14,19.29,19.13,19.19,39027,0
+RC_E.US,D,20240129,000000,19.23,19.23,19.14,19.14,19467,0
+RC_E.US,D,20240130,000000,19.14,19.2,19.07,19.2,22222,0
+RC_E.US,D,20240131,000000,19.15,19.25,19.15,19.2,8593,0
+RC_E.US,D,20240201,000000,19.215,19.3499,19.1893,19.33,17205,0
+RC_E.US,D,20240202,000000,19.25,19.4,19.25,19.3999,16263,0
+RC_E.US,D,20240205,000000,19.37,19.39,19.25,19.34,16585,0
+RC_E.US,D,20240206,000000,19.34,19.39,19.3008,19.33,7611,0
+RC_E.US,D,20240207,000000,19.4,19.4,19.15,19.3999,21239,0
+RC_E.US,D,20240208,000000,19.22,19.37,19.21,19.37,9236,0
+RC_E.US,D,20240209,000000,19.38,19.4123,19.3,19.37,11628,0
+RC_E.US,D,20240212,000000,19.4,19.4,19.26,19.31,9077,0
+RC_E.US,D,20240213,000000,19.35,19.35,19.2101,19.2101,7817,0
+RC_E.US,D,20240214,000000,19.17,19.4,19.17,19.2458,11006,0
+RC_E.US,D,20240215,000000,19.25,19.305,18.96,19.09,45670,0
+RC_E.US,D,20240216,000000,19.15,19.15,19.0101,19.1,14654,0
+RC_E.US,D,20240220,000000,19.02,19.29,19.02,19.29,21950,0
+RC_E.US,D,20240221,000000,19.3139,19.3139,19.2101,19.255,15014,0
+RC_E.US,D,20240222,000000,19.3,19.3,19.16,19.2899,10257,0
+RC_E.US,D,20240223,000000,19.25,19.3,19.1301,19.255,5385,0
+RC_E.US,D,20240226,000000,19.22,19.2899,19.1801,19.27,8753,0
+RC_E.US,D,20240227,000000,19.325,19.3499,19.2701,19.2881,3939,0
+RC_E.US,D,20240228,000000,19.26,19.2655,18.87,19.03,82044,0
+RC_E.US,D,20240229,000000,18.98,18.98,18.64,18.65,44702,0
+RC_E.US,D,20240301,000000,18.85,18.8855,18.685,18.83,14625,0
+RC_E.US,D,20240304,000000,18.83,18.86,18.64,18.67,16831,0
+RC_E.US,D,20240305,000000,18.65,18.89,18.65,18.83,9074,0
+RC_E.US,D,20240306,000000,18.9,19.1469,18.9,18.95,8324,0
+RC_E.US,D,20240307,000000,18.975,19.02,18.8201,18.95,5373,0
+RC_E.US,D,20240308,000000,18.95,18.95,18.8,18.8,8059,0
+RC_E.US,D,20240311,000000,18.8001,18.96,18.75,18.91,8584,0
+RC_E.US,D,20240312,000000,18.96,18.97,18.77,18.77,6631,0
+RC_E.US,D,20240313,000000,18.7701,19.06,18.77,18.8,17869,0
+RC_E.US,D,20240314,000000,18.8,18.955,18.7,18.8904,10836,0
+RC_E.US,D,20240315,000000,18.79,18.9799,18.79,18.9799,8357,0
+RC_E.US,D,20240318,000000,19.0125,19.13,18.98,19.13,4247,0
+RC_E.US,D,20240319,000000,19.16,19.29,19.0533,19.27,15268,0
+RC_E.US,D,20240320,000000,19.31,19.37,19.1251,19.28,7600,0
+RC_E.US,D,20240321,000000,19.39,19.39,19.29,19.34,7083,0
+RC_E.US,D,20240322,000000,19.3798,19.44,19.3477,19.43,7706,0
+RC_E.US,D,20240325,000000,19.43,19.4363,19.3,19.4,6472,0
+RC_E.US,D,20240326,000000,19.4308,19.4308,19.21,19.33,7522,0
+RC_E.US,D,20240327,000000,19.08,19.13,18.9455,19.13,6020,0
+RC_E.US,D,20240328,000000,19.05,19.3,18.41,18.41,34981,0
+RC_E.US,D,20240401,000000,18.72,18.87,18.5,18.74,22899,0
+RC_E.US,D,20240402,000000,18.7,18.795,18.7,18.7,9379,0
+RC_E.US,D,20240403,000000,18.77,18.89,18.7,18.7001,8705,0
+RC_E.US,D,20240404,000000,18.8,18.9,18.6,18.6,6782,0
+RC_E.US,D,20240405,000000,18.6,18.7661,18.6,18.66,7398,0
+RC_E.US,D,20240408,000000,18.82,18.82,18.66,18.74,4955,0
+RC_E.US,D,20240409,000000,18.78,18.78,18.68,18.68,14818,0
+RC_E.US,D,20240410,000000,18.69,18.7,18.65,18.65,7770,0
+RC_E.US,D,20240411,000000,18.655,18.66,18.52,18.5752,10807,0
+RC_E.US,D,20240412,000000,18.69,18.71,18.5516,18.56,9879,0
+RC_E.US,D,20240415,000000,18.71,18.71,18.42,18.45,25277,0
+RC_E.US,D,20240416,000000,18.4541,18.4541,18.09,18.09,27329,0
+RC_E.US,D,20240417,000000,18.17,18.32,17.85,18.04,19417,0
+RC_E.US,D,20240418,000000,18.03,18.11,18.01,18.01,5765,0
+RC_E.US,D,20240419,000000,18.09,18.24,18.01,18.06,7304,0
+RC_E.US,D,20240422,000000,18.2093,18.2299,18.15,18.15,3097,0
+RC_E.US,D,20240423,000000,18.23,18.46,18.18,18.18,7274,0
+RC_E.US,D,20240424,000000,18.24,18.24,18.1,18.2094,3073,0
+RC_E.US,D,20240425,000000,18.18,18.3153,18.1,18.25,9582,0
+RC_E.US,D,20240426,000000,18.34,18.35,18.0801,18.1763,4897,0
+RC_E.US,D,20240429,000000,18.3,18.43,18.2614,18.38,5572,0
+RC_E.US,D,20240430,000000,18.41,18.47,18.26,18.39,10775,0
+RC_E.US,D,20240501,000000,18.5,18.53,18.26,18.45,9959,0
+RC_E.US,D,20240502,000000,18.55,18.63,18.45,18.5593,4793,0
+RC_E.US,D,20240503,000000,18.59,18.65,18.5,18.61,6630,0
+RC_E.US,D,20240506,000000,18.655,18.71,18.57,18.71,3939,0
+RC_E.US,D,20240507,000000,18.7,18.9,18.64,18.64,9222,0
+RC_E.US,D,20240508,000000,18.7,18.8,18.2101,18.4,7500,0
+RC_E.US,D,20240509,000000,18.23,18.4299,18.23,18.27,14316,0
+RC_E.US,D,20240510,000000,18.27,18.3635,18.23,18.28,6533,0
+RC_E.US,D,20240513,000000,18.28,18.41,18.28,18.33,4708,0
+RC_E.US,D,20240514,000000,18.3001,18.43,18.3,18.35,7156,0
+RC_E.US,D,20240515,000000,18.48,18.565,18.3,18.32,16468,0
+RC_E.US,D,20240516,000000,18.5973,18.5973,18.3,18.35,12902,0
+RC_E.US,D,20240517,000000,18.35,18.73,18.35,18.61,9951,0
+RC_E.US,D,20240520,000000,18.51,18.61,18.3601,18.595,6790,0
+RC_E.US,D,20240521,000000,18.55,18.61,18.44,18.525,3728,0
+RC_E.US,D,20240522,000000,18.52,18.53,18.45,18.53,5627,0
+RC_E.US,D,20240523,000000,18.555,18.555,18.22,18.45,17368,0
+RC_E.US,D,20240524,000000,18.45,18.45,18.3235,18.43,6442,0
+RC_E.US,D,20240528,000000,18.49,18.5,18.45,18.5,3044,0
+RC_E.US,D,20240529,000000,18.45,18.5,18.4254,18.47,6160,0
+RC_E.US,D,20240530,000000,18.6,18.62,18.55,18.55,5268,0
+RC_E.US,D,20240531,000000,18.64,18.6963,18.5,18.5,7355,0
+RC_E.US,D,20240603,000000,18.625,18.7002,18.62,18.67,5531,0
+RC_E.US,D,20240604,000000,18.63,18.89,18.63,18.76,7168,0
+RC_E.US,D,20240605,000000,18.8,18.92,18.63,18.8711,6705,0
+RC_E.US,D,20240606,000000,18.8,18.94,18.8,18.82,12440,0
+RC_E.US,D,20240607,000000,18.81,18.92,18.8,18.81,7123,0
+RC_E.US,D,20240610,000000,18.81,18.85,18.8,18.8,11475,0
+RC_E.US,D,20240611,000000,18.8,18.81,18.52,18.52,15074,0
+RC_E.US,D,20240612,000000,18.75,18.9,18.7,18.75,13447,0
+RC_E.US,D,20240613,000000,18.9,18.9,18.6399,18.65,13589,0
+RC_E.US,D,20240614,000000,18.6501,18.79,18.56,18.79,7453,0
+RC_E.US,D,20240617,000000,18.6658,18.7,18.56,18.605,9833,0
+RC_E.US,D,20240618,000000,18.63,18.87,18.6,18.63,5933,0
+RC_E.US,D,20240620,000000,18.7,18.78,18.6,18.6,8125,0
+RC_E.US,D,20240621,000000,18.6,18.686,18.6,18.6,3797,0
+RC_E.US,D,20240624,000000,18.62,18.809,18.62,18.69,10136,0
+RC_E.US,D,20240625,000000,18.77,18.79,18.75,18.79,4345,0
+RC_E.US,D,20240626,000000,18.7099,18.92,18.7099,18.7993,20120,0
+RC_E.US,D,20240627,000000,18.76,18.95,18.7501,18.95,12970,0
+RC_E.US,D,20240628,000000,18.51,18.7,18.44,18.49,19835,0
+RC_E.US,D,20240701,000000,18.44,18.5,18.25,18.27,19773,0
+RC_E.US,D,20240702,000000,18.2239,18.38,18.22,18.29,16776,0
+RC_E.US,D,20240703,000000,18.37,18.49,18.31,18.4,3071,0
+RC_E.US,D,20240705,000000,18.5,18.5,18.4,18.48,8488,0
+RC_E.US,D,20240708,000000,18.48,18.53,18.42,18.42,10164,0
+RC_E.US,D,20240709,000000,18.37,18.53,18.29,18.29,8467,0
+RC_E.US,D,20240710,000000,18.38,18.63,18.37,18.55,15992,0
+RC_E.US,D,20240711,000000,18.58,18.6964,18.51,18.63,22890,0
+RC_E.US,D,20240712,000000,18.66,18.66,18.55,18.55,14776,0
+RC_E.US,D,20240715,000000,18.55,18.68,18.51,18.51,11667,0
+RC_E.US,D,20240716,000000,18.5,18.6,18.39,18.39,10469,0
+RC_E.US,D,20240717,000000,18.39,18.5,18.39,18.4906,7468,0
+RC_E.US,D,20240718,000000,18.455,18.4875,18.32,18.32,16187,0
+RC_E.US,D,20240719,000000,18.42,18.42,18.36,18.3842,8724,0
+RC_E.US,D,20240722,000000,18.4,18.54,18.375,18.45,8975,0
+RC_E.US,D,20240723,000000,18.39,18.5,18.39,18.42,9138,0
+RC_E.US,D,20240724,000000,18.36,18.48,18.35,18.38,10154,0
+RC_E.US,D,20240725,000000,18.32,18.5001,18.32,18.4,8423,0
+RC_E.US,D,20240726,000000,18.38,18.49,18.3686,18.47,4982,0
+RC_E.US,D,20240729,000000,18.44,18.55,18.33,18.55,16171,0
+RC_E.US,D,20240730,000000,18.55,18.55,18.4999,18.52,4831,0
+RC_E.US,D,20240731,000000,18.56,18.6099,18.5,18.59,9729,0
+RC_E.US,D,20240801,000000,18.62,18.73,18.59,18.67,17982,0
+RC_E.US,D,20240802,000000,18.69,18.69,18.55,18.6299,15250,0
+RC_E.US,D,20240805,000000,18.55,18.69,18.42,18.64,10805,0
+RC_E.US,D,20240806,000000,18.51,18.6,18.39,18.6,14598,0
+RC_E.US,D,20240807,000000,18.64,18.64,18.44,18.47,14398,0
+RC_E.US,D,20240808,000000,18.56,18.56,18.4,18.55,4732,0
+RC_E.US,D,20240809,000000,18.43,18.57,18.43,18.565,5392,0
+RC_E.US,D,20240812,000000,18.5,18.59,18.35,18.44,7478,0
+RC_E.US,D,20240813,000000,18.38,18.5038,18.38,18.49,10687,0
+RC_E.US,D,20240814,000000,18.44,18.53,18.439,18.53,10442,0
+RC_E.US,D,20240815,000000,18.55,18.61,18.4977,18.61,8922,0
+RC_E.US,D,20240816,000000,18.7,18.72,18.6138,18.6161,4017,0
+RC_E.US,D,20240819,000000,18.71,18.8,18.691,18.8,19720,0
+RC_E.US,D,20240820,000000,18.76,18.8,18.6603,18.8,8519,0
+RC_E.US,D,20240821,000000,18.7501,18.8285,18.7501,18.81,8598,0
+RC_E.US,D,20240822,000000,18.76,18.8,18.675,18.6999,11055,0
+RC_E.US,D,20240823,000000,18.68,18.8,18.65,18.74,15773,0
+RC_E.US,D,20240826,000000,18.76,18.78,18.6901,18.72,12121,0
+RC_E.US,D,20240827,000000,18.7,18.79,18.67,18.79,3316,0
+RC_E.US,D,20240828,000000,18.78,18.82,18.7201,18.785,10534,0
+RC_E.US,D,20240829,000000,18.82,19,18.82,18.87,15016,0
+RC_E.US,D,20240830,000000,18.97,19.34,18.86,19.28,72502,0
+RC_E.US,D,20240903,000000,19.21,19.21,18.9,18.92,9105,0
+RC_E.US,D,20240904,000000,18.9,19.035,18.9,18.99,12859,0
+RC_E.US,D,20240905,000000,19,19.1,18.94,19,8522,0
+RC_E.US,D,20240906,000000,19.0337,19.135,18.9693,19.125,7705,0
+RC_E.US,D,20240909,000000,19.05,19.24,19.05,19.2399,5655,0
+RC_E.US,D,20240910,000000,19.24,19.25,19.19,19.23,8862,0
+RC_E.US,D,20240911,000000,19.15,19.21,19.15,19.18,4254,0
+RC_E.US,D,20240912,000000,19.12,19.12,19.02,19.02,9673,0
+RC_E.US,D,20240913,000000,19.1,19.15,19.05,19.13,6131,0
+RC_E.US,D,20240916,000000,19.09,19.39,19.0601,19.33,20456,0
+RC_E.US,D,20240917,000000,19.32,19.36,19.2947,19.31,22642,0
+RC_E.US,D,20240918,000000,19.3345,19.58,19.2844,19.51,32411,0
+RC_E.US,D,20240919,000000,19.54,19.64,19.51,19.59,25195,0
+RC_E.US,D,20240920,000000,19.63,19.66,19.54,19.65,12116,0
+RC_E.US,D,20240923,000000,19.6929,19.7,19.54,19.54,12922,0
+RC_E.US,D,20240924,000000,19.62,19.62,19.57,19.6,6892,0
+RC_E.US,D,20240925,000000,19.73,19.73,19.54,19.54,11118,0
+RC_E.US,D,20240926,000000,19.6,19.69,19.6,19.67,4255,0
+RC_E.US,D,20240927,000000,19.65,19.65,19.56,19.61,12435,0
+RC_E.US,D,20240930,000000,19.3299,19.3299,19.11,19.15,13800,0
+RC_E.US,D,20241001,000000,19.15,19.22,19.0833,19.22,7958,0
+RC_E.US,D,20241002,000000,19.27,19.5,19.25,19.32,8205,0
+RC_E.US,D,20241003,000000,19.36,19.36,19.25,19.29,7619,0
+RC_E.US,D,20241004,000000,19.295,19.31,19.26,19.2701,3037,0
+RC_E.US,D,20241007,000000,19.23,19.25,19.1,19.1,6404,0
+RC_E.US,D,20241008,000000,19.02,19.2,19.01,19.04,8261,0
+RC_E.US,D,20241009,000000,19.13,19.1515,19.08,19.08,5895,0
+RC_E.US,D,20241010,000000,19.14,19.14,19.04,19.0812,11049,0
+RC_E.US,D,20241011,000000,19.086,19.34,19.086,19.29,10221,0
+RC_E.US,D,20241014,000000,19.19,19.25,19.19,19.21,7225,0
+RC_E.US,D,20241015,000000,19.28,19.405,19.26,19.38,8461,0
+RC_E.US,D,20241016,000000,19.34,19.5999,19.34,19.44,10142,0
+RC_E.US,D,20241017,000000,19.44,19.44,19.2379,19.41,4088,0
+RC_E.US,D,20241018,000000,19.36,19.55,19.36,19.4796,3922,0
+RC_E.US,D,20241021,000000,19.51,19.51,19.35,19.4,5310,0
+RC_E.US,D,20241022,000000,19.37,19.45,19.3125,19.44,3240,0
+RC_E.US,D,20241023,000000,19.43,19.43,19.25,19.39,6725,0
+RC_E.US,D,20241024,000000,19.24,19.33,19.2296,19.3201,2452,0
+RC_E.US,D,20241025,000000,19.25,19.32,19.2307,19.275,3888,0
+RC_E.US,D,20241028,000000,19.226,19.26,19.11,19.18,6004,0
+RC_E.US,D,20241029,000000,19.18,19.21,19.17,19.2,1958,0
+RC_E.US,D,20241030,000000,19.27,19.38,19.03,19.19,5886,0
+RC_E.US,D,20241031,000000,19.34,19.37,19.1581,19.3,4982,0
+RC_E.US,D,20241101,000000,19.39,19.39,19.0001,19.1,2127,0
+RC_E.US,D,20241104,000000,19.11,19.15,18.93,19.0594,14981,0
+RC_E.US,D,20241105,000000,18.97,19.17,18.97,19.12,3975,0
+RC_E.US,D,20241106,000000,19,19.11,18.67,18.83,17536,0
+RC_E.US,D,20241107,000000,18.85,18.9496,18.7603,18.88,8042,0
+RC_E.US,D,20241108,000000,18.81,19.17,18.81,19.09,16750,0
+RC_E.US,D,20241111,000000,19.18,19.19,19.05,19.05,4386,0
+RC_E.US,D,20241112,000000,19.02,19.18,18.86,18.86,13812,0
+RC_E.US,D,20241113,000000,18.925,19.02,18.87,19,16141,0
+RC_E.US,D,20241114,000000,19.0001,19.1444,19,19.05,7924,0
+RC_E.US,D,20241115,000000,19,19,18.86,18.9762,14604,0
+RC_E.US,D,20241118,000000,18.92,19.08,18.72,18.9001,39349,0
+RC_E.US,D,20241119,000000,18.91,18.98,18.74,18.97,9788,0
+RC_E.US,D,20241120,000000,18.91,18.918,18.825,18.85,4494,0
+RC_E.US,D,20241121,000000,18.825,18.95,18.825,18.9176,8088,0
+RC_E.US,D,20241122,000000,18.962,19.0302,18.89,18.97,3509,0
+RC_E.US,D,20241125,000000,18.97,19.2,18.96,19.04,22286,0
+RC_E.US,D,20241126,000000,19.04,19.12,18.98,18.98,5706,0
+RC_E.US,D,20241127,000000,19.09,19.17,18.91,19.09,2769,0
+RC_E.US,D,20241129,000000,19.18,19.18,19.0221,19.1303,4742,0
+RC_E.US,D,20241202,000000,19.1,19.4,19.1,19.32,12960,0
+RC_E.US,D,20241203,000000,19.21,19.32,18.8901,19.075,12206,0
+RC_E.US,D,20241204,000000,19.05,19.19,18.8121,18.97,30147,0
+RC_E.US,D,20241205,000000,19.06,19.0649,18.95,18.95,6368,0
+RC_E.US,D,20241206,000000,18.96,18.96,18.9,18.9,9390,0
+RC_E.US,D,20241209,000000,18.9,18.975,18.9,18.9256,7559,0
+RC_E.US,D,20241210,000000,18.9,18.93,18.8301,18.87,18613,0
+RC_E.US,D,20241211,000000,18.8309,18.89,18.8001,18.86,12516,0
+RC_E.US,D,20241212,000000,18.8121,18.84,18.76,18.8399,9733,0
+RC_E.US,D,20241213,000000,18.86,18.86,18.8,18.8001,6453,0
+RC_E.US,D,20241216,000000,18.85,18.8601,18.77,18.85,8251,0
+RC_E.US,D,20241217,000000,18.805,18.9357,18.7697,18.805,5529,0
+RC_E.US,D,20241218,000000,18.78,18.845,18.75,18.75,7940,0
+RC_E.US,D,20241219,000000,18.7,18.825,18.65,18.77,5693,0
+RC_E.US,D,20241220,000000,18.67,18.67,18.5,18.55,26727,0
+RC_E.US,D,20241223,000000,18.5908,18.5908,18.38,18.4,21416,0
+RC_E.US,D,20241224,000000,18.48,18.49,18.31,18.4251,12128,0
+RC_E.US,D,20241226,000000,18.685,18.7,18.3,18.3001,16689,0
+RC_E.US,D,20241227,000000,18.3348,18.59,18.23,18.3,17678,0
+RC_E.US,D,20241230,000000,18.1908,18.3345,18.1908,18.3194,9855,0
+RC_E.US,D,20241231,000000,18.05,18.26,17.6276,18.26,33131,0
+RC_E.US,D,20250102,000000,18.2206,18.3099,18.09,18.2,12631,0
+RC_E.US,D,20250103,000000,18.2,18.29,18.1,18.2351,4204,0
+RC_E.US,D,20250106,000000,18.2202,18.29,18.18,18.29,9347,0
+RC_E.US,D,20250107,000000,18.21,18.21,18.13,18.14,3503,0
+RC_E.US,D,20250108,000000,18.21,18.3,18.035,18.3,13058,0
+RC_E.US,D,20250110,000000,18.205,18.2788,18,18.05,13219,0
+RC_E.US,D,20250113,000000,18,18.15,17.95,18,17040,0
+RC_E.US,D,20250114,000000,17.95,18.04,17.9,17.96,7619,0
+RC_E.US,D,20250115,000000,17.95,18.2,17.95,18.1,4170,0
+RC_E.US,D,20250116,000000,18.13,18.18,18.0301,18.05,5275,0
+RC_E.US,D,20250117,000000,18.16,18.16,18.05,18.05,2109,0
+RC_E.US,D,20250121,000000,18.15,18.2085,18.0213,18.2085,3568,0
+RC_E.US,D,20250122,000000,18.25,18.32,18.18,18.26,4601,0
+RC_E.US,D,20250123,000000,18.0501,18.26,18.0501,18.235,2823,0
+RC_E.US,D,20250124,000000,18.25,18.32,18.25,18.29,4627,0
+RC_E.US,D,20250127,000000,18.28,18.35,18.27,18.2701,4507,0
+RC_E.US,D,20250128,000000,18.3,18.52,18.26,18.355,16459,0
+RC_E.US,D,20250129,000000,18.4,18.4,18.02,18.03,13028,0
+RC_E.US,D,20250130,000000,18.11,18.1704,18.03,18.09,12887,0
+RC_E.US,D,20250131,000000,18.11,18.3,17.98,17.98,8290,0
+RC_E.US,D,20250203,000000,17.99,18.16,17.9501,18.14,2447,0
+RC_E.US,D,20250204,000000,18.15,18.16,18,18.16,5262,0
+RC_E.US,D,20250205,000000,18.172,18.3,18.02,18.29,10290,0
+RC_E.US,D,20250206,000000,18.17,18.3,18.04,18.05,2246,0
+RC_E.US,D,20250207,000000,18.1,18.1,18.01,18.02,2691,0
+RC_E.US,D,20250210,000000,18.0201,18.1,18.0201,18.1,2536,0
+RC_E.US,D,20250211,000000,18.1,18.28,18.04,18.04,4462,0
+RC_E.US,D,20250212,000000,18.05,18.1836,18,18.13,8697,0
+RC_E.US,D,20250213,000000,18.071,18.2,18.07,18.11,8269,0
+RC_E.US,D,20250214,000000,18.0762,18.1734,18.0762,18.1499,3722,0
+RC_E.US,D,20250218,000000,18.1347,18.15,18.0285,18.0285,2100,0
+RC_E.US,D,20250219,000000,18.0595,18.0595,18,18.04,5987,0
+RC_E.US,D,20250220,000000,18.0397,18.1312,18.01,18.01,13715,0
+RC_E.US,D,20250221,000000,18,18.07,17.7816,17.865,28187,0
+RC_E.US,D,20250224,000000,17.8964,17.95,17.76,17.87,12871,0
+RC_E.US,D,20250225,000000,17.86,17.87,17.76,17.828,21837,0
+RC_E.US,D,20250226,000000,17.83,17.9,17.7501,17.8,14843,0
+RC_E.US,D,20250227,000000,17.8399,17.9341,17.77,17.77,16533,0
+RC_E.US,D,20250228,000000,17.7774,17.83,17.44,17.56,88248,0
+RC_E.US,D,20250303,000000,17.1,17.43,16.74,17.2,101806,0
+RC_E.US,D,20250304,000000,17.1092,17.11,16.8,16.8796,72775,0
+RC_E.US,D,20250305,000000,16.8478,17.07,16.76,16.98,47953,0
+RC_E.US,D,20250306,000000,16.77,17,16.75,16.99,33437,0
+RC_E.US,D,20250307,000000,17,17.2,16.84,16.97,14076,0
+RC_E.US,D,20250310,000000,17.0957,17.0957,16.96,16.9605,16230,0
+RC_E.US,D,20250311,000000,16.95,16.95,16.6301,16.74,25361,0
+RC_E.US,D,20250312,000000,16.59,16.62,16.39,16.563,25849,0
+RC_E.US,D,20250313,000000,16.54,16.7,16.53,16.65,14366,0
+RC_E.US,D,20250314,000000,16.69,16.85,16.52,16.63,25919,0
+RC_E.US,D,20250317,000000,16.71,16.7707,16.6049,16.77,16359,0
+RC_E.US,D,20250318,000000,16.7792,16.7792,16.57,16.7,8476,0
+RC_E.US,D,20250319,000000,16.7435,16.7734,16.6,16.697,15124,0
+RC_E.US,D,20250320,000000,16.7,16.75,16.62,16.7457,12190,0
+RC_E.US,D,20250321,000000,16.71,16.71,16.6,16.6,15506,0
+RC_E.US,D,20250324,000000,16.64,16.674,16.47,16.5199,20157,0
+RC_E.US,D,20250325,000000,16.58,16.65,16.5453,16.6368,10748,0
+RC_E.US,D,20250326,000000,16.72,16.72,16.5,16.5193,14330,0
+RC_E.US,D,20250327,000000,16.62,16.63,16.53,16.5899,16570,0
+RC_E.US,D,20250328,000000,16.5618,16.65,16.5,16.54,8810,0
+RC_E.US,D,20250331,000000,16.15,16.27,15.83,16.04,29568,0
+RC_E.US,D,20250401,000000,16.0293,16.07,15.9288,15.97,16504,0
+RC_E.US,D,20250402,000000,16.07,16.1749,16.0301,16.09,7581,0
+RC_E.US,D,20250403,000000,15.96,16.0646,15.81,15.91,18381,0
+RC_E.US,D,20250404,000000,15.8679,16.1,15.33,15.46,61600,0
+RC_E.US,D,20250407,000000,15.4,15.435,15.06,15.28,32290,0
+RC_E.US,D,20250408,000000,15.25,15.545,15.21,15.34,15210,0
+RC_E.US,D,20250409,000000,15.2711,15.7275,14.94,15.6,15821,0
+RC_E.US,D,20250410,000000,15.5484,15.71,15.25,15.6,22087,0
+RC_E.US,D,20250411,000000,15.45,15.74,15.1961,15.59,12135,0
+RC_E.US,D,20250414,000000,15.744,15.8,15.5001,15.6,10684,0
+RC_E.US,D,20250415,000000,15.28,15.6971,15.23,15.5185,9850,0
+RC_E.US,D,20250416,000000,15.5,15.5999,15.36,15.52,6156,0
+RC_E.US,D,20250417,000000,15.59,15.7447,15.3817,15.67,10348,0
+RC_E.US,D,20250421,000000,15.42,15.535,15.4,15.41,7284,0
+RC_E.US,D,20250422,000000,15.44,15.88,15.4211,15.8001,17913,0
+RC_E.US,D,20250423,000000,15.91,16.19,15.68,15.95,13773,0
+RC_E.US,D,20250424,000000,16.0314,16.09,15.96,16.09,8006,0
+RC_E.US,D,20250425,000000,16.13,16.152,15.92,16.1013,14604,0
+RC_E.US,D,20250428,000000,16.08,16.12,15.81,15.83,21697,0
+RC_E.US,D,20250429,000000,15.9,15.9,15.7117,15.84,10829,0
+RC_E.US,D,20250430,000000,15.995,15.995,15.6,15.6,11167,0
+RC_E.US,D,20250501,000000,15.8,15.8,15.6,15.75,10159,0
+RC_E.US,D,20250502,000000,15.75,15.927,15.4,15.65,13308,0
+RC_E.US,D,20250505,000000,15.9,15.9,15.5501,15.66,7593,0
+RC_E.US,D,20250506,000000,15.65,15.65,15.4501,15.5,10521,0
+RC_E.US,D,20250507,000000,15.55,15.768,15.41,15.7364,12368,0
+RC_E.US,D,20250508,000000,15.68,15.75,15.55,15.75,6403,0
+RC_E.US,D,20250509,000000,15.55,15.6,14.87,15.55,56665,0
+RC_E.US,D,20250512,000000,15.6,15.64,15.3597,15.64,19048,0
+RC_E.US,D,20250513,000000,16,16,15.0501,15.6,22891,0
+RC_E.US,D,20250514,000000,15.13,15.5372,15.1,15.44,12908,0
+RC_E.US,D,20250515,000000,15.2,15.4,15.06,15.39,14031,0
+RC_E.US,D,20250516,000000,15.2718,15.55,15.2001,15.55,12031,0
+RC_E.US,D,20250519,000000,15.415,15.51,15.2101,15.35,9665,0
+RC_E.US,D,20250520,000000,15.2801,15.37,15.2,15.21,5688,0
+RC_E.US,D,20250521,000000,15.15,15.5,15.13,15.5,17738,0
+RC_E.US,D,20250522,000000,15.25,15.77,15.21,15.55,29134,0
+RC_E.US,D,20250523,000000,15.536,15.536,15.2757,15.43,15531,0
+RC_E.US,D,20250527,000000,15.4204,15.5,15.3,15.36,15350,0
+RC_E.US,D,20250528,000000,15.42,15.52,15.4157,15.4401,2915,0
+RC_E.US,D,20250529,000000,15.4,15.71,15.38,15.6,11183,0
+RC_E.US,D,20250530,000000,15.44,15.75,15.425,15.75,10218,0
+RC_E.US,D,20250602,000000,15.46,16.31,15.36,16.05,39033,0
+RC_E.US,D,20250603,000000,15.96,16.1,15.3501,15.64,35364,0
+RC_E.US,D,20250604,000000,15.67,15.7804,15.44,15.67,6402,0
+RC_E.US,D,20250605,000000,15.67,15.67,15.54,15.55,2772,0
+RC_E.US,D,20250606,000000,15.51,15.7,15.35,15.4,7931,0
+RC_E.US,D,20250609,000000,15.47,15.95,15.36,15.68,22335,0
+RC_E.US,D,20250610,000000,15.67,15.88,15.63,15.7,8332,0
+RC_E.US,D,20250611,000000,15.716,15.76,15.5801,15.67,9215,0
+RC_E.US,D,20250612,000000,15.69,15.88,15.54,15.85,9435,0
+RC_E.US,D,20250613,000000,15.85,15.86,15.58,15.7701,5991,0
+RC_E.US,D,20250616,000000,15.649,15.9699,15.649,15.91,7504,0
+RC_E.US,D,20250617,000000,15.86,15.9218,15.62,15.8014,8463,0
+RC_E.US,D,20250618,000000,15.85,15.92,15.72,15.865,4249,0
+RC_E.US,D,20250620,000000,15.8051,16,15.7,16,6194,0
+RC_E.US,D,20250623,000000,15.9987,15.9987,15.8,15.91,7430,0
+RC_E.US,D,20250624,000000,15.7954,16.04,15.7954,15.94,7895,0
+RC_E.US,D,20250625,000000,15.93,15.986,15.85,15.986,1102,0
+RC_E.US,D,20250626,000000,15.85,15.85,15.77,15.79,3898,0
+RC_E.US,D,20250627,000000,15.85,15.85,15.75,15.775,8632,0
+RC_E.US,D,20250630,000000,15.58,15.585,14.9,14.9,42763,0
+RC_E.US,D,20250701,000000,15.1,15.3634,15,15.34,18057,0
+RC_E.US,D,20250702,000000,15.3183,15.4688,15.3183,15.4,9120,0
+RC_E.US,D,20250703,000000,15.41,15.4624,15.24,15.35,4254,0
+RC_E.US,D,20250707,000000,15.4172,15.42,15.12,15.23,10978,0
+RC_E.US,D,20250708,000000,15.09,15.262,15.09,15.21,6575,0
+RC_E.US,D,20250709,000000,15.2133,15.4875,15.15,15.15,10686,0
+RC_E.US,D,20250710,000000,15.25,15.49,15.17,15.3,11454,0
+RC_E.US,D,20250711,000000,15.4,15.5,15.3,15.46,7702,0
+RC_E.US,D,20250714,000000,15.35,15.36,15.13,15.22,13424,0
+RC_E.US,D,20250715,000000,15.219,15.49,15.1824,15.36,10019,0
+RC_E.US,D,20250716,000000,15.3598,15.38,15.2026,15.22,4850,0
+RC_E.US,D,20250717,000000,16.14,16.14,15.22,15.315,9184,0
+RC_E.US,D,20250718,000000,15.31,15.39,15.28,15.37,4945,0
+RC_E.US,D,20250721,000000,15.36,15.48,15.21,15.23,9333,0
+RC_E.US,D,20250722,000000,15.33,15.3975,15.2,15.31,6575,0
+RC_E.US,D,20250723,000000,15.33,15.34,15.18,15.34,12239,0
+RC_E.US,D,20250724,000000,15.77,15.77,15.2301,15.553,8476,0
+RC_E.US,D,20250725,000000,15.48,15.5999,15.37,15.5709,10963,0
+RC_E.US,D,20250728,000000,15.59,15.66,15.3863,15.6572,10630,0
+RC_E.US,D,20250729,000000,15.6,15.6695,15.5,15.5896,5506,0
+RC_E.US,D,20250730,000000,15.555,15.69,15.45,15.641,2260,0
+RC_E.US,D,20250731,000000,15.7,15.95,15.6301,15.84,21166,0
+RC_E.US,D,20250801,000000,15.72,15.84,15.55,15.68,9270,0
+RC_E.US,D,20250804,000000,15.68,15.8051,15.68,15.68,9761,0
+RC_E.US,D,20250805,000000,15.69,15.72,15.63,15.63,7431,0
+RC_E.US,D,20250806,000000,15.62,15.62,15.52,15.55,9977,0
+RC_E.US,D,20250807,000000,15.687,15.687,15.57,15.61,6408,0
+RC_E.US,D,20250808,000000,15.5797,15.84,15.5,15.75,22086,0
+RC_E.US,D,20250811,000000,15.6905,15.84,15.56,15.575,4734,0
+RC_E.US,D,20250812,000000,15.6332,15.6332,15.36,15.407,19827,0
+RC_E.US,D,20250813,000000,15.5004,15.5004,15.2001,15.35,48100,0
+RC_E.US,D,20250814,000000,15.26,15.44,15.1701,15.44,9264,0
+RC_E.US,D,20250815,000000,15.24,15.485,15.24,15.43,11339,0
+RC_E.US,D,20250818,000000,15.385,15.575,15.26,15.55,9649,0
+RC_E.US,D,20250819,000000,15.55,15.65,15.55,15.6292,4305,0
+RC_E.US,D,20250820,000000,15.6001,15.61,15.4017,15.505,3976,0
+RC_E.US,D,20250821,000000,15.41,15.61,15.41,15.555,2879,0
+RC_E.US,D,20250822,000000,15.56,15.7,15.4801,15.6242,7973,0
+RC_E.US,D,20250825,000000,15.6161,15.66,15.5935,15.6295,11278,0
+RC_E.US,D,20250826,000000,15.6259,15.635,15.61,15.635,5291,0
+RC_E.US,D,20250827,000000,15.5101,15.6999,15.51,15.56,2427,0
+RC_E.US,D,20250828,000000,15.6,15.6,15.5,15.52,5425,0
+RC_E.US,D,20250829,000000,15.5174,15.6,15.5,15.56,8606,0
+RC_E.US,D,20250902,000000,15.6,15.6,15.35,15.5411,9925,0
+RC_E.US,D,20250903,000000,15.57,15.58,15.475,15.58,20610,0
+RC_E.US,D,20250904,000000,15.6,15.7428,15.5644,15.69,11951,0
+RC_E.US,D,20250905,000000,15.73,15.89,15.73,15.89,11466,0
+RC_E.US,D,20250908,000000,15.89,16,15.8,16,9796,0
+RC_E.US,D,20250909,000000,15.915,15.98,15.8523,15.95,3627,0
+RC_E.US,D,20250910,000000,16.03,16.05,15.9501,16.05,14166,0
+RC_E.US,D,20250911,000000,16.07,16.225,15.9,15.97,12750,0
+RC_E.US,D,20250912,000000,15.92,15.9799,15.88,15.92,7420,0
+RC_E.US,D,20250915,000000,15.99,16.03,15.87,15.8925,6627,0
+RC_E.US,D,20250916,000000,15.9,15.94,15.825,15.9361,10249,0
+RC_E.US,D,20250917,000000,16,16.07,15.9,16.01,14041,0
+RC_E.US,D,20250918,000000,15.98,16.1524,15.9,16.015,5615,0
+RC_E.US,D,20250919,000000,16.04,16.05,15.9,16,7649,0
+RC_E.US,D,20250922,000000,15.9788,16,15.8941,15.96,4249,0
+RC_E.US,D,20250923,000000,15.95,15.95,15.87,15.88,1591,0
+RC_E.US,D,20250924,000000,15.8001,15.9,15.65,15.68,6526,0
+RC_E.US,D,20250925,000000,15.68,15.68,15.55,15.59,4730,0
+RC_E.US,D,20250926,000000,15.55,15.67,15.51,15.67,22395,0
+RC_E.US,D,20250929,000000,15.78,15.85,15.67,15.81,28448,0
+RC_E.US,D,20250930,000000,15.31,15.44,15.25,15.44,46277,0
+RC_E.US,D,20251001,000000,15.614,15.614,15.3008,15.39,5629,0
+RC_E.US,D,20251002,000000,15.4225,15.4225,15.32,15.3601,1878,0
+RC_E.US,D,20251003,000000,15.4,15.58,15.33,15.38,10737,0
+RC_E.US,D,20251006,000000,15.3886,15.6,15.3886,15.56,3506,0
+RC_E.US,D,20251007,000000,15.5,15.61,15.5,15.5196,5005,0
+RC_E.US,D,20251008,000000,15.38,15.55,15.23,15.31,18915,0
+RC_E.US,D,20251009,000000,15.3721,15.3721,15,15.2,24530,0
+RC_E.US,D,20251010,000000,15.11,15.12,14.96,15.12,4282,0
+RC_E.US,D,20251013,000000,15.065,15.3,15.06,15.3,10001,0
+RC_E.US,D,20251014,000000,15.03,15.1887,14.94,15.15,17137,0
+RC_E.US,D,20251015,000000,15.2995,15.3699,15.18,15.36,6711,0
+RC_E.US,D,20251016,000000,15.22,15.31,15.02,15.1,12739,0
+RC_E.US,D,20251017,000000,15.15,15.15,14.99,15.11,12240,0
+RC_E.US,D,20251020,000000,15.11,15.2194,15.04,15.2,6511,0
+RC_E.US,D,20251021,000000,15.2291,15.3113,15.11,15.23,5752,0
+RC_E.US,D,20251022,000000,15.1,15.2,15.06,15.13,3311,0
+RC_E.US,D,20251023,000000,15.0626,15.11,14.57,14.7,80126,0
+RC_E.US,D,20251024,000000,14.79,14.89,14.72,14.85,7965,0
+RC_E.US,D,20251027,000000,14.9,15.11,14.9,15.01,18736,0
+RC_E.US,D,20251028,000000,15.075,15.165,15,15,2680,0
+RC_E.US,D,20251029,000000,14.981,15.08,14.95,15,11158,0
+RC_E.US,D,20251030,000000,15.05,15.05,14.89,14.89,5073,0
+RC_E.US,D,20251031,000000,14.8664,14.99,14.6168,14.83,16753,0
+RC_E.US,D,20251103,000000,14.7278,14.9,14.7278,14.85,9373,0
+RC_E.US,D,20251104,000000,14.69,14.9,14.69,14.75,7424,0
+RC_E.US,D,20251105,000000,14.885,14.8973,14.69,14.7,12558,0
+RC_E.US,D,20251106,000000,14.65,14.8,14.52,14.57,15333,0
+RC_E.US,D,20251107,000000,14.825,14.8645,14.4326,14.58,13346,0
+RC_E.US,D,20251110,000000,14.57,14.58,14.36,14.42,57343,0
+RC_E.US,D,20251111,000000,14.42,14.6,14.4,14.55,19908,0
+RC_E.US,D,20251112,000000,14.4501,14.77,14.22,14.39,24520,0
+RC_E.US,D,20251113,000000,14.31,14.38,14.1642,14.35,23682,0
+RC_E.US,D,20251114,000000,14.233,14.325,14.2165,14.2584,11880,0
+RC_E.US,D,20251117,000000,14.26,14.26,14.15,14.17,9736,0
+RC_E.US,D,20251118,000000,14.1359,14.2,14.084,14.16,8761,0
+RC_E.US,D,20251119,000000,14.1479,14.443,13.78,14.09,26088,0
+RC_E.US,D,20251120,000000,14.015,14.05,13.92,13.97,26417,0
+RC_E.US,D,20251121,000000,13.97,14.1744,13.97,14.0804,14577,0
+RC_E.US,D,20251124,000000,14.01,14.01,13.8418,13.91,8086,0
+RC_E.US,D,20251125,000000,13.85,13.99,13.76,13.97,23947,0
+RC_E.US,D,20251126,000000,13.89,14.65,13.89,14.3,33506,0
+RC_E.US,D,20251128,000000,14.44,14.44,14.05,14.08,16217,0
+RC_E.US,D,20251201,000000,14.26,14.4399,14.09,14.38,45987,0
+RC_E.US,D,20251202,000000,14.39,14.3901,14.1201,14.14,16007,0
+RC_E.US,D,20251203,000000,14.3,14.48,14.3,14.4336,16006,0
+RC_E.US,D,20251204,000000,14.3,14.515,14.26,14.3506,30241,0
+RC_E.US,D,20251205,000000,14.4,14.5,14.235,14.4,28386,0
+RC_E.US,D,20251208,000000,14.3666,14.48,14.16,14.16,22086,0
+RC_E.US,D,20251209,000000,14.16,14.3499,14.1,14.1,44559,0
+RC_E.US,D,20251210,000000,14.195,14.24,14.1,14.2312,15584,0
+RC_E.US,D,20251211,000000,14.1,14.5,14.1,14.4,22901,0
+RC_E.US,D,20251212,000000,14.34,14.55,14.2501,14.36,23359,0
+RC_E.US,D,20251215,000000,14.3,14.52,14.1463,14.32,19480,0
+RC_E.US,D,20251216,000000,14.15,14.4099,14.1001,14.21,29903,0
+RC_E.US,D,20251217,000000,14.15,14.3,14.1,14.1,17307,0
+RC_E.US,D,20251218,000000,14.09,14.1901,13.9001,14.0621,28106,0
+RC_E.US,D,20251219,000000,14.12,14.12,13.84,13.92,15736,0
+RC_E.US,D,20251222,000000,13.98,14.3,13.91,14.13,37780,0
+RC_E.US,D,20251223,000000,14.1,14.24,14,14.1,13058,0
+RC_E.US,D,20251224,000000,14.15,14.21,14.11,14.14,7615,0
+RC_E.US,D,20251226,000000,14.19,14.495,14.105,14.2301,42622,0
+RC_E.US,D,20251229,000000,14.37,14.4899,14.21,14.32,28325,0
+RC_E.US,D,20251230,000000,14.2,14.44,14.1,14.23,34414,0
+RC_E.US,D,20251231,000000,13.999,14.0099,13.55,13.97,59865,0
+RC_E.US,D,20260102,000000,13.95,13.95,13.685,13.88,46554,0
+RC_E.US,D,20260105,000000,13.8,14,13.76,13.7925,67137,0
+RC_E.US,D,20260106,000000,13.72,13.77,13.36,13.6199,40321,0
+RC_E.US,D,20260107,000000,13.58,13.89,13.5,13.86,22595,0
+RC_E.US,D,20260108,000000,13.3601,13.96,13.3601,13.89,22935,0
+RC_E.US,D,20260109,000000,13.7999,13.95,13.5501,13.95,24181,0
+RC_E.US,D,20260112,000000,13.8,13.9463,13.735,13.85,9360,0
+RC_E.US,D,20260113,000000,13.8,13.93,13.534,13.79,3727,0
+RC_E.US,D,20260114,000000,13.7034,13.8,13.6,13.8,8570,0
+RC_E.US,D,20260115,000000,13.78,14,13.78,13.93,17830,0
+RC_E.US,D,20260116,000000,13.82,13.98,13.8,13.91,21355,0
+RC_E.US,D,20260120,000000,13.72,13.95,13.55,13.7999,20444,0
+RC_E.US,D,20260121,000000,13.9099,14.05,13.73,13.9999,19173,0
+RC_E.US,D,20260122,000000,13.9187,14.1,13.9187,14.08,2851,0
+RC_E.US,D,20260123,000000,14.09,14.1,13.884,14.06,6301,0
+RC_E.US,D,20260126,000000,13.81,14,13.55,13.87,26574,0
+RC_E.US,D,20260127,000000,13.645,13.84,13.56,13.56,6304,0
+RC_E.US,D,20260128,000000,13.65,13.72,13.49,13.49,1659,0
+RC_E.US,D,20260129,000000,13.44,13.57,13.37,13.44,6388,0
+RC_E.US,D,20260130,000000,13.6999,13.6999,13.44,13.45,7803,0
+RC_E.US,D,20260202,000000,13.67,13.68,13.47,13.61,5304,0
+RC_E.US,D,20260203,000000,13.6,13.67,13.42,13.45,4703,0
+RC_E.US,D,20260204,000000,13.5,13.5,13.3726,13.41,2332,0
+RC_E.US,D,20260205,000000,13.48,13.48,13.13,13.16,15860,0
+RC_E.US,D,20260206,000000,13.42,13.42,13.07,13.07,4580,0
+RC_E.US,D,20260209,000000,13.02,13.07,12.96,12.96,7002,0
+RC_E.US,D,20260210,000000,12.91,12.97,12.79,12.9,6245,0
+RC_E.US,D,20260211,000000,12.91,12.9101,12.49,12.69,28513,0
+RC_E.US,D,20260212,000000,12.55,12.6202,12.24,12.35,21903,0
+RC_E.US,D,20260213,000000,12.25,12.59,12.24,12.38,23119,0
+RC_E.US,D,20260217,000000,11.755,12.35,11.47,12.27,42787,0
+RC_E.US,D,20260218,000000,12.2299,12.6891,11.6701,12.3521,22673,0