Add files using upload-large-folder tool

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

@@ -0,0 +1,1401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEG.US,D,20200723,000000,16.5,22.91,16.41,22,5041958,0
+MEG.US,D,20200724,000000,20.06,24.69,19.71,22.39,1023773,0
+MEG.US,D,20200727,000000,22.39,22.7,21.75,21.75,340159,0
+MEG.US,D,20200728,000000,21.15,22.23,20,21.48,268145,0
+MEG.US,D,20200729,000000,21.28,23.26,20.93,22.28,321043,0
+MEG.US,D,20200730,000000,21.74,22.75,21.04,22.22,280085,0
+MEG.US,D,20200731,000000,22.53,22.62,21.1801,21.75,150838,0
+MEG.US,D,20200803,000000,21.78,24.87,21.75,23.99,270864,0
+MEG.US,D,20200804,000000,24.21,24.5,23.39,24.37,322982,0
+MEG.US,D,20200805,000000,24.5,25.92,23.86,24.06,241254,0
+MEG.US,D,20200806,000000,24.02,25,23.22,25,141828,0
+MEG.US,D,20200807,000000,24.63,24.85,23.11,23.25,166693,0
+MEG.US,D,20200810,000000,23.26,23.3,21.96,22.8,188386,0
+MEG.US,D,20200811,000000,22.58,22.98,21.9603,22.46,64828,0
+MEG.US,D,20200812,000000,22.42,24.67,22.11,23.7,120087,0
+MEG.US,D,20200813,000000,23.86,25,22.825,24.74,212437,0
+MEG.US,D,20200814,000000,24.4,26,23.78,25.72,195361,0
+MEG.US,D,20200817,000000,25.61,25.61,23.81,23.81,176338,0
+MEG.US,D,20200818,000000,23.88,26.486,23.26,26.04,294474,0
+MEG.US,D,20200819,000000,26.25,26.7,25.39,25.62,176776,0
+MEG.US,D,20200820,000000,24.96,26.932,24.8601,25.17,173575,0
+MEG.US,D,20200821,000000,25.33,26.48,25.18,26.14,122446,0
+MEG.US,D,20200824,000000,26.14,26.92,24.04,25.24,215040,0
+MEG.US,D,20200825,000000,24.67,26.22,24.345,26.22,130030,0
+MEG.US,D,20200826,000000,26.2,27.51,25.355,27.51,55750,0
+MEG.US,D,20200827,000000,27.4,27.75,26.01,27.08,115296,0
+MEG.US,D,20200828,000000,27.08,29.12,26.87,28.8,173084,0
+MEG.US,D,20200831,000000,29.42,29.9,28.02,28.19,192983,0
+MEG.US,D,20200901,000000,26.6,28.54,26.58,28.2,227359,0
+MEG.US,D,20200902,000000,27.88,33.103,27.77,31.42,283417,0
+MEG.US,D,20200903,000000,31.06,31.06,28.3,29.22,256416,0
+MEG.US,D,20200904,000000,29.02,29.59,28.45,28.94,184333,0
+MEG.US,D,20200908,000000,28.51,31.21,28.51,30.64,189181,0
+MEG.US,D,20200909,000000,30.48,31.75,28.83,29,231571,0
+MEG.US,D,20200910,000000,29.11,30.97,28.6,30.05,138509,0
+MEG.US,D,20200911,000000,29.84,30.34,28.61,29.07,195594,0
+MEG.US,D,20200914,000000,29,30.61,28.8,29.59,197771,0
+MEG.US,D,20200915,000000,29.37,29.475,26.96,26.98,142455,0
+MEG.US,D,20200916,000000,27.23,27.93,26.72,26.75,331268,0
+MEG.US,D,20200917,000000,26.08,27.1,25.22,25.7,299384,0
+MEG.US,D,20200918,000000,25.38,26.63,24.3,24.45,1854065,0
+MEG.US,D,20200921,000000,23.81,24.29,22.36,22.37,323449,0
+MEG.US,D,20200922,000000,22.75,24.5,22.4,24.12,378759,0
+MEG.US,D,20200923,000000,23.94,24.68,23.42,23.54,231243,0
+MEG.US,D,20200924,000000,23.21,24.14,23.14,23.91,173683,0
+MEG.US,D,20200925,000000,23.76,24.41,23.43,24.18,136689,0
+MEG.US,D,20200928,000000,24.28,24.87,23.955,24.66,103384,0
+MEG.US,D,20200929,000000,24.46,25,23.95,24.69,72946,0
+MEG.US,D,20200930,000000,24.98,25.16,23.415,23.82,114670,0
+MEG.US,D,20201001,000000,23.94,24.57,23.31,24.54,91898,0
+MEG.US,D,20201002,000000,24,24.46,23.44,23.96,81533,0
+MEG.US,D,20201005,000000,24.16,24.5,23.98,24.35,54097,0
+MEG.US,D,20201006,000000,24.25,24.57,22.89,23.26,160527,0
+MEG.US,D,20201007,000000,23.67,23.9,23.02,23.31,160744,0
+MEG.US,D,20201008,000000,23.39,23.615,23.07,23.12,101341,0
+MEG.US,D,20201009,000000,23.1,23.54,22.66,23.37,79989,0
+MEG.US,D,20201012,000000,23.41,23.58,22.43,22.47,65572,0
+MEG.US,D,20201013,000000,22.65,24.66,21.98,24.48,175261,0
+MEG.US,D,20201014,000000,24.4,24.76,23.45,24.24,76520,0
+MEG.US,D,20201015,000000,23.94,25.64,23.57,25.34,73404,0
+MEG.US,D,20201016,000000,25.19,27.08,25.03,26.52,95386,0
+MEG.US,D,20201019,000000,26.75,27.1252,26,26.05,59884,0
+MEG.US,D,20201020,000000,26.47,26.7,26.08,26.55,45473,0
+MEG.US,D,20201021,000000,26.86,29.09,26.485,28.32,166428,0
+MEG.US,D,20201022,000000,28.61,28.75,27.82,28.04,99752,0
+MEG.US,D,20201023,000000,28.29,28.9,27.14,27.67,98130,0
+MEG.US,D,20201026,000000,27.21,27.69,25.9,26.1,36293,0
+MEG.US,D,20201027,000000,25.98,26.13,25.5,25.87,58803,0
+MEG.US,D,20201028,000000,24.98,26.95,24.93,26.77,106400,0
+MEG.US,D,20201029,000000,26.64,26.95,25.55,26.79,57039,0
+MEG.US,D,20201030,000000,26.57,27.54,25.87,27.03,60517,0
+MEG.US,D,20201102,000000,27.33,27.68,26.24,26.6,52578,0
+MEG.US,D,20201103,000000,27.05,27.92,26.76,27.78,62647,0
+MEG.US,D,20201104,000000,27.96,28.33,26.9718,27.6,26566,0
+MEG.US,D,20201105,000000,27.82,30.4,27.82,29.8,99342,0
+MEG.US,D,20201106,000000,30.12,30.21,28.09,28.35,48882,0
+MEG.US,D,20201109,000000,29.55,30.39,28,28.57,69365,0
+MEG.US,D,20201110,000000,28.57,30.2,28.57,29.53,75432,0
+MEG.US,D,20201111,000000,30.37,31.73,30.37,31.09,160121,0
+MEG.US,D,20201112,000000,31.23,31.6516,29.81,30,75906,0
+MEG.US,D,20201113,000000,30.25,31.34,29.9001,30.93,186533,0
+MEG.US,D,20201116,000000,31.48,33.88,31.48,33.09,132740,0
+MEG.US,D,20201117,000000,32.79,35.097,32.6,34.71,79881,0
+MEG.US,D,20201118,000000,34.81,35.888,34.31,34.38,83233,0
+MEG.US,D,20201119,000000,34.17,34.82,33.635,34.62,52593,0
+MEG.US,D,20201120,000000,34.44,35.06,33.3,33.67,56273,0
+MEG.US,D,20201123,000000,32.44,32.44,28.5939,29.93,647284,0
+MEG.US,D,20201124,000000,29.91,29.93,27.346,27.81,677708,0
+MEG.US,D,20201125,000000,28.8,30.17,27.52,29.58,2151724,0
+MEG.US,D,20201127,000000,29.25,30,27.98,28.44,189629,0
+MEG.US,D,20201130,000000,29.75,29.885,27.21,27.39,554299,0
+MEG.US,D,20201201,000000,27.5,32.3099,26.89,29.78,999476,0
+MEG.US,D,20201202,000000,29.34,29.34,27.25,27.68,311794,0
+MEG.US,D,20201203,000000,27.67,27.95,26.17,27.65,494806,0
+MEG.US,D,20201204,000000,27.93,28.99,27.4,28.23,188488,0
+MEG.US,D,20201207,000000,28.15,29.47,27.56,28.57,352539,0
+MEG.US,D,20201208,000000,28.37,29.11,27.295,28.83,268633,0
+MEG.US,D,20201209,000000,28.89,29.92,28.44,28.79,164912,0
+MEG.US,D,20201210,000000,28.66,29.025,28.02,28.75,146054,0
+MEG.US,D,20201211,000000,28.85,29.58,28.53,28.89,114299,0
+MEG.US,D,20201214,000000,29.11,29.54,28.18,28.23,250928,0
+MEG.US,D,20201215,000000,28.54,28.54,27.4,28.18,187652,0
+MEG.US,D,20201216,000000,28.64,29.33,28.36,28.82,161008,0
+MEG.US,D,20201217,000000,29.31,31.29,28.74,30.3,339999,0
+MEG.US,D,20201218,000000,30.4,31.98,30,31.7,777414,0
+MEG.US,D,20201221,000000,31.01,31.97,30.05,31.85,376739,0
+MEG.US,D,20201222,000000,32.02,32.24,30.965,31.51,273052,0
+MEG.US,D,20201223,000000,31.66,32.88,30.78,32.2,134223,0
+MEG.US,D,20201224,000000,32.44,32.5,31.91,32.1,83667,0
+MEG.US,D,20201228,000000,32.21,32.48,31.76,31.95,182636,0
+MEG.US,D,20201229,000000,32.03,32.16,30.46,31.36,138195,0
+MEG.US,D,20201230,000000,31.57,32.04,30.93,31.26,68571,0
+MEG.US,D,20201231,000000,31.13,31.13,29.56,30.96,115055,0
+MEG.US,D,20210104,000000,30.98,33.87,30.91,33.51,345516,0
+MEG.US,D,20210105,000000,33.17,34.1,32.9,33.84,293574,0
+MEG.US,D,20210106,000000,34.14,36.79,34.14,36.63,290567,0
+MEG.US,D,20210107,000000,36.94,41.86,36.88,41.15,253239,0
+MEG.US,D,20210108,000000,41.42,43.6,38.765,39.22,372488,0
+MEG.US,D,20210111,000000,39,41.97,38.0616,40.6,555828,0
+MEG.US,D,20210112,000000,40.96,41.91,39,41.63,149723,0
+MEG.US,D,20210113,000000,41.4,43.36,39.285,43.14,406894,0
+MEG.US,D,20210114,000000,43.31,44.48,39.975,40.31,206793,0
+MEG.US,D,20210115,000000,39.88,40.62,39.21,40.48,221890,0
+MEG.US,D,20210119,000000,37.92,41.93,37.52,40.26,529130,0
+MEG.US,D,20210120,000000,40.75,41.81,40.5,41.6,163329,0
+MEG.US,D,20210121,000000,42.17,42.5,41.15,41.97,210589,0
+MEG.US,D,20210122,000000,41.87,42.5,40.65,42.49,192858,0
+MEG.US,D,20210125,000000,42.11,42.78,41,42.46,126284,0
+MEG.US,D,20210126,000000,42.5,42.79,39.3,40.13,138805,0
+MEG.US,D,20210127,000000,38.86,39.5,37.01,37.25,184843,0
+MEG.US,D,20210128,000000,37.77,40,37.2801,38.59,102426,0
+MEG.US,D,20210129,000000,38.54,40,36.8,36.98,212923,0
+MEG.US,D,20210201,000000,37.56,37.96,35.56,37.17,163295,0
+MEG.US,D,20210202,000000,38.17,40.005,36.55,39.01,224258,0
+MEG.US,D,20210203,000000,39.12,39.7817,38.56,38.99,91124,0
+MEG.US,D,20210204,000000,39.41,40.67,38.7,39.83,121521,0
+MEG.US,D,20210205,000000,40,40.95,38.89,39.78,76675,0
+MEG.US,D,20210208,000000,39.78,40.75,39.23,40.53,136089,0
+MEG.US,D,20210209,000000,40.39,42.26,40.21,41.85,195163,0
+MEG.US,D,20210210,000000,41.96,41.96,39.47,40.32,146645,0
+MEG.US,D,20210211,000000,40.59,40.87,39.39,39.49,102996,0
+MEG.US,D,20210212,000000,39.4,40.36,38.93,39.38,211398,0
+MEG.US,D,20210216,000000,39.61,41.44,38.89,40.05,181559,0
+MEG.US,D,20210217,000000,39.24,40.54,39.24,39.94,73070,0
+MEG.US,D,20210218,000000,39.5,40.47,39.24,39.37,106159,0
+MEG.US,D,20210219,000000,39.36,40.54,39.02,40.5,127825,0
+MEG.US,D,20210222,000000,40.51,44,40.4375,43.51,453698,0
+MEG.US,D,20210223,000000,42.98,47,41.55,46.2,563858,0
+MEG.US,D,20210224,000000,46.97,47.93,44.971,46.1,216557,0
+MEG.US,D,20210225,000000,46.3,47.13,43.94,46.39,215490,0
+MEG.US,D,20210226,000000,44.18,49.44,44.01,48.88,315536,0
+MEG.US,D,20210301,000000,49.46,51.615,46.86,47.46,276071,0
+MEG.US,D,20210302,000000,47.74,49.11,46.89,47.83,159442,0
+MEG.US,D,20210303,000000,46.76,48.19,44.7,47.45,167199,0
+MEG.US,D,20210304,000000,47.31,49.53,42.91,43.97,360225,0
+MEG.US,D,20210305,000000,44.25,44.25,36.7,40.91,341507,0
+MEG.US,D,20210308,000000,41.17,41.43,38.77,38.93,142210,0
+MEG.US,D,20210309,000000,39.74,42.055,39.63,41.01,175875,0
+MEG.US,D,20210310,000000,41.57,44.48,41.57,43.74,200294,0
+MEG.US,D,20210311,000000,44.15,47.62,43.6,46.01,180916,0
+MEG.US,D,20210312,000000,45.81,46.35,44.62,44.7,204975,0
+MEG.US,D,20210315,000000,45.26,49.805,45.14,48.96,239824,0
+MEG.US,D,20210316,000000,49.01,50.44,47.78,49,181631,0
+MEG.US,D,20210317,000000,48.26,50.05,46.86,49.78,206640,0
+MEG.US,D,20210318,000000,49.37,49.7,46.89,47.72,207199,0
+MEG.US,D,20210319,000000,48.58,49.96,46.37,47,1725159,0
+MEG.US,D,20210322,000000,47.01,47.5,45.25,45.62,214029,0
+MEG.US,D,20210323,000000,44.89,46.13,39.89,40.27,210806,0
+MEG.US,D,20210324,000000,40.33,42.43,39.385,39.63,146029,0
+MEG.US,D,20210325,000000,44.5,46.04,41.1,42.74,321373,0
+MEG.US,D,20210326,000000,42.63,44.29,41.72,44.29,205904,0
+MEG.US,D,20210329,000000,44.09,44.39,42.98,43.79,323282,0
+MEG.US,D,20210330,000000,43.31,47.98,42.76,46.89,366871,0
+MEG.US,D,20210331,000000,46.87,50.6,46.05,50.19,340913,0
+MEG.US,D,20210401,000000,50.6,55.09,49.66,54.35,583582,0
+MEG.US,D,20210405,000000,54.01,57.38,53.65,57.28,287277,0
+MEG.US,D,20210406,000000,57.93,59.62,56.32,57.37,249426,0
+MEG.US,D,20210407,000000,57.27,57.93,54.875,55.61,149077,0
+MEG.US,D,20210408,000000,55.89,56.2,52.92,53.69,246873,0
+MEG.US,D,20210409,000000,53.41,54.035,52.08,52.37,141104,0
+MEG.US,D,20210412,000000,52.37,53.6499,51.6,52.88,326663,0
+MEG.US,D,20210413,000000,52.54,58.8,51.84,56.99,236898,0
+MEG.US,D,20210414,000000,57.26,57.94,51.3,53.41,378619,0
+MEG.US,D,20210415,000000,54.64,57.59,52.51,56.5,211527,0
+MEG.US,D,20210416,000000,57.2,57.99,54.93,56.53,432363,0
+MEG.US,D,20210419,000000,55.29,55.8009,51.77,52.16,151408,0
+MEG.US,D,20210420,000000,52.27,52.925,50.72,52.1,324008,0
+MEG.US,D,20210421,000000,51.38,54.23,51.38,54.18,120624,0
+MEG.US,D,20210422,000000,54.22,57.05,54.22,56.62,112578,0
+MEG.US,D,20210423,000000,57,57,52.4,52.56,163239,0
+MEG.US,D,20210426,000000,52,54.77,52,54.17,145269,0
+MEG.US,D,20210427,000000,54.52,55.24,52.69,53.99,98183,0
+MEG.US,D,20210428,000000,54.03,54.97,52.98,53.42,108778,0
+MEG.US,D,20210429,000000,53.91,55.45,53.15,54.96,173569,0
+MEG.US,D,20210430,000000,53.57,55.51,53.09,54.21,143141,0
+MEG.US,D,20210503,000000,54.59,57.7799,54.59,57.49,172428,0
+MEG.US,D,20210504,000000,57.4,58,52.265,57.51,212769,0
+MEG.US,D,20210505,000000,57.35,58.235,56.27,57.03,80504,0
+MEG.US,D,20210506,000000,57.08,57.38,55.19,55.9,86034,0
+MEG.US,D,20210507,000000,56.47,58.15,56.22,57.28,65033,0
+MEG.US,D,20210510,000000,57.29,57.66,54.95,55.04,118320,0
+MEG.US,D,20210511,000000,53.66,55.58,52.68,55.13,123508,0
+MEG.US,D,20210512,000000,54.04,54.97,53.07,54.08,156392,0
+MEG.US,D,20210513,000000,52.92,54.0358,46.06,50.07,491144,0
+MEG.US,D,20210514,000000,51.27,53.54,50.44,51.55,127433,0
+MEG.US,D,20210517,000000,52.49,52.49,51.0392,51.5,111323,0
+MEG.US,D,20210518,000000,51.78,52.8517,50.17,50.38,123015,0
+MEG.US,D,20210519,000000,49.49,50.16,48.19,50.08,168753,0
+MEG.US,D,20210520,000000,50.25,50.79,46.71,46.92,123355,0
+MEG.US,D,20210521,000000,47.9,48.62,47.1202,47.89,88989,0
+MEG.US,D,20210524,000000,48.07,49.49,47.53,49.21,139621,0
+MEG.US,D,20210525,000000,49.24,50.49,48.89,49,139288,0
+MEG.US,D,20210526,000000,49.75,50.195,47.8,47.97,143987,0
+MEG.US,D,20210527,000000,48.68,50.36,48.43,50.24,252106,0
+MEG.US,D,20210528,000000,50.27,50.9331,48.78,50.14,87693,0
+MEG.US,D,20210601,000000,50.36,51.46,49.21,51.01,159716,0
+MEG.US,D,20210602,000000,51.07,53.57,51.07,53.48,322669,0
+MEG.US,D,20210603,000000,52.5,53.105,50.64,50.75,105295,0
+MEG.US,D,20210604,000000,51.4,51.42,49.605,50.53,98688,0
+MEG.US,D,20210607,000000,50.77,52.41,49.95,51.71,75585,0
+MEG.US,D,20210608,000000,51.64,52.9,51.21,51.39,96932,0
+MEG.US,D,20210609,000000,51.29,52,50.71,50.95,91522,0
+MEG.US,D,20210610,000000,50.93,51.25,49.13,49.4,60842,0
+MEG.US,D,20210611,000000,49.46,50.42,49.36,50,57987,0
+MEG.US,D,20210614,000000,50.09,50.975,49.35,49.88,78316,0
+MEG.US,D,20210615,000000,49.79,50.53,49.4001,49.72,83863,0
+MEG.US,D,20210616,000000,49.29,50.11,48.17,49.54,76613,0
+MEG.US,D,20210617,000000,49.92,50.67,48,49.94,119631,0
+MEG.US,D,20210618,000000,49.83,50.47,48.54,49.67,178246,0
+MEG.US,D,20210621,000000,49.47,51.24,48.92,49.81,115102,0
+MEG.US,D,20210622,000000,49.63,51.8,48.865,51.76,87774,0
+MEG.US,D,20210623,000000,51.48,53.745,51.42,53.65,131114,0
+MEG.US,D,20210624,000000,53.53,55,52.9,54.91,133326,0
+MEG.US,D,20210625,000000,54.97,54.97,52.24,52.24,716267,0
+MEG.US,D,20210628,000000,52.3,52.396,50.335,51.36,86242,0
+MEG.US,D,20210629,000000,51.77,52.11,50.96,51.27,63274,0
+MEG.US,D,20210630,000000,51.06,55,50.95,53.66,144756,0
+MEG.US,D,20210701,000000,54.54,54.54,50.8,51.4,120442,0
+MEG.US,D,20210702,000000,51.83,52.45,49.05,49.13,59980,0
+MEG.US,D,20210706,000000,50,50,45.985,48.16,207170,0
+MEG.US,D,20210707,000000,48.29,50.03,47.75,49.5,219108,0
+MEG.US,D,20210708,000000,48.69,49.79,48.18,49.3,95295,0
+MEG.US,D,20210709,000000,49.6,50.655,49.08,49.61,93095,0
+MEG.US,D,20210712,000000,49.84,50.1226,48.71,49.86,89166,0
+MEG.US,D,20210713,000000,49.38,49.56,48.29,48.56,169337,0
+MEG.US,D,20210714,000000,49.02,49.02,46.72,46.82,60170,0
+MEG.US,D,20210715,000000,46.28,47.29,46.2,47.14,112849,0
+MEG.US,D,20210716,000000,47.81,48.34,46.86,47.62,86546,0
+MEG.US,D,20210719,000000,46.46,47.63,44.82,45.88,165332,0
+MEG.US,D,20210720,000000,45.97,48.72,45.97,48.27,249943,0
+MEG.US,D,20210721,000000,48.97,50.575,48.97,49.8,103424,0
+MEG.US,D,20210722,000000,49.47,50.2947,48.52,49.5,136471,0
+MEG.US,D,20210723,000000,49.64,50.84,48.405,50.32,73898,0
+MEG.US,D,20210726,000000,50.71,51.305,49.29,49.86,135404,0
+MEG.US,D,20210727,000000,49.39,50.42,48.47,50.16,193540,0
+MEG.US,D,20210728,000000,50.57,51.54,49.97,50.29,121360,0
+MEG.US,D,20210729,000000,50.92,53.805,49.59,53.49,97386,0
+MEG.US,D,20210730,000000,53.18,54.99,53.085,53.69,91000,0
+MEG.US,D,20210802,000000,53.95,55.88,51.47,51.81,117064,0
+MEG.US,D,20210803,000000,51.87,53.22,50.62,52.37,77862,0
+MEG.US,D,20210804,000000,52.01,52.59,50.32,50.57,109127,0
+MEG.US,D,20210805,000000,51.2,51.21,49.26,50.13,140782,0
+MEG.US,D,20210806,000000,50.97,51.87,49.96,50.14,66181,0
+MEG.US,D,20210809,000000,50.8,51.84,49.44,50.07,105877,0
+MEG.US,D,20210810,000000,50.42,51.8,49.4005,51.44,69984,0
+MEG.US,D,20210811,000000,52,53,49.77,52.49,226468,0
+MEG.US,D,20210812,000000,51.8,52.61,48.5,49.9,119799,0
+MEG.US,D,20210813,000000,50.19,50.19,46.57,48.15,295574,0
+MEG.US,D,20210816,000000,48.3,48.3,47.01,47.26,237899,0
+MEG.US,D,20210817,000000,47.86,48,43.6,45.06,174867,0
+MEG.US,D,20210818,000000,45.24,46.3,44.35,45.55,104804,0
+MEG.US,D,20210819,000000,44.67,45.6104,43.75,44.4,95093,0
+MEG.US,D,20210820,000000,44.86,46.79,44.86,46.25,76570,0
+MEG.US,D,20210823,000000,46.92,47.84,46.72,47.59,96287,0
+MEG.US,D,20210824,000000,48.41,49.79,47.86,48.68,73058,0
+MEG.US,D,20210825,000000,48.82,49.84,48.71,49.07,44932,0
+MEG.US,D,20210826,000000,48.75,49.78,47.88,48.19,71522,0
+MEG.US,D,20210827,000000,48.45,50.2,48.45,49.13,149765,0
+MEG.US,D,20210830,000000,49.24,49.39,48.21,48.5,60044,0
+MEG.US,D,20210831,000000,48.51,50.56,47.99,50,218590,0
+MEG.US,D,20210901,000000,50.6,50.6,48.49,50.06,127342,0
+MEG.US,D,20210902,000000,50.54,51.99,49.89,51.94,247179,0
+MEG.US,D,20210903,000000,51.46,53.99,49.9,52,362979,0
+MEG.US,D,20210907,000000,52.04,52.88,51.04,52.27,133809,0
+MEG.US,D,20210908,000000,51.88,52.31,50.24,52.2,135720,0
+MEG.US,D,20210909,000000,52.66,57.01,52,56.67,292543,0
+MEG.US,D,20210910,000000,57,58.29,55.5707,57.27,244420,0
+MEG.US,D,20210913,000000,57.59,58.45,56.38,57.4,248210,0
+MEG.US,D,20210914,000000,57.3,58.5,56.735,57.89,237846,0
+MEG.US,D,20210915,000000,58.47,60,57.93,59.51,277454,0
+MEG.US,D,20210916,000000,59.93,60,58.54,60,269576,0
+MEG.US,D,20210917,000000,60.45,60.81,58.99,59.19,844235,0
+MEG.US,D,20210920,000000,57.06,59.5,57.02,59.3,243976,0
+MEG.US,D,20210921,000000,60.08,60.815,58.83,59.98,227006,0
+MEG.US,D,20210922,000000,60.34,62.5,59.48,61.9,173600,0
+MEG.US,D,20210923,000000,62.9,64.39,61.7517,63.56,166094,0
+MEG.US,D,20210924,000000,63.12,67.98,62.76,67,445599,0
+MEG.US,D,20210927,000000,67,68.65,65.24,67.41,199108,0
+MEG.US,D,20210928,000000,65.005,66.5,62.99,63.66,589030,0
+MEG.US,D,20210929,000000,62.99,63.49,59.71,61.58,1682048,0
+MEG.US,D,20210930,000000,61.84,62.75,60.9,61.74,572509,0
+MEG.US,D,20211001,000000,63.18,63.98,61.26,63.38,380517,0
+MEG.US,D,20211004,000000,63.63,63.63,60.67,61.03,237135,0
+MEG.US,D,20211005,000000,60.89,61.96,59.2,61.45,344963,0
+MEG.US,D,20211006,000000,61,61.965,59.56,60,252930,0
+MEG.US,D,20211007,000000,60.69,62.22,60.255,61.64,127504,0
+MEG.US,D,20211008,000000,61.69,62.26,59.655,61.21,335841,0
+MEG.US,D,20211011,000000,62.16,64.98,61.5788,63.68,352046,0
+MEG.US,D,20211012,000000,63.25,64.34,62.51,63.56,123127,0
+MEG.US,D,20211013,000000,63.49,65.14,62.87,64.99,118010,0
+MEG.US,D,20211014,000000,66,66.365,61.0601,63.48,226344,0
+MEG.US,D,20211015,000000,64.22,64.32,61.08,62.5,456259,0
+MEG.US,D,20211018,000000,62.15,64.76,62.15,62.7,205419,0
+MEG.US,D,20211019,000000,62.62,62.62,60.48,61.71,148533,0
+MEG.US,D,20211020,000000,61.7,63.19,61.26,63.05,200258,0
+MEG.US,D,20211021,000000,63.27,65.355,62.21,64,234260,0
+MEG.US,D,20211022,000000,64.36,65.525,63.52,64.84,120919,0
+MEG.US,D,20211025,000000,65,65.58,64.36,65.11,156014,0
+MEG.US,D,20211026,000000,65.62,67.33,64.62,64.97,267469,0
+MEG.US,D,20211027,000000,65.08,65.1,63.82,64.75,163055,0
+MEG.US,D,20211028,000000,65.11,67.54,64.77,66.98,145793,0
+MEG.US,D,20211029,000000,66.98,69.19,66.98,68.55,129648,0
+MEG.US,D,20211101,000000,68.66,70.83,68.22,68.33,186098,0
+MEG.US,D,20211102,000000,68.36,70.645,67.7,70,165966,0
+MEG.US,D,20211103,000000,69.69,71.58,68.845,71.52,154576,0
+MEG.US,D,20211104,000000,72.6,74.62,71.85,74.47,230208,0
+MEG.US,D,20211105,000000,75.2,75.85,72.53,73.4,368695,0
+MEG.US,D,20211108,000000,74.62,75.475,73.165,74.97,170523,0
+MEG.US,D,20211109,000000,75,77.6,72.9,77.06,183149,0
+MEG.US,D,20211110,000000,76.32,80.42,74.5,76.48,166559,0
+MEG.US,D,20211111,000000,78.08,78.805,76.695,76.9,234493,0
+MEG.US,D,20211112,000000,77.5,77.585,75.04,76.15,365927,0
+MEG.US,D,20211115,000000,76.16,77.79,75.59,76.56,173757,0
+MEG.US,D,20211116,000000,76.98,79.6708,75.94,78.21,244684,0
+MEG.US,D,20211117,000000,78.17,78.86,75.16,75.97,182143,0
+MEG.US,D,20211118,000000,76.27,77.24,74.78,76.39,139623,0
+MEG.US,D,20211119,000000,75.6,77.71,75.11,76.14,129562,0
+MEG.US,D,20211122,000000,77.79,78.88,75.62,76.41,226382,0
+MEG.US,D,20211123,000000,76.31,77.27,73.985,75.02,287312,0
+MEG.US,D,20211124,000000,74.7,75.2,74.18,75.15,248304,0
+MEG.US,D,20211126,000000,72.67,73.71,70.96,71.92,154548,0
+MEG.US,D,20211129,000000,74.03,74.35,71.45,73.76,334499,0
+MEG.US,D,20211130,000000,73.48,73.95,71.32,73.23,300496,0
+MEG.US,D,20211201,000000,74.78,75.5,70.255,70.44,378565,0
+MEG.US,D,20211202,000000,70.52,73.42,70.06,70.56,277705,0
+MEG.US,D,20211203,000000,71.24,72.05,65.65,67.03,352301,0
+MEG.US,D,20211206,000000,67.61,70.67,65.995,69.9,153877,0
+MEG.US,D,20211207,000000,71.63,72.73,70.195,70.62,168510,0
+MEG.US,D,20211208,000000,67.87,71.44,67.73,70.66,296396,0
+MEG.US,D,20211209,000000,69.86,71.99,69.8,70.55,223993,0
+MEG.US,D,20211210,000000,70.67,70.8,68.505,68.92,235485,0
+MEG.US,D,20211213,000000,68.39,69.74,66.3,66.3,197036,0
+MEG.US,D,20211214,000000,67.42,70.85,66.21,69.7,203754,0
+MEG.US,D,20211215,000000,69.51,70.14,67.26,69.61,364302,0
+MEG.US,D,20211216,000000,70.21,71.88,66.2839,66.79,158976,0
+MEG.US,D,20211217,000000,66.24,67.58,64.53,65.49,563281,0
+MEG.US,D,20211220,000000,64.04,66.84,62.77,66.66,428767,0
+MEG.US,D,20211221,000000,65.95,69.62,65.95,69.61,199842,0
+MEG.US,D,20211222,000000,69.97,72.07,68.63,70.95,153998,0
+MEG.US,D,20211223,000000,71.53,72.37,69.83,71.63,129505,0
+MEG.US,D,20211227,000000,72.13,74.32,71.76,72.87,127637,0
+MEG.US,D,20211228,000000,72.59,73.67,71.41,72.09,166878,0
+MEG.US,D,20211229,000000,72.27,73.19,71.2,71.61,91098,0
+MEG.US,D,20211230,000000,71.16,72.81,69.62,69.69,130079,0
+MEG.US,D,20211231,000000,69.49,71.9,69.04,70.51,162948,0
+MEG.US,D,20220103,000000,71.24,71.45,69,70.45,153847,0
+MEG.US,D,20220104,000000,70.55,70.855,67.56,67.66,141528,0
+MEG.US,D,20220105,000000,67.44,67.44,61.77,62.98,235991,0
+MEG.US,D,20220106,000000,62.55,63.51,61.38,62.34,257129,0
+MEG.US,D,20220107,000000,62.1,63.0607,59.02,59.24,406651,0
+MEG.US,D,20220110,000000,58.46,59.28,57.06,59.07,312393,0
+MEG.US,D,20220111,000000,59.12,59.9094,57.44,59.11,358566,0
+MEG.US,D,20220112,000000,59.68,60.22,58.75,59.01,209644,0
+MEG.US,D,20220113,000000,59.1,60,58.74,59.47,188378,0
+MEG.US,D,20220114,000000,58.71,59.48,53.0545,54.25,251331,0
+MEG.US,D,20220118,000000,53.13,53.13,51.5,53.01,336287,0
+MEG.US,D,20220119,000000,53.05,53.55,50.25,50.58,222756,0
+MEG.US,D,20220120,000000,50.86,52.33,49.73,50.03,248932,0
+MEG.US,D,20220121,000000,49.81,50.4482,47.195,47.2,314612,0
+MEG.US,D,20220124,000000,46.11,47.48,42.91,47.14,270165,0
+MEG.US,D,20220125,000000,45.98,46.5348,43.25,45.03,252985,0
+MEG.US,D,20220126,000000,45.96,46.44,42.995,43.97,274302,0
+MEG.US,D,20220127,000000,44.55,45,41.17,41.41,280342,0
+MEG.US,D,20220128,000000,41.83,42.78,39.8271,42.7,324301,0
+MEG.US,D,20220131,000000,42.32,45.82,42.32,45.77,221367,0
+MEG.US,D,20220201,000000,46.01,46.55,44.19,46.34,147532,0
+MEG.US,D,20220202,000000,46.57,46.57,44.03,44.46,210483,0
+MEG.US,D,20220203,000000,43.96,45.79,43.52,43.92,164713,0
+MEG.US,D,20220204,000000,43.55,44.34,42.34,42.86,181298,0
+MEG.US,D,20220207,000000,42.75,45.83,42.75,45.48,209991,0
+MEG.US,D,20220208,000000,45.47,47.49,44.86,46.76,199697,0
+MEG.US,D,20220209,000000,47.24,48.6,46.81,47.4,110390,0
+MEG.US,D,20220210,000000,45.92,48.84,45.6201,47.02,198212,0
+MEG.US,D,20220211,000000,46.82,48.33,44.74,45.66,185534,0
+MEG.US,D,20220214,000000,45.62,47.745,45.43,46.08,127650,0
+MEG.US,D,20220215,000000,46.91,48.37,46.3,47.8,272125,0
+MEG.US,D,20220216,000000,47.28,47.93,46.49,47.35,96849,0
+MEG.US,D,20220217,000000,46.89,47.62,45.35,45.57,76665,0
+MEG.US,D,20220218,000000,45.19,45.94,43.67,43.74,115754,0
+MEG.US,D,20220222,000000,42.97,44.2007,41.36,41.71,312743,0
+MEG.US,D,20220223,000000,42.19,42.53,41.0747,41.25,137682,0
+MEG.US,D,20220224,000000,39.95,43.9,39.45,43.78,238312,0
+MEG.US,D,20220225,000000,43.75,44.84,42.94,44.63,135849,0
+MEG.US,D,20220228,000000,44.22,45.64,43.23,44.11,240822,0
+MEG.US,D,20220301,000000,44.49,44.72,38.35,40.45,413232,0
+MEG.US,D,20220302,000000,40.65,41.27,38.72,40.79,342631,0
+MEG.US,D,20220303,000000,41.28,43.86,41.27,43.8,394475,0
+MEG.US,D,20220304,000000,44.55,46.58,44.2401,46.04,301543,0
+MEG.US,D,20220307,000000,45.7,48.16,45.27,48,403831,0
+MEG.US,D,20220308,000000,47.83,52.98,47.25,51.52,571853,0
+MEG.US,D,20220309,000000,52.2,53.59,51.29,52.23,386177,0
+MEG.US,D,20220310,000000,51.5,52.6,50.82,52.21,226135,0
+MEG.US,D,20220311,000000,52.14,53.61,50.62,51.14,283310,0
+MEG.US,D,20220314,000000,51.8,51.8,49.695,50.57,150083,0
+MEG.US,D,20220315,000000,50.58,51.56,49.5071,51.32,131547,0
+MEG.US,D,20220316,000000,51.56,53.07,51.19,52.98,161984,0
+MEG.US,D,20220317,000000,52.75,54.08,52.34,53.02,151321,0
+MEG.US,D,20220318,000000,53.11,53.11,50.62,52.19,223501,0
+MEG.US,D,20220321,000000,51.71,51.9886,49.07,49.7,138191,0
+MEG.US,D,20220322,000000,50.02,50.6,49.63,50.24,201136,0
+MEG.US,D,20220323,000000,49.48,50.47,47.73,48.05,128650,0
+MEG.US,D,20220324,000000,47.91,48.3,46.28,47.15,188350,0
+MEG.US,D,20220325,000000,47.42,47.77,45.93,46.35,137525,0
+MEG.US,D,20220328,000000,46.06,47.78,45.5115,47.78,179052,0
+MEG.US,D,20220329,000000,48.69,52.31,48.69,52.18,129537,0
+MEG.US,D,20220330,000000,51.94,54.48,51.31,53.13,267014,0
+MEG.US,D,20220331,000000,52.8,55.23,52.15,52.93,303589,0
+MEG.US,D,20220401,000000,53.02,54.05,51.87,54,131872,0
+MEG.US,D,20220404,000000,54.32,57.49,54.32,55.42,173882,0
+MEG.US,D,20220405,000000,55.51,56.17,53.27,53.35,102700,0
+MEG.US,D,20220406,000000,52.77,53.32,51.395,51.75,99847,0
+MEG.US,D,20220407,000000,51.29,51.9087,50.4652,51.15,84994,0
+MEG.US,D,20220408,000000,50.86,51.84,49.887,50,90331,0
+MEG.US,D,20220411,000000,49.46,50.6571,47.36,47.94,131162,0
+MEG.US,D,20220412,000000,48.71,50.42,48.71,49.68,134269,0
+MEG.US,D,20220413,000000,49.81,52.75,49.81,51.99,128959,0
+MEG.US,D,20220414,000000,52.76,53.31,51.17,51.18,198817,0
+MEG.US,D,20220418,000000,50.98,51.815,49.1,49.68,79548,0
+MEG.US,D,20220419,000000,49.37,52.8,49.1961,52.15,165118,0
+MEG.US,D,20220420,000000,52.72,53.51,50.5,50.62,188186,0
+MEG.US,D,20220421,000000,51.53,52.26,49.98,50.36,177534,0
+MEG.US,D,20220422,000000,50.22,50.975,47.665,47.7,213258,0
+MEG.US,D,20220425,000000,47.24,48.86,46.93,48.81,185006,0
+MEG.US,D,20220426,000000,48.22,48.78,46.29,46.31,175699,0
+MEG.US,D,20220427,000000,45.97,47.49,44.84,46.66,225420,0
+MEG.US,D,20220428,000000,47.37,47.47,45.69,47.27,123925,0
+MEG.US,D,20220429,000000,46.98,48.26,45.03,45.37,178355,0
+MEG.US,D,20220502,000000,45.19,47.48,45.01,46.33,92423,0
+MEG.US,D,20220503,000000,46.48,47.76,45.93,47.08,117676,0
+MEG.US,D,20220504,000000,47.09,48.03,44.33,47.9,123983,0
+MEG.US,D,20220505,000000,46.86,46.91,43.77,44.76,130959,0
+MEG.US,D,20220506,000000,44.66,45.73,42.8401,43.61,208347,0
+MEG.US,D,20220509,000000,42.54,43.06,39.965,40.4,264199,0
+MEG.US,D,20220510,000000,40.23,42.02,37.93,39.82,247063,0
+MEG.US,D,20220511,000000,40.09,40.09,35.23,35.48,434754,0
+MEG.US,D,20220512,000000,36,39.35,35.6,38.25,442847,0
+MEG.US,D,20220513,000000,39.31,40.41,39.01,39.46,227556,0
+MEG.US,D,20220516,000000,39.95,40.1,38.73,39.21,189778,0
+MEG.US,D,20220517,000000,40.61,42.755,40.54,41.41,148549,0
+MEG.US,D,20220518,000000,41.17,42.37,39.18,39.49,144336,0
+MEG.US,D,20220519,000000,38.98,39.99,38.69,39.04,174227,0
+MEG.US,D,20220520,000000,39.64,39.7,37.4,38.34,131309,0
+MEG.US,D,20220523,000000,38.91,39.96,37.71,39.8,109457,0
+MEG.US,D,20220524,000000,39.19,39.28,37.47,37.94,104128,0
+MEG.US,D,20220525,000000,37.53,38.52,36.81,37.03,154199,0
+MEG.US,D,20220526,000000,37.6,39.77,37.6,39.48,140452,0
+MEG.US,D,20220527,000000,39.86,41.875,39.4868,41.22,119714,0
+MEG.US,D,20220531,000000,40.79,41.79,40.245,40.51,121368,0
+MEG.US,D,20220601,000000,40.61,40.61,39.29,39.87,101583,0
+MEG.US,D,20220602,000000,40.08,41.94,40.08,41.87,93979,0
+MEG.US,D,20220603,000000,41.24,41.61,40.55,41.48,74341,0
+MEG.US,D,20220606,000000,42.26,42.3519,40.77,41.01,181569,0
+MEG.US,D,20220607,000000,40.59,41.05,38.9,38.93,127959,0
+MEG.US,D,20220608,000000,38.4,39.11,37.53,37.93,330501,0
+MEG.US,D,20220609,000000,37.6,37.73,34.73,34.75,220531,0
+MEG.US,D,20220610,000000,33.72,35.5,32.835,35.19,395806,0
+MEG.US,D,20220613,000000,33.99,34.31,32.785,33.56,392178,0
+MEG.US,D,20220614,000000,33.74,34.1013,31.98,32.05,310771,0
+MEG.US,D,20220615,000000,32.58,32.645,29.76,30.61,235939,0
+MEG.US,D,20220616,000000,29.9,29.9,28.36,29.6,522515,0
+MEG.US,D,20220617,000000,30.49,31.6,30.18,30.52,191428,0
+MEG.US,D,20220621,000000,30.765,32.01,30.765,31.49,144249,0
+MEG.US,D,20220622,000000,30.78,32.1699,30.78,32.1,206635,0
+MEG.US,D,20220623,000000,32.41,33.58,32.41,33.4,174014,0
+MEG.US,D,20220624,000000,34.14,35.44,33.8,34.91,420829,0
+MEG.US,D,20220627,000000,35.06,35.61,34.13,34.37,251799,0
+MEG.US,D,20220628,000000,34.9,35.2,33.12,33.19,97801,0
+MEG.US,D,20220629,000000,32.97,34.26,32.97,33.96,142124,0
+MEG.US,D,20220630,000000,33.07,34.3537,32.96,33.76,106949,0
+MEG.US,D,20220701,000000,33.62,34.1,32.87,33.6,143779,0
+MEG.US,D,20220705,000000,32.77,34.14,32.65,34.11,146860,0
+MEG.US,D,20220706,000000,33.77,34.48,33.42,33.49,108986,0
+MEG.US,D,20220707,000000,34.01,35.61,34.0046,35.44,100708,0
+MEG.US,D,20220708,000000,35.01,35.98,33.9,35.81,122666,0
+MEG.US,D,20220711,000000,35.25,35.86,35.25,35.46,139032,0
+MEG.US,D,20220712,000000,35.22,35.51,34.28,34.51,98163,0
+MEG.US,D,20220713,000000,33.98,34.465,33.46,34.11,74206,0
+MEG.US,D,20220714,000000,33.38,34.24,33.35,34.14,76477,0
+MEG.US,D,20220715,000000,34.64,34.7999,33.67,34.32,197902,0
+MEG.US,D,20220718,000000,34.99,36.385,34.99,35.6,171687,0
+MEG.US,D,20220719,000000,36,37.439,36,37.2,127406,0
+MEG.US,D,20220720,000000,37.16,38.81,36.8553,38.65,156126,0
+MEG.US,D,20220721,000000,38.2,38.26,37.205,38.25,101585,0
+MEG.US,D,20220722,000000,38.32,38.69,36.67,37.26,94583,0
+MEG.US,D,20220725,000000,37.67,38.65,36.74,37.6,86457,0
+MEG.US,D,20220726,000000,37.31,37.4,36.35,36.5,86409,0
+MEG.US,D,20220727,000000,36.89,38,36.48,37.3,70432,0
+MEG.US,D,20220728,000000,37.62,39.07,37.06,38.54,82431,0
+MEG.US,D,20220729,000000,38.24,40.32,38.0303,40.12,112812,0
+MEG.US,D,20220801,000000,39.49,40.54,38.905,39.91,116610,0
+MEG.US,D,20220802,000000,39.66,42.34,39.66,40.96,132908,0
+MEG.US,D,20220803,000000,41.62,41.62,39.48,40.91,220390,0
+MEG.US,D,20220804,000000,41.11,42,40.88,41.62,98075,0
+MEG.US,D,20220805,000000,41.09,42.25,41.09,41.64,77663,0
+MEG.US,D,20220808,000000,42.29,43.37,41.06,42.13,135211,0
+MEG.US,D,20220809,000000,43.59,43.71,41.29,41.82,156363,0
+MEG.US,D,20220810,000000,42.93,44.37,42.19,44.36,97997,0
+MEG.US,D,20220811,000000,44.62,45.43,44.12,44.15,89775,0
+MEG.US,D,20220812,000000,44.61,45.665,43.98,45.66,54280,0
+MEG.US,D,20220815,000000,45.11,47.34,44.96,46.5,128585,0
+MEG.US,D,20220816,000000,46.75,48.68,45.68,47.6,126434,0
+MEG.US,D,20220817,000000,46.72,46.75,44.4803,44.55,80566,0
+MEG.US,D,20220818,000000,44.16,46.27,43.59,46.16,60823,0
+MEG.US,D,20220819,000000,45.43,45.43,44.03,44.08,95172,0
+MEG.US,D,20220822,000000,43,43.88,42.4,43.23,205271,0
+MEG.US,D,20220823,000000,43.17,44,42.945,43.02,93470,0
+MEG.US,D,20220824,000000,43.18,44.77,43.18,44.41,73361,0
+MEG.US,D,20220825,000000,44.28,45.44,44.28,45.33,58080,0
+MEG.US,D,20220826,000000,44.99,44.99,41.61,41.64,114440,0
+MEG.US,D,20220829,000000,41.26,42.1315,41.23,41.49,58858,0
+MEG.US,D,20220830,000000,41.37,41.39,40.37,40.93,73825,0
+MEG.US,D,20220831,000000,40.24,40.9441,39.46,40.21,96017,0
+MEG.US,D,20220901,000000,40.03,40.03,38.635,38.83,90790,0
+MEG.US,D,20220902,000000,39.41,40.48,38.745,39.57,83105,0
+MEG.US,D,20220906,000000,40.37,41.75,39.99,40.03,133758,0
+MEG.US,D,20220907,000000,40.1,42.28,40.1,41.94,120085,0
+MEG.US,D,20220908,000000,41.37,43.57,41.37,42.84,121482,0
+MEG.US,D,20220909,000000,43.07,43.82,42.485,43.06,88001,0
+MEG.US,D,20220912,000000,43.68,44.01,43.1,43.36,60944,0
+MEG.US,D,20220913,000000,41.75,43,40.81,41.03,88843,0
+MEG.US,D,20220914,000000,41.59,43.28,41.085,43.13,147142,0
+MEG.US,D,20220915,000000,42.6,44.595,42.6,44.29,185715,0
+MEG.US,D,20220916,000000,43.35,43.41,42.23,43.09,560774,0
+MEG.US,D,20220919,000000,42.16,43.4446,41.85,42.88,234278,0
+MEG.US,D,20220920,000000,42.11,42.11,36.8004,36.91,207769,0
+MEG.US,D,20220921,000000,37.01,38.45,36.09,36.09,204847,0
+MEG.US,D,20220922,000000,35.77,35.83,34.67,35.26,118729,0
+MEG.US,D,20220923,000000,34.46,34.745,33.79,34.71,131159,0
+MEG.US,D,20220926,000000,34.53,37.05,34.53,36.15,198954,0
+MEG.US,D,20220927,000000,37.13,37.65,34.81,34.97,125225,0
+MEG.US,D,20220928,000000,35.11,36.59,35.11,36.23,100736,0
+MEG.US,D,20220929,000000,35.43,36.05,34.47,35.06,126031,0
+MEG.US,D,20220930,000000,34.93,35.515,33.59,33.65,115602,0
+MEG.US,D,20221003,000000,34.46,34.96,33.83,34.58,122462,0
+MEG.US,D,20221004,000000,35.46,36.9,35.46,36.87,82581,0
+MEG.US,D,20221005,000000,36.33,37.28,35.99,37.03,103557,0
+MEG.US,D,20221006,000000,36.78,37.64,36.655,37.05,94425,0
+MEG.US,D,20221007,000000,36.54,36.81,34.89,36.28,151396,0
+MEG.US,D,20221010,000000,36.3,36.3,34.705,35.7,75398,0
+MEG.US,D,20221011,000000,35.06,37.15,34.6,36.77,122009,0
+MEG.US,D,20221012,000000,36.5,36.5,35.13,35.77,107735,0
+MEG.US,D,20221013,000000,34.83,37.12,34.36,36.76,121951,0
+MEG.US,D,20221014,000000,37.32,37.32,33.79,33.86,132756,0
+MEG.US,D,20221017,000000,34.88,36.16,34.88,35.86,117532,0
+MEG.US,D,20221018,000000,37.06,37.6,36.2601,37.09,71001,0
+MEG.US,D,20221019,000000,36.84,37.51,36.06,37.4,79266,0
+MEG.US,D,20221020,000000,37.45,39.28,37.42,38.4,145317,0
+MEG.US,D,20221021,000000,38.81,40.5,37.67,40.26,285021,0
+MEG.US,D,20221024,000000,40.45,40.875,38.35,40.08,112501,0
+MEG.US,D,20221025,000000,40.5,41.641,40.5,40.92,91474,0
+MEG.US,D,20221026,000000,41.295,44.04,40.87,41.17,151176,0
+MEG.US,D,20221027,000000,41.66,43.05,41.3464,41.93,75038,0
+MEG.US,D,20221028,000000,42.14,44.01,41.52,43.71,71346,0
+MEG.US,D,20221031,000000,43.71,44.22,43.08,43.78,115330,0
+MEG.US,D,20221101,000000,44.61,45.52,44,45.2,118107,0
+MEG.US,D,20221102,000000,44.64,45.51,43.4,43.72,130224,0
+MEG.US,D,20221103,000000,42.82,44.91,42.82,43.42,119643,0
+MEG.US,D,20221104,000000,44.14,44.14,41.47,42.49,81335,0
+MEG.US,D,20221107,000000,42.63,42.86,39.985,40.35,205812,0
+MEG.US,D,20221108,000000,40.35,41.89,39.9,40.49,132822,0
+MEG.US,D,20221109,000000,39.31,39.32,37.06,37.87,161083,0
+MEG.US,D,20221110,000000,39.93,46,38.32,46,159690,0
+MEG.US,D,20221111,000000,46.87,48.73,46.3139,47.9,105586,0
+MEG.US,D,20221114,000000,47.54,47.92,46.41,47.51,103580,0
+MEG.US,D,20221115,000000,48.82,49.78,47.8,49.68,121028,0
+MEG.US,D,20221116,000000,48.86,49.3,45.82,47.27,153387,0
+MEG.US,D,20221117,000000,46.26,46.93,45.03,45.45,136680,0
+MEG.US,D,20221118,000000,46.77,47.53,43.67,44.14,110895,0
+MEG.US,D,20221121,000000,43.89,44.76,43.19,43.98,135583,0
+MEG.US,D,20221122,000000,44.61,45.22,43.94,44.4,72371,0
+MEG.US,D,20221123,000000,43.79,44.82,43.6134,44.76,53891,0
+MEG.US,D,20221125,000000,44.11,46.42,44.11,46.35,30423,0
+MEG.US,D,20221128,000000,45.58,46.63,44.06,44.52,77261,0
+MEG.US,D,20221129,000000,43.78,44.35,42.98,43.13,65754,0
+MEG.US,D,20221130,000000,43.14,46.25,41.9016,46.16,139402,0
+MEG.US,D,20221201,000000,46.46,50.59,45.1,49.32,331208,0
+MEG.US,D,20221202,000000,48.42,48.58,45.29,46.5,162557,0
+MEG.US,D,20221205,000000,45.83,45.92,43.345,43.78,145179,0
+MEG.US,D,20221206,000000,43.69,43.745,42.38,42.92,141339,0
+MEG.US,D,20221207,000000,42.92,45.37,42.855,44.35,171652,0
+MEG.US,D,20221208,000000,44.37,45,43.01,43.49,88094,0
+MEG.US,D,20221209,000000,42.98,44.48,42.92,43.42,97443,0
+MEG.US,D,20221212,000000,45,47.84,44.53,46.46,215748,0
+MEG.US,D,20221213,000000,48.76,49.43,46.66,46.71,92679,0
+MEG.US,D,20221214,000000,45.96,48.59,45.96,47.58,169477,0
+MEG.US,D,20221215,000000,46.22,47.1,43.96,44.5,256532,0
+MEG.US,D,20221216,000000,43.58,44.01,42.24,43.42,210782,0
+MEG.US,D,20221219,000000,43.5,43.5,41.53,41.92,67186,0
+MEG.US,D,20221220,000000,41.44,43.355,41.2852,42.92,87578,0
+MEG.US,D,20221221,000000,43.64,44.325,43.44,43.84,83499,0
+MEG.US,D,20221222,000000,42.76,42.86,41.195,42.34,105124,0
+MEG.US,D,20221223,000000,42.37,44.14,42.02,43.48,113057,0
+MEG.US,D,20221227,000000,43.46,43.89,42.17,42.57,65242,0
+MEG.US,D,20221228,000000,42.57,44,41.61,41.61,109938,0
+MEG.US,D,20221229,000000,42.24,43.53,42,43.23,75221,0
+MEG.US,D,20221230,000000,42.49,44.59,42.29,44.39,98066,0
+MEG.US,D,20230103,000000,45.07,45.83,44.44,45.44,112428,0
+MEG.US,D,20230104,000000,46.2,47.6,45.6486,46.91,104039,0
+MEG.US,D,20230105,000000,46.86,48.19,45.93,46.7,303158,0
+MEG.US,D,20230106,000000,47.84,48.59,46.01,46.53,121003,0
+MEG.US,D,20230109,000000,46.94,48.72,46.93,48.64,170707,0
+MEG.US,D,20230110,000000,48.05,50.73,48.05,50.64,136734,0
+MEG.US,D,20230111,000000,51,51.61,49.67,50.52,106606,0
+MEG.US,D,20230112,000000,50.87,50.87,49.27,50.05,100432,0
+MEG.US,D,20230113,000000,49.62,52.5,48.82,52.44,114713,0
+MEG.US,D,20230117,000000,52,52.85,51.7476,52.04,167466,0
+MEG.US,D,20230118,000000,52.25,52.775,50.15,50.15,83554,0
+MEG.US,D,20230119,000000,49.41,51.53,48.89,50.41,200447,0
+MEG.US,D,20230120,000000,51.1,52.885,50.155,52.79,194357,0
+MEG.US,D,20230123,000000,52.75,53.25,51.85,53.02,130623,0
+MEG.US,D,20230124,000000,53.12,53.35,52.15,53.16,79472,0
+MEG.US,D,20230125,000000,52.22,52.66,51.2248,51.55,123861,0
+MEG.US,D,20230126,000000,52.49,52.49,50.43,51.84,228202,0
+MEG.US,D,20230127,000000,51.52,53.695,51.14,52.69,106165,0
+MEG.US,D,20230130,000000,52.01,53.18,50.19,52.59,153949,0
+MEG.US,D,20230131,000000,52.69,54.48,52.55,54.16,188122,0
+MEG.US,D,20230201,000000,54.01,54.36,52.69,53.99,112550,0
+MEG.US,D,20230202,000000,54.65,55,53.63,54.48,224303,0
+MEG.US,D,20230203,000000,53.43,54.2,52.4,52.41,135150,0
+MEG.US,D,20230206,000000,52.1,52.91,51.41,52.91,93539,0
+MEG.US,D,20230207,000000,52.46,52.99,51.37,52.92,84335,0
+MEG.US,D,20230208,000000,52.21,53.1939,52.11,52.27,71737,0
+MEG.US,D,20230209,000000,52.85,53.1443,50.85,50.91,86617,0
+MEG.US,D,20230210,000000,50.92,51.85,50.55,51.79,94209,0
+MEG.US,D,20230213,000000,51.88,52.9,51.23,52.77,76219,0
+MEG.US,D,20230214,000000,52.27,53.655,52.23,52.77,75092,0
+MEG.US,D,20230215,000000,52.37,53.9,52.32,53.36,86783,0
+MEG.US,D,20230216,000000,52.29,54.2,52.29,52.55,63548,0
+MEG.US,D,20230217,000000,52.8,54.44,51.8911,53.68,267082,0
+MEG.US,D,20230221,000000,52.71,52.84,50.32,51.15,94233,0
+MEG.US,D,20230222,000000,51.02,51.78,50.7,51.23,111517,0
+MEG.US,D,20230223,000000,51.36,52.32,49.485,50.03,97152,0
+MEG.US,D,20230224,000000,49.28,50.92,48.7583,50.7,155065,0
+MEG.US,D,20230227,000000,51.59,52.015,50.41,50.52,78452,0
+MEG.US,D,20230228,000000,50.5,51.58,48.44,48.69,210329,0
+MEG.US,D,20230301,000000,41.54,45.01,28.795,43.45,2209538,0
+MEG.US,D,20230302,000000,40.25,41.61,35.06,36.05,1121421,0
+MEG.US,D,20230303,000000,36.04,37.645,35.65,37.17,486271,0
+MEG.US,D,20230306,000000,37.18,39.86,36.58,38.06,760510,0
+MEG.US,D,20230307,000000,38.01,38.23,35.15,36.69,405675,0
+MEG.US,D,20230308,000000,39.69,40.84,36.7,37.74,337281,0
+MEG.US,D,20230309,000000,37.78,37.98,34.61,34.61,207848,0
+MEG.US,D,20230310,000000,34.37,34.96,31.8,32.71,348075,0
+MEG.US,D,20230313,000000,31.88,34.32,31.88,32.45,462100,0
+MEG.US,D,20230314,000000,33.43,34.05,31.7,32.16,288286,0
+MEG.US,D,20230315,000000,31.16,33.63,31,33.44,451603,0
+MEG.US,D,20230316,000000,32.84,34.83,32.73,34.68,248908,0
+MEG.US,D,20230317,000000,34.43,34.43,33.3,34.15,307391,0
+MEG.US,D,20230320,000000,34.68,34.68,33.69,33.76,129153,0
+MEG.US,D,20230321,000000,34.65,34.99,34.187,34.67,183009,0
+MEG.US,D,20230322,000000,34.72,34.8,33.3,33.4,103187,0
+MEG.US,D,20230323,000000,33.7,34.915,33.3956,34.35,232183,0
+MEG.US,D,20230324,000000,33.95,34.2,33.13,33.44,261839,0
+MEG.US,D,20230327,000000,33.83,34.73,33.53,33.73,106938,0
+MEG.US,D,20230328,000000,33.59,34.1304,33.25,33.93,117468,0
+MEG.US,D,20230329,000000,34.5,34.77,33.8818,34.61,115508,0
+MEG.US,D,20230330,000000,34.85,35.09,34.46,34.83,104577,0
+MEG.US,D,20230331,000000,35.17,35.7534,35.05,35.67,128255,0
+MEG.US,D,20230403,000000,35.65,35.81,34.7,35.14,145280,0
+MEG.US,D,20230404,000000,35.37,35.92,34.59,34.78,148671,0
+MEG.US,D,20230405,000000,34.32,35.06,32.6,32.98,196820,0
+MEG.US,D,20230406,000000,33.01,33.12,32.32,32.59,365803,0
+MEG.US,D,20230410,000000,32.24,33.59,32.24,33.4,435481,0
+MEG.US,D,20230411,000000,33.6,33.925,32.62,32.65,269347,0
+MEG.US,D,20230412,000000,33.03,33.11,32.06,32.22,228252,0
+MEG.US,D,20230413,000000,32.37,33.2,32.3,33,270208,0
+MEG.US,D,20230414,000000,32.93,33.24,31.8,32,190048,0
+MEG.US,D,20230417,000000,32.34,33.31,31.92,33.24,275637,0
+MEG.US,D,20230418,000000,33.44,33.58,30.38,30.58,196034,0
+MEG.US,D,20230419,000000,30.2,31.21,29.42,31.06,315156,0
+MEG.US,D,20230420,000000,30.95,31.74,30.95,31.11,199003,0
+MEG.US,D,20230421,000000,31.04,31.3,30.59,30.87,510107,0
+MEG.US,D,20230424,000000,30.84,31.25,30.12,30.26,122526,0
+MEG.US,D,20230425,000000,29.85,29.85,28.64,29.21,137182,0
+MEG.US,D,20230426,000000,29.11,29.61,28.955,29.58,132104,0
+MEG.US,D,20230427,000000,29.75,30.6,29.47,30,228209,0
+MEG.US,D,20230428,000000,29.93,30.83,29.93,30.46,173993,0
+MEG.US,D,20230501,000000,30.4,30.72,29.935,30.03,202142,0
+MEG.US,D,20230502,000000,29.85,30.09,28.775,28.87,127392,0
+MEG.US,D,20230503,000000,29.08,30.25,29.08,29.74,106198,0
+MEG.US,D,20230504,000000,29.44,29.74,29.0786,29.38,138714,0
+MEG.US,D,20230505,000000,30,30.78,29.68,30.65,129058,0
+MEG.US,D,20230508,000000,30.84,31,29.65,30.33,112090,0
+MEG.US,D,20230509,000000,30.01,31.16,29.21,30.68,163736,0
+MEG.US,D,20230510,000000,32.88,35.22,32.4,35.01,263548,0
+MEG.US,D,20230511,000000,34.71,36.16,34.35,35.84,198137,0
+MEG.US,D,20230512,000000,36.05,36.145,34.635,35.31,187337,0
+MEG.US,D,20230515,000000,35.38,37.2,35.38,36.54,189184,0
+MEG.US,D,20230516,000000,36.25,36.97,36.09,36.88,138539,0
+MEG.US,D,20230517,000000,37.31,39.24,37.31,38.85,219152,0
+MEG.US,D,20230518,000000,38.71,39.37,37.59,37.69,239552,0
+MEG.US,D,20230519,000000,38.39,39.855,36.525,36.78,258465,0
+MEG.US,D,20230522,000000,36.96,37.91,36.42,37.32,285807,0
+MEG.US,D,20230523,000000,37.26,37.765,36.15,36.31,157588,0
+MEG.US,D,20230524,000000,36.04,36.6,35.74,36.56,121005,0
+MEG.US,D,20230525,000000,36.65,36.891,35.06,35.86,226867,0
+MEG.US,D,20230526,000000,35.89,36.6,35.72,35.84,144599,0
+MEG.US,D,20230530,000000,36.08,36.51,35.31,35.72,108790,0
+MEG.US,D,20230531,000000,35.44,35.79,34.735,35.09,305508,0
+MEG.US,D,20230601,000000,35.21,36.755,35.02,36.13,208664,0
+MEG.US,D,20230602,000000,37.03,37.85,36.31,36.46,566580,0
+MEG.US,D,20230605,000000,36.47,39.71,36.47,39.57,365762,0
+MEG.US,D,20230606,000000,39.37,41.08,39.01,40.29,278032,0
+MEG.US,D,20230607,000000,40.59,43.14,40.36,42.76,416425,0
+MEG.US,D,20230608,000000,42.48,42.97,41.4,42.97,163879,0
+MEG.US,D,20230609,000000,42.66,43.23,41.95,42.92,167262,0
+MEG.US,D,20230612,000000,42.9,43.99,42.12,42.29,268086,0
+MEG.US,D,20230613,000000,42.5,43.88,42.5,43.56,157113,0
+MEG.US,D,20230614,000000,43.59,43.96,42.8142,43.43,118083,0
+MEG.US,D,20230615,000000,42.71,43.52,42.49,42.93,139348,0
+MEG.US,D,20230616,000000,43.52,43.7099,41.47,41.99,489385,0
+MEG.US,D,20230620,000000,41.55,42.6,41.45,41.74,160451,0
+MEG.US,D,20230621,000000,41.5,42.41,40.88,42.35,118260,0
+MEG.US,D,20230622,000000,41.98,42.175,41.031,41.69,133093,0
+MEG.US,D,20230623,000000,40.78,41.33,39.68,40.03,392139,0
+MEG.US,D,20230626,000000,39.62,40.69,39.62,39.93,124233,0
+MEG.US,D,20230627,000000,40.09,42.42,40.09,41.66,132176,0
+MEG.US,D,20230628,000000,41.8,42.15,40.89,41.54,141676,0
+MEG.US,D,20230629,000000,41.62,42.48,41.27,41.71,117691,0
+MEG.US,D,20230630,000000,42.06,42.58,41.79,42.12,138286,0
+MEG.US,D,20230703,000000,41.94,43.27,41.94,43.15,81774,0
+MEG.US,D,20230705,000000,42.98,44.14,42.52,43.08,231377,0
+MEG.US,D,20230706,000000,42.47,42.47,41.43,42.04,131022,0
+MEG.US,D,20230707,000000,42.17,43.62,42.17,42.86,86071,0
+MEG.US,D,20230710,000000,42.65,45.41,41.8803,45.21,176928,0
+MEG.US,D,20230711,000000,45.41,45.5,44.26,44.42,156667,0
+MEG.US,D,20230712,000000,45.5,45.5,42.95,44.07,142700,0
+MEG.US,D,20230713,000000,44.28,45.37,43.83,45.02,91123,0
+MEG.US,D,20230714,000000,44.8,45,44.01,44.54,97072,0
+MEG.US,D,20230717,000000,44.32,45.79,43.95,45.09,191127,0
+MEG.US,D,20230718,000000,45.15,45.69,44.945,45.36,123801,0
+MEG.US,D,20230719,000000,45.6,45.9599,44.03,44.32,93871,0
+MEG.US,D,20230720,000000,44.32,44.32,43.055,43.13,107893,0
+MEG.US,D,20230721,000000,43.4,43.47,42.36,42.59,384739,0
+MEG.US,D,20230724,000000,42.57,43.47,41.91,42.57,125165,0
+MEG.US,D,20230725,000000,42.18,43.02,41.95,42.05,125290,0
+MEG.US,D,20230726,000000,41.77,42.12,40.338,40.59,170959,0
+MEG.US,D,20230727,000000,41.22,41.31,39.46,39.57,213178,0
+MEG.US,D,20230728,000000,40.2,40.85,40.02,40.1,89329,0
+MEG.US,D,20230731,000000,40.19,40.97,39.84,40.47,224980,0
+MEG.US,D,20230801,000000,40.18,40.5,37.74,37.84,233037,0
+MEG.US,D,20230802,000000,37.17,37.69,36.44,37.26,147313,0
+MEG.US,D,20230803,000000,37.06,37.54,36.72,37.03,129929,0
+MEG.US,D,20230804,000000,37.22,37.75,36.48,37.07,95089,0
+MEG.US,D,20230807,000000,37.26,37.64,36.18,37.62,147671,0
+MEG.US,D,20230808,000000,37.37,38.57,36.53,38.09,175132,0
+MEG.US,D,20230809,000000,40.27,43.05,39.865,41.52,416279,0
+MEG.US,D,20230810,000000,41.52,41.705,36.54,36.63,256736,0
+MEG.US,D,20230811,000000,36.38,39.22,36.38,39.07,293512,0
+MEG.US,D,20230814,000000,38.85,39.355,38.12,39.15,174086,0
+MEG.US,D,20230815,000000,38.78,39.68,38.5201,39.55,167565,0
+MEG.US,D,20230816,000000,39.42,41.1,39.42,40.47,199525,0
+MEG.US,D,20230817,000000,40.51,40.51,39.48,39.55,118039,0
+MEG.US,D,20230818,000000,39.13,39.89,39.13,39.5,214795,0
+MEG.US,D,20230821,000000,39.51,40.67,39.16,39.74,174398,0
+MEG.US,D,20230822,000000,39.99,40.59,38.06,38.51,327845,0
+MEG.US,D,20230823,000000,38.65,40.64,38.32,39.16,133277,0
+MEG.US,D,20230824,000000,38.97,39.36,37.9,37.91,79220,0
+MEG.US,D,20230825,000000,38.05,38.44,37.31,38.43,129049,0
+MEG.US,D,20230828,000000,38.52,39.39,36.88,37.08,189567,0
+MEG.US,D,20230829,000000,37.12,37.9,37.04,37.59,122423,0
+MEG.US,D,20230830,000000,37.53,38.5,37.53,38.25,92560,0
+MEG.US,D,20230831,000000,38.21,38.57,37.359,38.44,168038,0
+MEG.US,D,20230901,000000,38.76,39.48,38.43,38.85,89690,0
+MEG.US,D,20230905,000000,38.55,39.28,37.84,38.18,105982,0
+MEG.US,D,20230906,000000,38.29,38.5,37.14,37.29,76863,0
+MEG.US,D,20230907,000000,37.07,37.07,35.25,35.37,205170,0
+MEG.US,D,20230908,000000,35.32,35.87,33.85,33.85,444587,0
+MEG.US,D,20230911,000000,34.12,34.2,32.72,33.22,366071,0
+MEG.US,D,20230912,000000,33.3,33.52,32.01,32.04,336009,0
+MEG.US,D,20230913,000000,32.25,33.12,31.61,32.09,225105,0
+MEG.US,D,20230914,000000,33.09,35.405,33.09,34.32,275044,0
+MEG.US,D,20230915,000000,34.17,34.51,32.36,32.86,805452,0
+MEG.US,D,20230918,000000,32.89,33.16,32.02,32.09,180427,0
+MEG.US,D,20230919,000000,32.17,32.44,31.2,31.39,147989,0
+MEG.US,D,20230920,000000,31.52,31.805,29.96,30,132736,0
+MEG.US,D,20230921,000000,29.72,30.45,29.49,30.01,385735,0
+MEG.US,D,20230922,000000,30.24,30.57,29.36,30,302172,0
+MEG.US,D,20230925,000000,29.92,30.56,29.92,30.2,198848,0
+MEG.US,D,20230926,000000,29.92,30.42,29.13,29.27,147013,0
+MEG.US,D,20230927,000000,29.59,29.725,28.61,29.12,150065,0
+MEG.US,D,20230928,000000,28.84,29.5,28.84,29.21,155584,0
+MEG.US,D,20230929,000000,29.52,29.74,29.03,29.26,193917,0
+MEG.US,D,20231002,000000,28.99,29.13,28.19,28.38,181131,0
+MEG.US,D,20231003,000000,28.19,28.4299,27.01,27.23,269946,0
+MEG.US,D,20231004,000000,27.3,27.92,27.035,27.71,219487,0
+MEG.US,D,20231005,000000,27.56,27.86,26.64,27.4,201152,0
+MEG.US,D,20231006,000000,27.21,27.72,26.77,27.54,162302,0
+MEG.US,D,20231009,000000,27.15,28.03,27.15,27.76,120719,0
+MEG.US,D,20231010,000000,27.77,29.04,27.77,28.36,138075,0
+MEG.US,D,20231011,000000,28.48,28.53,27.89,28.01,88054,0
+MEG.US,D,20231012,000000,28.06,28.06,25.74,26,126523,0
+MEG.US,D,20231013,000000,25.93,26.16,24.35,24.97,133036,0
+MEG.US,D,20231016,000000,25.42,26.79,25.42,26.79,264892,0
+MEG.US,D,20231017,000000,26.48,28.42,26.48,27.75,246025,0
+MEG.US,D,20231018,000000,27.35,28.41,27.17,27.95,225431,0
+MEG.US,D,20231019,000000,27.74,27.95,26.61,26.72,195276,0
+MEG.US,D,20231020,000000,26.77,26.77,25.25,26.18,492917,0
+MEG.US,D,20231023,000000,25.98,26.7801,25.89,26.26,230326,0
+MEG.US,D,20231024,000000,26.49,26.5725,24.56,25.2,146265,0
+MEG.US,D,20231025,000000,24.97,24.99,23.48,23.74,198463,0
+MEG.US,D,20231026,000000,23.83,24.11,23.17,23.39,140812,0
+MEG.US,D,20231027,000000,23.53,23.53,21.96,22.27,240270,0
+MEG.US,D,20231030,000000,22.87,22.87,22.16,22.55,165427,0
+MEG.US,D,20231031,000000,22.43,23.4908,22.1955,23.12,158303,0
+MEG.US,D,20231101,000000,22.99,23.17,22.2274,23.11,186392,0
+MEG.US,D,20231102,000000,23.75,24.355,23.59,24.32,150501,0
+MEG.US,D,20231103,000000,25.15,25.64,25,25.39,115166,0
+MEG.US,D,20231106,000000,25.24,25.24,24.44,24.63,280839,0
+MEG.US,D,20231107,000000,24.62,25.07,24.36,24.97,200345,0
+MEG.US,D,20231108,000000,24.97,27.3,24.19,25.8,391524,0
+MEG.US,D,20231109,000000,27.24,27.99,26.11,26.12,300385,0
+MEG.US,D,20231110,000000,26,26,24.885,25.77,182811,0
+MEG.US,D,20231113,000000,25.11,26.33,25.07,25.6,162691,0
+MEG.US,D,20231114,000000,27.09,29.86,26.78,29.83,227502,0
+MEG.US,D,20231115,000000,29.74,31.06,29.16,29.4,222618,0
+MEG.US,D,20231116,000000,29.11,29.625,28.88,29.25,165036,0
+MEG.US,D,20231117,000000,29.58,31.48,29.0483,31.26,434051,0
+MEG.US,D,20231120,000000,31.32,32.9851,30.95,32.05,285963,0
+MEG.US,D,20231121,000000,31.76,32.23,31.1,31.13,174498,0
+MEG.US,D,20231122,000000,31.51,32.18,31.2616,31.73,114315,0
+MEG.US,D,20231124,000000,31.55,32.18,31.44,31.63,85570,0
+MEG.US,D,20231127,000000,31.57,32.73,31.18,32.39,152126,0
+MEG.US,D,20231128,000000,31.98,31.98,30.58,31.26,140681,0
+MEG.US,D,20231129,000000,31.49,31.91,30.46,30.95,168168,0
+MEG.US,D,20231130,000000,31.21,31.57,30.4501,31.27,286574,0
+MEG.US,D,20231201,000000,31.1,32.67,30.99,32.1,124611,0
+MEG.US,D,20231204,000000,32.03,32.8843,31.995,32.19,163718,0
+MEG.US,D,20231205,000000,31.97,32.05,30.9,31.04,161296,0
+MEG.US,D,20231206,000000,31.46,31.78,30.9646,31.28,172133,0
+MEG.US,D,20231207,000000,31.44,32.0077,30.9757,31.61,116608,0
+MEG.US,D,20231208,000000,31.41,32.26,31.41,31.79,98174,0
+MEG.US,D,20231211,000000,31.66,32.5348,31.4857,31.88,216207,0
+MEG.US,D,20231212,000000,31.77,31.77,29.7,29.9,200275,0
+MEG.US,D,20231213,000000,29.84,32.04,28.92,32.03,598083,0
+MEG.US,D,20231214,000000,33.08,33.9516,31.89,33,293535,0
+MEG.US,D,20231215,000000,33.24,33.85,32.12,32.25,302884,0
+MEG.US,D,20231218,000000,32.43,32.4938,30.42,30.55,213206,0
+MEG.US,D,20231219,000000,31.09,31.41,30.3843,31.17,215237,0
+MEG.US,D,20231220,000000,31.14,33.49,30.765,30.96,273761,0
+MEG.US,D,20231221,000000,31.47,32.57,31.2,31.59,145991,0
+MEG.US,D,20231222,000000,31.66,32.83,31.2,31.84,207644,0
+MEG.US,D,20231226,000000,32.13,32.94,31.9203,32.62,205491,0
+MEG.US,D,20231227,000000,32.82,33.17,32.17,32.41,136494,0
+MEG.US,D,20231228,000000,32.24,32.87,32.1419,32.87,142140,0
+MEG.US,D,20231229,000000,32.77,33.3,31.6848,32.13,210208,0
+MEG.US,D,20240102,000000,31.76,32.75,31.49,31.94,188839,0
+MEG.US,D,20240103,000000,31.62,31.62,30.22,30.25,152713,0
+MEG.US,D,20240104,000000,30.39,30.39,29.35,29.46,155063,0
+MEG.US,D,20240105,000000,29.14,29.7082,28.51,28.64,303628,0
+MEG.US,D,20240108,000000,28.64,29.1382,28.54,28.64,120203,0
+MEG.US,D,20240109,000000,28.45,28.95,28.03,28.45,172363,0
+MEG.US,D,20240110,000000,28.39,29.78,28.14,29.1,352882,0
+MEG.US,D,20240111,000000,28.8,28.9759,27.41,28.24,167873,0
+MEG.US,D,20240112,000000,28.66,29.2416,27.89,27.97,111617,0
+MEG.US,D,20240116,000000,27.59,27.9,27.31,27.79,236810,0
+MEG.US,D,20240117,000000,27.1,27.66,26.56,26.65,269355,0
+MEG.US,D,20240118,000000,26.88,27.58,25.9786,27.48,227875,0
+MEG.US,D,20240119,000000,27.71,28.34,27.14,28.26,498968,0
+MEG.US,D,20240122,000000,28.8,30.94,28.8,30.88,252276,0
+MEG.US,D,20240123,000000,31.53,31.53,30.06,30.58,192065,0
+MEG.US,D,20240124,000000,31.22,31.65,30.21,30.22,154832,0
+MEG.US,D,20240125,000000,30.91,31.25,30.25,30.75,115187,0
+MEG.US,D,20240126,000000,31.15,31.6355,30.15,30.5,111069,0
+MEG.US,D,20240129,000000,30.49,32,30.095,31.89,156859,0
+MEG.US,D,20240130,000000,31.58,31.9248,30.66,30.83,68701,0
+MEG.US,D,20240131,000000,30.71,30.85,29.2,29.21,171145,0
+MEG.US,D,20240201,000000,29.56,31.26,29.56,31.25,147823,0
+MEG.US,D,20240202,000000,30.91,31.61,30.75,31.25,130743,0
+MEG.US,D,20240205,000000,30.66,31.57,29.915,31.16,206112,0
+MEG.US,D,20240206,000000,31.12,32.56,30.9411,32.08,112354,0
+MEG.US,D,20240207,000000,32.13,32.25,31.22,31.59,135445,0
+MEG.US,D,20240208,000000,31.59,33.27,31.4501,32.93,178998,0
+MEG.US,D,20240209,000000,33.06,33.93,32.95,33.53,129577,0
+MEG.US,D,20240212,000000,33.65,35.5,33.65,35.08,211817,0
+MEG.US,D,20240213,000000,33.07,33.3999,31.41,31.98,187852,0
+MEG.US,D,20240214,000000,32.76,33.42,32.2301,33.01,98161,0
+MEG.US,D,20240215,000000,33.41,34.41,33.255,34.4,119341,0
+MEG.US,D,20240216,000000,33.9,34.694,33.53,33.68,106749,0
+MEG.US,D,20240220,000000,32.97,33.74,32.8,33.08,123328,0
+MEG.US,D,20240221,000000,32.96,33.17,32.51,32.91,130428,0
+MEG.US,D,20240222,000000,32.95,33.085,32.2,32.31,96675,0
+MEG.US,D,20240223,000000,32.3,33.21,31.75,32.29,113804,0
+MEG.US,D,20240226,000000,32.09,33.18,31.78,32.44,91202,0
+MEG.US,D,20240227,000000,32.83,33.33,32.73,33.05,121282,0
+MEG.US,D,20240228,000000,32.54,33.46,32.54,33.01,126639,0
+MEG.US,D,20240229,000000,37.75,42.15,36.5301,41.38,637276,0
+MEG.US,D,20240301,000000,42.44,42.72,37.55,38.02,341252,0
+MEG.US,D,20240304,000000,38.45,38.61,37.8,37.82,216139,0
+MEG.US,D,20240305,000000,37.3,37.64,36.08,36.1,140179,0
+MEG.US,D,20240306,000000,36.6,37.03,36.01,36.09,153199,0
+MEG.US,D,20240307,000000,36.61,37.4099,36.61,37.03,189048,0
+MEG.US,D,20240308,000000,37.72,38.09,36.975,37.47,150984,0
+MEG.US,D,20240311,000000,37.99,41.77,37.8,41.33,433062,0
+MEG.US,D,20240312,000000,41.08,41.32,39.7,40.46,393797,0
+MEG.US,D,20240313,000000,40.15,40.5,38.905,39.63,209759,0
+MEG.US,D,20240314,000000,39.2,39.48,37.72,38.48,257358,0
+MEG.US,D,20240315,000000,38.11,38.48,37.45,37.6,828052,0
+MEG.US,D,20240318,000000,37.54,37.54,36.3,36.47,209501,0
+MEG.US,D,20240319,000000,36.21,38.29,36.2,38.21,223566,0
+MEG.US,D,20240320,000000,37.82,39.475,37.57,38.96,166353,0
+MEG.US,D,20240321,000000,39.76,40,38.95,39.42,197781,0
+MEG.US,D,20240322,000000,39.39,39.39,38.11,38.11,120882,0
+MEG.US,D,20240325,000000,38.11,39.025,37.57,37.7,138464,0
+MEG.US,D,20240326,000000,38.01,38.115,37.08,37.14,143248,0
+MEG.US,D,20240327,000000,37.6,38.609,37.6,38.37,250027,0
+MEG.US,D,20240328,000000,38.46,39.61,38.3953,39.17,214146,0
+MEG.US,D,20240401,000000,39.26,39.4,38.57,39.4,178600,0
+MEG.US,D,20240402,000000,39.86,45.1599,38.71,43.97,570654,0
+MEG.US,D,20240403,000000,44.27,44.68,43.35,43.96,234101,0
+MEG.US,D,20240404,000000,44.71,45,43.705,43.89,266866,0
+MEG.US,D,20240405,000000,43.66,45.04,43.46,44.36,156944,0
+MEG.US,D,20240408,000000,44.68,45.54,44.1338,45.27,165368,0
+MEG.US,D,20240409,000000,45.28,45.28,44.01,45.14,131117,0
+MEG.US,D,20240410,000000,43.48,44.97,43.48,44.64,262153,0
+MEG.US,D,20240411,000000,44.64,45.31,43.32,45.11,183827,0
+MEG.US,D,20240412,000000,44.88,45.65,44.505,44.66,208778,0
+MEG.US,D,20240415,000000,44.6,45.02,42.47,42.65,198602,0
+MEG.US,D,20240416,000000,42.35,42.635,41.56,41.95,83660,0
+MEG.US,D,20240417,000000,40.44,40.55,35.6,37.15,726320,0
+MEG.US,D,20240418,000000,39.05,42.16,38,41.92,2024060,0
+MEG.US,D,20240419,000000,41.7,42.2,39.44,40.13,553222,0
+MEG.US,D,20240422,000000,40.33,40.67,38.635,39.04,384455,0
+MEG.US,D,20240423,000000,39,41.64,39,41.3,236468,0
+MEG.US,D,20240424,000000,41.1,42.08,40.65,41.39,210256,0
+MEG.US,D,20240425,000000,40.58,41.39,40,41.16,202601,0
+MEG.US,D,20240426,000000,41.61,43.6,40.84,43.11,352018,0
+MEG.US,D,20240429,000000,43.27,43.59,42.59,43.26,274661,0
+MEG.US,D,20240430,000000,42.86,43.72,42.565,43.42,278726,0
+MEG.US,D,20240501,000000,43.34,43.91,42.44,43.1,341093,0
+MEG.US,D,20240502,000000,43.98,44.45,42.7,44.27,283525,0
+MEG.US,D,20240503,000000,45,45.671,43.93,44.51,459784,0
+MEG.US,D,20240506,000000,44.88,47.16,44.66,47.15,428380,0
+MEG.US,D,20240507,000000,47.15,47.94,46.84,47.57,389740,0
+MEG.US,D,20240508,000000,43.37,46.59,40.475,43.27,797549,0
+MEG.US,D,20240509,000000,43.24,43.6,42.165,43.07,405274,0
+MEG.US,D,20240510,000000,42.75,43.94,41.99,43.89,339608,0
+MEG.US,D,20240513,000000,44.1,44.45,42.93,44.07,363772,0
+MEG.US,D,20240514,000000,45.21,46.76,44.07,46.65,260888,0
+MEG.US,D,20240515,000000,47.39,49.15,47.12,47.46,283427,0
+MEG.US,D,20240516,000000,47.41,48.6,47.01,47.54,234387,0
+MEG.US,D,20240517,000000,47.5,48.13,47.08,47.99,135958,0
+MEG.US,D,20240520,000000,47.96,49.46,47.8,49.01,182003,0
+MEG.US,D,20240521,000000,48.7,49.97,48.3,49.82,205003,0
+MEG.US,D,20240522,000000,49.8,49.91,47.03,47.51,233697,0
+MEG.US,D,20240523,000000,47.8,47.8,45.85,47.15,268012,0
+MEG.US,D,20240524,000000,47.72,48.59,47.175,48.56,126567,0
+MEG.US,D,20240528,000000,49.08,49.17,46.245,47.43,239960,0
+MEG.US,D,20240529,000000,46.63,46.95,45.4,46.42,346587,0
+MEG.US,D,20240530,000000,47.19,47.5,45.74,46.12,361070,0
+MEG.US,D,20240531,000000,46.35,47.265,45.5,47.01,275326,0
+MEG.US,D,20240603,000000,47.57,48.33,46.22,46.64,154756,0
+MEG.US,D,20240604,000000,46.35,46.38,43.81,43.97,166476,0
+MEG.US,D,20240605,000000,44.57,47.24,44.48,47.15,223070,0
+MEG.US,D,20240606,000000,46.97,47.28,44.745,44.8,159731,0
+MEG.US,D,20240607,000000,44.21,44.85,43.75,43.89,172404,0
+MEG.US,D,20240610,000000,43.42,45.48,43.07,44.69,195507,0
+MEG.US,D,20240611,000000,44.05,44.78,43.84,44.71,141519,0
+MEG.US,D,20240612,000000,46.54,48.445,46.2,47.01,195220,0
+MEG.US,D,20240613,000000,47,47.8,46.32,47.37,162438,0
+MEG.US,D,20240614,000000,46.67,48.29,46.57,47.95,305457,0
+MEG.US,D,20240617,000000,47.39,47.99,46.005,46.24,214817,0
+MEG.US,D,20240618,000000,46.31,49.12,45.86,48.84,245955,0
+MEG.US,D,20240620,000000,48.62,49.66,47.3,47.35,193559,0
+MEG.US,D,20240621,000000,47.05,47.05,45.65,46.33,490548,0
+MEG.US,D,20240624,000000,46.15,46.89,45.5,46.11,214157,0
+MEG.US,D,20240625,000000,45.86,46.75,45.62,46.66,178616,0
+MEG.US,D,20240626,000000,46.47,48.11,46.11,47.87,279159,0
+MEG.US,D,20240627,000000,48.02,49.24,45.31,46.02,441748,0
+MEG.US,D,20240628,000000,46.35,46.425,44.39,44.56,875304,0
+MEG.US,D,20240701,000000,44.7,45.13,42.01,42.29,334994,0
+MEG.US,D,20240702,000000,42.19,42.38,40.28,40.69,293775,0
+MEG.US,D,20240703,000000,40.82,41.35,39.95,40.14,358860,0
+MEG.US,D,20240705,000000,40.1,40.77,39.75,40.29,285182,0
+MEG.US,D,20240708,000000,40.76,41,38.93,39.08,253400,0
+MEG.US,D,20240709,000000,39.25,39.25,37.71,37.96,359475,0
+MEG.US,D,20240710,000000,38.22,38.81,36.87,36.99,434193,0
+MEG.US,D,20240711,000000,38.1,38.99,36.8,38.79,563991,0
+MEG.US,D,20240712,000000,39.55,39.55,37.4,37.46,316609,0
+MEG.US,D,20240715,000000,38,39.985,37.33,38.34,358569,0
+MEG.US,D,20240716,000000,38.55,39.53,37.73,39.52,506785,0
+MEG.US,D,20240717,000000,38.93,40.72,38.67,39.14,405116,0
+MEG.US,D,20240718,000000,38.59,40.84,37.19,37.22,256456,0
+MEG.US,D,20240719,000000,37.09,37.11,33.82,33.95,794487,0
+MEG.US,D,20240722,000000,34.29,35.3,33.27,33.43,668821,0
+MEG.US,D,20240723,000000,33.43,34.09,30.82,31.09,1711391,0
+MEG.US,D,20240724,000000,31,31.64,29.77,30.55,781589,0
+MEG.US,D,20240725,000000,30.43,31.31,29.14,31.02,1122871,0
+MEG.US,D,20240726,000000,31.57,32.25,30.84,31.67,478810,0
+MEG.US,D,20240729,000000,31.78,32.03,30.49,30.78,432217,0
+MEG.US,D,20240730,000000,30.96,31.4,29.58,30.56,370331,0
+MEG.US,D,20240731,000000,31.16,32.9,30.39,31.89,525306,0
+MEG.US,D,20240801,000000,31.64,31.75,29.751,30.43,374902,0
+MEG.US,D,20240802,000000,28.87,29.85,28.38,29.15,460997,0
+MEG.US,D,20240805,000000,27.07,27.75,26.5,26.98,361593,0
+MEG.US,D,20240806,000000,27,29.82,26.97,29.27,636535,0
+MEG.US,D,20240807,000000,30.08,31.87,27.76,29.32,913213,0
+MEG.US,D,20240808,000000,29.68,32.29,28.91,31.78,667145,0
+MEG.US,D,20240809,000000,31.75,33.21,31.09,32.46,497474,0
+MEG.US,D,20240812,000000,32.23,33.25,31.75,32.36,385515,0
+MEG.US,D,20240813,000000,32.55,32.955,31.72,32.45,320168,0
+MEG.US,D,20240814,000000,34,34.3,32.08,32.47,418639,0
+MEG.US,D,20240815,000000,33.32,33.71,32.35,32.48,248213,0
+MEG.US,D,20240816,000000,32.25,33.04,32,32.97,243125,0
+MEG.US,D,20240819,000000,32.93,33.3878,32.37,33.2,255707,0
+MEG.US,D,20240820,000000,33.15,33.37,32.13,33.09,278744,0
+MEG.US,D,20240821,000000,33.34,34.12,32.95,34.09,225598,0
+MEG.US,D,20240822,000000,34.17,34.26,31.76,31.91,372020,0
+MEG.US,D,20240823,000000,32.17,33.1075,32.08,32.32,323120,0
+MEG.US,D,20240826,000000,32.58,34.555,32.15,34.36,408773,0
+MEG.US,D,20240827,000000,34.11,34.11,32.61,32.69,214129,0
+MEG.US,D,20240828,000000,32.46,32.8799,31.39,32.14,203141,0
+MEG.US,D,20240829,000000,32.56,32.8964,31.74,32.53,215556,0
+MEG.US,D,20240830,000000,32.94,34.09,32.36,32.9,207084,0
+MEG.US,D,20240903,000000,31.99,32.75,30.68,31.59,240931,0
+MEG.US,D,20240904,000000,31.48,33.04,31.07,32.5,214363,0
+MEG.US,D,20240905,000000,32.52,32.685,30.39,30.81,337500,0
+MEG.US,D,20240906,000000,30.91,31.0943,28.84,28.96,483966,0
+MEG.US,D,20240909,000000,29.18,29.64,27.05,27.27,610574,0
+MEG.US,D,20240910,000000,27.55,28.28,26.48,27.05,815836,0
+MEG.US,D,20240911,000000,26.81,27.75,26,27.46,432104,0
+MEG.US,D,20240912,000000,27.36,28.61,27.36,28,550053,0
+MEG.US,D,20240913,000000,28.43,29.85,28.06,29.16,594764,0
+MEG.US,D,20240916,000000,29.66,29.99,28.15,28.82,635454,0
+MEG.US,D,20240917,000000,29.25,30,28.6101,29.76,373943,0
+MEG.US,D,20240918,000000,29.74,30.21,28.75,29.11,262485,0
+MEG.US,D,20240919,000000,30.02,30.09,29.15,29.57,478365,0
+MEG.US,D,20240920,000000,29.16,29.46,28.52,28.82,1164683,0
+MEG.US,D,20240923,000000,28.96,29.01,27.77,28.77,495519,0
+MEG.US,D,20240924,000000,29.04,29.5,27.82,27.96,705622,0
+MEG.US,D,20240925,000000,27.92,28.42,26.61,28.04,726028,0
+MEG.US,D,20240926,000000,28.68,28.83,27.4,27.53,404570,0
+MEG.US,D,20240927,000000,27.95,28.55,27.27,27.29,487411,0
+MEG.US,D,20240930,000000,27,27.1963,24.85,26.3,2365690,0
+MEG.US,D,20241001,000000,26.21,26.25,22.96,22.99,1323110,0
+MEG.US,D,20241002,000000,22.87,22.9374,21.17,21.72,1496744,0
+MEG.US,D,20241003,000000,21.51,22.21,21.33,21.63,684270,0
+MEG.US,D,20241004,000000,22.07,22.915,21.85,22.55,824248,0
+MEG.US,D,20241007,000000,22.29,22.4,21.12,21.13,829682,0
+MEG.US,D,20241008,000000,21.05,21.09,20.13,20.95,513383,0
+MEG.US,D,20241009,000000,20.86,21.04,19.86,20.35,497462,0
+MEG.US,D,20241010,000000,20.08,20.41,19.59,20.35,540002,0
+MEG.US,D,20241011,000000,20.28,22.4097,20.28,22.33,737020,0
+MEG.US,D,20241014,000000,22.43,23.63,22.1318,23.48,632388,0
+MEG.US,D,20241015,000000,23.46,28.08,22.97,26.89,1469367,0
+MEG.US,D,20241016,000000,27.32,28.22,25.85,26.53,1117511,0
+MEG.US,D,20241017,000000,26.8,26.855,25.69,26.45,514999,0
+MEG.US,D,20241018,000000,26.86,28.04,26.63,27.54,764824,0
+MEG.US,D,20241021,000000,27.33,27.89,26.82,27.58,394121,0
+MEG.US,D,20241022,000000,27.43,27.71,26.57,27.14,414347,0
+MEG.US,D,20241023,000000,27.14,27.47,26.36,26.95,314350,0
+MEG.US,D,20241024,000000,27.22,27.5,26.005,26.65,341637,0
+MEG.US,D,20241025,000000,26.91,27.35,26.49,26.53,276709,0
+MEG.US,D,20241028,000000,26.93,27.54,26.8,26.92,238770,0
+MEG.US,D,20241029,000000,26.86,27.55,26.4075,27,309658,0
+MEG.US,D,20241030,000000,27.1,28.273,26.92,27.65,327293,0
+MEG.US,D,20241031,000000,27.52,27.82,26.27,26.37,608946,0
+MEG.US,D,20241101,000000,26.27,26.46,25.16,25.71,446207,0
+MEG.US,D,20241104,000000,25.62,26.25,25.13,26.21,449188,0
+MEG.US,D,20241105,000000,26.1,26.97,25.78,26.7,383257,0
+MEG.US,D,20241106,000000,27.45,28.05,23.73,24.39,1503220,0
+MEG.US,D,20241107,000000,24.4,26.42,23.47,23.67,787216,0
+MEG.US,D,20241108,000000,22.86,22.86,19.82,20.51,1125158,0
+MEG.US,D,20241111,000000,20.9455,22.28,20.45,21.76,606521,0
+MEG.US,D,20241112,000000,21.525,22.725,21.262,21.96,845993,0
+MEG.US,D,20241113,000000,22.28,23.11,21.69,22,657218,0
+MEG.US,D,20241114,000000,22.18,22.18,20.2337,20.3,640589,0
+MEG.US,D,20241115,000000,20.49,20.49,18.57,18.88,922164,0
+MEG.US,D,20241118,000000,18.835,19.29,17.63,17.79,1009524,0
+MEG.US,D,20241119,000000,17.41,17.84,16.26,16.46,817966,0
+MEG.US,D,20241120,000000,16.52,18.03,16.06,17.94,1491584,0
+MEG.US,D,20241121,000000,18.03,20.22,17.76,18.82,1261913,0
+MEG.US,D,20241122,000000,18.855,18.95,17.77,17.89,585323,0
+MEG.US,D,20241125,000000,18.23,19.99,18.1476,19.25,881622,0
+MEG.US,D,20241126,000000,18.93,19.1,17.97,18.14,478036,0
+MEG.US,D,20241127,000000,18.285,19.4965,18.11,18.72,359245,0
+MEG.US,D,20241129,000000,18.87,19.27,18.74,18.82,197351,0
+MEG.US,D,20241202,000000,18.79,18.79,17.82,17.97,492647,0
+MEG.US,D,20241203,000000,17.75,18.73,17.09,18.7,929135,0
+MEG.US,D,20241204,000000,19.15,19.7,18.06,18.28,674685,0
+MEG.US,D,20241205,000000,18.2,18.27,16.59,16.6,539504,0
+MEG.US,D,20241206,000000,16.76,17.49,16.62,16.96,655090,0
+MEG.US,D,20241209,000000,17.09,17.465,16.57,17.19,547253,0
+MEG.US,D,20241210,000000,17.2,17.2,16.31,16.47,671140,0
+MEG.US,D,20241211,000000,16.625,16.66,15.21,15.62,727660,0
+MEG.US,D,20241212,000000,15.6811,16.658,15.57,16.13,759708,0
+MEG.US,D,20241213,000000,16.01,16.68,15.95,16.54,734308,0
+MEG.US,D,20241216,000000,16.405,18.33,16.21,18.07,961344,0
+MEG.US,D,20241217,000000,18.015,18.27,17.2,17.51,950061,0
+MEG.US,D,20241218,000000,17.5086,18.52,16.57,16.72,811236,0
+MEG.US,D,20241219,000000,17.025,17.4,16.05,16.36,845649,0
+MEG.US,D,20241220,000000,15.91,17.36,15.89,17.03,728350,0
+MEG.US,D,20241223,000000,16.935,16.94,16.07,16.5,554315,0
+MEG.US,D,20241224,000000,16.52,17.28,16.11,17.25,198098,0
+MEG.US,D,20241226,000000,17.025,17.82,16.9,17.65,345321,0
+MEG.US,D,20241227,000000,17.51,17.8372,16.7914,17.45,499669,0
+MEG.US,D,20241230,000000,17.175,19.25,16.82,19,830636,0
+MEG.US,D,20241231,000000,19.25,19.35,17.78,18.55,607928,0
+MEG.US,D,20250102,000000,19,19.99,18.52,18.73,510450,0
+MEG.US,D,20250103,000000,18.94,19.77,18.5145,19.2,479604,0
+MEG.US,D,20250106,000000,19.44,20.6,19.13,20.35,671819,0
+MEG.US,D,20250107,000000,20.5,21.0694,20.0811,20.71,916334,0
+MEG.US,D,20250108,000000,20.55,22.29,20.2,20.8,655030,0
+MEG.US,D,20250110,000000,21.03,22.5,20.92,21.56,1038672,0
+MEG.US,D,20250113,000000,20.83,21.79,20.45,21.76,767464,0
+MEG.US,D,20250114,000000,21.28,21.77,20.47,21.1,403378,0
+MEG.US,D,20250115,000000,21.7,22.915,21.31,22.62,477608,0
+MEG.US,D,20250116,000000,22.65,23.25,22.01,22.27,430840,0
+MEG.US,D,20250117,000000,23.11,23.11,22.19,22.63,320013,0
+MEG.US,D,20250121,000000,22.68,24.79,22.5,24.01,685290,0
+MEG.US,D,20250122,000000,23.84,24.42,23.315,23.51,382076,0
+MEG.US,D,20250123,000000,23.51,23.79,21.55,22.5,491661,0
+MEG.US,D,20250124,000000,22.47,23.76,22.47,23.52,523390,0
+MEG.US,D,20250127,000000,23.13,23.31,20.55,21.73,631879,0
+MEG.US,D,20250128,000000,21.74,22.8,21.065,21.53,283532,0
+MEG.US,D,20250129,000000,21.565,22.01,20.63,20.89,380674,0
+MEG.US,D,20250130,000000,21.355,21.36,20.625,20.99,371268,0
+MEG.US,D,20250131,000000,21.025,21.675,20.63,20.82,391966,0
+MEG.US,D,20250203,000000,20.01,21.07,19.83,19.84,357050,0
+MEG.US,D,20250204,000000,19.8678,20.02,19.34,19.88,433143,0
+MEG.US,D,20250205,000000,19.9,20.76,19.78,20.46,436148,0
+MEG.US,D,20250206,000000,20.5022,22.13,20.31,20.97,504428,0
+MEG.US,D,20250207,000000,20.92,21.39,20.38,21.14,323787,0
+MEG.US,D,20250210,000000,21.265,21.42,20.73,21.09,317466,0
+MEG.US,D,20250211,000000,20.85,20.85,18.85,19.03,315772,0
+MEG.US,D,20250212,000000,18.67,19.2,18.35,18.59,294724,0
+MEG.US,D,20250213,000000,18.655,18.97,18.18,18.25,392568,0
+MEG.US,D,20250214,000000,18.33,19.02,18.2213,18.84,301542,0
+MEG.US,D,20250218,000000,18.925,19.095,17.93,18.17,466718,0
+MEG.US,D,20250219,000000,18.125,18.5,17.44,18.25,417022,0
+MEG.US,D,20250220,000000,18.28,18.62,17.92,18.05,413860,0
+MEG.US,D,20250221,000000,18.9,18.9,17.59,17.74,284280,0
+MEG.US,D,20250224,000000,17.945,18.17,17.47,17.9,260586,0
+MEG.US,D,20250225,000000,17.99,18.16,17.31,17.35,343907,0
+MEG.US,D,20250226,000000,17.45,18.425,17.15,17.44,438458,0
+MEG.US,D,20250227,000000,18.92,23.58,18.84,23.13,1053361,0
+MEG.US,D,20250228,000000,22.92,22.92,18.95,19.43,786064,0
+MEG.US,D,20250303,000000,19.74,20.705,19.28,19.87,622260,0
+MEG.US,D,20250304,000000,19.535,19.94,17.92,18.65,690123,0
+MEG.US,D,20250305,000000,18.995,19.98,18.64,19.9,412130,0
+MEG.US,D,20250306,000000,19.39,19.7999,17.9,17.95,472356,0
+MEG.US,D,20250307,000000,17.5808,18.03,16.5,17.25,594926,0
+MEG.US,D,20250310,000000,17.065,17.86,16.29,16.54,756042,0
+MEG.US,D,20250311,000000,16.75,17.835,16.1484,17.59,785536,0
+MEG.US,D,20250312,000000,18.121,18.38,17.54,17.56,328972,0
+MEG.US,D,20250313,000000,17.475,17.51,16.02,16.87,435264,0
+MEG.US,D,20250314,000000,17.125,17.47,16.74,16.89,422895,0
+MEG.US,D,20250317,000000,16.78,17.56,15.87,16.47,711281,0
+MEG.US,D,20250318,000000,16.331,16.36,15.365,15.76,494411,0
+MEG.US,D,20250319,000000,15.765,15.89,14.9,15.39,605439,0
+MEG.US,D,20250320,000000,15.26,15.26,14.56,14.87,501516,0
+MEG.US,D,20250321,000000,14.67,15.04,14.28,14.63,1820498,0
+MEG.US,D,20250324,000000,14.915,15.85,14.7797,15.39,434263,0
+MEG.US,D,20250325,000000,15.48,15.61,14.905,15.38,654149,0
+MEG.US,D,20250326,000000,15.33,15.62,14.7206,15.16,306018,0
+MEG.US,D,20250327,000000,15.13,15.79,14.51,14.82,367507,0
+MEG.US,D,20250328,000000,14.69,15.05,14.34,14.41,352794,0
+MEG.US,D,20250331,000000,14.08,14.675,13.79,14.26,559840,0
+MEG.US,D,20250401,000000,14.33,14.47,13.4,13.61,342260,0
+MEG.US,D,20250402,000000,13.395,13.85,13.32,13.6,864202,0
+MEG.US,D,20250403,000000,12.91,13.08,12.15,12.2,480606,0
+MEG.US,D,20250404,000000,11.6371,12.8054,11.385,11.85,1077314,0
+MEG.US,D,20250407,000000,11,12.39,10.88,11.68,977397,0
+MEG.US,D,20250408,000000,12.22,12.25,10.58,10.74,899868,0
+MEG.US,D,20250409,000000,10.7,12.91,10.51,12.73,1109979,0
+MEG.US,D,20250410,000000,12.49,13.21,12.26,12.78,698398,0
+MEG.US,D,20250411,000000,12.8046,13.51,12.5105,13.5,583413,0
+MEG.US,D,20250414,000000,13.595,14.17,13.2037,14.15,567202,0
+MEG.US,D,20250415,000000,13.925,14.29,13.685,14.19,455528,0
+MEG.US,D,20250416,000000,14.09,14.78,13.98,14.26,595344,0
+MEG.US,D,20250417,000000,14.31,14.82,14.08,14.59,357508,0
+MEG.US,D,20250421,000000,14.401,14.54,13.75,14.09,352003,0
+MEG.US,D,20250422,000000,14.445,14.74,13.87,14.44,488603,0
+MEG.US,D,20250423,000000,15.07,15.1702,14.33,14.51,378189,0
+MEG.US,D,20250424,000000,14.16,15.21,14.16,15.16,340092,0
+MEG.US,D,20250425,000000,15.18,15.28,14.705,15.24,279909,0
+MEG.US,D,20250428,000000,15.145,15.51,14.995,15.21,247656,0
+MEG.US,D,20250429,000000,15.15,15.52,14.91,15.29,283491,0
+MEG.US,D,20250430,000000,14.775,14.9,14.39,14.63,292278,0
+MEG.US,D,20250501,000000,14.625,15.035,14.4,14.78,418768,0
+MEG.US,D,20250502,000000,15.01,16.01,15.01,15.47,296787,0
+MEG.US,D,20250505,000000,15.25,15.63,15.13,15.18,299425,0
+MEG.US,D,20250506,000000,15,15.394,14.8717,15.26,219273,0
+MEG.US,D,20250507,000000,15.4,15.58,14.92,15.05,309138,0
+MEG.US,D,20250508,000000,19.47,22.61,16.99,17.7,1171279,0
+MEG.US,D,20250509,000000,17.48,18.415,16.75,17.57,571977,0
+MEG.US,D,20250512,000000,18.645,19.44,18.17,19.33,742864,0
+MEG.US,D,20250513,000000,19.34,19.35,18.42,18.6,452213,0
+MEG.US,D,20250514,000000,18.83,19.18,18.44,18.93,398161,0
+MEG.US,D,20250515,000000,19.055,19.8,19.05,19.26,385916,0
+MEG.US,D,20250516,000000,19.59,19.8,18.8,19.36,723800,0
+MEG.US,D,20250519,000000,19.15,19.66,19,19.61,255243,0
+MEG.US,D,20250520,000000,19.59,20.08,19.58,19.7,301218,0
+MEG.US,D,20250521,000000,19.04,20,19.04,19.5,357601,0
+MEG.US,D,20250522,000000,19.31,19.83,19.13,19.72,285858,0
+MEG.US,D,20250523,000000,19.285,19.68,19.1,19.25,337089,0
+MEG.US,D,20250527,000000,19.556,20.48,19.45,20.44,737840,0
+MEG.US,D,20250528,000000,20.53,20.65,20.08,20.34,396219,0
+MEG.US,D,20250529,000000,20.78,20.78,19.59,19.76,288892,0
+MEG.US,D,20250530,000000,19.65,19.83,19.43,19.53,283583,0
+MEG.US,D,20250602,000000,19.51,20.24,19.38,20.24,255576,0
+MEG.US,D,20250603,000000,20.46,21.06,20.0682,20.78,258444,0
+MEG.US,D,20250604,000000,20.82,20.98,20.46,20.47,212542,0
+MEG.US,D,20250605,000000,20.655,21.02,20.26,20.91,315979,0
+MEG.US,D,20250606,000000,21.28,21.86,21.21,21.41,450884,0
+MEG.US,D,20250609,000000,21.71,22.38,21.48,22.12,324279,0
+MEG.US,D,20250610,000000,22.355,23.23,22.23,22.7,428247,0
+MEG.US,D,20250611,000000,22.985,23.68,22.12,22.33,556859,0
+MEG.US,D,20250612,000000,22.025,23.59,21.96,23.44,330057,0
+MEG.US,D,20250613,000000,22.62,23.65,22.6,22.96,443072,0
+MEG.US,D,20250616,000000,23.29,24,22.88,23.62,351811,0
+MEG.US,D,20250617,000000,23.3798,23.85,23.13,23.24,418565,0
+MEG.US,D,20250618,000000,23.29,23.5,22.24,22.37,397043,0
+MEG.US,D,20250620,000000,22.66,22.7,21.59,21.78,357581,0
+MEG.US,D,20250623,000000,21.61,22.046,20.6,21.18,399964,0
+MEG.US,D,20250624,000000,21.98,21.98,21.26,21.74,382723,0
+MEG.US,D,20250625,000000,21.775,21.9469,21.03,21.61,357462,0
+MEG.US,D,20250626,000000,21.6,22.61,21.54,22.33,331202,0
+MEG.US,D,20250627,000000,22.375,22.41,20.5,21.6,1410314,0
+MEG.US,D,20250630,000000,21.65,22.53,21.56,21.89,468808,0
+MEG.US,D,20250701,000000,21.68,22.48,21.52,21.94,223179,0
+MEG.US,D,20250702,000000,22.06,22.47,21.8247,22.4,279472,0
+MEG.US,D,20250703,000000,22.515,22.63,22.11,22.31,113705,0
+MEG.US,D,20250707,000000,22.025,23.1,21.77,22.31,400437,0
+MEG.US,D,20250708,000000,22.37,24.03,22.085,23.58,375504,0
+MEG.US,D,20250709,000000,23.84,24.06,23.25,23.66,410782,0
+MEG.US,D,20250710,000000,23.75,23.75,22.6,23.57,279421,0
+MEG.US,D,20250711,000000,23.18,23.69,22.77,22.99,213795,0
+MEG.US,D,20250714,000000,23.11,23.12,22.66,22.95,184858,0
+MEG.US,D,20250715,000000,23.23,23.23,22.53,22.74,381461,0
+MEG.US,D,20250716,000000,22.93,23.08,22.05,22.11,214594,0
+MEG.US,D,20250717,000000,22.185,22.83,21.93,21.93,221850,0
+MEG.US,D,20250718,000000,22.135,22.21,21.6,21.94,274022,0
+MEG.US,D,20250721,000000,22.47,22.47,21.2275,21.29,220882,0
+MEG.US,D,20250722,000000,21.56,22.605,21.4,22.54,404010,0
+MEG.US,D,20250723,000000,23.13,23.22,22.33,22.67,174875,0
+MEG.US,D,20250724,000000,22.85,23.88,22.705,23.12,307271,0
+MEG.US,D,20250725,000000,23.17,23.59,22.53,23.44,200635,0
+MEG.US,D,20250728,000000,23.34,23.69,23.19,23.27,211147,0
+MEG.US,D,20250729,000000,23.43,23.43,22.23,22.39,350130,0
+MEG.US,D,20250730,000000,22.47,22.905,22,22.23,249725,0
+MEG.US,D,20250731,000000,22,23.88,21.955,22.69,347370,0
+MEG.US,D,20250801,000000,22.105,22.105,20.46,20.57,318505,0
+MEG.US,D,20250804,000000,20.39,21.795,20.34,21.28,404543,0
+MEG.US,D,20250805,000000,21.27,22.7634,21.09,22.72,511637,0
+MEG.US,D,20250806,000000,23,23.28,22.28,22.61,404649,0
+MEG.US,D,20250807,000000,29.7,32,22.85,24.53,1334464,0
+MEG.US,D,20250808,000000,24.865,26.8,24.58,26.13,943721,0
+MEG.US,D,20250811,000000,26.49,26.7,25.26,25.31,577891,0
+MEG.US,D,20250812,000000,25.68,27.67,25.245,27.29,1316720,0
+MEG.US,D,20250813,000000,27.7999,28.44,27,27.89,1272871,0
+MEG.US,D,20250814,000000,27.8,28.485,26.9201,28.08,495161,0
+MEG.US,D,20250815,000000,28.1,28.185,27.68,28,650638,0
+MEG.US,D,20250818,000000,28,28.34,27.8974,27.96,601798,0
+MEG.US,D,20250819,000000,27.98,28.155,26.98,27.23,542359,0
+MEG.US,D,20250820,000000,27.25,27.55,26.6,27.42,357832,0
+MEG.US,D,20250821,000000,27.7,28.19,27.2,27.98,272796,0
+MEG.US,D,20250822,000000,28.6499,30.199,28.06,30.05,550041,0
+MEG.US,D,20250825,000000,29.64,30.11,29.34,29.36,407276,0
+MEG.US,D,20250826,000000,29.385,29.8,28.98,29.17,427728,0
+MEG.US,D,20250827,000000,29.2,30.4,29.045,30.05,415589,0
+MEG.US,D,20250828,000000,30.11,30.44,29.685,30.13,409501,0
+MEG.US,D,20250829,000000,29.98,31.22,29.86,31.06,345293,0
+MEG.US,D,20250902,000000,30.405,30.82,29.62,30.67,436941,0
+MEG.US,D,20250903,000000,30.36,30.69,28.63,28.73,403680,0
+MEG.US,D,20250904,000000,28.8333,29.55,28.6,29.32,437927,0
+MEG.US,D,20250905,000000,29.87,30.43,28.945,30.41,378944,0
+MEG.US,D,20250908,000000,30.18,30.25,28.79,29.2,385803,0
+MEG.US,D,20250909,000000,29.125,29.33,27.95,28.52,403025,0
+MEG.US,D,20250910,000000,28.725,29.38,28.38,29.02,377628,0
+MEG.US,D,20250911,000000,29.19,30.63,29.18,30,552322,0
+MEG.US,D,20250912,000000,30.13,30.28,29.44,29.81,392615,0
+MEG.US,D,20250915,000000,30.24,31.155,29.935,30.65,563374,0
+MEG.US,D,20250916,000000,31.11,31.11,30.295,30.5,381095,0
+MEG.US,D,20250917,000000,30.5504,30.9735,29.33,29.33,482671,0
+MEG.US,D,20250918,000000,29.45,29.68,28.88,29.43,509231,0
+MEG.US,D,20250919,000000,29.61,29.9,28.5,28.57,917057,0
+MEG.US,D,20250922,000000,28.385,29.03753,28.12,28.91,499882,0
+MEG.US,D,20250923,000000,29.19,29.23,27.81,27.85,372627,0
+MEG.US,D,20250924,000000,28.14,28.285,27.3572,27.93,466793,0
+MEG.US,D,20250925,000000,27.56,28.4755,27.4601,27.9,316170,0
+MEG.US,D,20250926,000000,27.97,28.12,27.65,27.73,254031,0
+MEG.US,D,20250929,000000,28,28.17,27.48,27.7,306440,0
+MEG.US,D,20250930,000000,27.505,27.585,26.42,27.46,404696,0
+MEG.US,D,20251001,000000,27.37,28.18,26.88,28.16,419663,0
+MEG.US,D,20251002,000000,28.0155,28.24,27.19,27.95,450185,0
+MEG.US,D,20251003,000000,28.06,29.17,27.41,28.37,384699,0
+MEG.US,D,20251006,000000,28.715,29.3326,28.32,28.4,422734,0
+MEG.US,D,20251007,000000,28.1589,28.98,27.89,28.66,358169,0
+MEG.US,D,20251008,000000,29.16,29.5,28.53,28.78,390990,0
+MEG.US,D,20251009,000000,29.28,29.85,28.34,28.36,386192,0
+MEG.US,D,20251010,000000,28.365,28.5638,27.12,27.41,410607,0
+MEG.US,D,20251013,000000,27.91,29.12,27.7968,29.06,358664,0
+MEG.US,D,20251014,000000,28.506,30.33,28.03,29.93,643612,0
+MEG.US,D,20251015,000000,30.04,30.9,28.81,28.89,710179,0
+MEG.US,D,20251016,000000,28.985,28.985,28.08,28.09,478480,0
+MEG.US,D,20251017,000000,27.855,27.9,26.84,27.03,460414,0
+MEG.US,D,20251020,000000,27.31,28.12,27.15,27.88,490761,0
+MEG.US,D,20251021,000000,27.53,27.7,26.75,27.25,507240,0
+MEG.US,D,20251022,000000,27.005,27.79,26.84,27.13,327756,0
+MEG.US,D,20251023,000000,27.32,28.67,27.32,28.54,452357,0
+MEG.US,D,20251024,000000,28.725,29.1999,28.42,29.07,420504,0
+MEG.US,D,20251027,000000,29.2883,29.34,27.84,27.9,301742,0
+MEG.US,D,20251028,000000,27.67,27.84,26.96,27.09,263129,0
+MEG.US,D,20251029,000000,27.07,27.485,26.4,26.64,332486,0
+MEG.US,D,20251030,000000,26.25,26.85,25.91,26,343753,0
+MEG.US,D,20251031,000000,25.79,26.05,25.18,25.88,501500,0
+MEG.US,D,20251103,000000,25.89,25.89,24.91,25.1,413208,0
+MEG.US,D,20251104,000000,24.735,25.26,24.46,24.63,410367,0
+MEG.US,D,20251105,000000,27.63,27.75,25.1801,25.97,834749,0
+MEG.US,D,20251106,000000,25.725,26.33,25.16,25.21,811841,0
+MEG.US,D,20251107,000000,25.345,26.09,24.9901,25.92,375149,0
+MEG.US,D,20251110,000000,26.315,26.42,24.08,24.7,577708,0
+MEG.US,D,20251111,000000,24.51,24.66,23.72,24.2,360134,0
+MEG.US,D,20251112,000000,24.385,25.13,23.94,25.05,388362,0
+MEG.US,D,20251113,000000,24.665,25.19,24.26,24.44,348601,0
+MEG.US,D,20251114,000000,24.19,24.48,23.8086,24.33,187823,0
+MEG.US,D,20251117,000000,24.445,24.69,23.48,23.76,417077,0
+MEG.US,D,20251118,000000,23.36,24.73,23.36,24.27,301978,0
+MEG.US,D,20251119,000000,24.32,25.23,24.05,25.1,269805,0
+MEG.US,D,20251120,000000,25.33,26.06,24.37,24.39,498178,0
+MEG.US,D,20251121,000000,24,25.69,24,25.19,441462,0
+MEG.US,D,20251124,000000,25.3288,25.52,24.98,25.48,269696,0
+MEG.US,D,20251125,000000,25.84,26.17,25.54,25.59,210444,0
+MEG.US,D,20251126,000000,25.68,25.87,25.42,25.65,247638,0
+MEG.US,D,20251128,000000,25.62,25.87,25.51,25.65,104816,0
+MEG.US,D,20251201,000000,25.6,26.03,25.44,25.47,292360,0
+MEG.US,D,20251202,000000,25.47,25.56,24.94,24.96,167443,0
+MEG.US,D,20251203,000000,25.262,26.64,25.24,26.06,440762,0
+MEG.US,D,20251204,000000,25.9,26.85,25.7,26.07,446008,0
+MEG.US,D,20251205,000000,25.96,26.395,25.83,26.3,353003,0
+MEG.US,D,20251208,000000,26.415,26.82,26.04,26.69,439535,0
+MEG.US,D,20251209,000000,26.525,26.7,26.26,26.5,298143,0
+MEG.US,D,20251210,000000,26.34,26.53,25.751,26.23,471823,0
+MEG.US,D,20251211,000000,26.49,27.63,26.21,27.36,388561,0
+MEG.US,D,20251212,000000,27.265,27.51,26.31,26.71,389857,0
+MEG.US,D,20251215,000000,27.02,27.2949,26.34,27,308201,0
+MEG.US,D,20251216,000000,27.17,27.5,26.37,26.4,516530,0
+MEG.US,D,20251217,000000,26.405,26.67,25.16,25.18,341173,0
+MEG.US,D,20251218,000000,25.46,26.045,25.24,25.3,288897,0
+MEG.US,D,20251219,000000,25.315,26.44,25.0404,26.13,784546,0
+MEG.US,D,20251222,000000,26.055,26.79,25.89,26.06,251740,0
+MEG.US,D,20251223,000000,26.11,26.48,25.9,26.11,214908,0
+MEG.US,D,20251224,000000,26.06,26.41,26.04,26.27,97655,0
+MEG.US,D,20251226,000000,26.055,26.14,25.63,26.04,140297,0
+MEG.US,D,20251229,000000,25.78,26.4265,25.77,26.23,200029,0
+MEG.US,D,20251230,000000,26.26,26.34,25.43,25.58,214556,0
+MEG.US,D,20251231,000000,25.625,25.66,24.65,24.83,230166,0
+MEG.US,D,20260102,000000,24.58,25.1,24.21,24.88,291584,0
+MEG.US,D,20260105,000000,24.75,26.11,24.75,25.76,257099,0
+MEG.US,D,20260106,000000,25.52,25.94,25.29,25.87,210046,0
+MEG.US,D,20260107,000000,25.8,26.08,25.03,25.22,215980,0
+MEG.US,D,20260108,000000,25.3507,25.95,25.17,25.75,221269,0
+MEG.US,D,20260109,000000,26.08,26.94,25.9,26.33,262161,0
+MEG.US,D,20260112,000000,26.29,26.51,25.84,25.91,358556,0
+MEG.US,D,20260113,000000,26.025,26.1,25.45,25.99,203241,0
+MEG.US,D,20260114,000000,25.92,26.07,22.685,23.1,609219,0
+MEG.US,D,20260115,000000,23.1451,23.805,22.82,23.61,386240,0
+MEG.US,D,20260116,000000,23.62,23.685,21.82,21.83,335818,0
+MEG.US,D,20260120,000000,21.3445,21.58,20.945,21.12,310581,0
+MEG.US,D,20260121,000000,21.7138,22.51,21.4075,22.24,448417,0
+MEG.US,D,20260122,000000,22.515,23.58,22.35,23.43,373384,0
+MEG.US,D,20260123,000000,23.4,23.54,22.51,22.98,274324,0
+MEG.US,D,20260126,000000,23.04,23.28,22.82,23.27,234869,0
+MEG.US,D,20260127,000000,23.08,23.42,22.94,23.22,405965,0
+MEG.US,D,20260128,000000,23.07,23.25,22.42,22.45,370393,0
+MEG.US,D,20260129,000000,22.26,22.45,21.49,22.2,280244,0
+MEG.US,D,20260130,000000,22.17,22.41,22.025,22.28,308843,0
+MEG.US,D,20260202,000000,21.92,23.29,21.92,23.17,351849,0
+MEG.US,D,20260203,000000,23.175,23.69,22.08,22.94,326347,0
+MEG.US,D,20260204,000000,23.035,24.05,22.805,23.94,282984,0
+MEG.US,D,20260205,000000,23.51,24.02,23.355,23.53,335237,0
+MEG.US,D,20260206,000000,23.98,24.89,23.855,24.69,290519,0
+MEG.US,D,20260209,000000,24.735,25.13,24.56,24.81,188067,0
+MEG.US,D,20260210,000000,24.88,25.48,24.58,24.87,213787,0
+MEG.US,D,20260211,000000,25.04,25.28,24.22,24.55,146378,0
+MEG.US,D,20260212,000000,24.71,24.85,21.77,21.91,377169,0
+MEG.US,D,20260213,000000,22.26,22.47,20.48,20.49,468485,0
+MEG.US,D,20260217,000000,20.69,21.73,20.485,21.42,810911,0
+MEG.US,D,20260218,000000,21.565,22.25,21.5097,22.09,526734,0

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

@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFAN.US,D,20240125,000000,25.3,25.36,25.18,25.21,360843,0
+MFAN.US,D,20240126,000000,25.2,25.23,25.12,25.16,208412,0
+MFAN.US,D,20240129,000000,25.19,25.19,25.05,25.12,157715,0
+MFAN.US,D,20240130,000000,25.11,25.16,25.07,25.11,122462,0
+MFAN.US,D,20240131,000000,25.04,25.14,24.95,24.99,749307,0
+MFAN.US,D,20240201,000000,25.05,25.08,24.84,25.05,145341,0
+MFAN.US,D,20240202,000000,24.95,25.0399,24.9,24.95,89674,0
+MFAN.US,D,20240205,000000,24.98,24.9999,24.89,24.9,52490,0
+MFAN.US,D,20240206,000000,24.96,24.9699,24.93,24.93,15086,0
+MFAN.US,D,20240207,000000,24.97,24.99,24.9,24.9,34344,0
+MFAN.US,D,20240208,000000,24.98,24.98,24.9301,24.94,20266,0
+MFAN.US,D,20240209,000000,24.978,25.05,24.9715,25.02,61628,0
+MFAN.US,D,20240212,000000,25,25.04,24.96,24.96,19771,0
+MFAN.US,D,20240213,000000,24.89,24.92,24.8212,24.84,83058,0
+MFAN.US,D,20240214,000000,24.93,24.94,24.86,24.86,16703,0
+MFAN.US,D,20240215,000000,24.91,24.96,24.83,24.89,62392,0
+MFAN.US,D,20240216,000000,24.88,24.9,24.7,24.76,140863,0
+MFAN.US,D,20240220,000000,24.8,24.94,24.75,24.86,86707,0
+MFAN.US,D,20240221,000000,24.86,25,24.84,24.89,41953,0
+MFAN.US,D,20240222,000000,24.95,25.05,24.92,25,35384,0
+MFAN.US,D,20240223,000000,25.03,25.1,24.96,25.02,52979,0
+MFAN.US,D,20240226,000000,25.1,25.14,25.05,25.05,84022,0
+MFAN.US,D,20240227,000000,25.12,25.13,24.99,24.99,59831,0
+MFAN.US,D,20240228,000000,25.02,25.14,25.02,25.1,49811,0
+MFAN.US,D,20240229,000000,25.11,25.28,25.11,25.23,85439,0
+MFAN.US,D,20240301,000000,25.21,25.21,25.04,25.11,74803,0
+MFAN.US,D,20240304,000000,25.11,25.14,25.04,25.04,34728,0
+MFAN.US,D,20240305,000000,25.09,25.1,25.02,25.02,27784,0
+MFAN.US,D,20240306,000000,25.03,25.1,24.98,25.05,167697,0
+MFAN.US,D,20240307,000000,25.14,25.22,25.06,25.16,61622,0
+MFAN.US,D,20240308,000000,25.18,25.32,25.18,25.26,44321,0
+MFAN.US,D,20240311,000000,25.39,25.5,25.29,25.35,62311,0
+MFAN.US,D,20240312,000000,25.35,25.42,25.24,25.24,36449,0
+MFAN.US,D,20240313,000000,25.32,25.46,25.24,25.24,29519,0
+MFAN.US,D,20240314,000000,25.3,25.34,25.24,25.24,29449,0
+MFAN.US,D,20240315,000000,25.27,25.5,25.27,25.48,20689,0
+MFAN.US,D,20240318,000000,25.43,25.49,25.4,25.46,19817,0
+MFAN.US,D,20240319,000000,25.48,25.5,25.22,25.3,57736,0
+MFAN.US,D,20240320,000000,25.3,25.46,25.3,25.41,22586,0
+MFAN.US,D,20240321,000000,25.41,25.5,25.4,25.49,10955,0
+MFAN.US,D,20240322,000000,25.5,25.5999,25.45,25.56,20372,0
+MFAN.US,D,20240325,000000,25.6,25.6,25.39,25.43,21309,0
+MFAN.US,D,20240326,000000,25.455,25.46,25.34,25.42,14708,0
+MFAN.US,D,20240327,000000,25.42,25.5,25.42,25.5,11847,0
+MFAN.US,D,20240328,000000,25.49,25.65,25.48,25.62,9940,0
+MFAN.US,D,20240401,000000,25.68,25.68,25.5,25.58,15126,0
+MFAN.US,D,20240402,000000,25.61,25.6488,25.3532,25.57,29083,0
+MFAN.US,D,20240403,000000,25.59,25.7358,25.505,25.65,30552,0
+MFAN.US,D,20240404,000000,25.75,25.75,25.53,25.65,17724,0
+MFAN.US,D,20240405,000000,25.72,25.73,25.48,25.48,35665,0
+MFAN.US,D,20240408,000000,25.5,25.67,25.5,25.65,22917,0
+MFAN.US,D,20240409,000000,25.67,25.7521,25.615,25.66,21777,0
+MFAN.US,D,20240410,000000,25.66,25.66,25.52,25.6,16427,0
+MFAN.US,D,20240411,000000,25.6,25.67,25.5,25.58,16925,0
+MFAN.US,D,20240412,000000,25.6998,25.6998,25.4,25.41,21769,0
+MFAN.US,D,20240415,000000,25.44,25.45,25.15,25.25,110607,0
+MFAN.US,D,20240416,000000,25.25,25.32,25.14,25.2,55593,0
+MFAN.US,D,20240417,000000,25.25,25.37,25.23,25.37,27169,0
+MFAN.US,D,20240418,000000,25.35,25.52,25.35,25.52,20520,0
+MFAN.US,D,20240419,000000,25.52,25.54,25.46,25.51,8331,0
+MFAN.US,D,20240422,000000,25.5,25.7,25.5,25.6,22697,0
+MFAN.US,D,20240423,000000,25.65,25.76,25.648,25.75,16456,0
+MFAN.US,D,20240424,000000,25.78,25.79,25.55,25.64,35833,0
+MFAN.US,D,20240425,000000,25.7,25.7,25.56,25.69,20969,0
+MFAN.US,D,20240426,000000,25.71,25.76,25.67,25.7,16407,0
+MFAN.US,D,20240429,000000,25.7,25.8,25.64,25.8,33123,0
+MFAN.US,D,20240430,000000,25.05,25.13,25,25.08,62919,0
+MFAN.US,D,20240501,000000,25.11,25.2,25.08,25.19,43924,0
+MFAN.US,D,20240502,000000,25.19,25.23,25.11,25.18,15933,0
+MFAN.US,D,20240503,000000,25.18,25.24,25.13,25.15,16467,0
+MFAN.US,D,20240506,000000,25.22,25.25,25.1,25.16,34215,0
+MFAN.US,D,20240507,000000,25.24,25.24,25.16,25.2,24765,0
+MFAN.US,D,20240508,000000,25.16,25.22,25.14,25.22,4838,0
+MFAN.US,D,20240509,000000,25.15,25.22,25.12,25.12,36843,0
+MFAN.US,D,20240510,000000,25.12,25.16,25.1,25.16,34109,0
+MFAN.US,D,20240513,000000,25.16,25.23,25.12,25.13,29071,0
+MFAN.US,D,20240514,000000,25.19,25.2,25.06,25.06,12870,0
+MFAN.US,D,20240515,000000,25.18,25.2299,25.01,25.09,45915,0
+MFAN.US,D,20240516,000000,25.06,25.1699,25.05,25.06,26849,0
+MFAN.US,D,20240517,000000,25.1,25.15,25.1,25.15,9664,0
+MFAN.US,D,20240520,000000,25.18,25.2,25.1,25.15,8610,0
+MFAN.US,D,20240521,000000,25.16,25.22,25.07,25.08,18688,0
+MFAN.US,D,20240522,000000,25.11,25.14,25.08,25.0801,16626,0
+MFAN.US,D,20240523,000000,25.05,25.2,25.05,25.19,20514,0
+MFAN.US,D,20240524,000000,25.18,25.215,25.1,25.13,12768,0
+MFAN.US,D,20240528,000000,25.13,25.21,25.13,25.18,30555,0
+MFAN.US,D,20240529,000000,25.15,25.15,25.04,25.12,34062,0
+MFAN.US,D,20240530,000000,25.19,25.24,25.15,25.24,7107,0
+MFAN.US,D,20240531,000000,25.24,25.33,25.2,25.33,11466,0
+MFAN.US,D,20240603,000000,25.33,25.335,25.19,25.23,10994,0
+MFAN.US,D,20240604,000000,25.3,25.45,25.29,25.36,19271,0
+MFAN.US,D,20240605,000000,25.36,25.4599,25.34,25.44,11207,0
+MFAN.US,D,20240606,000000,25.4,25.57,25.3,25.39,23552,0
+MFAN.US,D,20240607,000000,25.365,25.44,25.27,25.33,9468,0
+MFAN.US,D,20240610,000000,25.26,25.55,25.26,25.3,7440,0
+MFAN.US,D,20240611,000000,25.4,25.4799,25.16,25.16,16610,0
+MFAN.US,D,20240612,000000,25.25,25.385,25.19,25.2,28382,0
+MFAN.US,D,20240613,000000,25.2,25.285,25.14,25.14,32188,0
+MFAN.US,D,20240614,000000,25.14,25.22,25.1,25.1,30247,0
+MFAN.US,D,20240617,000000,25.1,25.14,25.07,25.14,27699,0
+MFAN.US,D,20240618,000000,25.16,25.21,25.0801,25.12,26216,0
+MFAN.US,D,20240620,000000,25.1,25.18,25.1,25.15,11728,0
+MFAN.US,D,20240621,000000,25.16,25.3,25.15,25.29,8403,0
+MFAN.US,D,20240624,000000,25.25,25.28,25.2,25.2,6123,0
+MFAN.US,D,20240625,000000,25.35,25.35,25.1601,25.23,16449,0
+MFAN.US,D,20240626,000000,25.23,25.25,25.17,25.19,18484,0
+MFAN.US,D,20240627,000000,25.1901,25.21,25.175,25.192,11753,0
+MFAN.US,D,20240628,000000,25.18,25.215,25.17,25.17,5742,0
+MFAN.US,D,20240701,000000,25.32,25.32,25.18,25.23,14614,0
+MFAN.US,D,20240702,000000,25.2,25.3,25.2,25.28,13464,0
+MFAN.US,D,20240703,000000,25.35,25.3999,25.3221,25.3999,3710,0
+MFAN.US,D,20240705,000000,25.38,25.44,25.335,25.38,19621,0
+MFAN.US,D,20240708,000000,25.4,25.55,25.35,25.35,26115,0
+MFAN.US,D,20240709,000000,25.41,25.5,25.4,25.43,7170,0
+MFAN.US,D,20240710,000000,25.45,25.45,25.25,25.3,84173,0
+MFAN.US,D,20240711,000000,25.34,25.4,25.34,25.38,17213,0
+MFAN.US,D,20240712,000000,25.4,25.47,25.35,25.38,25255,0
+MFAN.US,D,20240715,000000,25.45,25.4697,25.36,25.4,29411,0
+MFAN.US,D,20240716,000000,25.468,25.47,25.32,25.37,35661,0
+MFAN.US,D,20240717,000000,25.36,25.4,25.36,25.39,17777,0
+MFAN.US,D,20240718,000000,25.42,25.47,25.35,25.35,34539,0
+MFAN.US,D,20240719,000000,25.4,25.42,25.35,25.39,8834,0
+MFAN.US,D,20240722,000000,25.4,25.43,25.38,25.39,21674,0
+MFAN.US,D,20240723,000000,25.38,25.45,25.21,25.33,192999,0
+MFAN.US,D,20240724,000000,25.33,25.35,25.25,25.26,44191,0
+MFAN.US,D,20240725,000000,25.35,25.37,25.24,25.26,47379,0
+MFAN.US,D,20240726,000000,25.4199,25.4199,25.282,25.34,24997,0
+MFAN.US,D,20240729,000000,25.32,25.44,25.31,25.42,47310,0
+MFAN.US,D,20240730,000000,25.42,25.42,25.32,25.35,37957,0
+MFAN.US,D,20240731,000000,25.38,25.44,25.33,25.4,48471,0
+MFAN.US,D,20240801,000000,24.95,25,24.82,24.83,129393,0
+MFAN.US,D,20240802,000000,24.83,24.87,24.77,24.77,77179,0
+MFAN.US,D,20240805,000000,24.67,24.81,24.5,24.79,64652,0
+MFAN.US,D,20240806,000000,24.92,24.92,24.78,24.85,28067,0
+MFAN.US,D,20240807,000000,24.85,24.9,24.85,24.8595,24456,0
+MFAN.US,D,20240808,000000,24.96,24.96,24.78,24.82,29980,0
+MFAN.US,D,20240809,000000,24.8,24.94,24.8,24.9,29379,0
+MFAN.US,D,20240812,000000,24.95,24.9899,24.81,24.81,16566,0
+MFAN.US,D,20240813,000000,24.87,24.9,24.78,24.83,34762,0
+MFAN.US,D,20240814,000000,24.85,24.89,24.81,24.81,33006,0
+MFAN.US,D,20240815,000000,24.9,24.9,24.79,24.83,59805,0
+MFAN.US,D,20240816,000000,24.87,24.9,24.8,24.85,70083,0
+MFAN.US,D,20240819,000000,24.89,25.0191,24.85,25,71277,0
+MFAN.US,D,20240820,000000,25.05,25.17,24.9701,25.065,27687,0
+MFAN.US,D,20240821,000000,25.04,25.17,25,25.17,19965,0
+MFAN.US,D,20240822,000000,25.18,25.18,25,25.05,31879,0
+MFAN.US,D,20240823,000000,25.0501,25.1799,25.0501,25.1,13685,0
+MFAN.US,D,20240826,000000,25.1,25.18,25.05,25.07,22902,0
+MFAN.US,D,20240827,000000,25.12,25.12,25.01,25.01,9627,0
+MFAN.US,D,20240828,000000,25.09,25.1001,25.04,25.1001,15883,0
+MFAN.US,D,20240829,000000,25.118,25.14,25.08,25.1,15697,0
+MFAN.US,D,20240830,000000,25.14,25.15,24.97,24.97,53856,0
+MFAN.US,D,20240903,000000,25.06,25.13,25.01,25.08,12479,0
+MFAN.US,D,20240904,000000,25.08,25.1301,25.02,25.12,18215,0
+MFAN.US,D,20240905,000000,25.14,25.18,25.121,25.16,6576,0
+MFAN.US,D,20240906,000000,25.13,25.17,25.07,25.1,12234,0
+MFAN.US,D,20240909,000000,25.15,25.24,25.1008,25.24,27461,0
+MFAN.US,D,20240910,000000,25.2201,25.28,25.14,25.27,19313,0
+MFAN.US,D,20240911,000000,25.1999,25.2799,25.19,25.24,20890,0
+MFAN.US,D,20240912,000000,25.24,25.27,25.2,25.2,8358,0
+MFAN.US,D,20240913,000000,25.24,25.35,25.2378,25.35,13809,0
+MFAN.US,D,20240916,000000,25.38,25.45,25.28,25.39,22986,0
+MFAN.US,D,20240917,000000,25.37,25.405,25.3,25.36,10171,0
+MFAN.US,D,20240918,000000,25.35,25.44,25.26,25.39,31950,0
+MFAN.US,D,20240919,000000,25.3597,25.54,25.3,25.46,31918,0
+MFAN.US,D,20240920,000000,25.4,25.55,25.4,25.54,9531,0
+MFAN.US,D,20240923,000000,25.6,25.649,25.55,25.56,21596,0
+MFAN.US,D,20240924,000000,25.58,25.69,25.58,25.68,27338,0
+MFAN.US,D,20240925,000000,25.69,25.69,25.6,25.67,6805,0
+MFAN.US,D,20240926,000000,25.68,25.68,25.5,25.65,18261,0
+MFAN.US,D,20240927,000000,25.68,25.68,25.5986,25.68,11540,0
+MFAN.US,D,20240930,000000,25.62,25.68,25.51,25.51,11423,0
+MFAN.US,D,20241001,000000,25.51,25.6799,25.51,25.67,10470,0
+MFAN.US,D,20241002,000000,25.72,25.72,25.61,25.66,9984,0
+MFAN.US,D,20241003,000000,25.7,25.7,25.6,25.61,5834,0
+MFAN.US,D,20241004,000000,25.61,25.67,25.61,25.62,4324,0
+MFAN.US,D,20241007,000000,25.62,25.72,25.53,25.549,13751,0
+MFAN.US,D,20241008,000000,25.55,25.6799,25.5,25.67,11049,0
+MFAN.US,D,20241009,000000,25.71,25.72,25.63,25.6999,6895,0
+MFAN.US,D,20241010,000000,25.72,25.72,25.565,25.565,15663,0
+MFAN.US,D,20241011,000000,25.59,25.72,25.59,25.7,5291,0
+MFAN.US,D,20241014,000000,25.62,25.75,25.53,25.73,15523,0
+MFAN.US,D,20241015,000000,25.7,25.7,25.63,25.69,24195,0
+MFAN.US,D,20241016,000000,25.65,25.82,25.65,25.76,31944,0
+MFAN.US,D,20241017,000000,25.68,25.68,25.5232,25.62,47455,0
+MFAN.US,D,20241018,000000,25.55,25.67,25.55,25.64,20105,0
+MFAN.US,D,20241021,000000,25.68,25.69,25.61,25.67,13462,0
+MFAN.US,D,20241022,000000,25.69,25.77,25.55,25.75,24693,0
+MFAN.US,D,20241023,000000,25.729,25.75,25.551,25.68,26621,0
+MFAN.US,D,20241024,000000,25.67,25.68,25.5512,25.61,20206,0
+MFAN.US,D,20241025,000000,25.65,25.65,25.52,25.59,17162,0
+MFAN.US,D,20241028,000000,25.55,25.7,25.55,25.65,17538,0
+MFAN.US,D,20241029,000000,25.53,25.7,25.53,25.62,18478,0
+MFAN.US,D,20241030,000000,25.64,25.64,25.54,25.56,3993,0
+MFAN.US,D,20241031,000000,25.53,25.6,25.5,25.6,25299,0
+MFAN.US,D,20241101,000000,25.26,25.26,25.08,25.14,25761,0
+MFAN.US,D,20241104,000000,25.22,25.22,25.05,25.11,20511,0
+MFAN.US,D,20241105,000000,25.13,25.15,25.07,25.12,7749,0
+MFAN.US,D,20241106,000000,25.1,25.13,25,25.05,17228,0
+MFAN.US,D,20241107,000000,25.13,25.13,25.05,25.1,12235,0
+MFAN.US,D,20241108,000000,25.148,25.2,25.14,25.169,5793,0
+MFAN.US,D,20241111,000000,25.17,25.28,25.17,25.2223,8282,0
+MFAN.US,D,20241112,000000,25.09,25.26,25.09,25.15,12757,0
+MFAN.US,D,20241113,000000,25.21,25.2599,25.1,25.118,9360,0
+MFAN.US,D,20241114,000000,25.18,25.23,25.15,25.22,9098,0
+MFAN.US,D,20241115,000000,25.25,25.26,25.2,25.2022,11985,0
+MFAN.US,D,20241118,000000,25.1825,25.5,25.12,25.45,16013,0
+MFAN.US,D,20241119,000000,25.26,25.32,25.1,25.2,11081,0
+MFAN.US,D,20241120,000000,25.15,25.18,25.12,25.1501,1484,0
+MFAN.US,D,20241121,000000,25.15,25.22,25.12,25.18,4689,0
+MFAN.US,D,20241122,000000,25.17,25.22,25.12,25.13,6168,0
+MFAN.US,D,20241125,000000,25.22,25.36,25.21,25.3599,2975,0
+MFAN.US,D,20241126,000000,25.3,25.3399,25.17,25.27,2392,0
+MFAN.US,D,20241127,000000,25.348,25.35,25.3,25.3301,4961,0
+MFAN.US,D,20241129,000000,25.35,25.39,25.3,25.39,12768,0
+MFAN.US,D,20241202,000000,25.3,25.3399,25.17,25.27,8716,0
+MFAN.US,D,20241203,000000,25.31,25.31,25.15,25.17,6436,0
+MFAN.US,D,20241204,000000,25.1916,25.213,25.15,25.1701,13467,0
+MFAN.US,D,20241205,000000,25.1766,25.2,25.15,25.17,16032,0
+MFAN.US,D,20241206,000000,25.18,25.24,25.18,25.2,10242,0
+MFAN.US,D,20241209,000000,25.2238,25.25,25.2,25.24,1805,0
+MFAN.US,D,20241210,000000,25.24,25.25,25.15,25.22,14497,0
+MFAN.US,D,20241211,000000,25.215,25.25,25.18,25.205,8406,0
+MFAN.US,D,20241212,000000,25.215,25.2161,25.19,25.21,2707,0
+MFAN.US,D,20241213,000000,25.18,25.24,25.16,25.18,4921,0
+MFAN.US,D,20241216,000000,25.24,25.25,25.151,25.24,2649,0
+MFAN.US,D,20241217,000000,25.22,25.25,25.15,25.17,20949,0
+MFAN.US,D,20241218,000000,25.25,25.25,25.14,25.16,14909,0
+MFAN.US,D,20241219,000000,25.23,25.24,25.13,25.24,7589,0
+MFAN.US,D,20241220,000000,25.2,25.2,25.1472,25.1737,4183,0
+MFAN.US,D,20241223,000000,25.19,25.24,25.1,25.17,7976,0
+MFAN.US,D,20241224,000000,25.176,25.176,25.12,25.16,1674,0
+MFAN.US,D,20241226,000000,25.15,25.2,25.105,25.11,14556,0
+MFAN.US,D,20241227,000000,25.1416,25.25,25.1,25.25,6626,0
+MFAN.US,D,20241230,000000,25.21,25.25,25.16,25.25,9269,0
+MFAN.US,D,20241231,000000,25.25,25.44,25.1,25.44,21778,0
+MFAN.US,D,20250102,000000,25.31,25.35,25.23,25.32,3434,0
+MFAN.US,D,20250103,000000,25.26,25.3753,25.2,25.3753,17667,0
+MFAN.US,D,20250106,000000,25.35,25.36,25.25,25.2573,10372,0
+MFAN.US,D,20250107,000000,25.27,25.35,25.2,25.33,12415,0
+MFAN.US,D,20250108,000000,25.27,25.45,25.27,25.33,9492,0
+MFAN.US,D,20250110,000000,25.3,25.39,25.08,25.12,39753,0
+MFAN.US,D,20250113,000000,25.217,25.26,25.13,25.18,16440,0
+MFAN.US,D,20250114,000000,25.29,25.3,25.25,25.25,9717,0
+MFAN.US,D,20250115,000000,25.29,25.35,25.25,25.28,16666,0
+MFAN.US,D,20250116,000000,25.3102,25.379,25.28,25.3,7692,0
+MFAN.US,D,20250117,000000,25.3,25.44,25.3,25.3,15052,0
+MFAN.US,D,20250121,000000,25.35,25.449,25.3,25.4,11048,0
+MFAN.US,D,20250122,000000,25.4,25.4,25.32,25.38,7332,0
+MFAN.US,D,20250123,000000,25.35,25.45,25.35,25.45,4609,0
+MFAN.US,D,20250124,000000,25.45,25.45,25.39,25.4,7642,0
+MFAN.US,D,20250127,000000,25.45,25.49,25.33,25.41,5868,0
+MFAN.US,D,20250128,000000,25.43,25.5,25.37,25.37,7348,0
+MFAN.US,D,20250129,000000,25.37,25.4,25.37,25.4,6815,0
+MFAN.US,D,20250130,000000,25.4,25.465,25.38,25.38,10848,0
+MFAN.US,D,20250131,000000,24.96,25.1,24.9,25.06,38981,0
+MFAN.US,D,20250203,000000,25.1199,25.12,25,25.06,5807,0
+MFAN.US,D,20250204,000000,25.06,25.075,25.02,25.0461,13443,0
+MFAN.US,D,20250205,000000,25.04,25.06,25.01,25.02,17003,0
+MFAN.US,D,20250206,000000,25.04,25.0695,24.99,24.99,13934,0
+MFAN.US,D,20250207,000000,25.04,25.06,25,25.01,3906,0
+MFAN.US,D,20250210,000000,25.07,25.07,25.01,25.01,6376,0
+MFAN.US,D,20250211,000000,25.05,25.05,25,25.03,7389,0
+MFAN.US,D,20250212,000000,25.04,25.0499,24.9575,25,25515,0
+MFAN.US,D,20250213,000000,25,25.04,24.945,25.01,22756,0
+MFAN.US,D,20250214,000000,25.0101,25.08,25.0101,25.055,7768,0
+MFAN.US,D,20250218,000000,25.09,25.09,25.07,25.09,7377,0
+MFAN.US,D,20250219,000000,25.05,25.1,25.05,25.05,12611,0
+MFAN.US,D,20250220,000000,25.0747,25.09,25,25.05,6949,0
+MFAN.US,D,20250221,000000,25.0901,25.1,25.07,25.1,5087,0
+MFAN.US,D,20250224,000000,25.1,25.1499,25.09,25.13,4896,0
+MFAN.US,D,20250225,000000,25.13,25.22,25.12,25.13,11036,0
+MFAN.US,D,20250226,000000,25.16,25.22,25.16,25.2,3023,0
+MFAN.US,D,20250227,000000,25.1499,25.2,25.11,25.14,2159,0
+MFAN.US,D,20250228,000000,25.25,25.25,24.95,25.02,49896,0
+MFAN.US,D,20250303,000000,25.04,25.09,25,25.05,22323,0
+MFAN.US,D,20250304,000000,25.05,25.05,24.92,25.001,21159,0
+MFAN.US,D,20250305,000000,25.08,25.08,25.0105,25.07,8561,0
+MFAN.US,D,20250306,000000,25.03,25.1299,24.9301,25.05,32415,0
+MFAN.US,D,20250307,000000,25.0563,25.1,24.99,25.02,23184,0
+MFAN.US,D,20250310,000000,25.05,25.05,24.79,24.9,33115,0
+MFAN.US,D,20250311,000000,24.89,24.959,24.8,24.84,34548,0
+MFAN.US,D,20250312,000000,24.852,24.87,24.75,24.84,36281,0
+MFAN.US,D,20250313,000000,24.84,24.9,24.785,24.84,26105,0
+MFAN.US,D,20250314,000000,24.91,24.98,24.84,24.92,24766,0
+MFAN.US,D,20250317,000000,24.93,25.05,24.93,25.04,20909,0
+MFAN.US,D,20250318,000000,25.06,25.0621,24.85,25.0397,15454,0
+MFAN.US,D,20250319,000000,25,25.078,25,25.05,2369,0
+MFAN.US,D,20250320,000000,25.095,25.16,25.0675,25.16,7059,0
+MFAN.US,D,20250321,000000,25.082,25.16,25.08,25.16,7669,0
+MFAN.US,D,20250324,000000,25.1,25.16,25.05,25.08,7532,0
+MFAN.US,D,20250325,000000,25.12,25.14,25.09,25.14,5106,0
+MFAN.US,D,20250326,000000,25.1,25.17,25.05,25.1401,9713,0
+MFAN.US,D,20250327,000000,25.06,25.25,25.02,25.1,11593,0
+MFAN.US,D,20250328,000000,25.21,25.23,25.03,25.08,14611,0
+MFAN.US,D,20250331,000000,25.02,25.2,25,25.07,22671,0
+MFAN.US,D,20250401,000000,25.085,25.27,25.01,25.14,10276,0
+MFAN.US,D,20250402,000000,25.18,25.43,25.18,25.42,30792,0
+MFAN.US,D,20250403,000000,25.27,25.35,25.18,25.18,35580,0
+MFAN.US,D,20250404,000000,25,25.2,24.75,24.776,56759,0
+MFAN.US,D,20250407,000000,24.67,24.77,24.02,24.32,37968,0
+MFAN.US,D,20250408,000000,24.6913,24.7899,24.13,24.41,52541,0
+MFAN.US,D,20250409,000000,24.537,24.79,24.22,24.635,54435,0
+MFAN.US,D,20250410,000000,24.57,24.9,24.3,24.45,29211,0
+MFAN.US,D,20250411,000000,24.3411,24.68,24.27,24.37,35522,0
+MFAN.US,D,20250414,000000,24.5,24.6899,24.41,24.67,13231,0
+MFAN.US,D,20250415,000000,24.67,24.7756,24.635,24.65,11620,0
+MFAN.US,D,20250416,000000,24.8157,24.88,24.65,24.73,22074,0
+MFAN.US,D,20250417,000000,24.8,24.8601,24.63,24.76,21190,0
+MFAN.US,D,20250421,000000,24.76,24.8501,24.76,24.8,19010,0
+MFAN.US,D,20250422,000000,24.86,25.0999,24.81,24.89,22021,0
+MFAN.US,D,20250423,000000,24.92,25.1,24.9199,25.05,8129,0
+MFAN.US,D,20250424,000000,25.09,25.24,25.05,25.1,13651,0
+MFAN.US,D,20250425,000000,25.165,25.25,25.08,25.2,7995,0
+MFAN.US,D,20250428,000000,25.1487,25.25,25.0739,25.1501,23509,0
+MFAN.US,D,20250429,000000,25.215,25.3,25.18,25.3,7683,0
+MFAN.US,D,20250430,000000,25.37,25.39,25.18,25.2,11776,0
+MFAN.US,D,20250501,000000,24.8,24.99,24.8,24.8332,16382,0
+MFAN.US,D,20250502,000000,24.85,24.91,24.62,24.78,23392,0
+MFAN.US,D,20250505,000000,24.87,25.08,24.75,24.75,12764,0
+MFAN.US,D,20250506,000000,24.831,24.89,24.67,24.75,30850,0
+MFAN.US,D,20250507,000000,24.77,24.88,24.68,24.8128,11965,0
+MFAN.US,D,20250508,000000,24.9,24.9,24.7,24.7,3665,0
+MFAN.US,D,20250509,000000,24.8,24.8799,24.72,24.7608,8476,0
+MFAN.US,D,20250512,000000,25.1,25.1,24.7,24.76,16084,0
+MFAN.US,D,20250513,000000,24.76,24.94,24.7,24.87,22940,0
+MFAN.US,D,20250514,000000,24.85,24.93,24.7,24.7,15718,0
+MFAN.US,D,20250515,000000,24.75,24.89,24.7,24.7,14472,0
+MFAN.US,D,20250516,000000,24.7818,24.83,24.7,24.7,8856,0
+MFAN.US,D,20250519,000000,24.8,24.9,24.7,24.83,9583,0
+MFAN.US,D,20250520,000000,24.81,24.81,24.57,24.64,37523,0
+MFAN.US,D,20250521,000000,24.595,24.84,24.595,24.75,12359,0
+MFAN.US,D,20250522,000000,24.72,24.78,24.59,24.7,5451,0
+MFAN.US,D,20250523,000000,24.63,24.88,24.63,24.85,14752,0
+MFAN.US,D,20250527,000000,24.85,24.9,24.805,24.87,16021,0
+MFAN.US,D,20250528,000000,24.88,24.9,24.81,24.8101,10794,0
+MFAN.US,D,20250529,000000,24.8399,24.94,24.81,24.9,16128,0
+MFAN.US,D,20250530,000000,24.95,25,24.71,24.71,51054,0
+MFAN.US,D,20250602,000000,24.79,24.83,24.7,24.8,15524,0
+MFAN.US,D,20250603,000000,24.83,24.92,24.72,24.79,21153,0
+MFAN.US,D,20250604,000000,24.88,24.9,24.8,24.88,26187,0
+MFAN.US,D,20250605,000000,24.8825,24.93,24.81,24.91,9633,0
+MFAN.US,D,20250606,000000,24.92,24.92,24.8,24.85,10453,0
+MFAN.US,D,20250609,000000,24.865,25.09,24.8,24.87,13891,0
+MFAN.US,D,20250610,000000,24.9,24.95,24.81,24.9032,16047,0
+MFAN.US,D,20250611,000000,24.83,24.94,24.82,24.84,11187,0
+MFAN.US,D,20250612,000000,24.9178,24.95,24.82,24.82,14664,0
+MFAN.US,D,20250613,000000,24.9,24.9499,24.8,24.85,7090,0
+MFAN.US,D,20250616,000000,24.81,24.9,24.79,24.84,20786,0
+MFAN.US,D,20250617,000000,24.82,24.89,24.79,24.86,11375,0
+MFAN.US,D,20250618,000000,24.9,24.93,24.82,24.93,9736,0
+MFAN.US,D,20250620,000000,24.9,24.98,24.8422,24.91,9267,0
+MFAN.US,D,20250623,000000,24.95,25.05,24.8376,24.9,8702,0
+MFAN.US,D,20250624,000000,25.02,25.02,24.92,24.9999,9750,0
+MFAN.US,D,20250625,000000,25,25.0599,24.9,24.96,13870,0
+MFAN.US,D,20250626,000000,25,25.11,24.95,25.04,21118,0
+MFAN.US,D,20250627,000000,25.01,25.12,24.9745,25.027,18894,0
+MFAN.US,D,20250630,000000,24.9,25.11,24.85,24.85,68197,0
+MFAN.US,D,20250701,000000,24.94,25.09,24.9,25.08,16326,0
+MFAN.US,D,20250702,000000,25.055,25.1,25,25.0637,17539,0
+MFAN.US,D,20250703,000000,25.0684,25.11,24.945,25.0545,14011,0
+MFAN.US,D,20250707,000000,25.1,25.11,24.985,25.1,13811,0
+MFAN.US,D,20250708,000000,25.11,25.17,25.0793,25.0901,5419,0
+MFAN.US,D,20250709,000000,25.1497,25.1576,25.05,25.07,27629,0
+MFAN.US,D,20250710,000000,25.08,25.1725,25.06,25.12,15370,0
+MFAN.US,D,20250711,000000,25.1325,25.173,25.07,25.16,13854,0
+MFAN.US,D,20250714,000000,25.1269,25.19,25.1176,25.1701,18868,0
+MFAN.US,D,20250715,000000,25.165,25.2425,25.13,25.2,31195,0
+MFAN.US,D,20250716,000000,25.2599,25.26,25.19,25.25,4944,0
+MFAN.US,D,20250717,000000,25.2201,25.29,25.2,25.27,20158,0
+MFAN.US,D,20250718,000000,26.5,26.5,25.2193,25.26,6196,0
+MFAN.US,D,20250721,000000,25.39,25.49,25.28,25.3,5237,0
+MFAN.US,D,20250722,000000,25.3221,25.3399,25.32,25.32,5041,0
+MFAN.US,D,20250723,000000,25.33,25.47,25.31,25.47,10314,0
+MFAN.US,D,20250724,000000,25.49,25.49,25.37,25.39,6970,0
+MFAN.US,D,20250725,000000,25.39,25.46,25.34,25.38,10822,0
+MFAN.US,D,20250728,000000,25.36,25.48,25.1,25.4211,13544,0
+MFAN.US,D,20250729,000000,25.4428,25.4796,25.44,25.44,4319,0
+MFAN.US,D,20250730,000000,25.3886,25.48,25.36,25.36,8127,0
+MFAN.US,D,20250731,000000,25.48,25.48,25.17,25.28,47042,0
+MFAN.US,D,20250801,000000,24.888,24.95,24.75,24.92,47727,0
+MFAN.US,D,20250804,000000,24.95,25.032,24.92,24.95,34691,0
+MFAN.US,D,20250805,000000,25,25.04,24.935,25,8808,0
+MFAN.US,D,20250806,000000,25,25.16,24.9422,25.12,22279,0
+MFAN.US,D,20250807,000000,25.148,25.239,25.03,25.13,12171,0
+MFAN.US,D,20250808,000000,25.069,25.18,25.04,25.12,10094,0
+MFAN.US,D,20250811,000000,25.16,25.1949,25.02,25.109,15811,0
+MFAN.US,D,20250812,000000,25.1399,25.159,24.98,25.0644,15461,0
+MFAN.US,D,20250813,000000,25.112,25.15,25.0484,25.08,8884,0
+MFAN.US,D,20250814,000000,25.1,25.1392,25.0241,25.0905,7776,0
+MFAN.US,D,20250815,000000,25.1136,25.17,25.0601,25.1,12021,0
+MFAN.US,D,20250818,000000,25.169,25.23,25.0876,25.12,11083,0
+MFAN.US,D,20250819,000000,25.1036,25.2,25.1036,25.18,5815,0
+MFAN.US,D,20250820,000000,25.14,25.2,25.12,25.1801,5134,0
+MFAN.US,D,20250821,000000,25.14,25.17,25.12,25.12,6779,0
+MFAN.US,D,20250822,000000,25.1999,25.26,25.15,25.17,19372,0
+MFAN.US,D,20250825,000000,25.14,25.25,25.11,25.235,9376,0
+MFAN.US,D,20250826,000000,25.23,25.25,25.185,25.2499,15650,0
+MFAN.US,D,20250827,000000,25.2,25.2395,25.13,25.17,13564,0
+MFAN.US,D,20250828,000000,25.13,25.2413,25.13,25.19,2543,0
+MFAN.US,D,20250829,000000,25.225,25.35,25.15,25.16,22627,0
+MFAN.US,D,20250902,000000,25.16,25.2572,25.12,25.1284,12983,0
+MFAN.US,D,20250903,000000,25.13,25.22,25.11,25.12,23050,0
+MFAN.US,D,20250904,000000,25.15,25.19,25.138,25.17,7132,0
+MFAN.US,D,20250905,000000,25.162,25.24,25.16,25.18,6543,0
+MFAN.US,D,20250908,000000,25.24,25.24,25.1,25.12,17753,0
+MFAN.US,D,20250909,000000,25.15,25.24,25.12,25.12,11179,0
+MFAN.US,D,20250910,000000,25.14,25.1778,25.12,25.1599,12774,0
+MFAN.US,D,20250911,000000,25.1885,25.19,25.12,25.14,12705,0
+MFAN.US,D,20250912,000000,25.2,25.2,25.15,25.15,4600,0
+MFAN.US,D,20250915,000000,25.1409,25.21,25.1409,25.2,4059,0
+MFAN.US,D,20250916,000000,25.195,25.21,25.16,25.16,5929,0
+MFAN.US,D,20250917,000000,25.18,25.1995,25.159,25.18,7615,0
+MFAN.US,D,20250918,000000,25.1801,25.2125,25.13,25.1501,29623,0
+MFAN.US,D,20250919,000000,25.175,25.23,25.13,25.23,6080,0
+MFAN.US,D,20250922,000000,25.2,25.29,25.2,25.2,14950,0
+MFAN.US,D,20250923,000000,25.245,25.28,25.23,25.2401,2975,0
+MFAN.US,D,20250924,000000,25.2402,25.32,25.15,25.19,10653,0
+MFAN.US,D,20250925,000000,25.15,25.215,24.9,25.1399,49504,0
+MFAN.US,D,20250926,000000,25.17,25.1987,25.06,25.17,13870,0
+MFAN.US,D,20250929,000000,25.19,25.28,25.1035,25.2201,13960,0
+MFAN.US,D,20250930,000000,25.17,25.33,25.11,25.13,40691,0
+MFAN.US,D,20251001,000000,25.175,25.22,25.12,25.2005,20525,0
+MFAN.US,D,20251002,000000,25.22,25.3,25.2,25.2985,19868,0
+MFAN.US,D,20251003,000000,25.28,25.3,25.2101,25.26,9472,0
+MFAN.US,D,20251006,000000,25.27,25.34,25.27,25.32,10580,0
+MFAN.US,D,20251007,000000,25.3,25.345,25.27,25.3135,27149,0
+MFAN.US,D,20251008,000000,25.298,25.35,25.11,25.14,132328,0
+MFAN.US,D,20251009,000000,25.19,25.27,25.15,25.21,17190,0
+MFAN.US,D,20251010,000000,25.28,25.28,25.101,25.17,19389,0
+MFAN.US,D,20251013,000000,25.24,25.28,25.22,25.22,12138,0
+MFAN.US,D,20251014,000000,25.25,25.36,25.25,25.29,11908,0
+MFAN.US,D,20251015,000000,25.35,25.379,25.3094,25.3418,11264,0
+MFAN.US,D,20251016,000000,25.35,25.4,25.3296,25.3296,5049,0
+MFAN.US,D,20251017,000000,25.28,25.3296,25.23,25.29,21737,0
+MFAN.US,D,20251020,000000,25.314,25.37,25.27,25.3,29301,0
+MFAN.US,D,20251021,000000,25.36,25.36,25.25,25.25,214147,0
+MFAN.US,D,20251022,000000,25.26,25.34,25.25,25.32,16601,0
+MFAN.US,D,20251023,000000,25.345,25.359,25.29,25.3172,11474,0
+MFAN.US,D,20251024,000000,25.3274,25.34,25.25,25.27,22509,0
+MFAN.US,D,20251027,000000,25.3,25.405,25.3,25.4001,47924,0
+MFAN.US,D,20251028,000000,25.36,25.4083,25.36,25.4,22765,0
+MFAN.US,D,20251029,000000,25.44,25.449,25.37,25.382,8722,0
+MFAN.US,D,20251030,000000,25.44,25.45,25.38,25.43,17638,0
+MFAN.US,D,20251031,000000,25.01,25.02,24.93,24.97,73511,0
+MFAN.US,D,20251103,000000,25.09,25.09,24.9384,25.02,28399,0
+MFAN.US,D,20251104,000000,24.975,25.07,24.975,25.05,20174,0
+MFAN.US,D,20251105,000000,25.01,25.09,24.99,25.06,13785,0
+MFAN.US,D,20251106,000000,25.0475,25.09,25,25.04,28569,0
+MFAN.US,D,20251107,000000,25.01,25.08,24.98,25.04,22793,0
+MFAN.US,D,20251110,000000,25.06,25.06,25,25.01,9359,0
+MFAN.US,D,20251111,000000,25.05,25.09,25.01,25.05,18778,0
+MFAN.US,D,20251112,000000,25.04,25.15,25.02,25.055,14299,0
+MFAN.US,D,20251113,000000,25.05,25.0595,25,25.02,10049,0
+MFAN.US,D,20251114,000000,25,25.13,24.93,24.96,34917,0
+MFAN.US,D,20251117,000000,25,25.08,24.802,24.93,56627,0
+MFAN.US,D,20251118,000000,24.93,24.975,24.87,24.88,18847,0
+MFAN.US,D,20251119,000000,24.95,24.98,24.87,24.89,22966,0
+MFAN.US,D,20251120,000000,24.8732,24.94,24.7814,24.85,25285,0
+MFAN.US,D,20251121,000000,24.78,24.9,24.78,24.84,33747,0
+MFAN.US,D,20251124,000000,24.86,24.915,24.79,24.83,14073,0
+MFAN.US,D,20251125,000000,24.85,24.9,24.81,24.87,8970,0
+MFAN.US,D,20251126,000000,24.9,24.93,24.85,24.91,9849,0
+MFAN.US,D,20251128,000000,24.93,25.0308,24.93,24.97,11069,0
+MFAN.US,D,20251201,000000,24.98,25.07,24.98,25.02,19742,0
+MFAN.US,D,20251202,000000,25.07,25.07,25.04,25.0427,15187,0
+MFAN.US,D,20251203,000000,25.07,25.07,24.9,24.93,45668,0
+MFAN.US,D,20251204,000000,24.996,25.05,24.9101,24.97,65465,0
+MFAN.US,D,20251205,000000,25.0118,25.07,25,25.03,3791,0
+MFAN.US,D,20251208,000000,25.07,25.16,25.03,25.07,25145,0
+MFAN.US,D,20251209,000000,25.11,25.14,24.98,24.98,12730,0
+MFAN.US,D,20251210,000000,25.03,25.05,25.01,25.03,9002,0
+MFAN.US,D,20251211,000000,25.05,25.15,24.96,25.06,30046,0
+MFAN.US,D,20251212,000000,25.075,25.1015,25.06,25.1,4858,0
+MFAN.US,D,20251215,000000,25.13,25.1499,24.94,24.94,104714,0
+MFAN.US,D,20251216,000000,25.1,25.12,24.98,25.09,7579,0
+MFAN.US,D,20251217,000000,25.11,25.17,25.11,25.16,14448,0
+MFAN.US,D,20251218,000000,25.1328,25.24,25.1328,25.14,12885,0
+MFAN.US,D,20251219,000000,25.17,25.225,25.165,25.2,12126,0
+MFAN.US,D,20251222,000000,25.13,25.22,25.1132,25.21,14249,0
+MFAN.US,D,20251223,000000,25.21,25.25,25.17,25.19,8250,0
+MFAN.US,D,20251224,000000,25.201,25.22,25.1,25.18,7130,0
+MFAN.US,D,20251226,000000,25.18,25.25,25.13,25.23,8639,0
+MFAN.US,D,20251229,000000,25.2,25.25,25.17,25.18,6944,0
+MFAN.US,D,20251230,000000,25.18,25.31,25.18,25.2,26257,0
+MFAN.US,D,20251231,000000,25.29,25.33,25.2,25.2,20230,0
+MFAN.US,D,20260102,000000,25.25,25.3,25.25,25.3,10730,0
+MFAN.US,D,20260105,000000,25.31,25.34,25.29,25.29,11390,0
+MFAN.US,D,20260106,000000,25.33,25.35,25.22,25.26,17696,0
+MFAN.US,D,20260107,000000,25.3014,25.34,25.26,25.26,24887,0
+MFAN.US,D,20260108,000000,25.3113,25.34,25.26,25.28,15798,0
+MFAN.US,D,20260109,000000,25.34,25.35,25.28,25.3,6645,0
+MFAN.US,D,20260112,000000,25.33,25.37,25.33,25.37,6653,0
+MFAN.US,D,20260113,000000,25.38,25.41,25.35,25.4,9855,0
+MFAN.US,D,20260114,000000,25.36,25.43,25.322,25.33,21918,0
+MFAN.US,D,20260115,000000,25.35,25.48,25.33,25.47,19990,0
+MFAN.US,D,20260116,000000,25.43,25.49,25.4,25.48,13579,0
+MFAN.US,D,20260120,000000,25.44,25.45,25.34,25.42,47118,0
+MFAN.US,D,20260121,000000,25.4399,25.5,25.4399,25.45,13880,0
+MFAN.US,D,20260122,000000,25.45,25.48,25.45,25.48,5015,0
+MFAN.US,D,20260123,000000,25.48,25.52,25.48,25.52,9618,0
+MFAN.US,D,20260126,000000,25.5272,25.55,25.52,25.55,22585,0
+MFAN.US,D,20260127,000000,25.551,25.5699,25.5,25.51,12197,0
+MFAN.US,D,20260128,000000,25.53,25.55,25.5,25.51,16581,0
+MFAN.US,D,20260129,000000,25.54,25.559,25.47,25.53,13736,0
+MFAN.US,D,20260130,000000,25.03,25.17,25,25.1,55779,0
+MFAN.US,D,20260202,000000,25.1,25.18,25.07,25.12,12171,0
+MFAN.US,D,20260203,000000,25.15,25.2,25.12,25.14,10972,0
+MFAN.US,D,20260204,000000,25.1075,25.13,24.94,25,51986,0
+MFAN.US,D,20260205,000000,25.01,25.09,24.99,25.09,14113,0
+MFAN.US,D,20260206,000000,25.19,25.19,25.03,25.16,5324,0
+MFAN.US,D,20260209,000000,25.155,25.24,25.08,25.18,4896,0
+MFAN.US,D,20260210,000000,25.2103,25.255,25.12,25.16,25325,0
+MFAN.US,D,20260211,000000,25.13,25.17,25.05,25.09,32058,0
+MFAN.US,D,20260212,000000,25.11,25.12,25.08,25.12,7666,0
+MFAN.US,D,20260213,000000,25.14,25.15,25.06,25.07,9788,0
+MFAN.US,D,20260217,000000,25.1,25.24,25.07,25.24,18082,0
+MFAN.US,D,20260218,000000,25.205,25.25,25.13,25.22,11395,0

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

@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGRB.US,D,20200930,000000,25.69,25.82,25.55,25.63,472093,0
+MGRB.US,D,20201001,000000,25.65,25.69,25.5,25.53,75155,0
+MGRB.US,D,20201002,000000,25.38,25.596,25.35,25.52,59759,0
+MGRB.US,D,20201005,000000,25.58,25.68,25.53,25.6,77882,0
+MGRB.US,D,20201006,000000,25.62,25.68,25.4693,25.5,103492,0
+MGRB.US,D,20201007,000000,25.6464,25.6464,25.55,25.58,72779,0
+MGRB.US,D,20201008,000000,25.63,26.1,25.6,26.07,279655,0
+MGRB.US,D,20201009,000000,26.14,26.3,25.9819,26.21,134044,0
+MGRB.US,D,20201012,000000,26.15,26.44,26.05,26.22,69342,0
+MGRB.US,D,20201013,000000,26.22,26.34,26.06,26.12,92093,0
+MGRB.US,D,20201014,000000,26.18,26.25,26,26.14,63052,0
+MGRB.US,D,20201015,000000,26.2,26.3,25.876,26.27,55755,0
+MGRB.US,D,20201016,000000,26.25,26.45,26.2,26.44,57824,0
+MGRB.US,D,20201019,000000,26.43,26.49,26.2,26.39,100539,0
+MGRB.US,D,20201020,000000,26.43,26.58,26.18,26.34,71690,0
+MGRB.US,D,20201021,000000,26.25,26.34,25.98,26,100029,0
+MGRB.US,D,20201022,000000,26.01,26.0999,25.86,26.06,58929,0
+MGRB.US,D,20201023,000000,26.15,26.255,26.06,26.15,21395,0
+MGRB.US,D,20201026,000000,26.01,26.2,25.91,25.97,75736,0
+MGRB.US,D,20201027,000000,26.02,26.22,25.94,26.11,302418,0
+MGRB.US,D,20201028,000000,25.95,26.05,25.815,25.99,80948,0
+MGRB.US,D,20201029,000000,25.89,26.3,25.89,26.19,56584,0
+MGRB.US,D,20201030,000000,26.07,26.28,25.81,25.98,1282469,0
+MGRB.US,D,20201102,000000,26,26.05,25.83,25.85,22060,0
+MGRB.US,D,20201103,000000,25.89,25.92,25.78,25.85,73399,0
+MGRB.US,D,20201104,000000,25.86,25.99,25.82,25.9,119697,0
+MGRB.US,D,20201105,000000,25.98,26,25.78,25.85,65218,0
+MGRB.US,D,20201106,000000,25.88,25.9001,25.795,25.85,154286,0
+MGRB.US,D,20201109,000000,26,26,25.86,25.96,31904,0
+MGRB.US,D,20201110,000000,25.97,26.1,25.925,26.08,21998,0
+MGRB.US,D,20201111,000000,26.08,26.17,26.06,26.06,8922,0
+MGRB.US,D,20201112,000000,26.08,26.24,26.08,26.22,15674,0
+MGRB.US,D,20201113,000000,26.24,26.24,26.1,26.16,12652,0
+MGRB.US,D,20201116,000000,26.18,26.24,26.135,26.16,25257,0
+MGRB.US,D,20201117,000000,26.17,26.26,25.9,25.98,79850,0
+MGRB.US,D,20201118,000000,26.03,26.07,25.88,25.93,34478,0
+MGRB.US,D,20201119,000000,25.98,26.04,25.96,25.99,28889,0
+MGRB.US,D,20201120,000000,26.05,26.2,26.01,26.12,30145,0
+MGRB.US,D,20201123,000000,26.13,26.2,26.09,26.13,540763,0
+MGRB.US,D,20201124,000000,26.18,26.2884,26.04,26.07,21826,0
+MGRB.US,D,20201125,000000,26.1,26.27,26.08,26.18,20081,0
+MGRB.US,D,20201127,000000,26.24,26.27,26.1844,26.27,5952,0
+MGRB.US,D,20201130,000000,26.37,26.37,26.15,26.21,90451,0
+MGRB.US,D,20201201,000000,26.25,26.25,26.1,26.1276,12847,0
+MGRB.US,D,20201202,000000,26.12,26.18,26.075,26.12,27902,0
+MGRB.US,D,20201203,000000,26.17,26.24,26.17,26.24,80697,0
+MGRB.US,D,20201204,000000,26.24,26.2895,26.2,26.26,32357,0
+MGRB.US,D,20201207,000000,26.33,26.33,26.24,26.3299,14905,0
+MGRB.US,D,20201208,000000,26.33,26.94,26.33,26.85,233222,0
+MGRB.US,D,20201209,000000,26.82,26.86,26.72,26.72,24451,0
+MGRB.US,D,20201210,000000,26.62,26.77,26.62,26.71,24191,0
+MGRB.US,D,20201211,000000,26.76,26.79,26.65,26.75,24258,0
+MGRB.US,D,20201214,000000,26.85,26.9,26.72,26.8341,20166,0
+MGRB.US,D,20201215,000000,26.89,26.9,26.74,26.85,33497,0
+MGRB.US,D,20201216,000000,26.9,26.98,26.7866,26.98,24229,0
+MGRB.US,D,20201217,000000,26.98,26.99,26.8358,26.91,22490,0
+MGRB.US,D,20201218,000000,26.96,26.96,26.6986,26.89,43924,0
+MGRB.US,D,20201221,000000,26.86,26.86,26.71,26.75,20967,0
+MGRB.US,D,20201222,000000,26.76,26.89,26.555,26.6,20093,0
+MGRB.US,D,20201223,000000,26.7,26.75,26.63,26.7,9252,0
+MGRB.US,D,20201224,000000,26.74,26.75,26.7,26.75,9215,0
+MGRB.US,D,20201228,000000,26.55,26.55,26.15,26.22,43269,0
+MGRB.US,D,20201229,000000,26.26,26.26,26.18,26.23,18813,0
+MGRB.US,D,20201230,000000,26.23,26.27,26.22,26.225,43874,0
+MGRB.US,D,20201231,000000,26.23,26.41,26.185,26.37,126786,0
+MGRB.US,D,20210104,000000,26.44,26.44,26.17,26.24,28321,0
+MGRB.US,D,20210105,000000,26.23,26.31,26.11,26.21,21811,0
+MGRB.US,D,20210106,000000,26.2,26.2,25.73,26.0499,58805,0
+MGRB.US,D,20210107,000000,25.93,25.93,25.45,25.89,78347,0
+MGRB.US,D,20210108,000000,25.82,25.9,25.59,25.67,40152,0
+MGRB.US,D,20210111,000000,25.65,25.66,25.42,25.56,43262,0
+MGRB.US,D,20210112,000000,25.65,26,25.25,25.62,174184,0
+MGRB.US,D,20210113,000000,25.77,26.2,25.68,26.17,48689,0
+MGRB.US,D,20210114,000000,26.14,26.32,26.063,26.1,43087,0
+MGRB.US,D,20210115,000000,26.18,26.285,25.98,26,30826,0
+MGRB.US,D,20210119,000000,25.98,25.985,25.72,25.77,38698,0
+MGRB.US,D,20210120,000000,25.87,25.885,25.75,25.78,15385,0
+MGRB.US,D,20210121,000000,25.82,25.82,25.62,25.68,49428,0
+MGRB.US,D,20210122,000000,25.73,25.85,25.62,25.66,23278,0
+MGRB.US,D,20210125,000000,25.75,26.19,25.55,26.06,91908,0
+MGRB.US,D,20210126,000000,26.06,26.19,25.97,26.08,50098,0
+MGRB.US,D,20210127,000000,26.08,26.09,25.9,25.96,52039,0
+MGRB.US,D,20210128,000000,25.99,26.19,25.98,26.18,48444,0
+MGRB.US,D,20210129,000000,26.18,26.22,26,26.18,46768,0
+MGRB.US,D,20210201,000000,26.18,26.29,26.03,26.07,27342,0
+MGRB.US,D,20210202,000000,26.05,26.15,26.02,26.05,25529,0
+MGRB.US,D,20210203,000000,26.05,26.1,25.94,25.99,22101,0
+MGRB.US,D,20210204,000000,25.95,26.04,25.89,25.97,21636,0
+MGRB.US,D,20210205,000000,25.9,26.05,25.9,26,30849,0
+MGRB.US,D,20210208,000000,26.07,26.07,25.88,25.88,23398,0
+MGRB.US,D,20210209,000000,25.97,25.99,25.91,25.99,27319,0
+MGRB.US,D,20210210,000000,25.99,25.99,25.86,25.92,36986,0
+MGRB.US,D,20210211,000000,25.85,25.98,25.75,25.815,30086,0
+MGRB.US,D,20210212,000000,25.73,25.76,25.61,25.64,12767,0
+MGRB.US,D,20210216,000000,25.55,25.76,25.55,25.58,25401,0
+MGRB.US,D,20210217,000000,25.4,25.65,25.4,25.57,16178,0
+MGRB.US,D,20210218,000000,25.53,25.53,25.38,25.4,53925,0
+MGRB.US,D,20210219,000000,25.42,25.42,25.2925,25.31,15392,0
+MGRB.US,D,20210222,000000,25.31,25.32,25.17,25.32,19434,0
+MGRB.US,D,20210223,000000,25.22,25.33,25.2197,25.28,19068,0
+MGRB.US,D,20210224,000000,25.34,25.34,24.96,24.97,34691,0
+MGRB.US,D,20210225,000000,24.97,25.02,24.65,24.85,48149,0
+MGRB.US,D,20210226,000000,24.91,24.97,24.7601,24.97,27099,0
+MGRB.US,D,20210301,000000,25.06,25.09,24.9,25.07,31598,0
+MGRB.US,D,20210302,000000,25.2,25.3493,25.15,25.17,27388,0
+MGRB.US,D,20210303,000000,25.2,25.23,24.96,25.23,49344,0
+MGRB.US,D,20210304,000000,25.23,25.33,25,25.23,125112,0
+MGRB.US,D,20210305,000000,25.145,25.355,25.08,25.31,45677,0
+MGRB.US,D,20210308,000000,25.4,25.4,25.16,25.25,13736,0
+MGRB.US,D,20210309,000000,25.31,25.395,25.18,25.31,25607,0
+MGRB.US,D,20210310,000000,25.3,25.47,25.3,25.47,12551,0
+MGRB.US,D,20210311,000000,25.47,25.61,25.47,25.55,34561,0
+MGRB.US,D,20210312,000000,25.52,25.52,25.382,25.46,11036,0
+MGRB.US,D,20210315,000000,25.48,25.54,25.38,25.5,18920,0
+MGRB.US,D,20210316,000000,25.42,25.6,25.4,25.49,45544,0
+MGRB.US,D,20210317,000000,25.41,25.455,25.34,25.39,59549,0
+MGRB.US,D,20210318,000000,25.24,25.27,25.07,25.07,31220,0
+MGRB.US,D,20210319,000000,25.15,25.28,25.1,25.2,36086,0
+MGRB.US,D,20210322,000000,25.24,25.39,25.24,25.39,31667,0
+MGRB.US,D,20210323,000000,25.31,25.4086,25.25,25.32,28286,0
+MGRB.US,D,20210324,000000,25.41,25.52,25.37,25.42,24774,0
+MGRB.US,D,20210325,000000,25.44,25.5,25.44,25.47,14823,0
+MGRB.US,D,20210326,000000,25.2,25.27,25.02,25.03,87072,0
+MGRB.US,D,20210329,000000,25.06,25.1,24.97,25.02,26002,0
+MGRB.US,D,20210330,000000,25,25.09,24.965,25.02,38673,0
+MGRB.US,D,20210331,000000,25.07,25.29,25.02,25.29,50015,0
+MGRB.US,D,20210401,000000,25.32,25.74,25.31,25.74,39122,0
+MGRB.US,D,20210405,000000,25.66,25.95,25.6044,25.95,25861,0
+MGRB.US,D,20210406,000000,25.95,26.1498,25.75,26.12,17897,0
+MGRB.US,D,20210407,000000,26.16,26.25,25.87,25.91,57190,0
+MGRB.US,D,20210408,000000,26.15,26.2199,25.93,25.95,12974,0
+MGRB.US,D,20210409,000000,25.96,26.0486,25.89,25.99,19672,0
+MGRB.US,D,20210412,000000,26.05,26.0595,25.9999,25.9999,15784,0
+MGRB.US,D,20210413,000000,25.945,26,25.91,25.96,20736,0
+MGRB.US,D,20210414,000000,26.06,26.06,25.91,25.91,15616,0
+MGRB.US,D,20210415,000000,25.96,26,25.95,25.99,16319,0
+MGRB.US,D,20210416,000000,25.99,25.99,25.91,25.97,19524,0
+MGRB.US,D,20210419,000000,25.99,25.996,25.65,25.66,24385,0
+MGRB.US,D,20210420,000000,25.78,25.8875,25.7082,25.79,12037,0
+MGRB.US,D,20210421,000000,25.85,25.93,25.7007,25.8,20451,0
+MGRB.US,D,20210422,000000,25.68,25.796,25.68,25.775,5690,0
+MGRB.US,D,20210423,000000,25.86,25.86,25.775,25.85,25956,0
+MGRB.US,D,20210426,000000,25.85,25.9594,25.83,25.95,18264,0
+MGRB.US,D,20210427,000000,25.96,25.96,25.85,25.85,8588,0
+MGRB.US,D,20210428,000000,25.91,25.91,25.71,25.75,10230,0
+MGRB.US,D,20210429,000000,25.86,25.86,25.5,25.63,45851,0
+MGRB.US,D,20210430,000000,25.65,25.7891,25.56,25.63,32863,0
+MGRB.US,D,20210503,000000,25.7983,25.9,25.715,25.88,47615,0
+MGRB.US,D,20210504,000000,25.81,25.95,25.78,25.93,31065,0
+MGRB.US,D,20210505,000000,25.96,26,25.9206,25.98,4361,0
+MGRB.US,D,20210506,000000,25.96,26,25.73,25.92,22195,0
+MGRB.US,D,20210507,000000,25.97,26.02,25.9201,26.01,13516,0
+MGRB.US,D,20210510,000000,26,26.01,25.84,25.87,31740,0
+MGRB.US,D,20210511,000000,25.77,25.82,25.589,25.74,15639,0
+MGRB.US,D,20210512,000000,25.66,25.7,25.55,25.6,47284,0
+MGRB.US,D,20210513,000000,25.7,25.83,25.6,25.62,27767,0
+MGRB.US,D,20210514,000000,25.75,25.9,25.71,25.9,14012,0
+MGRB.US,D,20210517,000000,25.87,25.93,25.75,25.8,15496,0
+MGRB.US,D,20210518,000000,25.83,25.92,25.79,25.87,10388,0
+MGRB.US,D,20210519,000000,25.73,25.83,25.64,25.72,24829,0
+MGRB.US,D,20210520,000000,25.82,25.95,25.815,25.9,10483,0
+MGRB.US,D,20210521,000000,25.95,25.96,25.8738,25.8745,7841,0
+MGRB.US,D,20210524,000000,25.951,26.04,25.9104,25.94,14113,0
+MGRB.US,D,20210525,000000,25.96,26.08,25.89,26.05,11653,0
+MGRB.US,D,20210526,000000,26.08,26.08,25.92,25.98,7353,0
+MGRB.US,D,20210527,000000,26.06,26.06,25.9101,25.98,5988,0
+MGRB.US,D,20210528,000000,26.05,26.075,25.9352,26.05,37290,0
+MGRB.US,D,20210601,000000,26.03,26.0499,25.94,26.02,10818,0
+MGRB.US,D,20210602,000000,26.05,26.125,26.02,26.04,61379,0
+MGRB.US,D,20210603,000000,26.06,26.1583,25.84,25.95,25270,0
+MGRB.US,D,20210604,000000,26.04,26.06,26,26,17605,0
+MGRB.US,D,20210607,000000,26.06,26.14,26.06,26.11,14014,0
+MGRB.US,D,20210608,000000,26.14,26.14,26.09,26.139,7101,0
+MGRB.US,D,20210609,000000,26.14,26.24,26.14,26.24,17922,0
+MGRB.US,D,20210610,000000,26.2,26.25,26.1784,26.24,13983,0
+MGRB.US,D,20210611,000000,26.25,26.32,26.25,26.32,5741,0
+MGRB.US,D,20210614,000000,26.23,26.33,26.1952,26.33,5745,0
+MGRB.US,D,20210615,000000,26.34,26.49,26.305,26.49,12181,0
+MGRB.US,D,20210616,000000,26.5,26.5,26.33,26.38,23446,0
+MGRB.US,D,20210617,000000,26.46,26.46,26.34,26.38,13663,0
+MGRB.US,D,20210618,000000,26.38,26.385,26.34,26.38,6676,0
+MGRB.US,D,20210621,000000,26.41,26.46,26.34,26.455,17590,0
+MGRB.US,D,20210622,000000,26.44,26.47,26.37,26.47,12343,0
+MGRB.US,D,20210623,000000,26.465,26.5,26.45,26.45,27053,0
+MGRB.US,D,20210624,000000,26.5,26.5,26.42,26.49,6624,0
+MGRB.US,D,20210625,000000,26.5,26.5,26.2,26.2,30156,0
+MGRB.US,D,20210628,000000,26.03,26.0729,26,26.06,10464,0
+MGRB.US,D,20210629,000000,26.07,26.1037,25.96,26.06,14008,0
+MGRB.US,D,20210630,000000,26.06,26.13,25.98,25.98,35981,0
+MGRB.US,D,20210701,000000,26.01,26.2022,26.01,26.195,14036,0
+MGRB.US,D,20210702,000000,26.29,26.29,26.15,26.26,7319,0
+MGRB.US,D,20210706,000000,26.2787,26.3184,26.1972,26.3,12979,0
+MGRB.US,D,20210707,000000,26.3,26.45,26.29,26.45,14479,0
+MGRB.US,D,20210708,000000,26.36,26.4676,26.2,26.33,25484,0
+MGRB.US,D,20210709,000000,26.44,26.55,26.2,26.48,72518,0
+MGRB.US,D,20210712,000000,26.55,26.9,26.4943,26.8,75513,0
+MGRB.US,D,20210713,000000,26.8,26.8,26.685,26.7,43278,0
+MGRB.US,D,20210714,000000,26.71,26.82,26.68,26.8,13849,0
+MGRB.US,D,20210715,000000,26.78,26.79,26.68,26.74,5015,0
+MGRB.US,D,20210716,000000,26.71,26.79,26.6987,26.72,13477,0
+MGRB.US,D,20210719,000000,26.61,26.65,26.47,26.57,19541,0
+MGRB.US,D,20210720,000000,26.5529,26.72,26.5529,26.72,5335,0
+MGRB.US,D,20210721,000000,26.6012,26.7438,26.6012,26.74,10539,0
+MGRB.US,D,20210722,000000,26.61,26.65,26.42,26.52,18297,0
+MGRB.US,D,20210723,000000,26.5342,26.59,26.5342,26.56,6334,0
+MGRB.US,D,20210726,000000,26.59,26.59,26.5,26.53,12513,0
+MGRB.US,D,20210727,000000,26.5,26.5368,26.31,26.52,7079,0
+MGRB.US,D,20210728,000000,26.57,26.57,26.4036,26.49,3958,0
+MGRB.US,D,20210729,000000,26.55,26.75,26.55,26.67,11763,0
+MGRB.US,D,20210730,000000,26.69,26.75,26.67,26.72,27139,0
+MGRB.US,D,20210802,000000,26.7,26.79,26.6748,26.71,12032,0
+MGRB.US,D,20210803,000000,26.72,26.8199,26.72,26.8,26921,0
+MGRB.US,D,20210804,000000,26.76,26.8302,26.76,26.8,5040,0
+MGRB.US,D,20210805,000000,26.801,26.9,26.79,26.82,15847,0
+MGRB.US,D,20210806,000000,26.8,26.87,26.7201,26.82,13469,0
+MGRB.US,D,20210809,000000,26.8,26.85,26.69,26.69,17232,0
+MGRB.US,D,20210810,000000,26.73,26.73,26.17,26.58,8545,0
+MGRB.US,D,20210811,000000,26.6,26.6,26.36,26.4,27044,0
+MGRB.US,D,20210812,000000,26.41,26.56,26.41,26.56,5450,0
+MGRB.US,D,20210813,000000,26.58,26.7,26.54,26.64,11220,0
+MGRB.US,D,20210816,000000,26.6,26.6326,26.57,26.57,18206,0
+MGRB.US,D,20210817,000000,26.49,26.5732,26.39,26.49,7875,0
+MGRB.US,D,20210818,000000,26.42,26.4728,26.22,26.23,25181,0
+MGRB.US,D,20210819,000000,26.2967,26.36,26.23,26.36,14658,0
+MGRB.US,D,20210820,000000,26.344,26.41,26.23,26.4,7935,0
+MGRB.US,D,20210823,000000,26.41,26.55,26.41,26.46,8484,0
+MGRB.US,D,20210824,000000,26.49,26.49,26.4,26.45,6054,0
+MGRB.US,D,20210825,000000,26.41,26.47,26.4,26.4476,10208,0
+MGRB.US,D,20210826,000000,26.46,26.46,26.35,26.39,4269,0
+MGRB.US,D,20210827,000000,26.38,26.48,26.25,26.48,10346,0
+MGRB.US,D,20210830,000000,26.49,26.57,26.48,26.5,7701,0
+MGRB.US,D,20210831,000000,26.52,26.52,26.31,26.38,45885,0
+MGRB.US,D,20210901,000000,26.4,26.56,26.4,26.53,11297,0
+MGRB.US,D,20210902,000000,26.6,26.748,26.541,26.72,6718,0
+MGRB.US,D,20210903,000000,26.65,26.72,26.54,26.72,6198,0
+MGRB.US,D,20210907,000000,26.5548,26.67,26.51,26.53,8357,0
+MGRB.US,D,20210908,000000,26.65,26.6727,26.36,26.43,23681,0
+MGRB.US,D,20210909,000000,26.39,26.51,26.36,26.45,14864,0
+MGRB.US,D,20210910,000000,26.48,26.49,26.45,26.48,10122,0
+MGRB.US,D,20210913,000000,26.5,26.5,26.37,26.39,8816,0
+MGRB.US,D,20210914,000000,26.38,26.55,26.38,26.51,24409,0
+MGRB.US,D,20210915,000000,26.53,26.57,26.42,26.57,8870,0
+MGRB.US,D,20210916,000000,26.57,26.81,26.54,26.81,15090,0
+MGRB.US,D,20210917,000000,26.82,26.82,26.63,26.78,8245,0
+MGRB.US,D,20210920,000000,26.66,26.7867,26.25,26.27,43801,0
+MGRB.US,D,20210921,000000,26.33,26.3627,26.16,26.25,52564,0
+MGRB.US,D,20210922,000000,26.27,26.43,26.27,26.4,34117,0
+MGRB.US,D,20210923,000000,26.43,26.53,26.26,26.34,10189,0
+MGRB.US,D,20210924,000000,26.21,26.21,26.145,26.2,11738,0
+MGRB.US,D,20210927,000000,26.17,26.17,25.8906,26.07,16965,0
+MGRB.US,D,20210928,000000,25.77,25.8,25.5,25.66,113126,0
+MGRB.US,D,20210929,000000,25.7,25.9655,25.7,25.8291,31663,0
+MGRB.US,D,20210930,000000,25.96,25.99,25.64,25.97,28694,0
+MGRB.US,D,20211001,000000,26.03,26.15,25.95,26.12,45687,0
+MGRB.US,D,20211004,000000,25.98,26.036,25.8,25.96,23825,0
+MGRB.US,D,20211005,000000,25.97,26.05,25.8,25.86,17002,0
+MGRB.US,D,20211006,000000,25.83,25.96,25.76,25.8833,14480,0
+MGRB.US,D,20211007,000000,25.93,25.93,25.64,25.64,32123,0
+MGRB.US,D,20211008,000000,25.59,25.78,25.42,25.67,35584,0
+MGRB.US,D,20211011,000000,25.67,25.78,25.62,25.66,17709,0
+MGRB.US,D,20211012,000000,25.66,25.83,25.66,25.83,10864,0
+MGRB.US,D,20211013,000000,25.81,25.99,25.72,25.97,23791,0
+MGRB.US,D,20211014,000000,25.99,26.14,25.99,26.07,13007,0
+MGRB.US,D,20211015,000000,26.12,26.12,25.97,25.982,11182,0
+MGRB.US,D,20211018,000000,25.97,25.99,25.83,25.92,11260,0
+MGRB.US,D,20211019,000000,25.92,25.9326,25.62,25.63,87980,0
+MGRB.US,D,20211020,000000,25.69,25.772,25.66,25.73,38846,0
+MGRB.US,D,20211021,000000,25.75,25.8303,25.72,25.7758,18301,0
+MGRB.US,D,20211022,000000,25.81,25.88,25.73,25.73,34100,0
+MGRB.US,D,20211025,000000,25.79,25.91,25.7475,25.89,34839,0
+MGRB.US,D,20211026,000000,25.89,25.95,25.66,25.8,88394,0
+MGRB.US,D,20211027,000000,25.89,25.89,25.74,25.83,25654,0
+MGRB.US,D,20211028,000000,25.85,25.99,25.85,25.9,43159,0
+MGRB.US,D,20211029,000000,25.87,25.94,25.86,25.91,26277,0
+MGRB.US,D,20211101,000000,25.92,26.09,25.9,26.06,27087,0
+MGRB.US,D,20211102,000000,26.07,26.22,26.07,26.17,38871,0
+MGRB.US,D,20211103,000000,26.08,26.2087,26.08,26.12,8796,0
+MGRB.US,D,20211104,000000,26.13,26.22,26.11,26.21,23685,0
+MGRB.US,D,20211105,000000,26.23,26.23,26.11,26.22,17522,0
+MGRB.US,D,20211108,000000,26.23,26.28,26.21,26.28,6542,0
+MGRB.US,D,20211109,000000,26.18,26.22,26.18,26.185,7036,0
+MGRB.US,D,20211110,000000,26.1,26.17,25.68,25.75,88871,0
+MGRB.US,D,20211111,000000,25.82,25.8824,25.68,25.68,11641,0
+MGRB.US,D,20211112,000000,25.6642,25.86,25.6642,25.75,25440,0
+MGRB.US,D,20211115,000000,25.81,25.82,25.532,25.63,17083,0
+MGRB.US,D,20211116,000000,25.52,25.74,25.52,25.62,24576,0
+MGRB.US,D,20211117,000000,25.64,25.75,25.61,25.69,24582,0
+MGRB.US,D,20211118,000000,25.75,25.7728,25.591,25.61,9683,0
+MGRB.US,D,20211119,000000,25.71,25.71,25.61,25.6354,8291,0
+MGRB.US,D,20211122,000000,25.7,25.77,25.6,25.68,12341,0
+MGRB.US,D,20211123,000000,25.66,25.66,25.4,25.59,20375,0
+MGRB.US,D,20211124,000000,25.61,25.66,25.4783,25.5842,8068,0
+MGRB.US,D,20211126,000000,25.56,25.56,25.32,25.47,5406,0
+MGRB.US,D,20211129,000000,25.72,25.73,25.52,25.64,9708,0
+MGRB.US,D,20211130,000000,25.67,25.67,25.15,25.2,73720,0
+MGRB.US,D,20211201,000000,25.29,25.4,25.25,25.29,34514,0
+MGRB.US,D,20211202,000000,25.31,25.54,25.31,25.47,19882,0
+MGRB.US,D,20211203,000000,25.59,25.59,25.43,25.48,6384,0
+MGRB.US,D,20211206,000000,25.51,25.51,25.3766,25.473,3677,0
+MGRB.US,D,20211207,000000,25.52,25.73,25.52,25.55,15087,0
+MGRB.US,D,20211208,000000,25.62,25.62,25.46,25.516,11587,0
+MGRB.US,D,20211209,000000,25.5,25.58,25.5,25.51,6941,0
+MGRB.US,D,20211210,000000,25.62,25.62,25.38,25.46,20497,0
+MGRB.US,D,20211213,000000,25.48,25.53,25.3716,25.5,16955,0
+MGRB.US,D,20211214,000000,25.41,25.5383,25.27,25.5383,20952,0
+MGRB.US,D,20211215,000000,25.51,25.61,25.4,25.51,28264,0
+MGRB.US,D,20211216,000000,25.62,25.73,25.5,25.7,17716,0
+MGRB.US,D,20211217,000000,25.71,25.71,25.49,25.61,45464,0
+MGRB.US,D,20211220,000000,25.54,25.7048,25.54,25.7,20637,0
+MGRB.US,D,20211221,000000,25.74,25.9,25.607,25.875,26580,0
+MGRB.US,D,20211222,000000,25.93,26.16,25.916,26.14,36381,0
+MGRB.US,D,20211223,000000,26.19,26.25,26.05,26.19,37545,0
+MGRB.US,D,20211227,000000,26.22,26.31,26.076,26.27,77858,0
+MGRB.US,D,20211228,000000,25.97,26.12,25.9035,26.08,35105,0
+MGRB.US,D,20211229,000000,26.12,26.17,25.97,26.15,17340,0
+MGRB.US,D,20211230,000000,26.21,26.28,26.12,26.22,9465,0
+MGRB.US,D,20211231,000000,26.28,26.35,26.1698,26.32,28063,0
+MGRB.US,D,20220103,000000,26.3,26.3,26.18,26.21,53491,0
+MGRB.US,D,20220104,000000,26.17,26.21,25.98,26.07,24803,0
+MGRB.US,D,20220105,000000,26.08,26.1787,25.7428,25.8,59764,0
+MGRB.US,D,20220106,000000,25.88,26.031,25.65,25.99,59793,0
+MGRB.US,D,20220107,000000,25.99,26.07,25.91,26.01,47962,0
+MGRB.US,D,20220110,000000,25.92,26.03,25.77,25.99,60593,0
+MGRB.US,D,20220111,000000,25.97,26.12,25.9401,26.07,31302,0
+MGRB.US,D,20220112,000000,26.08,26.185,26.05,26.06,27018,0
+MGRB.US,D,20220113,000000,26.08,26.2184,25.9624,26.14,26134,0
+MGRB.US,D,20220114,000000,26.1,26.1,25.899,25.98,47102,0
+MGRB.US,D,20220118,000000,25.88,25.945,25.79,25.83,69979,0
+MGRB.US,D,20220119,000000,25.89,26,25.86,25.87,75485,0
+MGRB.US,D,20220120,000000,25.92,26.0255,25.779,25.8,54311,0
+MGRB.US,D,20220121,000000,25.8,25.93,25.73,25.82,62608,0
+MGRB.US,D,20220124,000000,25.74,25.79,25.615,25.74,173005,0
+MGRB.US,D,20220125,000000,25.65,25.7,25.5801,25.63,38659,0
+MGRB.US,D,20220126,000000,25.77,25.77,25.17,25.18,45002,0
+MGRB.US,D,20220127,000000,25.23,25.3,24.34,24.34,48218,0
+MGRB.US,D,20220128,000000,24.38,24.653,23.999,24.3201,21868,0
+MGRB.US,D,20220131,000000,24.47,24.97,24.29,24.88,50122,0
+MGRB.US,D,20220201,000000,24.79,24.95,24.7469,24.95,17473,0
+MGRB.US,D,20220202,000000,24.92,25.02,24.649,24.73,34771,0
+MGRB.US,D,20220203,000000,24.6,24.83,24.27,24.45,35709,0
+MGRB.US,D,20220204,000000,24.35,24.52,23.78,23.78,28406,0
+MGRB.US,D,20220207,000000,23.78,23.99,23.66,23.7,30794,0
+MGRB.US,D,20220208,000000,23.66,23.66,23.1114,23.23,38513,0
+MGRB.US,D,20220209,000000,23.4,23.47,22.91,22.96,62089,0
+MGRB.US,D,20220210,000000,22.8,22.88,22.3929,22.46,34566,0
+MGRB.US,D,20220211,000000,22.54,22.8574,22.19,22.23,38685,0
+MGRB.US,D,20220214,000000,22.17,22.1853,21.71,21.76,63344,0
+MGRB.US,D,20220215,000000,21.82,22.09,21.82,21.97,41525,0
+MGRB.US,D,20220216,000000,22.01,22.35,21.81,22.35,78574,0
+MGRB.US,D,20220217,000000,22.35,22.6,22,22.19,61601,0
+MGRB.US,D,20220218,000000,22.23,22.5,22.08,22.34,93327,0
+MGRB.US,D,20220222,000000,22.44,22.44,22.1,22.27,44914,0
+MGRB.US,D,20220223,000000,22.4,22.4,22.1602,22.21,11886,0
+MGRB.US,D,20220224,000000,22.1,22.32,21.9595,22.26,28840,0
+MGRB.US,D,20220225,000000,22.37,22.66,22.37,22.56,9886,0
+MGRB.US,D,20220228,000000,22.6,22.93,22.3217,22.61,24703,0
+MGRB.US,D,20220301,000000,22.86,22.9499,22.66,22.69,26175,0
+MGRB.US,D,20220302,000000,22.76,22.8,22.69,22.69,10450,0
+MGRB.US,D,20220303,000000,22.82,22.824,22.64,22.68,13851,0
+MGRB.US,D,20220304,000000,22.73,22.83,22.34,22.35,30508,0
+MGRB.US,D,20220307,000000,22.36,22.48,22.07,22.12,28309,0
+MGRB.US,D,20220308,000000,22.22,22.22,21.8,21.88,57797,0
+MGRB.US,D,20220309,000000,22.05,22.21,21.79,21.93,27003,0
+MGRB.US,D,20220310,000000,21.99,21.99,21.67,21.82,24938,0
+MGRB.US,D,20220311,000000,21.92,21.92,21.63,21.66,18837,0
+MGRB.US,D,20220314,000000,21.66,21.66,21.1204,21.25,38693,0
+MGRB.US,D,20220315,000000,21.26,21.4,21.25,21.33,26978,0
+MGRB.US,D,20220316,000000,21.38,21.61,21.38,21.5,28303,0
+MGRB.US,D,20220317,000000,21.64,21.9142,21.6242,21.77,30695,0
+MGRB.US,D,20220318,000000,21.8,22.05,21.8,21.89,25432,0
+MGRB.US,D,20220321,000000,21.89,22.16,21.76,21.79,55466,0
+MGRB.US,D,20220322,000000,21.77,21.85,21.55,21.66,22178,0
+MGRB.US,D,20220323,000000,21.74,21.8668,21.66,21.72,21710,0
+MGRB.US,D,20220324,000000,21.75,21.84,21.6598,21.75,20587,0
+MGRB.US,D,20220325,000000,21.78,21.78,21.34,21.51,34965,0
+MGRB.US,D,20220328,000000,21.32,21.49,21.2,21.45,18465,0
+MGRB.US,D,20220329,000000,21.6,21.8,21.51,21.73,20914,0
+MGRB.US,D,20220330,000000,21.81,21.93,21.74,21.81,15369,0
+MGRB.US,D,20220331,000000,21.82,22.0342,21.82,21.96,16240,0
+MGRB.US,D,20220401,000000,22.02,22.055,21.8008,22.01,41831,0
+MGRB.US,D,20220404,000000,22.01,22.115,21.73,21.92,40680,0
+MGRB.US,D,20220405,000000,21.92,21.92,21.51,21.51,25120,0
+MGRB.US,D,20220406,000000,21.4,21.41,21.16,21.26,28889,0
+MGRB.US,D,20220407,000000,21.3,21.61,21.1842,21.46,26995,0
+MGRB.US,D,20220408,000000,21.48,21.5121,21.3,21.4,24527,0
+MGRB.US,D,20220411,000000,21.35,21.3998,20.85,20.85,17417,0
+MGRB.US,D,20220412,000000,20.93,21,20.7211,20.7323,6941,0
+MGRB.US,D,20220413,000000,20.82,20.95,20.6312,20.95,48854,0
+MGRB.US,D,20220414,000000,20.95,21.05,20.64,21.01,35553,0
+MGRB.US,D,20220418,000000,20.92,20.92,20.77,20.83,8150,0
+MGRB.US,D,20220419,000000,20.83,20.83,20.51,20.58,26301,0
+MGRB.US,D,20220420,000000,20.66,20.6994,20.37,20.41,117720,0
+MGRB.US,D,20220421,000000,20.49,20.49,19.93,20,46502,0
+MGRB.US,D,20220422,000000,20.14,20.17,19.65,19.74,28291,0
+MGRB.US,D,20220425,000000,19.67,19.87,19.67,19.83,14546,0
+MGRB.US,D,20220426,000000,19.84,19.955,19.6,19.64,87026,0
+MGRB.US,D,20220427,000000,19.7,19.818,19.34,19.38,23322,0
+MGRB.US,D,20220428,000000,19.45,19.8,19.2943,19.8,23267,0
+MGRB.US,D,20220429,000000,19.68,19.9499,19.36,19.7,36090,0
+MGRB.US,D,20220502,000000,19.62,19.8299,19.02,19.12,20410,0
+MGRB.US,D,20220503,000000,19.24,19.7181,19,19,25116,0
+MGRB.US,D,20220504,000000,19.15,19.49,19.05,19.49,53172,0
+MGRB.US,D,20220505,000000,19.26,19.44,18.75,19.08,23899,0
+MGRB.US,D,20220506,000000,18.96,18.9757,18.44,18.8,36950,0
+MGRB.US,D,20220509,000000,18.74,18.7432,18.54,18.6612,19752,0
+MGRB.US,D,20220510,000000,18.89,19,18.59,18.69,34019,0
+MGRB.US,D,20220511,000000,18.6,19.05,18.6,18.82,27339,0
+MGRB.US,D,20220512,000000,18.86,19.03,18.5908,18.9,8137,0
+MGRB.US,D,20220513,000000,19.09,19.09,18.7301,18.98,15270,0
+MGRB.US,D,20220516,000000,19.01,19.31,18.7,19.19,29992,0
+MGRB.US,D,20220517,000000,19.3,19.58,19.225,19.36,64558,0
+MGRB.US,D,20220518,000000,19.34,19.5,18.94,19.27,71083,0
+MGRB.US,D,20220519,000000,19.3889,19.84,19.3134,19.83,43487,0
+MGRB.US,D,20220520,000000,19.85,19.93,19.71,19.75,32667,0
+MGRB.US,D,20220523,000000,19.76,20.07,19.76,19.85,37239,0
+MGRB.US,D,20220524,000000,19.85,19.94,19.7,19.92,416380,0
+MGRB.US,D,20220525,000000,19.95,20.528,19.95,20.27,15236,0
+MGRB.US,D,20220526,000000,20.36,20.6872,20.315,20.47,17719,0
+MGRB.US,D,20220527,000000,20.61,21.0358,20.61,21.0358,10663,0
+MGRB.US,D,20220531,000000,20.98,21.1,20.3799,21.1,31850,0
+MGRB.US,D,20220601,000000,21.19,21.19,20.8,20.97,14485,0
+MGRB.US,D,20220602,000000,20.99,20.99,20.79,20.91,19320,0
+MGRB.US,D,20220603,000000,20.74,20.8587,20.67,20.836,12256,0
+MGRB.US,D,20220606,000000,20.91,20.9173,20.73,20.77,9176,0
+MGRB.US,D,20220607,000000,20.78,21.01,20.73,20.96,18992,0
+MGRB.US,D,20220608,000000,20.96,21,20.8,20.96,28614,0
+MGRB.US,D,20220609,000000,20.845,20.845,20.5601,20.67,49177,0
+MGRB.US,D,20220610,000000,20.48,20.5468,19.995,20.27,28881,0
+MGRB.US,D,20220613,000000,20,20,19.15,19.3,14655,0
+MGRB.US,D,20220614,000000,19.35,19.37,18.82,19.15,22833,0
+MGRB.US,D,20220615,000000,19.31,19.4777,19.2,19.41,14199,0
+MGRB.US,D,20220616,000000,19.26,19.49,18.965,19,13016,0
+MGRB.US,D,20220617,000000,19.14,19.27,19,19.02,6814,0
+MGRB.US,D,20220621,000000,19.18,19.5,19.1,19.21,12468,0
+MGRB.US,D,20220622,000000,19.28,19.43,19.0101,19.4,19501,0
+MGRB.US,D,20220623,000000,19.5,19.83,19.43,19.68,44608,0
+MGRB.US,D,20220624,000000,19.96,20.22,19.705,20.21,26716,0
+MGRB.US,D,20220627,000000,20.21,20.27,19.8317,20.035,10358,0
+MGRB.US,D,20220628,000000,19.92,20.17,19.59,19.69,13647,0
+MGRB.US,D,20220629,000000,19.76,19.76,19.59,19.68,15448,0
+MGRB.US,D,20220630,000000,19.9,19.9,19.5801,19.77,10041,0
+MGRB.US,D,20220701,000000,19.93,19.9787,19.57,19.78,11314,0
+MGRB.US,D,20220705,000000,19.83,19.85,19.54,19.76,17457,0
+MGRB.US,D,20220706,000000,19.83,20.14,19.58,19.63,22924,0
+MGRB.US,D,20220707,000000,19.83,19.9668,19.66,19.66,6213,0
+MGRB.US,D,20220708,000000,19.77,20.05,19.68,19.79,159559,0
+MGRB.US,D,20220711,000000,19.79,20.1177,19.79,19.83,9523,0
+MGRB.US,D,20220712,000000,19.89,20.09,19.52,19.62,20336,0
+MGRB.US,D,20220713,000000,19.47,19.67,19.36,19.55,17234,0
+MGRB.US,D,20220714,000000,19.49,19.59,19.44,19.52,5926,0
+MGRB.US,D,20220715,000000,19.65,19.7,19.56,19.66,17612,0
+MGRB.US,D,20220718,000000,19.66,19.8886,19.66,19.72,6847,0
+MGRB.US,D,20220719,000000,19.87,19.9778,19.7,19.77,12096,0
+MGRB.US,D,20220720,000000,19.83,19.985,19.71,19.96,13505,0
+MGRB.US,D,20220721,000000,19.96,20.12,19.8811,20.06,6598,0
+MGRB.US,D,20220722,000000,20.2,20.42,20.1,20.23,20150,0
+MGRB.US,D,20220725,000000,20.34,20.38,20.16,20.25,15501,0
+MGRB.US,D,20220726,000000,20.28,20.3777,20.15,20.32,10264,0
+MGRB.US,D,20220727,000000,20.36,20.464,20.25,20.29,7009,0
+MGRB.US,D,20220728,000000,20.39,20.51,20.3,20.38,5875,0
+MGRB.US,D,20220729,000000,20.5,20.96,20.455,20.96,34277,0
+MGRB.US,D,20220801,000000,20.96,21,20.82,20.99,13676,0
+MGRB.US,D,20220802,000000,21.05,21.55,20.8864,21.5,19630,0
+MGRB.US,D,20220803,000000,21.65,21.96,20.8817,21.94,19435,0
+MGRB.US,D,20220804,000000,21.86,22.035,21.6308,22.01,25865,0
+MGRB.US,D,20220805,000000,21.8,21.8,21.4101,21.58,15631,0
+MGRB.US,D,20220808,000000,21.69,21.84,21.54,21.73,38790,0
+MGRB.US,D,20220809,000000,21.73,21.73,21.29,21.36,10390,0
+MGRB.US,D,20220810,000000,21.56,21.65,21.386,21.54,8166,0
+MGRB.US,D,20220811,000000,21.66,21.665,21.43,21.59,8974,0
+MGRB.US,D,20220812,000000,21.66,21.68,21.47,21.67,9607,0
+MGRB.US,D,20220815,000000,21.55,21.76,21.48,21.76,17727,0
+MGRB.US,D,20220816,000000,21.75,21.75,21.5225,21.65,18169,0
+MGRB.US,D,20220817,000000,21.56,21.56,21.14,21.21,10119,0
+MGRB.US,D,20220818,000000,21.25,21.3099,21.01,21.11,31881,0
+MGRB.US,D,20220819,000000,20.92,20.9986,20.7192,20.86,11334,0
+MGRB.US,D,20220822,000000,20.74,20.75,20.44,20.71,48115,0
+MGRB.US,D,20220823,000000,20.66,20.91,19.58,20.06,52570,0
+MGRB.US,D,20220824,000000,20.18,20.68,19.9404,19.98,14968,0
+MGRB.US,D,20220825,000000,20.07,20.4499,19.9977,20.29,9039,0
+MGRB.US,D,20220826,000000,20.39,20.51,20.1,20.2,17045,0
+MGRB.US,D,20220829,000000,20.17,20.2752,19.94,20.09,18444,0
+MGRB.US,D,20220830,000000,20.13,20.1863,19.78,19.93,9862,0
+MGRB.US,D,20220831,000000,19.97,20.01,19.35,19.38,42618,0
+MGRB.US,D,20220901,000000,19.34,19.36,18.97,19.16,10921,0
+MGRB.US,D,20220902,000000,19.31,19.39,19.01,19.05,18412,0
+MGRB.US,D,20220906,000000,19.15,19.2184,18.83,18.95,40680,0
+MGRB.US,D,20220907,000000,18.93,19.2,18.93,19.02,29495,0
+MGRB.US,D,20220908,000000,18.95,19.25,18.92,19.08,24748,0
+MGRB.US,D,20220909,000000,19.07,19.28,19.07,19.28,10671,0
+MGRB.US,D,20220912,000000,19.34,19.48,19.22,19.32,18396,0
+MGRB.US,D,20220913,000000,19.14,19.27,19.037,19.2,12408,0
+MGRB.US,D,20220914,000000,19.27,19.3323,19.187,19.27,10398,0
+MGRB.US,D,20220915,000000,19.27,19.3857,19.01,19.06,18030,0
+MGRB.US,D,20220916,000000,18.97,19.22,18.88,18.95,11522,0
+MGRB.US,D,20220919,000000,18.8,18.9848,18.8,18.9,15962,0
+MGRB.US,D,20220920,000000,18.83,18.87,18.61,18.77,50188,0
+MGRB.US,D,20220921,000000,18.88,18.94,18.63,18.76,14377,0
+MGRB.US,D,20220922,000000,18.8,18.8,18.5692,18.79,17263,0
+MGRB.US,D,20220923,000000,18.74,18.74,18.41,18.5,29131,0
+MGRB.US,D,20220926,000000,18.57,18.59,18.24,18.39,24817,0
+MGRB.US,D,20220927,000000,18.47,18.62,18.18,18.62,25093,0
+MGRB.US,D,20220928,000000,18.32,18.71,18.2,18.71,14814,0
+MGRB.US,D,20220929,000000,18.65,18.65,18.26,18.6,14359,0
+MGRB.US,D,20220930,000000,18.66,18.752,18.4,18.62,118700,0
+MGRB.US,D,20221003,000000,18.8,18.9714,18.6048,18.74,15874,0
+MGRB.US,D,20221004,000000,18.88,19.121,18.6361,18.83,20615,0
+MGRB.US,D,20221005,000000,18.71,18.82,18.5,18.66,10673,0
+MGRB.US,D,20221006,000000,18.65,18.7693,18.24,18.35,11328,0
+MGRB.US,D,20221007,000000,18.15,18.1559,17.92,18.11,9856,0
+MGRB.US,D,20221010,000000,18.1,18.1577,17.689,17.74,11375,0
+MGRB.US,D,20221011,000000,17.77,17.87,17.52,17.67,20659,0
+MGRB.US,D,20221012,000000,17.56,17.7399,17.3,17.57,21212,0
+MGRB.US,D,20221013,000000,17.26,17.53,16.62,17.44,27930,0
+MGRB.US,D,20221014,000000,17.4,17.75,17.13,17.66,47849,0
+MGRB.US,D,20221017,000000,17.75,18.04,17.45,17.53,32163,0
+MGRB.US,D,20221018,000000,17.6,17.7379,17.38,17.49,16236,0
+MGRB.US,D,20221019,000000,17.43,17.4625,17.15,17.45,47641,0
+MGRB.US,D,20221020,000000,17.35,17.43,17.07,17.23,16255,0
+MGRB.US,D,20221021,000000,17.18,17.29,16.72,16.81,56419,0
+MGRB.US,D,20221024,000000,16.85,17.13,16.85,16.92,13370,0
+MGRB.US,D,20221025,000000,17.11,17.23,16.95,17.12,14893,0
+MGRB.US,D,20221026,000000,17.1,17.4736,17.0501,17.08,43615,0
+MGRB.US,D,20221027,000000,17.11,17.11,16.89,17.01,19257,0
+MGRB.US,D,20221028,000000,17.08,17.2699,16.9648,17.03,31944,0
+MGRB.US,D,20221031,000000,17.11,17.19,16.84,17.09,63194,0
+MGRB.US,D,20221101,000000,17.23,17.25,16.82,16.82,47581,0
+MGRB.US,D,20221102,000000,16.82,16.96,16.68,16.8,38750,0
+MGRB.US,D,20221103,000000,16.72,16.72,16.4431,16.64,25838,0
+MGRB.US,D,20221104,000000,16.74,16.848,16.45,16.73,30345,0
+MGRB.US,D,20221107,000000,16.82,16.82,16.52,16.78,23181,0
+MGRB.US,D,20221108,000000,16.79,17.1,16.79,17.1,20426,0
+MGRB.US,D,20221109,000000,17.22,17.22,16.91,17.1,26672,0
+MGRB.US,D,20221110,000000,17.37,18.07,17.37,18.07,18413,0
+MGRB.US,D,20221111,000000,18.09,18.41,18.027,18.11,14377,0
+MGRB.US,D,20221114,000000,18.07,18.37,17.8,17.82,20916,0
+MGRB.US,D,20221115,000000,18.08,18.56,18.0729,18.23,20984,0
+MGRB.US,D,20221116,000000,18.23,18.43,18.22,18.32,10947,0
+MGRB.US,D,20221117,000000,18.27,18.43,18.07,18.13,11576,0
+MGRB.US,D,20221118,000000,18.18,18.37,18.15,18.24,10738,0
+MGRB.US,D,20221121,000000,18.34,18.37,18.03,18.16,20642,0
+MGRB.US,D,20221122,000000,18.32,18.36,18.06,18.17,19957,0
+MGRB.US,D,20221123,000000,18.28,18.53,18.0833,18.49,27768,0
+MGRB.US,D,20221125,000000,18.54,18.54,18.0389,18.54,7785,0
+MGRB.US,D,20221128,000000,18.54,18.63,18.3747,18.62,24404,0
+MGRB.US,D,20221129,000000,18.68,18.68,18.16,18.16,26173,0
+MGRB.US,D,20221130,000000,18.29,18.87,18.1909,18.82,41640,0
+MGRB.US,D,20221201,000000,18.94,19.32,18.8169,19.2,19429,0
+MGRB.US,D,20221202,000000,19.15,19.3,18.97,19.18,25001,0
+MGRB.US,D,20221205,000000,19.2,19.2,18.74,18.76,33942,0
+MGRB.US,D,20221206,000000,18.77,19.0918,18.49,18.68,17927,0
+MGRB.US,D,20221207,000000,18.7,18.8,18.44,18.49,33038,0
+MGRB.US,D,20221208,000000,18.51,18.6247,18.15,18.16,37372,0
+MGRB.US,D,20221209,000000,18.13,18.4,17.75,17.75,28244,0
+MGRB.US,D,20221212,000000,17.86,18.0299,17.75,17.84,74181,0
+MGRB.US,D,20221213,000000,18.2,18.58,17.91,18.1,18555,0
+MGRB.US,D,20221214,000000,18.17,18.2475,17.97,18.06,33298,0
+MGRB.US,D,20221215,000000,18.14,18.25,17.95,18,34448,0
+MGRB.US,D,20221216,000000,18.04,18.12,17.7101,18.0078,27972,0
+MGRB.US,D,20221219,000000,18.09,18.36,18.01,18.17,30486,0
+MGRB.US,D,20221220,000000,18.18,18.34,17.87,18.02,32841,0
+MGRB.US,D,20221221,000000,18.1,18.37,18.06,18.32,55424,0
+MGRB.US,D,20221222,000000,18.21,18.27,17.95,17.96,17586,0
+MGRB.US,D,20221223,000000,18.03,18.31,17.91,18.2,104412,0
+MGRB.US,D,20221227,000000,18.12,18.3099,18.0225,18.07,46912,0
+MGRB.US,D,20221228,000000,17.89,17.89,17.57,17.58,41145,0
+MGRB.US,D,20221229,000000,17.65,17.8173,17.1,17.17,61275,0
+MGRB.US,D,20221230,000000,17.04,17.19,16.78,16.82,41105,0
+MGRB.US,D,20230103,000000,17.01,17.43,16.86,17.08,44114,0
+MGRB.US,D,20230104,000000,17.19,17.7699,17.19,17.55,16698,0
+MGRB.US,D,20230105,000000,17.64,18,17.64,17.86,12639,0
+MGRB.US,D,20230106,000000,18,18.63,18,18.61,22353,0
+MGRB.US,D,20230109,000000,18.7,19,18.635,18.81,33516,0
+MGRB.US,D,20230110,000000,18.81,18.83,18.5701,18.77,14834,0
+MGRB.US,D,20230111,000000,18.84,19.04,18.8,18.89,50091,0
+MGRB.US,D,20230112,000000,19.01,19.15,18.84,18.89,23621,0
+MGRB.US,D,20230113,000000,18.96,19.28,18.8055,19.11,17461,0
+MGRB.US,D,20230117,000000,19.14,19.4788,19.14,19.29,25319,0
+MGRB.US,D,20230118,000000,19.6,19.785,19.3,19.4,23628,0
+MGRB.US,D,20230119,000000,19.57,19.74,19.46,19.66,19978,0
+MGRB.US,D,20230120,000000,19.78,19.87,19.5986,19.8,25396,0
+MGRB.US,D,20230123,000000,19.9,19.9899,19.56,19.9,27713,0
+MGRB.US,D,20230124,000000,19.91,19.95,19.86,19.9,13257,0
+MGRB.US,D,20230125,000000,19.88,20,19.695,19.99,23568,0
+MGRB.US,D,20230126,000000,20.02,20.19,19.84,20,9876,0
+MGRB.US,D,20230127,000000,19.87,20.22,19.87,20,9285,0
+MGRB.US,D,20230130,000000,20,20.1758,19.89,19.95,56971,0
+MGRB.US,D,20230131,000000,20.04,20.1452,19.98,20,12886,0
+MGRB.US,D,20230201,000000,20.04,20.29,20.04,20.1,63501,0
+MGRB.US,D,20230202,000000,20.25,20.38,20.1,20.2,40745,0
+MGRB.US,D,20230203,000000,20.06,20.2,19.72,19.84,16976,0
+MGRB.US,D,20230206,000000,19.79,19.8509,19.4624,19.74,17291,0
+MGRB.US,D,20230207,000000,19.76,19.8342,19.605,19.75,32255,0
+MGRB.US,D,20230208,000000,19.8,19.92,19.7203,19.78,14359,0
+MGRB.US,D,20230209,000000,19.96,19.9688,19.83,19.86,7485,0
+MGRB.US,D,20230210,000000,19.94,19.94,19.75,19.82,5606,0
+MGRB.US,D,20230213,000000,19.92,20.05,19.71,20.05,13666,0
+MGRB.US,D,20230214,000000,20.05,20.1,19.87,20,21927,0
+MGRB.US,D,20230215,000000,20,20.1,19.8228,20,13045,0
+MGRB.US,D,20230216,000000,19.89,20.0184,19.8,19.8,22882,0
+MGRB.US,D,20230217,000000,19.71,19.76,19.3975,19.54,7782,0
+MGRB.US,D,20230221,000000,19.41,19.53,19.1,19.1,24312,0
+MGRB.US,D,20230222,000000,19.23,19.54,19.12,19.46,20229,0
+MGRB.US,D,20230223,000000,19.45,19.79,19.3023,19.79,16949,0
+MGRB.US,D,20230224,000000,19.67,19.67,19.3028,19.45,11543,0
+MGRB.US,D,20230227,000000,19.84,19.84,19.46,19.57,11016,0
+MGRB.US,D,20230228,000000,19.64,19.75,19.4,19.75,28316,0
+MGRB.US,D,20230301,000000,19.72,19.73,19.4393,19.57,6274,0
+MGRB.US,D,20230302,000000,19.41,19.5193,19.36,19.4,5146,0
+MGRB.US,D,20230303,000000,19.58,19.6699,19.42,19.43,35848,0
+MGRB.US,D,20230306,000000,19.54,19.66,19.43,19.53,10370,0
+MGRB.US,D,20230307,000000,19.58,19.58,19.31,19.31,17110,0
+MGRB.US,D,20230308,000000,19.34,19.52,19.23,19.295,6809,0
+MGRB.US,D,20230309,000000,19.34,19.5016,18.99,19.02,17741,0
+MGRB.US,D,20230310,000000,19.1,19.1,18.41,19.0699,14965,0
+MGRB.US,D,20230313,000000,16.8,18.3116,16.78,17.46,44727,0
+MGRB.US,D,20230314,000000,17.61,19,17.61,18.07,17517,0
+MGRB.US,D,20230315,000000,18.12,18.12,17.5301,17.5401,11977,0
+MGRB.US,D,20230316,000000,17.6,18.5556,17.6,17.77,39656,0
+MGRB.US,D,20230317,000000,18,18,17.33,17.43,14326,0
+MGRB.US,D,20230320,000000,17.52,17.8299,16.8,16.81,19286,0
+MGRB.US,D,20230321,000000,16.97,17.52,16.97,17.13,6627,0
+MGRB.US,D,20230322,000000,17.22,17.7349,17.22,17.5,17595,0
+MGRB.US,D,20230323,000000,17.69,17.72,16.42,16.68,26787,0
+MGRB.US,D,20230324,000000,16.84,17.059,16.45,16.84,20538,0
+MGRB.US,D,20230327,000000,16.98,17.26,16.96,16.97,12850,0
+MGRB.US,D,20230328,000000,16.8,17.09,16.6721,16.78,5586,0
+MGRB.US,D,20230329,000000,17.01,17.31,17,17.0625,13683,0
+MGRB.US,D,20230330,000000,17.24,17.49,17.185,17.49,10626,0
+MGRB.US,D,20230331,000000,17.61,17.96,17.61,17.96,20427,0
+MGRB.US,D,20230403,000000,17.91,18.01,17.62,17.81,23184,0
+MGRB.US,D,20230404,000000,17.96,18.17,17.7,18.17,31529,0
+MGRB.US,D,20230405,000000,18.04,18.43,17.7801,18.35,10889,0
+MGRB.US,D,20230406,000000,18.47,18.65,18.4288,18.52,9916,0
+MGRB.US,D,20230410,000000,18.64,18.82,18.58,18.78,24790,0
+MGRB.US,D,20230411,000000,18.82,19.045,18.645,19.04,22031,0
+MGRB.US,D,20230412,000000,19.15,19.2,18.8,18.89,28078,0
+MGRB.US,D,20230413,000000,19.07,19.43,19.05,19.43,8896,0
+MGRB.US,D,20230414,000000,19.43,19.46,19.14,19.22,10874,0
+MGRB.US,D,20230417,000000,19.42,20.05,19.2244,20.02,37468,0
+MGRB.US,D,20230418,000000,20.07,20.175,19.6839,19.87,14059,0
+MGRB.US,D,20230419,000000,19.93,20.0257,19.63,20.0257,15904,0
+MGRB.US,D,20230420,000000,19.98,20.009,19.63,19.69,8166,0
+MGRB.US,D,20230421,000000,19.89,20.0242,19.62,19.74,7408,0
+MGRB.US,D,20230424,000000,19.83,19.991,19.7,19.72,6819,0
+MGRB.US,D,20230425,000000,19.77,19.9222,19.64,19.64,3773,0
+MGRB.US,D,20230426,000000,19.8,20.02,19.4,19.6,10183,0
+MGRB.US,D,20230427,000000,19.7,20,19.3801,19.62,18226,0
+MGRB.US,D,20230428,000000,19.73,20,19.37,19.94,52742,0
+MGRB.US,D,20230501,000000,19.85,19.98,19.51,19.54,14475,0
+MGRB.US,D,20230502,000000,19.49,19.8242,19.21,19.3294,9887,0
+MGRB.US,D,20230503,000000,19.3,19.3924,18.94,18.94,13216,0
+MGRB.US,D,20230504,000000,18.94,18.94,17.799,17.9,20723,0
+MGRB.US,D,20230505,000000,18.1,18.67,18.08,18.16,19895,0
+MGRB.US,D,20230508,000000,18.18,18.6235,18.18,18.51,11032,0
+MGRB.US,D,20230509,000000,18.41,18.5,18.17,18.32,27752,0
+MGRB.US,D,20230510,000000,18.42,19.11,18.25,18.25,31353,0
+MGRB.US,D,20230511,000000,18.25,18.3044,17.8,17.94,26333,0
+MGRB.US,D,20230512,000000,18,18.03,17.35,17.65,14749,0
+MGRB.US,D,20230515,000000,17.87,17.87,17,17.19,35438,0
+MGRB.US,D,20230516,000000,17.19,17.19,16.84,16.87,18134,0
+MGRB.US,D,20230517,000000,17.03,17.27,16.95,17.16,17307,0
+MGRB.US,D,20230518,000000,17.19,17.42,17.06,17.2,13579,0
+MGRB.US,D,20230519,000000,17.3,17.41,16.85,16.96,17414,0
+MGRB.US,D,20230522,000000,17.04,17.08,16.68,16.91,24675,0
+MGRB.US,D,20230523,000000,16.87,17.16,16.87,17,19031,0
+MGRB.US,D,20230524,000000,17.07,17.42,16.96,17.29,49250,0
+MGRB.US,D,20230525,000000,17.35,17.45,17.2,17.36,20906,0
+MGRB.US,D,20230526,000000,17.36,17.9,17.36,17.51,80544,0
+MGRB.US,D,20230530,000000,17.65,18.035,17.645,17.96,80429,0
+MGRB.US,D,20230531,000000,17.96,18.4,17.96,18.23,162466,0
+MGRB.US,D,20230601,000000,18.29,18.51,18.0601,18.28,23742,0
+MGRB.US,D,20230602,000000,18.38,18.63,18.38,18.44,29671,0
+MGRB.US,D,20230605,000000,18.55,18.78,18.25,18.59,24114,0
+MGRB.US,D,20230606,000000,18.67,18.81,18.47,18.57,41615,0
+MGRB.US,D,20230607,000000,18.57,18.6719,18.21,18.31,16706,0
+MGRB.US,D,20230608,000000,18.37,18.5299,18.13,18.13,15340,0
+MGRB.US,D,20230609,000000,18.21,18.4129,17.88,18.01,8542,0
+MGRB.US,D,20230612,000000,18.07,18.18,17.71,17.71,6814,0
+MGRB.US,D,20230613,000000,17.85,17.9518,17.66,17.74,33035,0
+MGRB.US,D,20230614,000000,17.74,17.8681,17.5,17.59,16987,0
+MGRB.US,D,20230615,000000,17.67,18.02,17.575,17.93,13903,0
+MGRB.US,D,20230616,000000,18.09,18.21,17.85,17.87,34975,0
+MGRB.US,D,20230620,000000,17.97,18.0277,17.8,17.8,8782,0
+MGRB.US,D,20230621,000000,17.9,17.95,17.68,17.7,5281,0
+MGRB.US,D,20230622,000000,17.83,17.9,17.7,17.8,12678,0
+MGRB.US,D,20230623,000000,17.9,17.94,17.67,17.94,9467,0
+MGRB.US,D,20230626,000000,18.03,18.23,17.8781,18.17,5781,0
+MGRB.US,D,20230627,000000,18.25,18.28,18.09,18.12,14374,0
+MGRB.US,D,20230628,000000,17.93,18,17.73,17.78,21792,0
+MGRB.US,D,20230629,000000,17.89,17.89,17.4901,17.65,6269,0
+MGRB.US,D,20230630,000000,17.81,17.97,17.66,17.76,35126,0
+MGRB.US,D,20230703,000000,17.86,18.2,17.86,18.11,7447,0
+MGRB.US,D,20230705,000000,18.1,18.2,17.8601,18,10876,0
+MGRB.US,D,20230706,000000,17.87,17.87,17.5,17.606,11742,0
+MGRB.US,D,20230707,000000,17.6,17.81,17.45,17.56,15071,0
+MGRB.US,D,20230710,000000,17.66,17.765,17.5604,17.5621,8358,0
+MGRB.US,D,20230711,000000,17.7,17.78,17.62,17.74,7550,0
+MGRB.US,D,20230712,000000,17.89,18,17.765,17.92,10816,0
+MGRB.US,D,20230713,000000,18.01,18.08,18,18.08,9755,0
+MGRB.US,D,20230714,000000,18.09,18.09,17.84,18,25697,0
+MGRB.US,D,20230717,000000,18,18,17.8058,17.87,9799,0
+MGRB.US,D,20230718,000000,17.95,18.1,17.911,18.1,15974,0
+MGRB.US,D,20230719,000000,18.13,18.3,18.11,18.29,7294,0
+MGRB.US,D,20230720,000000,18.27,18.27,18.0329,18.24,4306,0
+MGRB.US,D,20230721,000000,18.3,18.3524,18.2099,18.26,7694,0
+MGRB.US,D,20230724,000000,18.4,18.42,18.1401,18.28,18487,0
+MGRB.US,D,20230725,000000,18.31,18.37,18.13,18.23,5570,0
+MGRB.US,D,20230726,000000,18.23,18.3944,18.16,18.3,12537,0
+MGRB.US,D,20230727,000000,18.32,18.41,18.15,18.22,6274,0
+MGRB.US,D,20230728,000000,18.35,18.4267,18.185,18.26,7222,0
+MGRB.US,D,20230731,000000,18.37,18.7,18.37,18.5,11146,0
+MGRB.US,D,20230801,000000,18.5,18.5,18.2291,18.2291,5395,0
+MGRB.US,D,20230802,000000,18.28,18.4,17.73,18.09,10819,0
+MGRB.US,D,20230803,000000,18,18.19,17.75,17.85,6941,0
+MGRB.US,D,20230804,000000,18.09,18.1323,17.8,17.89,16135,0
+MGRB.US,D,20230807,000000,17.97,18.1113,17.77,17.96,6945,0
+MGRB.US,D,20230808,000000,17.97,18.12,17.78,17.78,9425,0
+MGRB.US,D,20230809,000000,17.96,18.0776,17.785,17.82,8753,0
+MGRB.US,D,20230810,000000,17.9,18.0487,17.7721,17.895,7647,0
+MGRB.US,D,20230811,000000,17.78,17.8899,17.6,17.72,7598,0
+MGRB.US,D,20230814,000000,17.785,17.87,17.55,17.6578,16812,0
+MGRB.US,D,20230815,000000,17.65,17.7399,17.35,17.35,6405,0
+MGRB.US,D,20230816,000000,17.35,17.5048,17.085,17.2,10493,0
+MGRB.US,D,20230817,000000,17.35,17.35,16.9342,17.11,16527,0
+MGRB.US,D,20230818,000000,17.02,17.2905,16.98,17.05,9655,0
+MGRB.US,D,20230821,000000,17.15,17.26,16.95,17.005,15387,0
+MGRB.US,D,20230822,000000,17.18,17.4742,17.04,17.4,34010,0
+MGRB.US,D,20230823,000000,17.39,17.63,17.39,17.62,23759,0
+MGRB.US,D,20230824,000000,17.65,17.7691,17.37,17.48,19705,0
+MGRB.US,D,20230825,000000,17.56,17.7699,17.43,17.46,10784,0
+MGRB.US,D,20230828,000000,17.59,17.7273,17.46,17.55,12171,0
+MGRB.US,D,20230829,000000,17.4817,17.6262,17.4817,17.58,5517,0
+MGRB.US,D,20230830,000000,17.65,17.71,17.55,17.63,17781,0
+MGRB.US,D,20230831,000000,17.62,17.79,17.43,17.72,39842,0
+MGRB.US,D,20230901,000000,17.69,17.69,17.42,17.52,6186,0
+MGRB.US,D,20230905,000000,17.5185,17.5185,16.9506,17.2,34540,0
+MGRB.US,D,20230906,000000,17.32,17.425,16.93,17.02,18954,0
+MGRB.US,D,20230907,000000,16.91,17.04,16.73,16.91,27620,0
+MGRB.US,D,20230908,000000,16.87,17.15,16.87,16.95,15625,0
+MGRB.US,D,20230911,000000,17.03,17.1,16.82,16.92,22010,0
+MGRB.US,D,20230912,000000,16.89,17.0831,16.8,16.89,16331,0
+MGRB.US,D,20230913,000000,16.97,17.0799,16.89,17.01,37306,0
+MGRB.US,D,20230914,000000,17.04,17.15,17,17.08,18074,0
+MGRB.US,D,20230915,000000,17.08,17.15,17,17.09,30250,0
+MGRB.US,D,20230918,000000,17.01,17.29,17.01,17.25,17124,0
+MGRB.US,D,20230919,000000,17.25,17.38,17.13,17.24,24542,0
+MGRB.US,D,20230920,000000,17.26,17.45,17.16,17.22,18830,0
+MGRB.US,D,20230921,000000,17.06,17.0999,16.51,16.92,25205,0
+MGRB.US,D,20230922,000000,16.97,17.12,16.935,17.01,21174,0
+MGRB.US,D,20230925,000000,16.87,17.0299,16.86,16.95,17778,0
+MGRB.US,D,20230926,000000,16.84,16.97,16.76,16.87,26110,0
+MGRB.US,D,20230927,000000,16.95,16.95,16.63,16.89,15053,0
+MGRB.US,D,20230928,000000,16.49,16.8199,16.2701,16.42,551226,0
+MGRB.US,D,20230929,000000,16.51,16.7971,16.46,16.46,243045,0
+MGRB.US,D,20231002,000000,16.49,16.67,16.21,16.54,38310,0
+MGRB.US,D,20231003,000000,16.54,16.54,16.0407,16.34,38309,0
+MGRB.US,D,20231004,000000,16.34,16.71,16.21,16.64,59712,0
+MGRB.US,D,20231005,000000,16.68,16.68,16.33,16.6,19029,0
+MGRB.US,D,20231006,000000,16.44,16.7322,16.25,16.635,23216,0
+MGRB.US,D,20231009,000000,16.62,16.88,16.35,16.8,11284,0
+MGRB.US,D,20231010,000000,16.81,17,16.55,16.94,12177,0
+MGRB.US,D,20231011,000000,17,17.0699,16.726,17.03,16847,0
+MGRB.US,D,20231012,000000,17.03,17.03,16.6735,16.8,6581,0
+MGRB.US,D,20231013,000000,16.82,16.82,16.34,16.62,11621,0
+MGRB.US,D,20231016,000000,16.538,16.85,16.37,16.59,17838,0
+MGRB.US,D,20231017,000000,16.43,16.6814,16.22,16.28,12984,0
+MGRB.US,D,20231018,000000,16.17,16.42,16.03,16.2,20386,0
+MGRB.US,D,20231019,000000,16.2,16.47,16.0007,16.09,25583,0
+MGRB.US,D,20231020,000000,16.01,16.41,15.8315,16.21,16384,0
+MGRB.US,D,20231023,000000,16.08,16.3816,16.08,16.24,7625,0
+MGRB.US,D,20231024,000000,16.4,16.4703,16.2134,16.4703,5021,0
+MGRB.US,D,20231025,000000,16.3,16.49,16.18,16.33,7510,0
+MGRB.US,D,20231026,000000,16.33,16.55,16.15,16.37,11577,0
+MGRB.US,D,20231027,000000,16.4,16.44,16.06,16.23,7443,0
+MGRB.US,D,20231030,000000,16.28,16.32,16.03,16.12,10221,0
+MGRB.US,D,20231031,000000,16.23,16.52,16.0001,16.33,26746,0
+MGRB.US,D,20231101,000000,16.47,16.93,16.2,16.93,10480,0
+MGRB.US,D,20231102,000000,17.14,17.56,17.14,17.56,14260,0
+MGRB.US,D,20231103,000000,17.69,17.91,17.13,17.77,12038,0
+MGRB.US,D,20231106,000000,17.6,17.78,17.19,17.67,11401,0
+MGRB.US,D,20231107,000000,17.71,17.71,17.4297,17.65,6494,0
+MGRB.US,D,20231108,000000,17.64,17.7,17.3525,17.68,6939,0
+MGRB.US,D,20231109,000000,17.74,17.77,17.36,17.39,11416,0
+MGRB.US,D,20231110,000000,17.55,17.74,17.23,17.34,9949,0
+MGRB.US,D,20231113,000000,17.38,17.58,17.15,17.54,15320,0
+MGRB.US,D,20231114,000000,17.8,17.91,17.69,17.74,20061,0
+MGRB.US,D,20231115,000000,17.74,17.85,17.48,17.78,12393,0
+MGRB.US,D,20231116,000000,17.87,17.87,17.48,17.57,17104,0
+MGRB.US,D,20231117,000000,17.69,17.9162,17.44,17.44,19834,0
+MGRB.US,D,20231120,000000,17.36,17.84,17.36,17.4144,13256,0
+MGRB.US,D,20231121,000000,17.33,17.57,17.16,17.24,17251,0
+MGRB.US,D,20231122,000000,17.27,17.345,16.8901,17.1,12411,0
+MGRB.US,D,20231124,000000,17.1,17.235,17.0075,17.09,8400,0
+MGRB.US,D,20231127,000000,17.1,17.15,17,17.05,27331,0
+MGRB.US,D,20231128,000000,17.1,17.1047,16.89,16.97,49308,0
+MGRB.US,D,20231129,000000,17.04,17.23,16.93,17.1,222233,0
+MGRB.US,D,20231130,000000,17.14,17.31,17.0672,17.27,68907,0
+MGRB.US,D,20231201,000000,17.27,17.62,17.24,17.59,34409,0
+MGRB.US,D,20231204,000000,17.48,17.62,17.2516,17.45,22335,0
+MGRB.US,D,20231205,000000,17.5,17.59,17.32,17.44,26783,0
+MGRB.US,D,20231206,000000,17.49,17.58,17.3162,17.43,36457,0
+MGRB.US,D,20231207,000000,17.49,17.62,17.4522,17.55,25030,0
+MGRB.US,D,20231208,000000,17.52,17.5619,17.38,17.44,27494,0
+MGRB.US,D,20231211,000000,17.39,17.42,17.1,17.29,39265,0
+MGRB.US,D,20231212,000000,17.26,17.4,17.22,17.32,25520,0
+MGRB.US,D,20231213,000000,17.35,17.77,17.35,17.68,41825,0
+MGRB.US,D,20231214,000000,17.86,18.2443,17.825,18.07,28701,0
+MGRB.US,D,20231215,000000,18.14,18.26,17.8106,18.07,26681,0
+MGRB.US,D,20231218,000000,18.02,18.2,17.86,18.08,32223,0
+MGRB.US,D,20231219,000000,18.1,18.39,18.1,18.38,25026,0
+MGRB.US,D,20231220,000000,18.29,18.72,18.29,18.46,23804,0
+MGRB.US,D,20231221,000000,18.55,18.81,18.39,18.52,33354,0
+MGRB.US,D,20231222,000000,18.64,18.64,18.33,18.47,43107,0
+MGRB.US,D,20231226,000000,18.54,18.555,18.22,18.39,27589,0
+MGRB.US,D,20231227,000000,18.46,18.68,18.27,18.62,38965,0
+MGRB.US,D,20231228,000000,18.37,18.9,18.37,18.75,77730,0
+MGRB.US,D,20231229,000000,18.75,19.05,18.55,18.95,238947,0
+MGRB.US,D,20240102,000000,18.79,18.81,18.625,18.81,19706,0
+MGRB.US,D,20240103,000000,18.72,18.84,18.56,18.69,29976,0
+MGRB.US,D,20240104,000000,18.79,18.9799,18.65,18.7,8262,0
+MGRB.US,D,20240105,000000,18.69,18.86,18.5,18.65,16591,0
+MGRB.US,D,20240108,000000,18.73,18.87,18.38,18.83,11355,0
+MGRB.US,D,20240109,000000,18.84,18.9199,18.5336,18.9,8601,0
+MGRB.US,D,20240110,000000,18.9,18.99,18.6763,18.8,9223,0
+MGRB.US,D,20240111,000000,18.86,18.86,18.51,18.6,13204,0
+MGRB.US,D,20240112,000000,18.69,18.69,18.5316,18.64,10326,0
+MGRB.US,D,20240116,000000,18.68,18.68,18.33,18.41,15104,0
+MGRB.US,D,20240117,000000,18.36,18.59,18.1501,18.1501,11560,0
+MGRB.US,D,20240118,000000,18.17,18.43,17.863,18.01,15350,0
+MGRB.US,D,20240119,000000,18.08,18.4476,17.9759,18.33,16905,0
+MGRB.US,D,20240122,000000,18.48,18.5,18.26,18.3,81507,0
+MGRB.US,D,20240123,000000,18.3,18.5404,18.3,18.44,10680,0
+MGRB.US,D,20240124,000000,18.61,18.6699,18.31,18.53,10158,0
+MGRB.US,D,20240125,000000,18.58,19.03,18.4,19.03,19080,0
+MGRB.US,D,20240126,000000,18.86,19.0182,18.73,18.92,11203,0
+MGRB.US,D,20240129,000000,19.02,19.05,18.76,19.0481,10877,0
+MGRB.US,D,20240130,000000,19.02,19.33,18.7912,19.32,12446,0
+MGRB.US,D,20240131,000000,19.19,19.4599,19.15,19.16,12297,0
+MGRB.US,D,20240201,000000,19.19,19.66,19.15,19.63,11449,0
+MGRB.US,D,20240202,000000,19.55,19.55,19.22,19.28,7826,0
+MGRB.US,D,20240205,000000,19.21,19.5792,18.94,19.0256,8418,0
+MGRB.US,D,20240206,000000,19.18,19.27,18.9496,19.24,5175,0
+MGRB.US,D,20240207,000000,19.3,19.51,18.9767,19.44,14867,0
+MGRB.US,D,20240208,000000,19.31,19.48,19.19,19.3301,10047,0
+MGRB.US,D,20240209,000000,19.45,19.455,19.325,19.44,8354,0
+MGRB.US,D,20240212,000000,19.52,19.55,19.33,19.41,13751,0
+MGRB.US,D,20240213,000000,19.15,19.29,18.9,19.24,35648,0
+MGRB.US,D,20240214,000000,19.16,19.33,19.08,19.31,8760,0
+MGRB.US,D,20240215,000000,19.23,19.425,19.23,19.42,7047,0
+MGRB.US,D,20240216,000000,19.31,19.54,19.15,19.3,11218,0
+MGRB.US,D,20240220,000000,19.31,19.51,19.12,19.51,6753,0
+MGRB.US,D,20240221,000000,19.32,19.5163,19.19,19.35,4979,0
+MGRB.US,D,20240222,000000,19.4,19.53,19.2683,19.2683,3596,0
+MGRB.US,D,20240223,000000,19.38,19.49,19.1237,19.29,22929,0
+MGRB.US,D,20240226,000000,19.39,19.42,19.1485,19.21,7098,0
+MGRB.US,D,20240227,000000,19.54,19.54,19.1428,19.2,11034,0
+MGRB.US,D,20240228,000000,19.11,19.2543,19.05,19.16,7929,0
+MGRB.US,D,20240229,000000,19.13,19.68,19.13,19.58,42378,0
+MGRB.US,D,20240301,000000,19.58,19.67,19.1923,19.4924,9590,0
+MGRB.US,D,20240304,000000,19.4,19.68,19.4,19.415,14845,0
+MGRB.US,D,20240305,000000,19.36,19.67,19.36,19.55,7846,0
+MGRB.US,D,20240306,000000,19.55,20.06,19.55,19.73,12743,0
+MGRB.US,D,20240307,000000,19.76,19.9744,19.6801,19.875,18616,0
+MGRB.US,D,20240308,000000,19.87,20.04,19.66,19.97,5209,0
+MGRB.US,D,20240311,000000,20.03,20.03,19.6801,19.92,14182,0
+MGRB.US,D,20240312,000000,19.68,20.02,19.67,19.96,6105,0
+MGRB.US,D,20240313,000000,19.92,19.94,19.77,19.79,25311,0
+MGRB.US,D,20240314,000000,19.77,19.77,18.9198,18.97,33153,0
+MGRB.US,D,20240315,000000,18.95,19.08,18.44,19.04,27017,0
+MGRB.US,D,20240318,000000,19.01,19.2776,19.01,19.175,14773,0
+MGRB.US,D,20240319,000000,19.1,19.3394,19,19.27,9007,0
+MGRB.US,D,20240320,000000,19.23,19.445,19.12,19.41,13605,0
+MGRB.US,D,20240321,000000,19.5,19.68,19.46,19.5778,15180,0
+MGRB.US,D,20240322,000000,19.71,19.76,19.61,19.76,9045,0
+MGRB.US,D,20240325,000000,19.76,19.96,19.45,19.67,62471,0
+MGRB.US,D,20240326,000000,19.63,19.78,19.35,19.65,31413,0
+MGRB.US,D,20240327,000000,19.47,19.67,19.27,19.54,20635,0
+MGRB.US,D,20240328,000000,19.52,19.7,19.15,19.2,18359,0
+MGRB.US,D,20240401,000000,19.37,19.495,19.118,19.45,33522,0
+MGRB.US,D,20240402,000000,19.3,19.375,19.0601,19.35,6929,0
+MGRB.US,D,20240403,000000,19.33,19.48,19.22,19.37,13012,0
+MGRB.US,D,20240404,000000,19.41,19.6398,19.41,19.54,27195,0
+MGRB.US,D,20240405,000000,19.56,19.85,19.54,19.73,16576,0
+MGRB.US,D,20240408,000000,19.78,19.78,19.61,19.68,7170,0
+MGRB.US,D,20240409,000000,19.74,19.75,19.55,19.61,7764,0
+MGRB.US,D,20240410,000000,19.49,19.49,19.0224,19.12,11408,0
+MGRB.US,D,20240411,000000,19.18,19.18,18.53,18.71,8477,0
+MGRB.US,D,20240412,000000,18.74,18.98,18.7226,18.74,6559,0
+MGRB.US,D,20240415,000000,18.75,18.815,18.1,18.1,17415,0
+MGRB.US,D,20240416,000000,18.16,18.3977,18,18.18,22942,0
+MGRB.US,D,20240417,000000,18.26,18.4699,18.1801,18.34,13591,0
+MGRB.US,D,20240418,000000,18.47,18.5966,18.21,18.3,19892,0
+MGRB.US,D,20240419,000000,18.41,18.53,18.23,18.45,11608,0
+MGRB.US,D,20240422,000000,18.42,18.61,18.41,18.61,7244,0
+MGRB.US,D,20240423,000000,18.61,18.87,18.61,18.86,12538,0
+MGRB.US,D,20240424,000000,18.86,18.97,18.51,18.88,9293,0
+MGRB.US,D,20240425,000000,18.73,18.77,18.5916,18.61,6700,0
+MGRB.US,D,20240426,000000,18.59,18.94,18.54,18.6,7675,0
+MGRB.US,D,20240429,000000,18.8099,18.9,18.4552,18.71,10835,0
+MGRB.US,D,20240430,000000,18.7,18.7783,18.3601,18.51,12763,0
+MGRB.US,D,20240501,000000,18.59,18.59,18.33,18.43,9779,0
+MGRB.US,D,20240502,000000,18.45,18.7,18.45,18.62,9118,0
+MGRB.US,D,20240503,000000,18.73,18.8985,18.7,18.77,6197,0
+MGRB.US,D,20240506,000000,18.9,18.97,18.7735,18.97,4972,0
+MGRB.US,D,20240507,000000,19,19.24,18.8601,19.14,18552,0
+MGRB.US,D,20240508,000000,19.18,19.18,18.68,18.92,25750,0
+MGRB.US,D,20240509,000000,18.98,18.98,18.695,18.89,13537,0
+MGRB.US,D,20240510,000000,18.97,18.97,18.65,18.79,7937,0
+MGRB.US,D,20240513,000000,18.88,18.95,18.77,18.77,3948,0
+MGRB.US,D,20240514,000000,18.9,18.96,18.8,18.88,26893,0
+MGRB.US,D,20240515,000000,18.99,19.1,18.94,18.98,26030,0
+MGRB.US,D,20240516,000000,19.05,19.0875,18.78,18.84,15798,0
+MGRB.US,D,20240517,000000,18.74,18.85,18.68,18.76,12845,0
+MGRB.US,D,20240520,000000,18.85,18.92,18.75,18.81,8046,0
+MGRB.US,D,20240521,000000,18.96,18.9899,18.86,18.92,14994,0
+MGRB.US,D,20240522,000000,18.97,19.02,18.8,18.94,29525,0
+MGRB.US,D,20240523,000000,19.04,19.04,18.55,18.67,30511,0
+MGRB.US,D,20240524,000000,18.79,18.96,18.63,18.855,16345,0
+MGRB.US,D,20240528,000000,19,19.01,18.8101,18.82,11789,0
+MGRB.US,D,20240529,000000,18.82,18.82,18.5301,18.55,8872,0
+MGRB.US,D,20240530,000000,18.57,18.78,18.57,18.64,14455,0
+MGRB.US,D,20240531,000000,18.65,18.92,18.65,18.8,13564,0
+MGRB.US,D,20240603,000000,18.92,18.94,18.721,18.91,6409,0
+MGRB.US,D,20240604,000000,18.96,19.19,18.94,18.94,13784,0
+MGRB.US,D,20240605,000000,18.92,19.12,18.84,18.88,12688,0
+MGRB.US,D,20240606,000000,18.86,19.21,18.86,19.13,27847,0
+MGRB.US,D,20240607,000000,19.08,19.16,19.06,19.06,5860,0
+MGRB.US,D,20240610,000000,19.13,19.13,18.9,18.94,8191,0
+MGRB.US,D,20240611,000000,18.99,19.04,18.81,18.93,17239,0
+MGRB.US,D,20240612,000000,19.06,19.28,19.04,19.09,17011,0
+MGRB.US,D,20240613,000000,19.17,19.36,18.99,19.18,11389,0
+MGRB.US,D,20240614,000000,19.18,19.2775,19.05,19.11,12768,0
+MGRB.US,D,20240617,000000,19.03,19.18,18.94,19.06,9465,0
+MGRB.US,D,20240618,000000,19.03,19.23,19.03,19.23,7236,0
+MGRB.US,D,20240620,000000,19.23,19.23,19.06,19.11,11716,0
+MGRB.US,D,20240621,000000,19.11,19.31,19.11,19.25,7271,0
+MGRB.US,D,20240624,000000,19.17,19.39,19.17,19.26,14629,0
+MGRB.US,D,20240625,000000,19.34,19.38,19.21,19.31,11662,0
+MGRB.US,D,20240626,000000,19.21,19.36,19.21,19.25,13519,0
+MGRB.US,D,20240627,000000,19.25,19.49,19.2421,19.2421,14570,0
+MGRB.US,D,20240628,000000,19.07,19.13,18.83,18.86,26879,0
+MGRB.US,D,20240701,000000,18.77,19.0399,18.69,18.84,29650,0
+MGRB.US,D,20240702,000000,18.89,18.98,18.8,18.97,12512,0
+MGRB.US,D,20240703,000000,19.11,19.31,18.9278,19.25,9162,0
+MGRB.US,D,20240705,000000,19.36,19.45,19.3459,19.45,14042,0
+MGRB.US,D,20240708,000000,19.45,19.5,19.32,19.4,14768,0
+MGRB.US,D,20240709,000000,19.43,19.43,19.15,19.15,14356,0
+MGRB.US,D,20240710,000000,19.17,19.38,19.17,19.31,25670,0
+MGRB.US,D,20240711,000000,19.36,19.56,19.36,19.53,9565,0
+MGRB.US,D,20240712,000000,19.58,19.7,19.56,19.7,6171,0
+MGRB.US,D,20240715,000000,19.71,19.71,19.575,19.64,8961,0
+MGRB.US,D,20240716,000000,19.62,19.7,19.41,19.56,21836,0
+MGRB.US,D,20240717,000000,19.56,19.6356,19.44,19.44,9429,0
+MGRB.US,D,20240718,000000,19.45,19.45,19.325,19.34,11232,0
+MGRB.US,D,20240719,000000,19.39,19.39,19.14,19.29,11094,0
+MGRB.US,D,20240722,000000,19.39,19.4,19.25,19.27,4767,0
+MGRB.US,D,20240723,000000,19.26,19.4,19.21,19.21,6817,0
+MGRB.US,D,20240724,000000,19.21,19.23,18.84,18.84,11763,0
+MGRB.US,D,20240725,000000,19.03,19.0799,18.84,18.8668,10990,0
+MGRB.US,D,20240726,000000,19.1,19.13,18.9,18.95,8649,0
+MGRB.US,D,20240729,000000,19.1,19.1,18.9652,19,4446,0
+MGRB.US,D,20240730,000000,19.11,19.13,19.0198,19.13,5410,0
+MGRB.US,D,20240731,000000,19.03,19.17,19.03,19.05,6951,0
+MGRB.US,D,20240801,000000,19.07,19.393,19.07,19.3,15510,0
+MGRB.US,D,20240802,000000,19.25,19.2655,19.12,19.25,8915,0
+MGRB.US,D,20240805,000000,18.8,19.1,18.725,18.96,11751,0
+MGRB.US,D,20240806,000000,18.97,19.28,18.925,19.24,18409,0
+MGRB.US,D,20240807,000000,19.35,19.42,19.18,19.42,8394,0
+MGRB.US,D,20240808,000000,19.46,19.46,19.12,19.31,10094,0
+MGRB.US,D,20240809,000000,19.27,19.4201,19.14,19.26,5814,0
+MGRB.US,D,20240812,000000,19.14,19.325,19.14,19.14,4551,0
+MGRB.US,D,20240813,000000,19.27,19.405,19.18,19.37,4443,0
+MGRB.US,D,20240814,000000,19.37,19.56,19.37,19.5541,5219,0
+MGRB.US,D,20240815,000000,19.59,19.59,19.25,19.4,19790,0
+MGRB.US,D,20240816,000000,19.4,19.59,19.4,19.4,7487,0
+MGRB.US,D,20240819,000000,19.47,19.61,19.47,19.55,9097,0
+MGRB.US,D,20240820,000000,19.55,19.71,19.45,19.45,12276,0
+MGRB.US,D,20240821,000000,19.45,19.64,19.45,19.62,10806,0
+MGRB.US,D,20240822,000000,19.58,19.645,19.56,19.63,6280,0
+MGRB.US,D,20240823,000000,19.63,19.94,19.63,19.85,12502,0
+MGRB.US,D,20240826,000000,19.96,20,19.8,19.8,15395,0
+MGRB.US,D,20240827,000000,19.94,19.99,19.85,19.8649,7048,0
+MGRB.US,D,20240828,000000,19.92,20.0572,19.83,19.83,14159,0
+MGRB.US,D,20240829,000000,19.9,20.0453,19.9,19.92,4077,0
+MGRB.US,D,20240830,000000,19.93,20.02,19.45,19.59,70948,0
+MGRB.US,D,20240903,000000,19.62,19.68,19.54,19.54,8369,0
+MGRB.US,D,20240904,000000,19.48,19.7391,19.48,19.69,22678,0
+MGRB.US,D,20240905,000000,19.69,19.84,19.69,19.84,6630,0
+MGRB.US,D,20240906,000000,19.79,19.9799,19.65,19.69,8409,0
+MGRB.US,D,20240909,000000,19.77,19.92,19.6227,19.86,5099,0
+MGRB.US,D,20240910,000000,19.98,19.98,19.9088,19.91,7512,0
+MGRB.US,D,20240911,000000,20.01,20.02,19.905,19.99,8649,0
+MGRB.US,D,20240912,000000,20.1,20.315,20.05,20.15,9711,0
+MGRB.US,D,20240913,000000,20.16,20.39,20.16,20.34,8818,0
+MGRB.US,D,20240916,000000,20.44,20.51,20.35,20.5,10862,0
+MGRB.US,D,20240917,000000,20.51,20.69,20.51,20.69,10351,0
+MGRB.US,D,20240918,000000,20.69,20.8,20.5,20.8,8398,0
+MGRB.US,D,20240919,000000,20.8,20.9199,20.7601,20.7601,12019,0
+MGRB.US,D,20240920,000000,20.76,20.87,20.76,20.87,10167,0
+MGRB.US,D,20240923,000000,20.93,20.93,20.68,20.71,13009,0
+MGRB.US,D,20240924,000000,20.66,20.8085,20.5612,20.65,9671,0
+MGRB.US,D,20240925,000000,20.74,20.8338,20.62,20.65,15977,0
+MGRB.US,D,20240926,000000,20.65,20.83,20.65,20.69,13998,0
+MGRB.US,D,20240927,000000,20.47,20.61,20.24,20.42,17203,0
+MGRB.US,D,20240930,000000,20.345,20.44,19.94,19.99,50400,0
+MGRB.US,D,20241001,000000,20.1,20.36,20.1,20.31,22598,0
+MGRB.US,D,20241002,000000,20.2,20.55,20.2,20.49,11173,0
+MGRB.US,D,20241003,000000,20.54,20.6,20.37,20.56,8242,0
+MGRB.US,D,20241004,000000,20.45,20.51,20.35,20.46,9324,0
+MGRB.US,D,20241007,000000,20.46,20.46,20.15,20.19,5871,0
+MGRB.US,D,20241008,000000,20.28,20.378,20.14,20.29,4765,0
+MGRB.US,D,20241009,000000,20.38,20.68,20.2876,20.65,26369,0
+MGRB.US,D,20241010,000000,20.59,20.69,20.42,20.6,12840,0
+MGRB.US,D,20241011,000000,20.65,20.7255,20.5,20.72,11414,0
+MGRB.US,D,20241014,000000,20.72,20.72,20.48,20.58,8502,0
+MGRB.US,D,20241015,000000,20.61,20.89,20.47,20.81,18534,0
+MGRB.US,D,20241016,000000,20.86,21,20.7576,21,15104,0
+MGRB.US,D,20241017,000000,20.81,20.9999,20.61,20.75,13435,0
+MGRB.US,D,20241018,000000,20.74,20.7994,20.61,20.68,8216,0
+MGRB.US,D,20241021,000000,20.75,20.75,20.28,20.34,7289,0
+MGRB.US,D,20241022,000000,20.41,20.45,20.1401,20.38,7913,0
+MGRB.US,D,20241023,000000,20.35,20.37,20.12,20.12,12854,0
+MGRB.US,D,20241024,000000,20.12,20.12,20.01,20.0418,7637,0
+MGRB.US,D,20241025,000000,20.18,20.38,19.9704,20.06,10763,0
+MGRB.US,D,20241028,000000,20.06,20.19,19.85,20.19,10183,0
+MGRB.US,D,20241029,000000,20.13,20.17,19.96,20.11,11031,0
+MGRB.US,D,20241030,000000,20.11,20.3073,20.02,20.12,8779,0
+MGRB.US,D,20241031,000000,20,20.2587,19.72,19.72,31833,0
+MGRB.US,D,20241101,000000,19.87,20.2009,19.5,19.5,9494,0
+MGRB.US,D,20241104,000000,19.6,19.758,19.6,19.671,11831,0
+MGRB.US,D,20241105,000000,19.72,20,19.72,20,13471,0
+MGRB.US,D,20241106,000000,19.85,19.8507,19.61,19.8,5555,0
+MGRB.US,D,20241107,000000,19.85,20.0099,19.66,19.77,13067,0
+MGRB.US,D,20241108,000000,19.83,20.0901,19.8,19.95,13460,0
+MGRB.US,D,20241111,000000,20.065,20.1235,19.62,19.63,14591,0
+MGRB.US,D,20241112,000000,19.77485,19.77485,19.27,19.27,15536,0
+MGRB.US,D,20241113,000000,19.4063,19.4063,19.04,19.16,24261,0
+MGRB.US,D,20241114,000000,19.285,19.42,19.11,19.34,27054,0
+MGRB.US,D,20241115,000000,19.21,19.3899,19.2,19.33,8837,0
+MGRB.US,D,20241118,000000,19.25,19.41,19.18,19.21,10275,0
+MGRB.US,D,20241119,000000,19.1623,19.38,19.12,19.25,36287,0
+MGRB.US,D,20241120,000000,19.01,19.25,19.01,19.1688,17935,0
+MGRB.US,D,20241121,000000,19.5853,19.5853,19.17,19.28,10451,0
+MGRB.US,D,20241122,000000,19.42,19.54,19.2225,19.36,8984,0
+MGRB.US,D,20241125,000000,19.85,19.9351,19.3001,19.49,11056,0
+MGRB.US,D,20241126,000000,19.2657,19.4899,19.2,19.3,10161,0
+MGRB.US,D,20241127,000000,19.46,19.6266,19.1101,19.1101,8895,0
+MGRB.US,D,20241129,000000,19.3114,19.75,19.16,19.75,29344,0
+MGRB.US,D,20241202,000000,19.35,19.64,19.35,19.52,12859,0
+MGRB.US,D,20241203,000000,19.1837,19.54,19.1837,19.38,13008,0
+MGRB.US,D,20241204,000000,19.345,19.4555,19.25,19.3,23340,0
+MGRB.US,D,20241205,000000,19.4499,19.4499,19.21,19.29,10677,0
+MGRB.US,D,20241206,000000,19.38,19.38,19.1,19.18,21856,0
+MGRB.US,D,20241209,000000,19.2431,19.32,19.05,19.22,41286,0
+MGRB.US,D,20241210,000000,19.22,19.322,19.13,19.25,45376,0
+MGRB.US,D,20241211,000000,19.182,19.43,19.1,19.25,37231,0
+MGRB.US,D,20241212,000000,19.15,19.33,19.02,19.26,25826,0
+MGRB.US,D,20241213,000000,19.045,19.2,18.74,18.78,19946,0
+MGRB.US,D,20241216,000000,18.95,19.055,18.4191,18.8,67691,0
+MGRB.US,D,20241217,000000,18.7195,19.03,18.504,18.94,39594,0
+MGRB.US,D,20241218,000000,19.0904,19.15,18.56,18.75,78835,0
+MGRB.US,D,20241219,000000,18.91,18.94,18.45,18.78,45581,0
+MGRB.US,D,20241220,000000,18.65,18.9699,18.65,18.84,28332,0
+MGRB.US,D,20241223,000000,18.775,18.91,18.66,18.69,15511,0
+MGRB.US,D,20241224,000000,18.6,18.72,18.31,18.31,20962,0
+MGRB.US,D,20241226,000000,18.4589,18.47,18.14,18.26,56433,0
+MGRB.US,D,20241227,000000,17.855,18,17.68,17.79,59856,0
+MGRB.US,D,20241230,000000,17.89,18.04,17.83,18.04,119908,0
+MGRB.US,D,20241231,000000,18.02,18.3325,17.82,18.18,318215,0
+MGRB.US,D,20250102,000000,18.1353,18.75,18.1353,18.75,16330,0
+MGRB.US,D,20250103,000000,18.8,18.93,18.595582,18.83,12881,0
+MGRB.US,D,20250106,000000,18.7371,18.92,18.62,18.8,12261,0
+MGRB.US,D,20250107,000000,18.705,18.8,18.15,18.32,28021,0
+MGRB.US,D,20250108,000000,18.14,18.42,18.13,18.2,23889,0
+MGRB.US,D,20250110,000000,17.874,18.16,17.7771,17.91,50742,0
+MGRB.US,D,20250113,000000,17.88,17.98,17.38,17.73,103896,0
+MGRB.US,D,20250114,000000,17.9299,18.01,17.6234,17.8438,26167,0
+MGRB.US,D,20250115,000000,18.25,18.45,18.0272,18.24,29482,0
+MGRB.US,D,20250116,000000,18.275,18.69,18.2,18.39,15699,0
+MGRB.US,D,20250117,000000,18.71,18.71,18.2101,18.435,8907,0
+MGRB.US,D,20250121,000000,18.53,18.88,18.3438,18.86,32820,0
+MGRB.US,D,20250122,000000,18.84,18.86,18.68,18.75,9831,0
+MGRB.US,D,20250123,000000,18.73,18.7935,18.52,18.56,16988,0
+MGRB.US,D,20250124,000000,18.735,18.85,18.56,18.675,14891,0
+MGRB.US,D,20250127,000000,18.74,19.13,18.65,19.13,23890,0
+MGRB.US,D,20250128,000000,18.83,19.12,18.7752,18.95,7960,0
+MGRB.US,D,20250129,000000,18.78,19.09,18.64,18.64,21307,0
+MGRB.US,D,20250130,000000,18.95,18.98,18.66,18.83,8871,0
+MGRB.US,D,20250131,000000,18.87,19.07,18.66,18.66,19087,0
+MGRB.US,D,20250203,000000,18.2833,18.63,18.2833,18.59,8814,0
+MGRB.US,D,20250204,000000,18.4656,18.8,18.4161,18.67,10530,0
+MGRB.US,D,20250205,000000,18.88,19.01,18.6,19.01,7152,0
+MGRB.US,D,20250206,000000,18.9449,19.02,18.87,18.87,8360,0
+MGRB.US,D,20250207,000000,18.82,18.85,18.6461,18.71,6678,0
+MGRB.US,D,20250210,000000,18.79,18.97,18.73,18.92,6061,0
+MGRB.US,D,20250211,000000,18.96,18.96,18.766,18.78,5512,0
+MGRB.US,D,20250212,000000,18.7,18.85,18.44,18.79,15157,0
+MGRB.US,D,20250213,000000,18.82,19.04,18.74,18.915,14015,0
+MGRB.US,D,20250214,000000,18.82,19.11,18.805,18.81,13435,0
+MGRB.US,D,20250218,000000,18.935,18.935,18.55,18.58,17641,0
+MGRB.US,D,20250219,000000,18.59,18.8474,18.4,18.46,15574,0
+MGRB.US,D,20250220,000000,18.644,18.76,18.42,18.57,21385,0
+MGRB.US,D,20250221,000000,18.583,18.71,18.43,18.43,10728,0
+MGRB.US,D,20250224,000000,18.4399,18.68,18.3893,18.44,19610,0
+MGRB.US,D,20250225,000000,18.576816,18.777,18.4515,18.63,12160,0
+MGRB.US,D,20250226,000000,18.61,18.84,18.52,18.52,11579,0
+MGRB.US,D,20250227,000000,18.4601,18.63,18.4601,18.59,15599,0
+MGRB.US,D,20250228,000000,18.605,18.77,18.4884,18.66,13063,0
+MGRB.US,D,20250303,000000,18.73,18.84,18.5,18.77,18581,0
+MGRB.US,D,20250304,000000,18.4306,18.77,18.37,18.47,21815,0
+MGRB.US,D,20250305,000000,18.575,18.7,18.4,18.56,8112,0
+MGRB.US,D,20250306,000000,18.3658,18.56,18.35,18.45,12150,0
+MGRB.US,D,20250307,000000,18.4897,18.54,18.18,18.27,12620,0
+MGRB.US,D,20250310,000000,18.11,18.28,18.01,18.15,7940,0
+MGRB.US,D,20250311,000000,18.16,18.3,17.91,18.01,20953,0
+MGRB.US,D,20250312,000000,18.11,18.13,17.9,18.04,14571,0
+MGRB.US,D,20250313,000000,18.0479,18.1593,17.94,18.14,6905,0
+MGRB.US,D,20250314,000000,18.0452,18.33,17.9854,18.2,8230,0
+MGRB.US,D,20250317,000000,18.215,18.43,18.1033,18.23,6701,0
+MGRB.US,D,20250318,000000,18.3208,18.43,18.06,18.11,8386,0
+MGRB.US,D,20250319,000000,18.165,18.165,18.06,18.0601,10545,0
+MGRB.US,D,20250320,000000,18.09,18.19,18.01,18.1066,8099,0
+MGRB.US,D,20250321,000000,17.9434,18.26,17.9434,18.07,5856,0
+MGRB.US,D,20250324,000000,18.14,18.15,18,18.02,15492,0
+MGRB.US,D,20250325,000000,18.02,18.12,17.9901,18.09,9664,0
+MGRB.US,D,20250326,000000,18.071,18.1,17.81,17.92,12616,0
+MGRB.US,D,20250327,000000,17.8,18.07,17.75,17.88,26534,0
+MGRB.US,D,20250328,000000,17.61,17.81,17.46,17.585,8736,0
+MGRB.US,D,20250331,000000,17.3288,17.65,17.3288,17.54,22260,0
+MGRB.US,D,20250401,000000,17.88,17.88,17.39,17.5,21255,0
+MGRB.US,D,20250402,000000,17.41,17.65,17.41,17.5501,9748,0
+MGRB.US,D,20250403,000000,17.2362,17.55,17.0045,17.36,12347,0
+MGRB.US,D,20250404,000000,16.8657,17.44,16.8657,17.2359,18591,0
+MGRB.US,D,20250407,000000,16.8665,17.21,16.83,17.02,25932,0
+MGRB.US,D,20250408,000000,17.05,17.18,16.85,16.97,20390,0
+MGRB.US,D,20250409,000000,16.84,17.26,16.71,17.22,30589,0
+MGRB.US,D,20250410,000000,17.11,17.39,16.9136,17.17,34772,0
+MGRB.US,D,20250411,000000,16.935,17.16,16.15,16.21,150773,0
+MGRB.US,D,20250414,000000,16.33,16.46,16.17,16.19,201520,0
+MGRB.US,D,20250415,000000,16.25,16.37,16.15,16.28,62491,0
+MGRB.US,D,20250416,000000,16.18,16.49,16.13,16.34,61465,0
+MGRB.US,D,20250417,000000,16.48,16.61,16.35,16.54,68251,0
+MGRB.US,D,20250421,000000,16.41,16.48,16.23,16.32,30447,0
+MGRB.US,D,20250422,000000,16.4707,16.66,16.43,16.46,16188,0
+MGRB.US,D,20250423,000000,16.6999,16.8,16.6204,16.78,44051,0
+MGRB.US,D,20250424,000000,16.85,17.05,16.79,17.04,33395,0
+MGRB.US,D,20250425,000000,16.9516,17.09,16.88,16.97,20216,0
+MGRB.US,D,20250428,000000,17.0699,17.154,16.91,17.01,49314,0
+MGRB.US,D,20250429,000000,17.0214,17.128,16.9301,17.06,31476,0
+MGRB.US,D,20250430,000000,16.829,16.97,16.829,16.93,13864,0
+MGRB.US,D,20250501,000000,17,17.03,16.7834,16.81,50732,0
+MGRB.US,D,20250502,000000,16.87,17.045,16.79,16.84,42419,0
+MGRB.US,D,20250505,000000,17.0442,17.0657,16.73,16.86,33406,0
+MGRB.US,D,20250506,000000,16.7,17,16.64,17,21488,0
+MGRB.US,D,20250507,000000,16.97,17.21,16.97,17.09,30388,0
+MGRB.US,D,20250508,000000,17.2009,17.245,16.95,16.95,14187,0
+MGRB.US,D,20250509,000000,16.92,17.1,16.9,17.1,32523,0
+MGRB.US,D,20250512,000000,17.175,17.2284,16.91,17,9794,0
+MGRB.US,D,20250513,000000,17.13,17.13,16.9518,17.03,10656,0
+MGRB.US,D,20250514,000000,17.03,17.24,16.88,16.96,11894,0
+MGRB.US,D,20250515,000000,16.96,17.05,16.82,16.92,27393,0
+MGRB.US,D,20250516,000000,16.87,16.97,16.66,16.86,17314,0
+MGRB.US,D,20250519,000000,16.8,16.95,16.6349,16.94,10742,0
+MGRB.US,D,20250520,000000,16.87,17.08,16.82,16.92,7117,0
+MGRB.US,D,20250521,000000,17.89,17.89,16.5105,16.57,30068,0
+MGRB.US,D,20250522,000000,16.4,16.69,16.4,16.62,9689,0
+MGRB.US,D,20250523,000000,16.67,16.67,16.4192,16.49,15794,0
+MGRB.US,D,20250527,000000,16.87,16.87,16.58,16.71,14302,0
+MGRB.US,D,20250528,000000,16.562,16.77,16.562,16.58,7584,0
+MGRB.US,D,20250529,000000,16.74,16.74,16.5601,16.6176,7986,0
+MGRB.US,D,20250530,000000,16.67,16.68,16.35,16.35,84439,0
+MGRB.US,D,20250602,000000,16.37,16.4839,16.33,16.46,22038,0
+MGRB.US,D,20250603,000000,16.5,16.6299,16.47,16.53,28182,0
+MGRB.US,D,20250604,000000,16.62,16.69,16.56,16.68,28442,0
+MGRB.US,D,20250605,000000,16.73,16.8,16.59,16.76,35787,0
+MGRB.US,D,20250606,000000,16.78,16.78,16.59,16.59,21059,0
+MGRB.US,D,20250609,000000,16.685,16.73,16.645,16.72,16309,0
+MGRB.US,D,20250610,000000,16.78,16.84,16.735,16.8,33637,0
+MGRB.US,D,20250611,000000,16.7781,16.9,16.72,16.78,14301,0
+MGRB.US,D,20250612,000000,16.7921,16.83,16.75,16.81,9440,0
+MGRB.US,D,20250613,000000,16.75,16.9717,16.64,16.74,12541,0
+MGRB.US,D,20250616,000000,16.76,16.86,16.68,16.71,26015,0
+MGRB.US,D,20250617,000000,16.77,16.8099,16.69,16.7,14261,0
+MGRB.US,D,20250618,000000,16.75,16.8999,16.67,16.73,13257,0
+MGRB.US,D,20250620,000000,16.7216,16.81,16.6605,16.76,20684,0
+MGRB.US,D,20250623,000000,16.79,16.87,16.7421,16.8,9446,0
+MGRB.US,D,20250624,000000,16.86,16.96,16.85,16.93,13399,0
+MGRB.US,D,20250625,000000,16.99,17.03,16.9,16.94,17959,0
+MGRB.US,D,20250626,000000,17.0119,17.12,17,17.09,36012,0
+MGRB.US,D,20250627,000000,16.8443,16.9199,16.79,16.84,16486,0
+MGRB.US,D,20250630,000000,16.86,16.94,16.78,16.93,19934,0
+MGRB.US,D,20250701,000000,16.97,17.06,16.8978,17.06,13354,0
+MGRB.US,D,20250702,000000,17.09,17.25,16.99,17.23,13440,0
+MGRB.US,D,20250703,000000,18.44,18.44,17.1975,17.3,5604,0
+MGRB.US,D,20250707,000000,17.2897,17.34,17.13,17.19,12347,0
+MGRB.US,D,20250708,000000,17.17,17.19,17.09,17.14,16681,0
+MGRB.US,D,20250709,000000,17.26,17.388,17.1489,17.36,23148,0
+MGRB.US,D,20250710,000000,17.39,17.64,17.37,17.64,27809,0
+MGRB.US,D,20250711,000000,17.55,17.64,17.44,17.52,16997,0
+MGRB.US,D,20250714,000000,17.53,17.59,17.25,17.4,15427,0
+MGRB.US,D,20250715,000000,17.35,17.42,17.11,17.17,19453,0
+MGRB.US,D,20250716,000000,17.21,17.24,17,17.05,17142,0
+MGRB.US,D,20250717,000000,17.13,17.48,17.02,17.4488,24966,0
+MGRB.US,D,20250718,000000,17.375,17.53,17.375,17.53,20927,0
+MGRB.US,D,20250721,000000,17.5026,17.62,17.41,17.41,9574,0
+MGRB.US,D,20250722,000000,17.352,17.5,17.27,17.315,6636,0
+MGRB.US,D,20250723,000000,17.4501,17.4701,17.21,17.32,15088,0
+MGRB.US,D,20250724,000000,17.32,17.33,17.24,17.28,8448,0
+MGRB.US,D,20250725,000000,17.32,17.41,17.2508,17.31,11005,0
+MGRB.US,D,20250728,000000,17.362,17.42,17.31,17.37,9075,0
+MGRB.US,D,20250729,000000,17.3601,17.51,17.36,17.46,9885,0
+MGRB.US,D,20250730,000000,17.53,17.5767,17.4369,17.47,5557,0
+MGRB.US,D,20250731,000000,17.4288,17.62,17.42,17.42,6865,0
+MGRB.US,D,20250801,000000,17.45,17.46,17.25,17.32,8724,0
+MGRB.US,D,20250804,000000,17.47,17.53,17.34,17.45,13727,0
+MGRB.US,D,20250805,000000,17.45,17.52,17.3601,17.46,17831,0
+MGRB.US,D,20250806,000000,17.48,17.55,17.3792,17.38,9905,0
+MGRB.US,D,20250807,000000,17.5467,17.5467,17.31,17.37,11655,0
+MGRB.US,D,20250808,000000,17.37,17.42,17.3043,17.42,10523,0
+MGRB.US,D,20250811,000000,17.383,17.45,17.31,17.45,17472,0
+MGRB.US,D,20250812,000000,17.4,17.59,17.3601,17.56,17305,0
+MGRB.US,D,20250813,000000,17.5388,17.7,17.4845,17.65,12246,0
+MGRB.US,D,20250814,000000,17.65,17.67,17.43,17.58,17046,0
+MGRB.US,D,20250815,000000,17.68,17.69,17.53,17.61,8156,0
+MGRB.US,D,20250818,000000,17.66,17.74,17.62,17.66,16341,0
+MGRB.US,D,20250819,000000,17.71,17.9817,17.7,17.84,15391,0
+MGRB.US,D,20250820,000000,17.9,18.23,17.9,18.23,34683,0
+MGRB.US,D,20250821,000000,18.1399,18.23,18.1001,18.15,25842,0
+MGRB.US,D,20250822,000000,18.1686,18.43,18.151,18.36,26953,0
+MGRB.US,D,20250825,000000,18.35,18.36,17.89,18.27,14308,0
+MGRB.US,D,20250826,000000,18.07,18.54,18,18.41,30663,0
+MGRB.US,D,20250827,000000,18.2001,18.41,18.2001,18.29,2377,0
+MGRB.US,D,20250828,000000,18.48,18.58,18.3224,18.36,22671,0
+MGRB.US,D,20250829,000000,18.49,18.49,18,18.19,26952,0
+MGRB.US,D,20250902,000000,18.3,18.4799,18.03,18.17,10626,0
+MGRB.US,D,20250903,000000,18.18,18.3453,18.1415,18.2901,10736,0
+MGRB.US,D,20250904,000000,18.2426,18.38,18.2426,18.33,4631,0
+MGRB.US,D,20250905,000000,18.6083,18.6083,18.3605,18.51,10948,0
+MGRB.US,D,20250908,000000,18.57,18.67,18.52,18.5837,12370,0
+MGRB.US,D,20250909,000000,18.4197,18.66,18.4062,18.57,3758,0
+MGRB.US,D,20250910,000000,18.622,18.66,18.59,18.59,3422,0
+MGRB.US,D,20250911,000000,18.68,18.94,18.68,18.85,8186,0
+MGRB.US,D,20250912,000000,18.82,18.91,18.6901,18.81,5282,0
+MGRB.US,D,20250915,000000,18.915,19.0299,18.8164,18.9282,10483,0
+MGRB.US,D,20250916,000000,18.93,19,18.84,18.95,5636,0
+MGRB.US,D,20250917,000000,19.0987,19.0987,18.8697,18.8697,7477,0
+MGRB.US,D,20250918,000000,18.89,18.9,18.82,18.8785,6113,0
+MGRB.US,D,20250919,000000,18.83,18.87,18.73,18.77,10664,0
+MGRB.US,D,20250922,000000,18.77,18.77,18.65,18.6501,5016,0
+MGRB.US,D,20250923,000000,18.65,18.677,18.58,18.59,10640,0
+MGRB.US,D,20250924,000000,18.61,18.69,18.47,18.69,19322,0
+MGRB.US,D,20250925,000000,18.67,18.69,18.48,18.6,14012,0
+MGRB.US,D,20250926,000000,18.62,18.645,18.57,18.59,5834,0
+MGRB.US,D,20250929,000000,18.32,18.32,18.24,18.26,5481,0
+MGRB.US,D,20250930,000000,18.1776,18.24,18.01,18.03,10078,0
+MGRB.US,D,20251001,000000,18.096,18.43,17.96,18.3,21974,0
+MGRB.US,D,20251002,000000,18.2825,18.4,18.1813,18.31,8383,0
+MGRB.US,D,20251003,000000,18.37,18.37,18.26,18.36,6612,0
+MGRB.US,D,20251006,000000,18.25,18.3104,18.18,18.24,7014,0
+MGRB.US,D,20251007,000000,18.22,18.22,18.09,18.09,5976,0
+MGRB.US,D,20251008,000000,18.09,18.17,17.98,17.98,16419,0
+MGRB.US,D,20251009,000000,17.9432,18.06,17.6901,17.76,6684,0
+MGRB.US,D,20251010,000000,17.92,17.99,17.52,17.52,7093,0
+MGRB.US,D,20251013,000000,17.61,17.702,17.57,17.59,10573,0
+MGRB.US,D,20251014,000000,17.55,17.76,17.5101,17.57,15314,0
+MGRB.US,D,20251015,000000,17.7,17.763,17.6763,17.74,4686,0
+MGRB.US,D,20251016,000000,17.79,17.8651,17.7,17.73,9553,0
+MGRB.US,D,20251017,000000,17.82,17.82,17.71,17.76,4111,0
+MGRB.US,D,20251020,000000,17.9,17.95,17.85,17.95,4362,0
+MGRB.US,D,20251021,000000,18.09,18.1,17.91,17.97,9407,0
+MGRB.US,D,20251022,000000,17.941,18.17,17.85,18,39950,0
+MGRB.US,D,20251023,000000,18,18,17.87,17.94,7228,0
+MGRB.US,D,20251024,000000,18.0501,18.07,17.93,17.96,5483,0
+MGRB.US,D,20251027,000000,18.0375,18.1412,17.95,17.97,11186,0
+MGRB.US,D,20251028,000000,17.96,18.06,17.85,17.87,8318,0
+MGRB.US,D,20251029,000000,18.02,18.02,17.76,17.77,6581,0
+MGRB.US,D,20251030,000000,17.77,17.88,17.57,17.62,11443,0
+MGRB.US,D,20251031,000000,17.46,17.59,17.39,17.52,26324,0
+MGRB.US,D,20251103,000000,17.4201,17.61,17.3201,17.42,17632,0
+MGRB.US,D,20251104,000000,17.4,17.51,17.32,17.38,16080,0
+MGRB.US,D,20251105,000000,17.42,17.56,17.349,17.45,13238,0
+MGRB.US,D,20251106,000000,17.46,17.6422,17.4,17.51,21014,0
+MGRB.US,D,20251107,000000,17.4034,17.57,17.3701,17.57,18209,0
+MGRB.US,D,20251110,000000,17.52,17.66,17.44,17.66,8036,0
+MGRB.US,D,20251111,000000,17.64,17.75,17.62,17.68,12913,0
+MGRB.US,D,20251112,000000,17.7201,17.8099,17.5801,17.6,7697,0
+MGRB.US,D,20251113,000000,17.48,17.64,17.27,17.4,21670,0
+MGRB.US,D,20251114,000000,17.3145,17.5,17.29,17.49,15640,0
+MGRB.US,D,20251117,000000,17.36,17.52,17.17,17.19,17464,0
+MGRB.US,D,20251118,000000,17.3412,17.4333,17.1701,17.1701,9593,0
+MGRB.US,D,20251119,000000,17.17,17.405,17.1603,17.22,11884,0
+MGRB.US,D,20251120,000000,17.2301,17.325,17.05,17.0987,13348,0
+MGRB.US,D,20251121,000000,17.075,17.22,17.03,17.13,11266,0
+MGRB.US,D,20251124,000000,17.3699,17.3699,17.12,17.17,9788,0
+MGRB.US,D,20251125,000000,17.36,17.38,17.2297,17.33,13901,0
+MGRB.US,D,20251126,000000,17.24,17.37,17.1537,17.35,11349,0
+MGRB.US,D,20251128,000000,17.355,17.42,17.28,17.42,3748,0
+MGRB.US,D,20251201,000000,17.31,17.39,17.14,17.15,21789,0
+MGRB.US,D,20251202,000000,17.15,17.28,17.1,17.18,41253,0
+MGRB.US,D,20251203,000000,17.12,17.27,17.1001,17.19,11038,0
+MGRB.US,D,20251204,000000,17.15,17.27,17.08,17.09,15484,0
+MGRB.US,D,20251205,000000,17.144,17.27,17.05,17.19,56544,0
+MGRB.US,D,20251208,000000,17.164,17.28,17.1,17.25,17191,0
+MGRB.US,D,20251209,000000,17.24,17.41,17.2201,17.33,38947,0
+MGRB.US,D,20251210,000000,17.33,17.42,17.25,17.38,31559,0
+MGRB.US,D,20251211,000000,17.44,17.635,17.399,17.58,28365,0
+MGRB.US,D,20251212,000000,17.6665,17.6665,17.36,17.55,23852,0
+MGRB.US,D,20251215,000000,17.605,17.71,17.4201,17.5106,9706,0
+MGRB.US,D,20251216,000000,17.559,17.559,17.46,17.49,9908,0
+MGRB.US,D,20251217,000000,17.5,17.56,17.32,17.35,24034,0
+MGRB.US,D,20251218,000000,17.575,17.575,17.38,17.5,17839,0
+MGRB.US,D,20251219,000000,17.435,17.58,17.4,17.5294,14037,0
+MGRB.US,D,20251222,000000,17.51,17.57,17.38,17.38,26474,0
+MGRB.US,D,20251223,000000,17.45,17.455,17.09,17.19,27475,0
+MGRB.US,D,20251224,000000,17.17,17.23,17.17,17.21,11255,0
+MGRB.US,D,20251226,000000,17.22,17.28,17.18,17.21,7898,0
+MGRB.US,D,20251229,000000,16.96,17.01,16.88,17.01,32904,0
+MGRB.US,D,20251230,000000,16.9,16.96,16.89,16.89,23289,0
+MGRB.US,D,20251231,000000,16.95,17.0093,16.89,16.96,13478,0
+MGRB.US,D,20260102,000000,17.0796,17.2199,16.95,17.16,34295,0
+MGRB.US,D,20260105,000000,17.26,17.3799,17.14,17.18,29224,0
+MGRB.US,D,20260106,000000,17.1812,17.1985,17.05,17.11,12706,0
+MGRB.US,D,20260107,000000,17.1301,17.19,17.07,17.15,13830,0
+MGRB.US,D,20260108,000000,17.115,17.18,17.06,17.15,46243,0
+MGRB.US,D,20260109,000000,17.12,17.415,17.11,17.37,50867,0
+MGRB.US,D,20260112,000000,17.32,17.4107,17.18,17.32,30697,0
+MGRB.US,D,20260113,000000,17.41,17.46,17.33,17.43,30038,0
+MGRB.US,D,20260114,000000,17.4091,17.71,17.38,17.58,27394,0
+MGRB.US,D,20260115,000000,17.67,17.67,17.535,17.61,14976,0
+MGRB.US,D,20260116,000000,17.565,17.633,17.5,17.54,21515,0
+MGRB.US,D,20260120,000000,17.402,17.5938,17.31,17.37,38770,0
+MGRB.US,D,20260121,000000,17.32,17.5,17.24,17.48,72126,0
+MGRB.US,D,20260122,000000,17.4507,17.59,17.4507,17.58,18113,0
+MGRB.US,D,20260123,000000,17.525,17.59,17.4701,17.55,9242,0
+MGRB.US,D,20260126,000000,17.55,17.67,17.53,17.6,23249,0
+MGRB.US,D,20260127,000000,17.64,17.67,17.53,17.65,12650,0
+MGRB.US,D,20260128,000000,17.51,17.56,17.47,17.5,12448,0
+MGRB.US,D,20260129,000000,17.46,17.57,17.38,17.47,9494,0
+MGRB.US,D,20260130,000000,17.45,17.52,17.391,17.46,18495,0
+MGRB.US,D,20260202,000000,17.495,17.7,17.48,17.67,60922,0
+MGRB.US,D,20260203,000000,17.64,17.72,17.48,17.64,23864,0
+MGRB.US,D,20260204,000000,17.545,17.64,17.49,17.565,4401,0
+MGRB.US,D,20260205,000000,17.6199,17.6199,17.47,17.51,13371,0
+MGRB.US,D,20260206,000000,17.6,17.6,17.51,17.51,7534,0
+MGRB.US,D,20260209,000000,17.56,17.61,17.51,17.55,13433,0
+MGRB.US,D,20260210,000000,17.6199,17.65,17.53,17.56,13399,0
+MGRB.US,D,20260211,000000,17.7,17.7,17.56,17.61,7605,0
+MGRB.US,D,20260212,000000,17.62,17.7499,17.56,17.67,12753,0
+MGRB.US,D,20260213,000000,17.665,17.77,17.55,17.69,12387,0
+MGRB.US,D,20260217,000000,17.62,17.86,17.62,17.8,14679,0
+MGRB.US,D,20260218,000000,17.8,17.92,17.78,17.88,9636,0

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

@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHY.US,D,20250919,000000,25.2201,25.29,25.2201,25.243,5055,0
+MHY.US,D,20250922,000000,25.2632,25.2718,25.245,25.2718,2433,0
+MHY.US,D,20250923,000000,25.27,25.29,25.2562,25.2562,6247,0
+MHY.US,D,20250924,000000,25.24,25.24,25.24,25.24,186,0
+MHY.US,D,20250925,000000,25.19,25.19,25.19,25.19,160,0
+MHY.US,D,20250926,000000,25.3,25.31,25.2725,25.2725,2163,0
+MHY.US,D,20250930,000000,25.31,25.31,25.25,25.29,1063,0
+MHY.US,D,20251006,000000,25.3134,25.3134,25.3,25.3098,257,0
+MHY.US,D,20251015,000000,25.26,25.37,25.23,25.2468,8055,0
+MHY.US,D,20251020,000000,25.34,25.34,25.3112,25.3112,2226,0
+MHY.US,D,20251021,000000,25.3128,25.3128,25.2693,25.2693,100,0
+MHY.US,D,20251028,000000,25.42,25.425,25.3867,25.425,2407,0
+MHY.US,D,20251030,000000,25.32,25.33,25.315,25.33,1340,0
+MHY.US,D,20251111,000000,25.44,25.52,25.4037,25.4037,3974,0
+MHY.US,D,20251121,000000,25.38,25.39,25.38,25.39,1960,0
+MHY.US,D,20251128,000000,25.45,25.4501,25.41,25.4415,1863,0
+MHY.US,D,20251203,000000,25.52,25.52,25.5189,25.5189,195,0
+MHY.US,D,20251219,000000,24.76,24.76,24.735,24.735,1404,0
+MHY.US,D,20251222,000000,24.72,24.7465,24.69,24.7465,6013,0
+MHY.US,D,20251223,000000,24.73,24.7673,24.72,24.7673,3144,0
+MHY.US,D,20251224,000000,24.7802,24.805,24.7801,24.805,761,0
+MHY.US,D,20260107,000000,24.86,24.89,24.86,24.89,331,0
+MHY.US,D,20260109,000000,24.91,24.925,24.91,24.925,173,0
+MHY.US,D,20260112,000000,24.94,24.94,24.9301,24.9301,186,0
+MHY.US,D,20260116,000000,24.9999,24.9999,24.995,24.995,200,0
+MHY.US,D,20260120,000000,24.96,24.96,24.9433,24.9433,204,0
+MHY.US,D,20260123,000000,25.06,25.06,25.0446,25.0446,309,0
+MHY.US,D,20260128,000000,25.058,25.07,25.058,25.0658,851,0
+MHY.US,D,20260130,000000,25.0989,25.0989,25.068,25.0844,1612,0
+MHY.US,D,20260203,000000,25.123,25.123,25.115,25.115,532,0
+MHY.US,D,20260205,000000,25.03,25.0407,25.02,25.04,743,0
+MHY.US,D,20260212,000000,25.08,25.08,25.06,25.06,139,0
+MHY.US,D,20260213,000000,25.08,25.08,25.0399,25.0399,901,0

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

@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIAX.US,D,20250814,000000,31.65,33,28.63,30.74,18517100,0
+MIAX.US,D,20250815,000000,29.7,33.99,28.99,31.12,2893000,0
+MIAX.US,D,20250818,000000,31.76,35.76,31.2,32.66,2780300,0
+MIAX.US,D,20250819,000000,33.04,34,31.5,32.89,1741000,0
+MIAX.US,D,20250820,000000,33.07,33.87,31.95,32.77,2315900,0
+MIAX.US,D,20250821,000000,32.68,34.57,31.6001,34.34,1516400,0
+MIAX.US,D,20250822,000000,34.3,34.89,32.72,33.52,904500,0
+MIAX.US,D,20250825,000000,33.22,34,32.315,33.29,639772,0
+MIAX.US,D,20250826,000000,33.28,33.94,32.195,33.9,861196,0
+MIAX.US,D,20250827,000000,33.635,35.8032,33.05,34.7,870691,0
+MIAX.US,D,20250828,000000,34.6042,36.65,34.18,35.49,1078504,0
+MIAX.US,D,20250829,000000,35.75,38.44,35.14,37.58,1136431,0
+MIAX.US,D,20250902,000000,37.66,38.25,35.4,36.33,906235,0
+MIAX.US,D,20250903,000000,36.4128,36.75,34.955,35.38,557829,0
+MIAX.US,D,20250904,000000,35.0084,35.9766,34.6368,35.5,664469,0
+MIAX.US,D,20250905,000000,35.91,36,34.02,34.95,693567,0
+MIAX.US,D,20250908,000000,35.1,37.77,34.65,37.77,792307,0
+MIAX.US,D,20250909,000000,38.1,39.13,36.88,37.3,849283,0
+MIAX.US,D,20250910,000000,37.64,38,36.77,36.81,514640,0
+MIAX.US,D,20250911,000000,36.98,37.66,36.495,37.39,350273,0
+MIAX.US,D,20250912,000000,37.83,37.96,36.1571,37.46,408517,0
+MIAX.US,D,20250915,000000,37.9557,38.43,36.75,37.26,234525,0
+MIAX.US,D,20250916,000000,37.26,38.85,36.97,38.02,358468,0
+MIAX.US,D,20250917,000000,38.44,39.56,37.5,38.14,462934,0
+MIAX.US,D,20250918,000000,38.1083,39.53,38.1083,38.86,395050,0
+MIAX.US,D,20250919,000000,39.1399,39.5,37.59,38.02,1380497,0
+MIAX.US,D,20250922,000000,37.82,39.73,37.05,39.52,743263,0
+MIAX.US,D,20250923,000000,40,40.95,38.64,39.6,656428,0
+MIAX.US,D,20250924,000000,39.87,42.0681,39.54,41.65,873848,0
+MIAX.US,D,20250925,000000,41.825,42.16,40.82,41.95,650688,0
+MIAX.US,D,20250926,000000,42,42.89,41.16,41.23,912160,0
+MIAX.US,D,20250929,000000,41.6948,41.6948,39.8511,40.77,1094145,0
+MIAX.US,D,20250930,000000,40.68,41.3,39.7625,40.26,1237745,0
+MIAX.US,D,20251001,000000,40.255,40.35,38.86,38.98,1557419,0
+MIAX.US,D,20251002,000000,39.1582,41.48,38.96,41.03,1315125,0
+MIAX.US,D,20251003,000000,41.095,42.7199,40.98,42.09,1197067,0
+MIAX.US,D,20251006,000000,42.64,43.83,42.3176,43.71,488565,0
+MIAX.US,D,20251007,000000,43.81,44.51,43.2623,44.42,483926,0
+MIAX.US,D,20251008,000000,44,45.63,43.58,44.67,464781,0
+MIAX.US,D,20251009,000000,44.67,45.3126,42.64,42.94,468873,0
+MIAX.US,D,20251010,000000,43.32,44.52,42.71,43.54,418590,0
+MIAX.US,D,20251013,000000,44.1286,44.1599,42.25,43.11,461250,0
+MIAX.US,D,20251014,000000,43.57,44.61,42.73,43.56,313335,0
+MIAX.US,D,20251015,000000,43.73,43.735,41.84,43.33,353720,0
+MIAX.US,D,20251016,000000,42.965,43.38,42.07,42.26,398214,0
+MIAX.US,D,20251017,000000,42.085,42.81,41.31,41.93,258727,0
+MIAX.US,D,20251020,000000,42.44,43.41,41.505,43.05,147432,0
+MIAX.US,D,20251021,000000,42.96,43.379,40.44,41.47,304994,0
+MIAX.US,D,20251022,000000,41.3,42.14,39.7625,41.77,401978,0
+MIAX.US,D,20251023,000000,41.65,43.24,41.225,42.5,307218,0
+MIAX.US,D,20251024,000000,42.67,43.735,42.67,43.21,275247,0
+MIAX.US,D,20251027,000000,43.35,44.83,43.35,44.27,411018,0
+MIAX.US,D,20251028,000000,43.925,44.0289,42.17,43.16,334570,0
+MIAX.US,D,20251029,000000,42.7075,43.4,41.97,43.15,212379,0
+MIAX.US,D,20251030,000000,42.755,44.4499,42.755,43.73,455260,0
+MIAX.US,D,20251031,000000,43.93,44.205,42.89,43.7,362815,0
+MIAX.US,D,20251103,000000,44.09,45.74,43.555,45.54,642310,0
+MIAX.US,D,20251104,000000,45.065,45.89,44.33,44.33,510309,0
+MIAX.US,D,20251105,000000,44.41,46.04,44.01,45.83,456699,0
+MIAX.US,D,20251106,000000,47.51,48.2,45.335,47.02,911811,0
+MIAX.US,D,20251107,000000,46.68,49.27,46.5,48.7,596683,0
+MIAX.US,D,20251110,000000,49,49.97,47.79,48.94,577980,0
+MIAX.US,D,20251111,000000,49,50.38,48.32,49.48,367779,0
+MIAX.US,D,20251112,000000,49.98,51.375,49.1822,50.96,623925,0
+MIAX.US,D,20251113,000000,50.01,51.23,48.16,48.63,845489,0
+MIAX.US,D,20251114,000000,48,49.76,47.51,48.53,459635,0
+MIAX.US,D,20251117,000000,48.675,49.24,46.4301,46.81,388394,0
+MIAX.US,D,20251118,000000,46.77,46.84,45.4,46.7,419957,0
+MIAX.US,D,20251119,000000,46.755,47.005,44.055,44.36,474162,0
+MIAX.US,D,20251120,000000,45.15,45.671,42.31,42.55,665636,0
+MIAX.US,D,20251121,000000,42.75,44.24,41.62,44.08,691052,0
+MIAX.US,D,20251124,000000,45.26,45.26,43.18,44.73,656018,0
+MIAX.US,D,20251125,000000,44.27,45.335,43.59,44.07,642566,0
+MIAX.US,D,20251126,000000,43.81,46.845,43.53,45.86,605231,0
+MIAX.US,D,20251128,000000,45.56,46.6,45.46,45.61,267035,0
+MIAX.US,D,20251201,000000,45.155,45.555,44.23,44.5,257394,0
+MIAX.US,D,20251202,000000,44.9999,46.53,44.6,45.39,481424,0
+MIAX.US,D,20251203,000000,45.49,46.44,44.28,44.73,368899,0
+MIAX.US,D,20251204,000000,44.94,46.02,44.69,45.46,436458,0
+MIAX.US,D,20251205,000000,45.265,45.545,43.66,44.06,473182,0
+MIAX.US,D,20251208,000000,44.06,45.63,43.45,45.56,749494,0
+MIAX.US,D,20251209,000000,45.28,46.56,45.28,45.8,561846,0
+MIAX.US,D,20251210,000000,43.08,43.8,42.44,42.62,570518,0
+MIAX.US,D,20251211,000000,42.6,42.975,41.27,41.78,1209644,0
+MIAX.US,D,20251212,000000,42.21,43.05,41.3,42.68,3980289,0
+MIAX.US,D,20251215,000000,42.68,43.03,42.04,42.58,988562,0
+MIAX.US,D,20251216,000000,42,43.51,41.95,43.36,798979,0
+MIAX.US,D,20251217,000000,42.96,44.84,42.96,43.79,1447850,0
+MIAX.US,D,20251218,000000,44.335,45.18,43.4,44.25,991820,0
+MIAX.US,D,20251219,000000,44.265,45.78,43.96,44.62,4818452,0
+MIAX.US,D,20251222,000000,45,47.28,44.37,47.26,1330115,0
+MIAX.US,D,20251223,000000,47.745,48.42,46.68,47.39,732042,0
+MIAX.US,D,20251224,000000,47.28,47.5469,46.55,47.21,368661,0
+MIAX.US,D,20251226,000000,47.43,47.79,46.2,46.67,547515,0
+MIAX.US,D,20251229,000000,46.975,47.185,46,46.13,914893,0
+MIAX.US,D,20251230,000000,46.595,46.595,45.52,45.68,814778,0
+MIAX.US,D,20251231,000000,45.7,46.405,43.92,44.38,1193254,0
+MIAX.US,D,20260102,000000,44.71,44.99,43.07,43.65,1370416,0
+MIAX.US,D,20260105,000000,44.4,46.33,43.87,46.26,2766804,0
+MIAX.US,D,20260106,000000,46.48,46.56,44.23,44.24,1147880,0
+MIAX.US,D,20260107,000000,44.09,44.35,42.3,42.41,1159343,0
+MIAX.US,D,20260108,000000,43.035,43.2893,42.27,42.76,641602,0
+MIAX.US,D,20260109,000000,42.985,43.5,41.815,42.33,721168,0
+MIAX.US,D,20260112,000000,42.185,42.95,41.86,42.47,623653,0
+MIAX.US,D,20260113,000000,42.5,42.5,41.19,41.85,854961,0
+MIAX.US,D,20260114,000000,41.79,42.97,41.45,42.76,545769,0
+MIAX.US,D,20260115,000000,42.7,43.48,42.25,42.55,728811,0
+MIAX.US,D,20260116,000000,42.5,43.585,42.12,43.52,788488,0
+MIAX.US,D,20260120,000000,42.71,44.47,42.41,42.88,932011,0
+MIAX.US,D,20260121,000000,42.8204,44.53,42.77,43.94,1103700,0
+MIAX.US,D,20260122,000000,44.43,44.92,44.11,44.56,658689,0
+MIAX.US,D,20260123,000000,43.865,44.19,41.9,42.44,932058,0
+MIAX.US,D,20260126,000000,42.415,43.35,41.81,43.09,631495,0
+MIAX.US,D,20260127,000000,43.24,43.27,41.195,41.42,796891,0
+MIAX.US,D,20260128,000000,41.585,42.47,40.9,41.23,527101,0
+MIAX.US,D,20260129,000000,41.565,41.8,40.83,41.69,643465,0
+MIAX.US,D,20260130,000000,41.525,42.78,41.39,41.73,700505,0
+MIAX.US,D,20260202,000000,41.61,42.125,41.23,41.78,616697,0
+MIAX.US,D,20260203,000000,41.67,42.0399,39.7591,41.06,1375144,0
+MIAX.US,D,20260204,000000,40.85,41.32,39.93,40.66,898985,0
+MIAX.US,D,20260205,000000,40.78,42.77,40.725,41.75,1028096,0
+MIAX.US,D,20260206,000000,42.18,42.63,41.33,42.23,789752,0
+MIAX.US,D,20260209,000000,41.3,41.63,40,41.33,2590134,0
+MIAX.US,D,20260210,000000,40.865,41.045,39.39,40.65,1549041,0
+MIAX.US,D,20260211,000000,40,41.31,39.7665,41.12,1491045,0
+MIAX.US,D,20260212,000000,41.175,41.83,39.85,41.58,1972026,0
+MIAX.US,D,20260213,000000,41.465,43,41.3373,42.14,1925852,0
+MIAX.US,D,20260217,000000,41.965,42.86,40.73,40.89,2086225,0
+MIAX.US,D,20260218,000000,40.28,40.68,39.75,40.2,2856111,0

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

@@ -0,0 +1,433 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITP.US,D,20240529,000000,24.9,24.94,24.85,24.92,30432,0
+MITP.US,D,20240530,000000,24.91,24.99,24.9,24.95,21491,0
+MITP.US,D,20240531,000000,24.99,25.1,24.96,24.96,21458,0
+MITP.US,D,20240603,000000,24.98,25.081,24.98,25.0452,19572,0
+MITP.US,D,20240604,000000,25.05,25.08,25.03,25.07,15982,0
+MITP.US,D,20240605,000000,25.1,25.1,25.05,25.0678,14659,0
+MITP.US,D,20240606,000000,25.165,25.165,25.02,25.0301,8136,0
+MITP.US,D,20240607,000000,25,25.06,25,25.05,25865,0
+MITP.US,D,20240610,000000,25.1999,25.1999,25.05,25.075,8539,0
+MITP.US,D,20240611,000000,25.0746,25.1399,25.05,25.1399,6529,0
+MITP.US,D,20240612,000000,25.14,25.1635,25.05,25.09,16546,0
+MITP.US,D,20240613,000000,25.17,25.17,25.05,25.0999,13578,0
+MITP.US,D,20240614,000000,25.13,25.1301,25,25,15590,0
+MITP.US,D,20240617,000000,25.0475,25.06,25.02,25.05,3990,0
+MITP.US,D,20240618,000000,25.04,25.11,25.04,25.055,8442,0
+MITP.US,D,20240620,000000,25.075,25.1,25.0497,25.09,5992,0
+MITP.US,D,20240621,000000,25.1,25.14,25.08,25.1,9481,0
+MITP.US,D,20240624,000000,25.1,25.12,25.08,25.1,10773,0
+MITP.US,D,20240625,000000,25,25.1,25,25.02,13631,0
+MITP.US,D,20240626,000000,25.02,25.06,25.02,25.0387,6379,0
+MITP.US,D,20240627,000000,25.04,25.05,25.02,25.04,9377,0
+MITP.US,D,20240628,000000,25.05,25.1,25.05,25.08,6874,0
+MITP.US,D,20240701,000000,25.1199,25.1199,25,25.05,18004,0
+MITP.US,D,20240702,000000,25,25.085,25,25.04,23549,0
+MITP.US,D,20240703,000000,25.08,25.1,25.05,25.08,7352,0
+MITP.US,D,20240705,000000,25.0764,25.11,25.05,25.08,9389,0
+MITP.US,D,20240708,000000,25.08,25.12,25.07,25.11,9422,0
+MITP.US,D,20240709,000000,25.11,25.13,25.1,25.1,12335,0
+MITP.US,D,20240710,000000,25.15,25.15,25.082,25.1,8235,0
+MITP.US,D,20240711,000000,25.15,25.17,25.11,25.17,7285,0
+MITP.US,D,20240712,000000,25.17,25.25,25.17,25.25,16700,0
+MITP.US,D,20240715,000000,25.28,25.29,25.2,25.21,9872,0
+MITP.US,D,20240716,000000,25.34,25.35,25.22,25.25,9955,0
+MITP.US,D,20240717,000000,25.257,25.3899,25.257,25.32,9982,0
+MITP.US,D,20240718,000000,25.2975,25.32,25.239,25.28,14716,0
+MITP.US,D,20240719,000000,25.39,25.39,25.3,25.3,6145,0
+MITP.US,D,20240722,000000,25.398,25.3999,25.3,25.3399,11868,0
+MITP.US,D,20240723,000000,25.398,25.3999,25.2939,25.3,10315,0
+MITP.US,D,20240724,000000,25.3,25.35,25.26,25.26,6147,0
+MITP.US,D,20240725,000000,25.35,25.4,25.25,25.27,8733,0
+MITP.US,D,20240726,000000,25.4,25.45,25.3,25.35,8379,0
+MITP.US,D,20240729,000000,25.414,25.414,25.33,25.41,13284,0
+MITP.US,D,20240730,000000,25.38,25.43,25.35,25.4,6173,0
+MITP.US,D,20240731,000000,25.45,25.5,25.4,25.49,15395,0
+MITP.US,D,20240801,000000,25.15,25.15,24.95,25.05,33484,0
+MITP.US,D,20240802,000000,24.9,25,24.8855,24.9501,43884,0
+MITP.US,D,20240805,000000,24.91,24.92,24.75,24.75,18250,0
+MITP.US,D,20240806,000000,24.93,24.93,24.751,24.84,8629,0
+MITP.US,D,20240807,000000,24.81,24.9299,24.6,24.62,86940,0
+MITP.US,D,20240808,000000,24.7,24.9,24.7,24.85,5339,0
+MITP.US,D,20240809,000000,24.89,24.89,24.69,24.76,22812,0
+MITP.US,D,20240812,000000,24.86,24.86,24.7,24.78,7871,0
+MITP.US,D,20240813,000000,24.87,24.87,24.7,24.82,10439,0
+MITP.US,D,20240814,000000,24.85,24.9147,24.85,24.91,7689,0
+MITP.US,D,20240815,000000,24.89,24.91,24.88,24.9,2792,0
+MITP.US,D,20240816,000000,24.92,24.97,24.92,24.92,6858,0
+MITP.US,D,20240819,000000,24.92,25.09,24.92,25.09,8111,0
+MITP.US,D,20240820,000000,25.09,25.1,25,25,6713,0
+MITP.US,D,20240821,000000,25.12,25.12,25.02,25.02,642,0
+MITP.US,D,20240822,000000,25.1,25.17,25.01,25.05,4353,0
+MITP.US,D,20240823,000000,25.13,25.13,25.01,25.02,46991,0
+MITP.US,D,20240826,000000,25.06,25.06,25.02,25.02,6604,0
+MITP.US,D,20240827,000000,25.18,25.3139,25.07,25.07,3455,0
+MITP.US,D,20240828,000000,25.1376,25.1699,25.1,25.1201,4679,0
+MITP.US,D,20240829,000000,25.2,25.2,25.0801,25.1,11366,0
+MITP.US,D,20240830,000000,25.06,25.0925,25,25.0925,5252,0
+MITP.US,D,20240903,000000,25.11,25.17,25.09,25.13,4741,0
+MITP.US,D,20240904,000000,25.14,25.2,25.12,25.14,7753,0
+MITP.US,D,20240905,000000,25.1835,25.25,25.1833,25.185,7598,0
+MITP.US,D,20240906,000000,25.21,25.25,25.18,25.21,6237,0
+MITP.US,D,20240909,000000,25.3,25.3,25.1845,25.25,4905,0
+MITP.US,D,20240910,000000,25.28,25.549,25.21,25.3,8782,0
+MITP.US,D,20240911,000000,25.25,25.365,25.23,25.29,25808,0
+MITP.US,D,20240912,000000,25.3,25.3,25.25,25.29,1961,0
+MITP.US,D,20240913,000000,25.26,25.3,25.16,25.28,8136,0
+MITP.US,D,20240916,000000,25.29,25.42,25.27,25.36,15970,0
+MITP.US,D,20240917,000000,25.36,25.4807,25.24,25.3,12270,0
+MITP.US,D,20240918,000000,25.24,25.4,25.24,25.3,6137,0
+MITP.US,D,20240919,000000,25.41,25.46,25.4,25.46,2031,0
+MITP.US,D,20240920,000000,25.51,25.56,25.51,25.55,851,0
+MITP.US,D,20240923,000000,25.6,25.6,25.5,25.52,2038,0
+MITP.US,D,20240924,000000,25.5,25.8,25.5,25.8,5390,0
+MITP.US,D,20240925,000000,25.55,25.57,25.35,25.55,16856,0
+MITP.US,D,20240926,000000,25.595,25.595,25.525,25.55,2693,0
+MITP.US,D,20240927,000000,25.55,25.59,25.5,25.57,2200,0
+MITP.US,D,20240930,000000,25.73,25.74,25.69,25.69,1704,0
+MITP.US,D,20241001,000000,25.68,25.68,25.4907,25.57,7212,0
+MITP.US,D,20241002,000000,25.54,25.59,25.54,25.57,532,0
+MITP.US,D,20241003,000000,25.57,25.6,25.55,25.6,3904,0
+MITP.US,D,20241004,000000,25.4,25.53,25.28,25.42,11982,0
+MITP.US,D,20241007,000000,25.42,25.46,25.42,25.46,3588,0
+MITP.US,D,20241008,000000,25.51,25.555,25.4,25.475,12529,0
+MITP.US,D,20241009,000000,25.55,25.55,25.42,25.45,7273,0
+MITP.US,D,20241010,000000,25.43,25.5099,25.4,25.4799,5176,0
+MITP.US,D,20241011,000000,25.5,25.65,25.455,25.65,12393,0
+MITP.US,D,20241014,000000,25.51,25.57,25.4,25.51,23631,0
+MITP.US,D,20241015,000000,25.5705,25.5705,25.35,25.51,32698,0
+MITP.US,D,20241016,000000,25.475,25.5499,25.45,25.5193,14070,0
+MITP.US,D,20241017,000000,25.5799,25.58,25.48,25.55,4004,0
+MITP.US,D,20241018,000000,25.58,25.7,25.58,25.65,1817,0
+MITP.US,D,20241021,000000,25.6,25.6785,25.5,25.61,9787,0
+MITP.US,D,20241022,000000,25.53,25.625,25.48,25.51,8245,0
+MITP.US,D,20241023,000000,25.5,25.51,25.4,25.4,2585,0
+MITP.US,D,20241024,000000,25.45,25.55,25.4301,25.55,2850,0
+MITP.US,D,20241025,000000,25.57,25.6,25.5,25.55,1296,0
+MITP.US,D,20241028,000000,25.56,25.57,25.54,25.54,1951,0
+MITP.US,D,20241029,000000,25.5,25.5,25.42,25.46,7574,0
+MITP.US,D,20241030,000000,25.54,25.55,25.5,25.5,582,0
+MITP.US,D,20241031,000000,25.5,25.5667,25.3,25.55,7964,0
+MITP.US,D,20241101,000000,25,25.05,24.96,24.96,9222,0
+MITP.US,D,20241104,000000,25,25.12,24.98,25.1,10008,0
+MITP.US,D,20241105,000000,25,25.14,24.98,25.05,14104,0
+MITP.US,D,20241106,000000,25.12,25.12,24.95,25.036,18409,0
+MITP.US,D,20241107,000000,25.1,25.1,25.0099,25.0518,6932,0
+MITP.US,D,20241108,000000,25.03,25.1,25,25.06,13845,0
+MITP.US,D,20241111,000000,25.05,25.1699,25,25.15,11553,0
+MITP.US,D,20241112,000000,25.1,25.17,25.08,25.17,5986,0
+MITP.US,D,20241113,000000,25.17,25.17,24.95,25.01,57082,0
+MITP.US,D,20241114,000000,25.05,25.11,25.01,25.02,17292,0
+MITP.US,D,20241115,000000,25.03,25.1,24.96,24.99,29640,0
+MITP.US,D,20241118,000000,25.02,25.0999,24.97,24.97,23484,0
+MITP.US,D,20241119,000000,25,25.0799,24.99,24.99,26460,0
+MITP.US,D,20241120,000000,24.98,25,24.77,24.95,54060,0
+MITP.US,D,20241121,000000,24.99,25.1299,24.678,24.9,33875,0
+MITP.US,D,20241122,000000,24.95,25.02,24.9387,25.0101,8718,0
+MITP.US,D,20241125,000000,25.02,25.17,24.92,24.99,21596,0
+MITP.US,D,20241126,000000,25,25.2,24.9,24.91,27984,0
+MITP.US,D,20241127,000000,25,25.0413,24.93,24.9365,10481,0
+MITP.US,D,20241129,000000,24.98,25.16,24.94,25.0185,23371,0
+MITP.US,D,20241202,000000,25,25.19,25,25.03,12436,0
+MITP.US,D,20241203,000000,25.0501,25.13,25,25.05,16647,0
+MITP.US,D,20241204,000000,25.08,25.1899,25.01,25.06,10216,0
+MITP.US,D,20241205,000000,25.04,25.12,25.04,25.07,6755,0
+MITP.US,D,20241206,000000,25.07,25.12,25.07,25.1,3740,0
+MITP.US,D,20241209,000000,25.09,25.17,25.025,25.09,34185,0
+MITP.US,D,20241210,000000,25.1699,25.1699,25.1,25.15,10570,0
+MITP.US,D,20241211,000000,25.12,25.17,25.12,25.14,8943,0
+MITP.US,D,20241212,000000,25.15,25.19,25.1,25.15,50937,0
+MITP.US,D,20241213,000000,25.1,25.15,25.02,25.08,17439,0
+MITP.US,D,20241216,000000,25.14,25.22,25.1,25.19,8632,0
+MITP.US,D,20241217,000000,25.2,25.22,25.13,25.21,10838,0
+MITP.US,D,20241218,000000,25.175,25.1999,25.1,25.1201,10852,0
+MITP.US,D,20241219,000000,25.11,25.17,25.01,25.17,50975,0
+MITP.US,D,20241220,000000,25.05,25.1,25.0212,25.05,7515,0
+MITP.US,D,20241223,000000,25.06,25.0971,25,25.01,10653,0
+MITP.US,D,20241224,000000,25.09,25.12,25.09,25.1,2676,0
+MITP.US,D,20241226,000000,25.06,25.17,25.01,25.04,9717,0
+MITP.US,D,20241227,000000,25.07,25.0934,25.06,25.06,1626,0
+MITP.US,D,20241230,000000,25.115,25.1318,25.01,25.0999,7243,0
+MITP.US,D,20241231,000000,25.13,25.25,25.1,25.22,6531,0
+MITP.US,D,20250102,000000,25.1964,25.345,25.1964,25.3001,5286,0
+MITP.US,D,20250103,000000,25.349,25.349,25.25,25.2836,6454,0
+MITP.US,D,20250106,000000,25.2953,25.32,25.11,25.29,23772,0
+MITP.US,D,20250107,000000,25.25,25.42,25.23,25.36,8708,0
+MITP.US,D,20250108,000000,25.36,25.45,25.36,25.45,9647,0
+MITP.US,D,20250110,000000,25.448,25.4595,25.31,25.33,7993,0
+MITP.US,D,20250113,000000,25.24,25.415,25.2,25.22,23989,0
+MITP.US,D,20250114,000000,25.2525,25.385,25.173,25.2,27838,0
+MITP.US,D,20250115,000000,25.35,25.51,25.305,25.39,8427,0
+MITP.US,D,20250116,000000,25.39,25.46,25.23,25.39,7213,0
+MITP.US,D,20250117,000000,25.3901,25.5299,25.3755,25.52,6155,0
+MITP.US,D,20250121,000000,25.42,25.52,25.3201,25.43,8631,0
+MITP.US,D,20250122,000000,25.45,25.47,25.43,25.47,1824,0
+MITP.US,D,20250123,000000,25.49,25.51,25.4102,25.44,5361,0
+MITP.US,D,20250124,000000,25.44,25.4601,25.44,25.4401,7737,0
+MITP.US,D,20250127,000000,25.44,25.46,25.44,25.46,1204,0
+MITP.US,D,20250128,000000,25.47,25.48,25.47,25.47,2957,0
+MITP.US,D,20250129,000000,25.455,25.47,25.4,25.47,2658,0
+MITP.US,D,20250130,000000,25.5,25.5,25.37,25.49,5955,0
+MITP.US,D,20250131,000000,25,25.0297,24.95,25.01,18180,0
+MITP.US,D,20250203,000000,25.01,25.075,24.9001,25.0601,37820,0
+MITP.US,D,20250204,000000,25.06,25.15,25.06,25.1,11539,0
+MITP.US,D,20250205,000000,25.1,25.1284,24.95,25.01,10928,0
+MITP.US,D,20250206,000000,25.0501,25.1,24.98,25.1,21732,0
+MITP.US,D,20250207,000000,25.0889,25.0899,25.0201,25.0899,1787,0
+MITP.US,D,20250210,000000,25.1,25.12,25.1,25.12,1616,0
+MITP.US,D,20250211,000000,25.09,25.11,25,25.03,3471,0
+MITP.US,D,20250212,000000,25,25.1,24.96,25.02,17593,0
+MITP.US,D,20250213,000000,25.0999,25.13,25.08,25.12,7945,0
+MITP.US,D,20250214,000000,25.13,25.14,25.07,25.14,2648,0
+MITP.US,D,20250218,000000,25.16,25.1601,25.1,25.14,32376,0
+MITP.US,D,20250219,000000,25.09,25.16,25.05,25.105,9025,0
+MITP.US,D,20250220,000000,25.19,25.19,25.11,25.11,1073,0
+MITP.US,D,20250221,000000,25.13,25.15,25.1,25.1,1317,0
+MITP.US,D,20250224,000000,25.12,25.15,25.0348,25.0499,10349,0
+MITP.US,D,20250225,000000,25.25,25.25,24.95,25.02,28013,0
+MITP.US,D,20250226,000000,25.05,25.0686,24.8,25.03,12278,0
+MITP.US,D,20250227,000000,25.02,25.05,25.0177,25.05,4731,0
+MITP.US,D,20250228,000000,25.05,25.13,25.032,25.1,9159,0
+MITP.US,D,20250303,000000,25.1,25.15,25.1,25.11,7007,0
+MITP.US,D,20250304,000000,25.12,25.12,25.0419,25.0419,7149,0
+MITP.US,D,20250305,000000,25.03,25.1008,25.03,25.1,4010,0
+MITP.US,D,20250306,000000,25.08,25.08,24.97,25.04,7456,0
+MITP.US,D,20250307,000000,25.025,25.035,25,25.0107,10049,0
+MITP.US,D,20250310,000000,25.0069,25.0328,24.957,24.99,25822,0
+MITP.US,D,20250311,000000,24.99,25.025,24.97,24.97,12331,0
+MITP.US,D,20250312,000000,24.98,24.98,24.945,24.945,18642,0
+MITP.US,D,20250313,000000,24.942,25,24.9038,24.95,19784,0
+MITP.US,D,20250314,000000,24.95,25.002,24.9466,24.98,4917,0
+MITP.US,D,20250317,000000,25.05,25.15,24.9832,25.068,20506,0
+MITP.US,D,20250318,000000,25.1,25.1,25.0013,25.1,14944,0
+MITP.US,D,20250319,000000,25.08,25.11,25.04,25.1095,7414,0
+MITP.US,D,20250320,000000,25.1,25.12,25.01,25.08,4109,0
+MITP.US,D,20250321,000000,25.03,25.119,25.03,25.11,11105,0
+MITP.US,D,20250324,000000,25.1,25.13,25.1,25.12,3431,0
+MITP.US,D,20250325,000000,25.1297,25.14,25.0801,25.0935,7574,0
+MITP.US,D,20250326,000000,25.117,25.14,25.1,25.1001,4825,0
+MITP.US,D,20250327,000000,25.0716,25.11,25,25.01,17369,0
+MITP.US,D,20250328,000000,25.05,25.1,24.95,25.0397,5131,0
+MITP.US,D,20250331,000000,25.0921,25.0921,25.035,25.05,8203,0
+MITP.US,D,20250401,000000,25.14,25.25,25.07,25.18,20926,0
+MITP.US,D,20250402,000000,25.1744,25.24,25.1744,25.22,16323,0
+MITP.US,D,20250403,000000,25.145,25.22,25.05,25.1,19176,0
+MITP.US,D,20250404,000000,25.025,25.1,24.51,24.75,57647,0
+MITP.US,D,20250407,000000,24.6449,24.8399,24.2001,24.41,25722,0
+MITP.US,D,20250408,000000,24.98,24.98,24.57,24.73,15792,0
+MITP.US,D,20250409,000000,24.64,24.9,24.2,24.79,27066,0
+MITP.US,D,20250410,000000,24.9,24.9,24.62,24.75,3631,0
+MITP.US,D,20250411,000000,24.815,24.82,24.66,24.7012,5350,0
+MITP.US,D,20250414,000000,24.81,24.82,24.2,24.72,5398,0
+MITP.US,D,20250415,000000,24.81,25.0152,24.81,24.94,9274,0
+MITP.US,D,20250416,000000,25,25.22,24.94,24.97,13975,0
+MITP.US,D,20250417,000000,25.02,25.1,24.95,25.0987,9203,0
+MITP.US,D,20250421,000000,25.098,25.1001,24.97,25.05,7491,0
+MITP.US,D,20250422,000000,25.1,25.12,25.09,25.1,5480,0
+MITP.US,D,20250423,000000,25.1,25.165,25.1,25.13,7341,0
+MITP.US,D,20250424,000000,25.14,25.22,24.95,25.02,50966,0
+MITP.US,D,20250425,000000,25.2,25.479,25.16,25.2,8406,0
+MITP.US,D,20250428,000000,25.25,25.35,25.22,25.2606,9092,0
+MITP.US,D,20250429,000000,25.3098,25.36,25.3098,25.36,4071,0
+MITP.US,D,20250430,000000,25.26,25.39,25.26,25.39,3837,0
+MITP.US,D,20250501,000000,24.9279,25.09,24.9279,25.01,7757,0
+MITP.US,D,20250502,000000,25,25.0099,24.97,24.99,6426,0
+MITP.US,D,20250505,000000,25.0063,25.38,24.83,24.85,16312,0
+MITP.US,D,20250506,000000,24.97,25.075,24.97,25.075,1709,0
+MITP.US,D,20250507,000000,25.08,25.098,24.98,25.094,4175,0
+MITP.US,D,20250508,000000,25.09,25.1299,25.02,25.0601,2055,0
+MITP.US,D,20250509,000000,25.05,25.1,24.88,24.999,11453,0
+MITP.US,D,20250512,000000,25.1,25.15,24.75,24.96,27800,0
+MITP.US,D,20250513,000000,24.9692,25.07,24.55,24.8,54362,0
+MITP.US,D,20250514,000000,24.71,24.88,24.63,24.63,27575,0
+MITP.US,D,20250515,000000,24.695,25.03,24.68,24.68,31075,0
+MITP.US,D,20250516,000000,24.87,24.98,24.7501,24.9,21832,0
+MITP.US,D,20250519,000000,25,25,24.93,24.965,10768,0
+MITP.US,D,20250520,000000,25,25,24.66,24.71,42698,0
+MITP.US,D,20250521,000000,24.85,24.9999,24.75,24.98,20148,0
+MITP.US,D,20250522,000000,24.9,24.92,24.83,24.83,8460,0
+MITP.US,D,20250523,000000,24.99,25,24.8,24.89,8295,0
+MITP.US,D,20250527,000000,24.99,24.99,24.925,24.96,5231,0
+MITP.US,D,20250528,000000,24.98,24.98,24.9368,24.95,11596,0
+MITP.US,D,20250529,000000,24.9455,25,24.9455,24.99,2526,0
+MITP.US,D,20250530,000000,24.985,25,24.93,24.95,7550,0
+MITP.US,D,20250602,000000,24.9504,24.9915,24.9499,24.9915,3605,0
+MITP.US,D,20250603,000000,25.01,25.01,24.94,25,3768,0
+MITP.US,D,20250604,000000,24.9465,25,24.92,25,6772,0
+MITP.US,D,20250605,000000,24.95,24.98,24.9499,24.98,1622,0
+MITP.US,D,20250606,000000,25,25.02,24.96,24.97,7392,0
+MITP.US,D,20250609,000000,24.9699,24.97,24.93,24.94,7778,0
+MITP.US,D,20250610,000000,24.96,25,24.85,25,8142,0
+MITP.US,D,20250611,000000,24.95,25,24.93,24.95,7163,0
+MITP.US,D,20250612,000000,24.99,24.99,24.91,24.99,6806,0
+MITP.US,D,20250613,000000,24.924,24.9695,24.92,24.95,5368,0
+MITP.US,D,20250616,000000,24.9501,25,24.9501,24.9895,16511,0
+MITP.US,D,20250617,000000,25.026,25.03,25.01,25.03,1297,0
+MITP.US,D,20250618,000000,24.962,25.08,24.93,25.05,13601,0
+MITP.US,D,20250620,000000,25,25.1,24.985,25.1,5542,0
+MITP.US,D,20250623,000000,25.12,25.1299,25.01,25.093,3817,0
+MITP.US,D,20250624,000000,25.07,25.14,25.07,25.14,6844,0
+MITP.US,D,20250625,000000,25.15,25.18,25.15,25.18,925,0
+MITP.US,D,20250626,000000,25.2,25.2,25.18,25.19,2371,0
+MITP.US,D,20250627,000000,25.135,25.135,25.135,25.135,817,0
+MITP.US,D,20250630,000000,25.14,25.17,25.1,25.17,3093,0
+MITP.US,D,20250701,000000,25.17,25.18,25.11,25.1616,8538,0
+MITP.US,D,20250702,000000,25.19,25.25,25.181,25.25,2269,0
+MITP.US,D,20250703,000000,25.25,25.27,25.2475,25.25,3868,0
+MITP.US,D,20250707,000000,25.26,25.26,25.21,25.26,5179,0
+MITP.US,D,20250708,000000,25.22,25.28,25.22,25.262,8423,0
+MITP.US,D,20250709,000000,25.34,25.4,25.3399,25.36,6240,0
+MITP.US,D,20250710,000000,25.39,25.4,25.38,25.4,2247,0
+MITP.US,D,20250711,000000,25.31,25.3999,25.22,25.3832,6820,0
+MITP.US,D,20250714,000000,25.3,25.4,25.3,25.37,5135,0
+MITP.US,D,20250715,000000,25.39,25.44,25.28,25.35,10145,0
+MITP.US,D,20250716,000000,25.3488,25.4,25.3488,25.37,3276,0
+MITP.US,D,20250717,000000,25.38,25.41,25.33,25.41,1351,0
+MITP.US,D,20250718,000000,25.43,25.43,25.36,25.36,8942,0
+MITP.US,D,20250721,000000,25.3682,25.38,25.3682,25.3799,545,0
+MITP.US,D,20250722,000000,25.39,25.39,25.37,25.38,12223,0
+MITP.US,D,20250723,000000,25.48,25.48,25.39,25.44,2044,0
+MITP.US,D,20250724,000000,25.43,25.44,25.38,25.44,3841,0
+MITP.US,D,20250725,000000,25.44,25.4424,25.4359,25.44,1240,0
+MITP.US,D,20250728,000000,25.44,25.46,25.15,25.46,5980,0
+MITP.US,D,20250729,000000,25.42,25.47,25.42,25.47,726,0
+MITP.US,D,20250730,000000,25.4231,25.4801,25.4231,25.45,6666,0
+MITP.US,D,20250731,000000,25.49,25.54,25.35,25.41,11751,0
+MITP.US,D,20250801,000000,24.97,25.05,24.9,24.95,20655,0
+MITP.US,D,20250804,000000,24.963,24.97,24.81,24.85,20336,0
+MITP.US,D,20250805,000000,24.9699,24.97,24.92,24.97,6012,0
+MITP.US,D,20250806,000000,24.97,25.15,24.97,25.07,5125,0
+MITP.US,D,20250807,000000,25.16,25.16,25.16,25.16,512,0
+MITP.US,D,20250808,000000,25.1655,25.1655,25.056,25.0727,2112,0
+MITP.US,D,20250811,000000,25.0535,25.19,25.0535,25.19,1197,0
+MITP.US,D,20250812,000000,25.14,25.19,25.14,25.16,5606,0
+MITP.US,D,20250813,000000,25.15,25.19,25.131,25.19,4600,0
+MITP.US,D,20250814,000000,25.29,25.29,25.14,25.165,4467,0
+MITP.US,D,20250815,000000,25.17,25.31,25.0571,25.31,9035,0
+MITP.US,D,20250818,000000,25.4699,25.47,25.2899,25.46,2541,0
+MITP.US,D,20250819,000000,25.38,25.47,25.38,25.39,1468,0
+MITP.US,D,20250820,000000,25.48,25.48,25.29,25.3835,5567,0
+MITP.US,D,20250821,000000,25.39,25.46,25.1001,25.39,2258,0
+MITP.US,D,20250822,000000,25.47,25.49,25.46,25.47,949,0
+MITP.US,D,20250825,000000,25.45,25.45,25.1501,25.35,3357,0
+MITP.US,D,20250826,000000,25.47,25.47,25.41,25.41,408,0
+MITP.US,D,20250827,000000,25.47,25.55,25.44,25.55,3123,0
+MITP.US,D,20250828,000000,25.49,25.49,25.49,25.49,284,0
+MITP.US,D,20250829,000000,25.35,25.35,25.35,25.35,225,0
+MITP.US,D,20250902,000000,25.185,25.223,25.185,25.21,589,0
+MITP.US,D,20250903,000000,25.36,25.5,25.27,25.4,3702,0
+MITP.US,D,20250904,000000,25.35,25.35,25.3,25.3425,4203,0
+MITP.US,D,20250905,000000,25.33,25.35,25.3,25.34,51914,0
+MITP.US,D,20250908,000000,25.35,25.35,25.2,25.34,3420,0
+MITP.US,D,20250909,000000,25.3499,25.35,25.3499,25.35,1104,0
+MITP.US,D,20250910,000000,25.2708,25.2708,25.2708,25.2708,370,0
+MITP.US,D,20250911,000000,25.3355,25.4,25.23,25.27,10016,0
+MITP.US,D,20250912,000000,25.32,25.32,25.32,25.32,678,0
+MITP.US,D,20250915,000000,25.31,25.4,25.31,25.31,1695,0
+MITP.US,D,20250916,000000,25.31,25.32,25.3005,25.3065,527,0
+MITP.US,D,20250917,000000,25.3,25.365,25.28,25.3601,1354,0
+MITP.US,D,20250918,000000,25.36,25.372,25.2,25.22,13888,0
+MITP.US,D,20250919,000000,25.27,25.3585,25.27,25.3166,11754,0
+MITP.US,D,20250922,000000,25.34,25.3615,25.27,25.28,14405,0
+MITP.US,D,20250923,000000,25.282,25.29,25.28,25.29,2184,0
+MITP.US,D,20250924,000000,25.25,25.368,25.25,25.28,7769,0
+MITP.US,D,20250925,000000,25.2485,25.27,24.94,25.18,21785,0
+MITP.US,D,20250926,000000,25.21,25.3,25.1651,25.3,4615,0
+MITP.US,D,20250929,000000,25.2644,25.325,25.1655,25.32,10136,0
+MITP.US,D,20250930,000000,25.3307,25.34,25.2658,25.29,5245,0
+MITP.US,D,20251001,000000,25.24,25.34,25.18,25.34,17735,0
+MITP.US,D,20251002,000000,25.2787,25.35,25.2787,25.335,5763,0
+MITP.US,D,20251003,000000,25.35,25.375,25.35,25.37,4187,0
+MITP.US,D,20251006,000000,25.39,25.4415,25.37,25.3801,12877,0
+MITP.US,D,20251007,000000,25.41,25.41,25.35,25.37,1828,0
+MITP.US,D,20251008,000000,25.37,25.4085,25.37,25.3701,1209,0
+MITP.US,D,20251009,000000,25.404,25.404,25.36,25.3999,2119,0
+MITP.US,D,20251010,000000,25.398,25.398,25.38,25.38,742,0
+MITP.US,D,20251013,000000,25.36,25.3601,25.36,25.36,1009,0
+MITP.US,D,20251014,000000,25.3601,25.405,25.3601,25.405,1991,0
+MITP.US,D,20251015,000000,25.37,25.45,25.37,25.4,681,0
+MITP.US,D,20251016,000000,25.4263,25.45,25.4,25.4358,5986,0
+MITP.US,D,20251017,000000,25.4,25.44,25.4,25.42,2861,0
+MITP.US,D,20251020,000000,25.4,25.44,25.37,25.43,3945,0
+MITP.US,D,20251021,000000,25.4,25.44,25.4,25.41,4479,0
+MITP.US,D,20251022,000000,25.4,25.4508,25.35,25.4399,4899,0
+MITP.US,D,20251023,000000,25.39,25.455,25.39,25.455,2354,0
+MITP.US,D,20251024,000000,25.41,25.45,25.41,25.4399,2500,0
+MITP.US,D,20251027,000000,25.46,25.472,25.43,25.45,4054,0
+MITP.US,D,20251028,000000,25.45,25.5,25.45,25.47,5701,0
+MITP.US,D,20251029,000000,25.5,25.5,25.44,25.48,6067,0
+MITP.US,D,20251030,000000,25.45,25.55,25.45,25.48,909,0
+MITP.US,D,20251031,000000,25.0435,25.0613,24.955,25.0301,26873,0
+MITP.US,D,20251103,000000,25,25.05,24.99,25.03,16851,0
+MITP.US,D,20251104,000000,25.04,25.095,25.02,25.03,16887,0
+MITP.US,D,20251105,000000,25.06,25.1015,25.03,25.1,6387,0
+MITP.US,D,20251106,000000,25.13,25.13,25.106,25.1101,3180,0
+MITP.US,D,20251107,000000,25.11,25.1102,25.057,25.065,3151,0
+MITP.US,D,20251110,000000,25.12,25.13,25.1199,25.13,1166,0
+MITP.US,D,20251111,000000,25.14,25.14,25.1399,25.1399,1552,0
+MITP.US,D,20251112,000000,25.136,25.16,25.1325,25.14,4603,0
+MITP.US,D,20251113,000000,25.15,25.15,25.07,25.1,11111,0
+MITP.US,D,20251114,000000,25.07,25.14,25.07,25.121,1993,0
+MITP.US,D,20251117,000000,25.14,25.15,24.99,25.1094,20756,0
+MITP.US,D,20251118,000000,25.1,25.1,25.03,25.03,2932,0
+MITP.US,D,20251119,000000,25.15,25.15,25.105,25.105,1217,0
+MITP.US,D,20251120,000000,25.14,25.14,25,25,7744,0
+MITP.US,D,20251121,000000,25.0265,25.065,24.982,25.024,8318,0
+MITP.US,D,20251124,000000,25.04,25.04,24.9605,25.005,12025,0
+MITP.US,D,20251125,000000,25.04,25.15,25.038,25.14,13300,0
+MITP.US,D,20251126,000000,25.14,25.14,25.02,25.09,5214,0
+MITP.US,D,20251128,000000,25.0699,25.1399,25.0696,25.1,1878,0
+MITP.US,D,20251201,000000,25.095,25.15,25.05,25.1499,13832,0
+MITP.US,D,20251202,000000,25.22,25.22,25.1501,25.21,845,0
+MITP.US,D,20251203,000000,25.1871,25.1999,25.16,25.18,4865,0
+MITP.US,D,20251204,000000,25.182,25.1865,25.1401,25.1865,2589,0
+MITP.US,D,20251205,000000,25.25,25.25,25.22,25.25,4482,0
+MITP.US,D,20251208,000000,25.22,25.25,25.22,25.236,1692,0
+MITP.US,D,20251209,000000,25.2445,25.25,25.24,25.24,1340,0
+MITP.US,D,20251210,000000,25.24,25.3,25.24,25.3,7455,0
+MITP.US,D,20251211,000000,25.29,25.3,25.24,25.28,2642,0
+MITP.US,D,20251212,000000,25.27,25.3054,25.26,25.305,2268,0
+MITP.US,D,20251215,000000,25.31,25.43,25.2812,25.39,4890,0
+MITP.US,D,20251216,000000,25.41,25.46,25.38,25.44,4134,0
+MITP.US,D,20251217,000000,25.4201,25.4315,25.36,25.43,7971,0
+MITP.US,D,20251218,000000,25.43,25.43,25.4,25.4,2164,0
+MITP.US,D,20251219,000000,25.4,25.43,25.39,25.41,3845,0
+MITP.US,D,20251222,000000,25.39,25.4,25.17,25.34,18402,0
+MITP.US,D,20251223,000000,25.35,25.41,25.26,25.3,16775,0
+MITP.US,D,20251224,000000,25.385,25.385,25.36,25.369,1546,0
+MITP.US,D,20251226,000000,25.3,25.39,25.3,25.36,4169,0
+MITP.US,D,20251229,000000,25.34,25.4,25.33,25.3301,3152,0
+MITP.US,D,20251230,000000,25.35,25.4,25.35,25.39,2952,0
+MITP.US,D,20251231,000000,25.405,25.405,25.405,25.405,274,0
+MITP.US,D,20260102,000000,25.41,25.4399,25.41,25.43,4136,0
+MITP.US,D,20260105,000000,25.45,25.452,25.4133,25.43,4455,0
+MITP.US,D,20260106,000000,25.422,25.45,25.35,25.4,5310,0
+MITP.US,D,20260107,000000,25.35,25.415,25.35,25.41,704,0
+MITP.US,D,20260108,000000,25.42,25.45,25.42,25.45,4591,0
+MITP.US,D,20260109,000000,25.44,25.46,25.44,25.46,3661,0
+MITP.US,D,20260112,000000,25.46,25.48,25.46,25.4638,3770,0
+MITP.US,D,20260113,000000,25.48,25.5,25.48,25.4842,2381,0
+MITP.US,D,20260114,000000,25.5,25.51,25.46,25.48,6047,0
+MITP.US,D,20260115,000000,25.5,25.5,25.485,25.5,2732,0
+MITP.US,D,20260116,000000,25.52,25.52,25.49,25.49,4407,0
+MITP.US,D,20260120,000000,25.5235,25.55,25.51,25.52,19527,0
+MITP.US,D,20260121,000000,25.55,25.57,25.51,25.57,8543,0
+MITP.US,D,20260122,000000,25.57,25.59,25.5541,25.58,5041,0
+MITP.US,D,20260123,000000,25.55,25.6401,25.51,25.63,25762,0
+MITP.US,D,20260126,000000,25.63,25.6384,25.5,25.58,23938,0
+MITP.US,D,20260127,000000,25.58,25.63,25.58,25.63,7250,0
+MITP.US,D,20260128,000000,25.6408,25.6408,25.63,25.64,5476,0
+MITP.US,D,20260129,000000,25.63,25.65,25.63,25.65,8523,0
+MITP.US,D,20260130,000000,25.12,25.19,25.06,25.12,40506,0
+MITP.US,D,20260202,000000,25.12,25.19,25.1,25.16,10803,0
+MITP.US,D,20260203,000000,25.21,25.21,25.13,25.16,10102,0
+MITP.US,D,20260204,000000,25.2,25.2362,25.1821,25.235,5926,0
+MITP.US,D,20260205,000000,25.22,25.22,25.17,25.17,576,0
+MITP.US,D,20260206,000000,25.18,25.31,25.16,25.29,7132,0
+MITP.US,D,20260209,000000,25.34,25.34,25.24,25.3,1862,0
+MITP.US,D,20260210,000000,25.25,25.34,25.25,25.33,11380,0
+MITP.US,D,20260211,000000,25.25,25.25,25.25,25.25,495,0
+MITP.US,D,20260212,000000,25.33,25.54,25.3,25.33,7846,0
+MITP.US,D,20260213,000000,25.27,25.29,25.16,25.28,14685,0
+MITP.US,D,20260217,000000,25.44,25.51,25.3398,25.41,23914,0
+MITP.US,D,20260218,000000,25.38,25.455,25.34,25.4,7068,0

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

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

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

@@ -0,0 +1,434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLPD.US,D,20240520,000000,24.9739,24.9739,24.9739,24.9739,51,0
+MLPD.US,D,20240521,000000,24.9601,24.9601,24.9601,24.9601,55,0
+MLPD.US,D,20240522,000000,24.85,24.85,24.769,24.769,759,0
+MLPD.US,D,20240523,000000,24.83,24.83,24.5826,24.5918,18108,0
+MLPD.US,D,20240524,000000,24.65,24.7,24.65,24.6553,5429,0
+MLPD.US,D,20240528,000000,24.69,24.7047,24.69,24.7047,1929,0
+MLPD.US,D,20240529,000000,24.93,24.93,24.4916,24.4916,546,0
+MLPD.US,D,20240530,000000,24.5417,24.5749,24.5417,24.5749,215,0
+MLPD.US,D,20240531,000000,24.8413,24.8413,24.8413,24.8413,180,0
+MLPD.US,D,20240603,000000,24.7248,24.7248,24.7248,24.7248,12,0
+MLPD.US,D,20240604,000000,24.768,24.768,24.768,24.768,51,0
+MLPD.US,D,20240605,000000,24.8689,24.8689,24.8689,24.8689,4,0
+MLPD.US,D,20240606,000000,24.84,24.8951,24.84,24.8951,325,0
+MLPD.US,D,20240607,000000,24.9599,24.9599,24.8672,24.8672,460,0
+MLPD.US,D,20240610,000000,25.0301,25.0301,25.0301,25.0301,184,0
+MLPD.US,D,20240611,000000,24.91,25.03,24.91,24.9809,805,0
+MLPD.US,D,20240612,000000,25.0398,25.0398,25.0398,25.0398,65,0
+MLPD.US,D,20240613,000000,25.02,25.02,24.93,24.9554,616,0
+MLPD.US,D,20240614,000000,24.7805,24.7805,24.7805,24.7805,95,0
+MLPD.US,D,20240617,000000,24.75,24.7768,24.75,24.7768,223,0
+MLPD.US,D,20240618,000000,24.9997,25.01,24.9554,24.9554,369,0
+MLPD.US,D,20240620,000000,25,25.1398,25,25.1398,478,0
+MLPD.US,D,20240621,000000,25.062,25.062,25.0145,25.0145,359,0
+MLPD.US,D,20240624,000000,24.9616,25.11,24.9616,25.0875,1745,0
+MLPD.US,D,20240625,000000,25.0951,25.0951,25.0951,25.0951,105,0
+MLPD.US,D,20240626,000000,25.11,25.11,25.0771,25.0771,281,0
+MLPD.US,D,20240627,000000,25.0953,25.0953,25.0953,25.0953,395,0
+MLPD.US,D,20240628,000000,25.13,25.1451,25.13,25.1451,154,0
+MLPD.US,D,20240701,000000,25.13,25.1451,25.11,25.1451,294,0
+MLPD.US,D,20240702,000000,25.1851,25.1851,25.1851,25.1851,58,0
+MLPD.US,D,20240703,000000,25.2301,25.2301,25.2301,25.2301,7,0
+MLPD.US,D,20240705,000000,25.24,25.24,25.2151,25.2151,135,0
+MLPD.US,D,20240708,000000,25.2201,25.2201,25.2201,25.2201,21,0
+MLPD.US,D,20240709,000000,25.2351,25.2351,25.2351,25.2351,92,0
+MLPD.US,D,20240710,000000,25.2363,25.27,25.2363,25.2451,5399,0
+MLPD.US,D,20240711,000000,25.22,25.2551,25.205,25.2551,6457,0
+MLPD.US,D,20240712,000000,25.2751,25.2751,25.2751,25.2751,48,0
+MLPD.US,D,20240715,000000,25.32,25.32,25.2849,25.2849,172,0
+MLPD.US,D,20240716,000000,25.25,25.2851,25.25,25.2851,369,0
+MLPD.US,D,20240717,000000,25.2851,25.2851,25.2851,25.2851,27,0
+MLPD.US,D,20240718,000000,25.3151,25.3151,25.3151,25.3151,15,0
+MLPD.US,D,20240719,000000,25.36,25.42,25.35,25.3866,7623,0
+MLPD.US,D,20240722,000000,25.31,25.4498,25.3,25.4151,5345,0
+MLPD.US,D,20240723,000000,25.3,25.31,25.2614,25.2614,4847,0
+MLPD.US,D,20240724,000000,25.13,25.13,24.48,24.9553,18789,0
+MLPD.US,D,20240725,000000,24.942,24.942,24.8671,24.8671,434,0
+MLPD.US,D,20240726,000000,24.91,25.0167,24.91,25.0167,120,0
+MLPD.US,D,20240729,000000,24.9401,25.0551,24.9401,25.0551,315,0
+MLPD.US,D,20240730,000000,25.1,25.2274,25.05,25.2274,6362,0
+MLPD.US,D,20240731,000000,25.23,25.27,25.2246,25.2246,903,0
+MLPD.US,D,20240801,000000,25.1433,25.1433,25.1433,25.1433,8,0
+MLPD.US,D,20240802,000000,24.675,24.803,24.675,24.803,227,0
+MLPD.US,D,20240805,000000,24.2,24.2384,24.2,24.2384,521,0
+MLPD.US,D,20240806,000000,24.915,24.95,24.86,24.9063,810,0
+MLPD.US,D,20240807,000000,25.215,25.215,24.8999,24.8999,2365,0
+MLPD.US,D,20240808,000000,25.1016,25.28,25.1016,25.2543,1856,0
+MLPD.US,D,20240809,000000,25.12,25.2,25.1131,25.1131,651,0
+MLPD.US,D,20240812,000000,25.055,25.065,25.0135,25.0135,2624,0
+MLPD.US,D,20240813,000000,24.9,25.07,24.9,25.029,1385,0
+MLPD.US,D,20240814,000000,25.1633,25.328,25.1633,25.328,498,0
+MLPD.US,D,20240815,000000,25.48,25.48,25.48,25.48,141,0
+MLPD.US,D,20240816,000000,25.5287,25.5287,25.5287,25.5287,11,0
+MLPD.US,D,20240819,000000,25.3303,25.3552,25.32,25.3552,406,0
+MLPD.US,D,20240820,000000,25.235,25.27,25.23,25.23,1545,0
+MLPD.US,D,20240821,000000,25.2396,25.2396,25.2396,25.2396,238,0
+MLPD.US,D,20240822,000000,25.25,25.32,25.24,25.265,2045,0
+MLPD.US,D,20240823,000000,25.3651,25.3651,25.3651,25.3651,28,0
+MLPD.US,D,20240826,000000,25.4399,25.4399,25.405,25.405,247,0
+MLPD.US,D,20240827,000000,25.38,25.38,25.38,25.38,101,0
+MLPD.US,D,20240828,000000,25.5,25.5,25.335,25.335,1725,0
+MLPD.US,D,20240829,000000,25.45,25.46,25.4204,25.4204,400,0
+MLPD.US,D,20240830,000000,25.48,25.48,25.46,25.48,506,0
+MLPD.US,D,20240903,000000,25.4338,25.4338,25.4338,25.4338,1,0
+MLPD.US,D,20240904,000000,25.46,25.46,25.4131,25.4131,486,0
+MLPD.US,D,20240905,000000,25.46,25.47,25.4252,25.4252,401,0
+MLPD.US,D,20240906,000000,25.4,25.41,25.34,25.387,2234,0
+MLPD.US,D,20240909,000000,25.4215,25.48,25.3801,25.425,4021,0
+MLPD.US,D,20240910,000000,25.45,25.45,25.37,25.3766,1357,0
+MLPD.US,D,20240911,000000,25.4,25.46,25.4,25.43,2265,0
+MLPD.US,D,20240912,000000,25.5,25.5,25.44,25.4749,695,0
+MLPD.US,D,20240913,000000,25.54,25.55,25.515,25.515,1439,0
+MLPD.US,D,20240916,000000,25.57,25.57,25.535,25.535,208,0
+MLPD.US,D,20240917,000000,25.535,25.57,25.535,25.5551,804,0
+MLPD.US,D,20240918,000000,25.58,25.58,25.5399,25.5399,395,0
+MLPD.US,D,20240919,000000,25.5799,25.5799,25.535,25.535,282,0
+MLPD.US,D,20240920,000000,25.57,25.57,25.57,25.57,6,0
+MLPD.US,D,20240923,000000,25.39,25.4552,25.36,25.4552,888,0
+MLPD.US,D,20240924,000000,25.5,25.5,25.47,25.49,610,0
+MLPD.US,D,20240925,000000,25.43,25.46,25.43,25.436,7866,0
+MLPD.US,D,20240926,000000,25.2108,25.2108,25.2108,25.2108,26,0
+MLPD.US,D,20240927,000000,25.26,25.3012,25.26,25.3012,485,0
+MLPD.US,D,20240930,000000,25.35,25.37,25.31,25.3604,554,0
+MLPD.US,D,20241001,000000,25.4199,25.46,25.4199,25.4551,1710,0
+MLPD.US,D,20241002,000000,25.47,25.4903,25.47,25.4903,333,0
+MLPD.US,D,20241003,000000,25.6,25.62,25.575,25.575,1042,0
+MLPD.US,D,20241004,000000,25.64,25.65,25.63,25.63,10165,0
+MLPD.US,D,20241007,000000,25.5801,25.62,25.5801,25.62,295,0
+MLPD.US,D,20241008,000000,25.58,25.6125,25.58,25.61,1507,0
+MLPD.US,D,20241009,000000,25.58,25.61,25.58,25.59,1687,0
+MLPD.US,D,20241010,000000,25.61,25.64,25.6,25.6,5655,0
+MLPD.US,D,20241011,000000,25.68,25.68,25.6,25.62,10407,0
+MLPD.US,D,20241014,000000,25.68,25.68,25.62,25.62,3087,0
+MLPD.US,D,20241015,000000,25.67,25.68,25.645,25.6651,9234,0
+MLPD.US,D,20241016,000000,25.69,25.69,25.655,25.665,546,0
+MLPD.US,D,20241017,000000,25.665,25.665,25.665,25.665,311,0
+MLPD.US,D,20241018,000000,25.8,25.87,25.8,25.81,1190,0
+MLPD.US,D,20241021,000000,25.54,25.61,25.54,25.61,626,0
+MLPD.US,D,20241022,000000,25.5901,25.5907,25.59,25.59,1228,0
+MLPD.US,D,20241023,000000,25.59,25.6,25.5315,25.55,906,0
+MLPD.US,D,20241024,000000,25.59,25.59,25.59,25.59,280,0
+MLPD.US,D,20241025,000000,25.77,25.77,25.6001,25.6239,1530,0
+MLPD.US,D,20241028,000000,25.5285,25.61,25.5285,25.5491,1055,0
+MLPD.US,D,20241029,000000,25.4701,25.4701,25.46,25.46,769,0
+MLPD.US,D,20241030,000000,25.63,25.63,25.56,25.56,550,0
+MLPD.US,D,20241031,000000,25.6943,25.6943,25.6294,25.6294,142,0
+MLPD.US,D,20241101,000000,25.7472,25.7472,25.48,25.48,4654,0
+MLPD.US,D,20241104,000000,25.65,25.65,25.585,25.64,1774,0
+MLPD.US,D,20241105,000000,25.85,25.85,25.85,25.85,140,0
+MLPD.US,D,20241106,000000,26.0347,26.08,25.9908,26.01,7213,0
+MLPD.US,D,20241107,000000,26.08,26.08,26.01,26.055,2850,0
+MLPD.US,D,20241108,000000,26.0653,26.07,26.0653,26.07,269,0
+MLPD.US,D,20241111,000000,26.065,26.11,26.065,26.075,1417,0
+MLPD.US,D,20241112,000000,26.11,26.11,26.03,26.03,2542,0
+MLPD.US,D,20241114,000000,26.11,26.11,26.11,26.11,266,0
+MLPD.US,D,20241115,000000,26.11,26.11,26.1033,26.1033,404,0
+MLPD.US,D,20241118,000000,25.96,25.97,25.95,25.955,266085,0
+MLPD.US,D,20241119,000000,25.961,26.029,25.96,26.0067,2749,0
+MLPD.US,D,20241120,000000,26.05,26.05,25.995,26.015,4208,0
+MLPD.US,D,20241121,000000,26.04,26.15,26.02,26.0449,2288,0
+MLPD.US,D,20241122,000000,26.02,26.1,26.02,26.0599,590,0
+MLPD.US,D,20241125,000000,26.03,26.0899,26.02,26.0532,2269,0
+MLPD.US,D,20241126,000000,26.03,26.1,26.03,26.0599,1633,0
+MLPD.US,D,20241127,000000,26.03,26.0449,26.03,26.0449,1113,0
+MLPD.US,D,20241129,000000,26.03,26.099,26.03,26.075,575,0
+MLPD.US,D,20241202,000000,26.08,26.09,26,26.08,4025,0
+MLPD.US,D,20241203,000000,26.089,26.089,26.021,26.065,844,0
+MLPD.US,D,20241204,000000,26.0362,26.06,26.0362,26.045,679,0
+MLPD.US,D,20241205,000000,26.0922,26.1,26.085,26.085,780,0
+MLPD.US,D,20241206,000000,26.0871,26.0871,26.0737,26.0749,1482,0
+MLPD.US,D,20241209,000000,26.07,26.07,25.9999,25.9999,355,0
+MLPD.US,D,20241210,000000,26.02,26.02,25.9415,25.9415,7424,0
+MLPD.US,D,20241211,000000,26.0153,26.045,26.0153,26.0449,600,0
+MLPD.US,D,20241212,000000,26.05,26.1086,26.05,26.0624,1150,0
+MLPD.US,D,20241213,000000,26.02,26.06,26.02,26.0576,812,0
+MLPD.US,D,20241216,000000,26.06,26.06,25.95,26.04,7454,0
+MLPD.US,D,20241217,000000,25.87,25.9532,25.87,25.9532,1229,0
+MLPD.US,D,20241218,000000,25.89,26.01,25.3548,25.3548,2165,0
+MLPD.US,D,20241219,000000,25.35,25.55,25.35,25.4625,2036,0
+MLPD.US,D,20241220,000000,25.64,25.69,25.6201,25.6201,3035,0
+MLPD.US,D,20241223,000000,25.65,25.7,25.63,25.698,2696,0
+MLPD.US,D,20241224,000000,25.67,25.87,25.67,25.8,5929,0
+MLPD.US,D,20241226,000000,25.755,25.78,25.75,25.75,1988,0
+MLPD.US,D,20241227,000000,25.78,25.78,25.71,25.755,8664,0
+MLPD.US,D,20241230,000000,25.46,25.57,25.46,25.5366,2729,0
+MLPD.US,D,20241231,000000,25.52,25.6,25.52,25.5649,1707,0
+MLPD.US,D,20250102,000000,25.6284,25.6284,25.58,25.6,711,0
+MLPD.US,D,20250103,000000,25.581,25.66,25.58,25.6299,2062,0
+MLPD.US,D,20250106,000000,25.63,25.66,25.63,25.635,2408,0
+MLPD.US,D,20250107,000000,25.669,25.669,25.6328,25.6504,1013,0
+MLPD.US,D,20250108,000000,25.65,25.66,25.61,25.645,5325,0
+MLPD.US,D,20250110,000000,25.655,25.69,25.64,25.655,1442,0
+MLPD.US,D,20250113,000000,25.69,25.7,25.64,25.66,4513,0
+MLPD.US,D,20250114,000000,25.631,25.7,25.63,25.6929,8139,0
+MLPD.US,D,20250115,000000,25.7,25.71,25.6683,25.675,8020,0
+MLPD.US,D,20250116,000000,25.705,25.71,25.7,25.7001,4179,0
+MLPD.US,D,20250117,000000,25.8704,25.93,25.83,25.8851,3708,0
+MLPD.US,D,20250121,000000,25.76,25.82,25.72,25.7854,7689,0
+MLPD.US,D,20250122,000000,25.8,25.8,25.6477,25.6477,4738,0
+MLPD.US,D,20250123,000000,25.72,25.72,25.61,25.6369,5548,0
+MLPD.US,D,20250124,000000,25.64,25.67,25.5968,25.5968,2037,0
+MLPD.US,D,20250127,000000,24.82,25,24.75,24.7956,3396,0
+MLPD.US,D,20250128,000000,24.82,25.04,24.72,25.025,12850,0
+MLPD.US,D,20250129,000000,25.22,25.22,25.05,25.0665,1344,0
+MLPD.US,D,20250130,000000,25.285,25.33,25.23,25.2821,4144,0
+MLPD.US,D,20250131,000000,25.18,25.18,24.8196,24.8196,3229,0
+MLPD.US,D,20250203,000000,24.49,25.09,24.49,25.09,8760,0
+MLPD.US,D,20250204,000000,25.215,25.215,25.0867,25.1393,842,0
+MLPD.US,D,20250205,000000,25.2563,25.392,25.2563,25.3542,485,0
+MLPD.US,D,20250206,000000,25.42,25.42,24.931,24.9733,3229,0
+MLPD.US,D,20250207,000000,25.021,25.021,24.85,24.9587,2204,0
+MLPD.US,D,20250210,000000,25.09,25.36,25.04,25.2378,1648,0
+MLPD.US,D,20250211,000000,24.96,25.0714,24.96,25.0714,2116,0
+MLPD.US,D,20250212,000000,25,25,24.72,24.7406,3453,0
+MLPD.US,D,20250213,000000,24.995,25.19,24.8,25.1506,11412,0
+MLPD.US,D,20250214,000000,25.2458,25.2458,25.0359,25.0359,2173,0
+MLPD.US,D,20250218,000000,25.22,25.3568,25.2,25.2796,2826,0
+MLPD.US,D,20250219,000000,25.46,25.46,25.2268,25.2915,6020,0
+MLPD.US,D,20250220,000000,25.25,25.32,24.95,25.2694,5203,0
+MLPD.US,D,20250221,000000,25.11,25.11,24.9,24.9715,2504,0
+MLPD.US,D,20250224,000000,24.6458,24.751,24.5433,24.751,3886,0
+MLPD.US,D,20250225,000000,24.4877,24.5547,24.325,24.5547,3641,0
+MLPD.US,D,20250226,000000,24.66,24.66,24.6015,24.6499,979,0
+MLPD.US,D,20250227,000000,24.62,24.779,24.6105,24.6105,7818,0
+MLPD.US,D,20250228,000000,24.779,24.9377,24.779,24.9377,5161,0
+MLPD.US,D,20250303,000000,25.036,25.036,24.8009,24.8009,894,0
+MLPD.US,D,20250304,000000,24.77,24.77,24.42,24.6212,15383,0
+MLPD.US,D,20250305,000000,24.65,24.65,24.34,24.6483,2510,0
+MLPD.US,D,20250306,000000,24.34,24.5,24.0995,24.2394,3063,0
+MLPD.US,D,20250307,000000,23.94,24.44,23.94,24.2458,1744,0
+MLPD.US,D,20250310,000000,24.17,24.27,24.08,24.2553,4960,0
+MLPD.US,D,20250311,000000,24.345,24.5,24.345,24.4192,1437,0
+MLPD.US,D,20250312,000000,24.619,24.84,24.619,24.685,3690,0
+MLPD.US,D,20250313,000000,24.7608,24.7608,24.461,24.5304,2602,0
+MLPD.US,D,20250314,000000,24.8828,25.01,24.8828,24.984,3065,0
+MLPD.US,D,20250317,000000,25.13,25.19,25.12,25.1501,1631,0
+MLPD.US,D,20250318,000000,25.19,25.209,25.16,25.1705,8539,0
+MLPD.US,D,20250319,000000,25.2,25.24,25.195,25.2288,2402,0
+MLPD.US,D,20250320,000000,25.191,25.28,25.191,25.2577,3361,0
+MLPD.US,D,20250321,000000,25.24,25.24,25.1752,25.177,7481,0
+MLPD.US,D,20250324,000000,25.15,25.199,24.93,25.1782,6413,0
+MLPD.US,D,20250325,000000,25.229,25.229,25.14,25.1653,4983,0
+MLPD.US,D,20250326,000000,25.259,25.259,25.1484,25.1484,1669,0
+MLPD.US,D,20250327,000000,25.16,25.18,25.03,25.0461,3379,0
+MLPD.US,D,20250328,000000,24.95,25.0299,24.94,25.0133,2270,0
+MLPD.US,D,20250331,000000,24.96,25.1,24.96,25.057,1722,0
+MLPD.US,D,20250401,000000,25.12,25.1301,25.05,25.1301,781,0
+MLPD.US,D,20250402,000000,25.2,25.2774,25.2,25.2774,596,0
+MLPD.US,D,20250403,000000,24.95,24.96,24.5152,24.5152,74395,0
+MLPD.US,D,20250404,000000,23.78,24.15,21.41,22.7067,7641,0
+MLPD.US,D,20250407,000000,21.31,22.5699,21.3,22.425,3565,0
+MLPD.US,D,20250408,000000,23.17,23.3485,22,22.0158,5989,0
+MLPD.US,D,20250409,000000,21.8552,23.2168,21.555,23.141,5058,0
+MLPD.US,D,20250410,000000,22.64,22.64,22.23,22.4851,2963,0
+MLPD.US,D,20250411,000000,22.6208,23.18,22.34,23.0607,7445,0
+MLPD.US,D,20250414,000000,23.3,23.64,23.3,23.46,6143,0
+MLPD.US,D,20250415,000000,23.915,23.915,23.83,23.832,838,0
+MLPD.US,D,20250416,000000,24.02,24.16,23.8473,23.8473,1305,0
+MLPD.US,D,20250417,000000,24.8,24.82,24.11,24.1152,18569,0
+MLPD.US,D,20250421,000000,23.74,23.74,23.37,23.47,3085,0
+MLPD.US,D,20250422,000000,23.82,23.84,23.66,23.76,4836,0
+MLPD.US,D,20250423,000000,23.93,23.98,23.9,23.9,16073,0
+MLPD.US,D,20250424,000000,24.18,24.18,24.1,24.18,4454,0
+MLPD.US,D,20250425,000000,24.15,24.16,24.06,24.1458,1307,0
+MLPD.US,D,20250428,000000,24.2,24.2914,24.2,24.259,3074,0
+MLPD.US,D,20250429,000000,24.269,24.279,24.195,24.25,1326,0
+MLPD.US,D,20250430,000000,23.81,24.02,23.81,24.02,2772,0
+MLPD.US,D,20250502,000000,24.03,24.21,24.03,24.1472,6694,0
+MLPD.US,D,20250505,000000,23.99,24.26,23.99,24.1755,4011,0
+MLPD.US,D,20250506,000000,24.18,24.22,24.082,24.1061,1317,0
+MLPD.US,D,20250507,000000,24.18,24.35,24.12,24.2899,2089,0
+MLPD.US,D,20250508,000000,24.39,24.39,24.33,24.3402,916,0
+MLPD.US,D,20250509,000000,24.3,24.43,24.3,24.3676,672,0
+MLPD.US,D,20250512,000000,24.4272,24.475,24.38,24.4626,2987,0
+MLPD.US,D,20250513,000000,24.6993,24.7,24.6606,24.6606,1171,0
+MLPD.US,D,20250514,000000,24.7,24.7,24.6909,24.6909,944,0
+MLPD.US,D,20250515,000000,24.74,24.74,24.7111,24.7111,460,0
+MLPD.US,D,20250516,000000,24.71,24.7741,24.685,24.7741,1757,0
+MLPD.US,D,20250519,000000,24.4083,24.49,24.4083,24.42,2302,0
+MLPD.US,D,20250520,000000,24.5,24.5,24.42,24.4374,2040,0
+MLPD.US,D,20250521,000000,24.335,24.369,24.2313,24.2313,22801,0
+MLPD.US,D,20250527,000000,24.56,24.57,24.45,24.5005,18718,0
+MLPD.US,D,20250528,000000,24.4593,24.478,24.38,24.4448,3099,0
+MLPD.US,D,20250530,000000,24.395,24.53,24.34,24.5092,8148,0
+MLPD.US,D,20250602,000000,24.51,24.7,24.51,24.6698,2697,0
+MLPD.US,D,20250603,000000,24.75,24.8361,24.75,24.8361,1684,0
+MLPD.US,D,20250604,000000,24.8199,24.8199,24.7357,24.7357,2734,0
+MLPD.US,D,20250605,000000,24.71,24.8499,24.7,24.7959,2665,0
+MLPD.US,D,20250606,000000,24.82,24.8712,24.82,24.8712,409,0
+MLPD.US,D,20250609,000000,24.77,24.919,24.77,24.84,3110,0
+MLPD.US,D,20250610,000000,24.855,24.909,24.806,24.8497,2576,0
+MLPD.US,D,20250611,000000,24.87,24.8814,24.77,24.8814,2435,0
+MLPD.US,D,20250612,000000,24.93,24.969,24.88,24.9406,3073,0
+MLPD.US,D,20250613,000000,25.009,25.019,24.975,24.99,1753,0
+MLPD.US,D,20250616,000000,24.995,25.09,24.9596,25.03,9795,0
+MLPD.US,D,20250617,000000,25.005,25.005,24.9566,24.96,4292,0
+MLPD.US,D,20250618,000000,24.9921,25.14,24.94,24.9931,4457,0
+MLPD.US,D,20250620,000000,25.04,25.18,25.04,25.16,13564,0
+MLPD.US,D,20250623,000000,24.95,24.95,24.67,24.7756,16301,0
+MLPD.US,D,20250624,000000,24.8,24.96,24.8,24.895,7125,0
+MLPD.US,D,20250625,000000,24.79,24.949,24.79,24.838,1618,0
+MLPD.US,D,20250626,000000,24.999,25.0281,24.9359,25.0281,6908,0
+MLPD.US,D,20250627,000000,25.09,25.09,25.03,25.0341,967,0
+MLPD.US,D,20250630,000000,25.0821,25.16,25.01,25.13,6817,0
+MLPD.US,D,20250701,000000,25.095,25.095,24.9604,25,4337,0
+MLPD.US,D,20250702,000000,24.99,25.0394,24.85,25.0394,3496,0
+MLPD.US,D,20250703,000000,25.04,25.04,24.9345,24.9988,2012,0
+MLPD.US,D,20250707,000000,25.0363,25.0363,24.8412,24.9386,4790,0
+MLPD.US,D,20250708,000000,24.8233,25.03,24.8233,24.9829,21941,0
+MLPD.US,D,20250709,000000,24.955,25.07,24.955,24.9812,2764,0
+MLPD.US,D,20250710,000000,24.883,24.99,24.85,24.9846,4418,0
+MLPD.US,D,20250711,000000,24.9,25.15,24.9,25.0925,5459,0
+MLPD.US,D,20250714,000000,25.17,25.219,25.1101,25.1705,10617,0
+MLPD.US,D,20250715,000000,25.1537,25.2,25.08,25.1643,2634,0
+MLPD.US,D,20250716,000000,25.16,25.21,25.1052,25.21,7391,0
+MLPD.US,D,20250717,000000,25.15,25.22,25.1,25.22,3825,0
+MLPD.US,D,20250718,000000,25.4363,25.46,25.42,25.4412,2707,0
+MLPD.US,D,20250721,000000,24.97,25.14,24.85,24.8937,29663,0
+MLPD.US,D,20250722,000000,24.9165,25.02,24.77,24.9063,4564,0
+MLPD.US,D,20250723,000000,25,25.0488,24.93,25.0311,18211,0
+MLPD.US,D,20250724,000000,25.05,25.16,25.05,25.1155,10475,0
+MLPD.US,D,20250725,000000,25.05,25.129,25.05,25.0589,2185,0
+MLPD.US,D,20250728,000000,25.16,25.2,25.01,25.0712,5891,0
+MLPD.US,D,20250729,000000,25.1899,25.31,25.1,25.2537,2345,0
+MLPD.US,D,20250730,000000,25.339,25.339,25.2071,25.2071,16604,0
+MLPD.US,D,20250731,000000,25.3,25.3797,25.3,25.3027,2434,0
+MLPD.US,D,20250801,000000,25.3,25.35,25.169,25.34,8295,0
+MLPD.US,D,20250804,000000,25.4627,25.49,25.34,25.4063,5994,0
+MLPD.US,D,20250805,000000,25.35,25.3699,25.1,25.25,6402,0
+MLPD.US,D,20250806,000000,25.2901,25.35,25.2,25.2612,2970,0
+MLPD.US,D,20250807,000000,25.32,25.34,25.23,25.2746,2696,0
+MLPD.US,D,20250808,000000,25.3301,25.42,25.21,25.2234,5375,0
+MLPD.US,D,20250811,000000,25.18,25.27,25.05,25.2125,3552,0
+MLPD.US,D,20250812,000000,25.1763,25.2687,25.0501,25.2287,4903,0
+MLPD.US,D,20250813,000000,25.2667,25.4605,25.2667,25.4605,2407,0
+MLPD.US,D,20250814,000000,25.465,25.63,25.4,25.5356,6148,0
+MLPD.US,D,20250815,000000,25.4562,25.5,25.3122,25.3122,9868,0
+MLPD.US,D,20250818,000000,25.03,25.1282,25.0083,25.0407,5716,0
+MLPD.US,D,20250819,000000,25.07,25.07,24.9818,25.0408,1393,0
+MLPD.US,D,20250820,000000,25.19,25.29,25.1078,25.29,6454,0
+MLPD.US,D,20250821,000000,25.2,25.39,25.2,25.36,300981,0
+MLPD.US,D,20250822,000000,25.4396,25.48,25.27,25.2896,1431,0
+MLPD.US,D,20250825,000000,25.261,25.42,25.252,25.2782,4220,0
+MLPD.US,D,20250826,000000,25.3293,25.3293,25.0611,25.2683,8736,0
+MLPD.US,D,20250827,000000,25.27,25.43,25.27,25.3376,1727,0
+MLPD.US,D,20250828,000000,25.26,25.47,25.26,25.4413,6491,0
+MLPD.US,D,20250829,000000,25.49,25.549,25.4201,25.4939,3282,0
+MLPD.US,D,20250902,000000,25.45,25.4815,25.32,25.4007,4462,0
+MLPD.US,D,20250903,000000,25.37,25.43,25.37,25.3985,2308,0
+MLPD.US,D,20250904,000000,25.4402,25.4593,25.394,25.4273,1108,0
+MLPD.US,D,20250905,000000,25.3006,25.41,25.12,25.41,2503,0
+MLPD.US,D,20250908,000000,25.39,25.4382,25.3,25.3559,4166,0
+MLPD.US,D,20250909,000000,25.4722,25.53,25.33,25.33,5799,0
+MLPD.US,D,20250910,000000,25.5,25.63,25.4318,25.5552,4234,0
+MLPD.US,D,20250911,000000,25.54,25.6391,25.54,25.6391,2595,0
+MLPD.US,D,20250912,000000,25.68,25.74,25.6655,25.6673,1387,0
+MLPD.US,D,20250915,000000,25.68,25.74,25.58,25.58,8171,0
+MLPD.US,D,20250916,000000,25.58,25.6815,25.58,25.6496,5144,0
+MLPD.US,D,20250917,000000,25.65,25.7419,25.65,25.7419,3366,0
+MLPD.US,D,20250918,000000,25.7395,25.83,25.7382,25.785,4841,0
+MLPD.US,D,20250919,000000,25.7034,25.81,25.6736,25.7005,7741,0
+MLPD.US,D,20250922,000000,25.7,25.7,25.4005,25.4895,12378,0
+MLPD.US,D,20250923,000000,25.52,25.63,25.52,25.5858,4513,0
+MLPD.US,D,20250924,000000,25.6082,25.7687,25.5914,25.7515,1215,0
+MLPD.US,D,20250925,000000,25.75,25.83,25.705,25.7817,4837,0
+MLPD.US,D,20250926,000000,25.87,25.92,25.85,25.8758,9684,0
+MLPD.US,D,20250929,000000,25.839,25.839,25.7528,25.7965,5794,0
+MLPD.US,D,20250930,000000,25.8,25.83,25.72,25.8041,3251,0
+MLPD.US,D,20251001,000000,25.8281,25.84,25.7725,25.81,18227,0
+MLPD.US,D,20251002,000000,25.85,25.85,25.6295,25.6998,12583,0
+MLPD.US,D,20251003,000000,25.68,25.88,25.68,25.7993,13488,0
+MLPD.US,D,20251006,000000,25.8474,25.85,25.74,25.7974,7104,0
+MLPD.US,D,20251007,000000,25.725,25.8,25.725,25.773,4893,0
+MLPD.US,D,20251008,000000,25.7,25.83,25.7,25.7959,6229,0
+MLPD.US,D,20251009,000000,25.89,25.9,25.4957,25.4957,9551,0
+MLPD.US,D,20251010,000000,25.45,25.5,25,25,29214,0
+MLPD.US,D,20251013,000000,24.995,25.17,24.995,25.096,3410,0
+MLPD.US,D,20251014,000000,24.8,25.03,24.78,24.9335,3468,0
+MLPD.US,D,20251015,000000,25.32,25.32,24.98,25.0526,7788,0
+MLPD.US,D,20251016,000000,25.13,25.13,24.69,24.69,11251,0
+MLPD.US,D,20251017,000000,24.68,24.749,24.65,24.7205,2061,0
+MLPD.US,D,20251020,000000,24.5558,24.74,24.5,24.7293,6441,0
+MLPD.US,D,20251021,000000,24.69,24.75,24.69,24.74,16005,0
+MLPD.US,D,20251022,000000,24.7418,24.84,24.7164,24.78,1974,0
+MLPD.US,D,20251023,000000,24.849,24.849,24.7,24.72,6573,0
+MLPD.US,D,20251024,000000,24.71,24.71,24.54,24.61,17723,0
+MLPD.US,D,20251027,000000,24.639,24.7,24.56,24.7,7333,0
+MLPD.US,D,20251028,000000,24.7,24.72,24.5676,24.6345,6517,0
+MLPD.US,D,20251029,000000,24.6101,24.66,24.5,24.5,7486,0
+MLPD.US,D,20251030,000000,24.5081,24.66,24.45,24.59,9420,0
+MLPD.US,D,20251031,000000,24.569,24.59,24.4701,24.59,4622,0
+MLPD.US,D,20251103,000000,24.58,24.64,24.45,24.6239,8595,0
+MLPD.US,D,20251104,000000,24.424,24.51,24.3,24.4169,13607,0
+MLPD.US,D,20251105,000000,24.45,24.6891,24.45,24.5889,4289,0
+MLPD.US,D,20251106,000000,24.7345,24.79,24.67,24.7309,2620,0
+MLPD.US,D,20251107,000000,24.77,24.9134,24.7,24.9111,3752,0
+MLPD.US,D,20251110,000000,25.03,25.14,24.84,25.0808,17067,0
+MLPD.US,D,20251111,000000,25.105,25.199,25.105,25.1311,3975,0
+MLPD.US,D,20251112,000000,25.1001,25.209,25.1001,25.1528,3420,0
+MLPD.US,D,20251113,000000,25.22,25.23,25.1315,25.1494,15696,0
+MLPD.US,D,20251114,000000,25.1301,25.2659,25,25.2659,9820,0
+MLPD.US,D,20251117,000000,25.3,25.3699,25.11,25.1899,12507,0
+MLPD.US,D,20251118,000000,25.1664,25.27,25.12,25.2127,2713,0
+MLPD.US,D,20251119,000000,25.12,25.37,25.12,25.2208,2533,0
+MLPD.US,D,20251120,000000,25.223,25.3,25.07,25.2152,6421,0
+MLPD.US,D,20251121,000000,25.18,25.2579,25.18,25.2579,491,0
+MLPD.US,D,20251124,000000,25.08,25.23,24.945,25.0006,12072,0
+MLPD.US,D,20251125,000000,25.035,25.16,25,25.0906,9226,0
+MLPD.US,D,20251126,000000,25.19,25.33,25.19,25.2203,8733,0
+MLPD.US,D,20251128,000000,25.4,25.42,25.301,25.355,3359,0
+MLPD.US,D,20251201,000000,25.391,25.52,25.365,25.3825,4906,0
+MLPD.US,D,20251202,000000,25.42,25.42,25.283,25.283,5069,0
+MLPD.US,D,20251203,000000,25.29,25.469,25.281,25.3702,3675,0
+MLPD.US,D,20251204,000000,25.48,25.509,25.41,25.476,1834,0
+MLPD.US,D,20251205,000000,25.4936,25.56,25.45,25.5161,9492,0
+MLPD.US,D,20251208,000000,25.5,25.52,25.4001,25.5163,26480,0
+MLPD.US,D,20251209,000000,25.5106,25.56,25.43,25.5,14097,0
+MLPD.US,D,20251210,000000,25.5,25.5,25.3815,25.3815,2668,0
+MLPD.US,D,20251211,000000,25.44,25.51,25.4138,25.4521,5581,0
+MLPD.US,D,20251212,000000,25.57,25.57,25.41,25.4717,6580,0
+MLPD.US,D,20251215,000000,25.4709,25.59,25.435,25.4965,9834,0
+MLPD.US,D,20251216,000000,25.51,25.51,25.2226,25.2226,4645,0
+MLPD.US,D,20251217,000000,25.3112,25.47,25.26,25.429,5273,0
+MLPD.US,D,20251218,000000,25.478,25.55,25.3083,25.33,7603,0
+MLPD.US,D,20251219,000000,25.45,25.46,25.39,25.4084,12042,0
+MLPD.US,D,20251222,000000,25.2789,25.34,25.26,25.315,5678,0
+MLPD.US,D,20251223,000000,25.4,25.52,25.365,25.4656,14768,0
+MLPD.US,D,20251224,000000,25.51,25.54,25.47,25.52,10667,0
+MLPD.US,D,20251226,000000,25.55,25.55,25.4395,25.4677,8181,0
+MLPD.US,D,20251229,000000,25.51,25.58,25.48,25.506,7393,0
+MLPD.US,D,20251230,000000,24.9738,25.06,24.9301,25.0532,25324,0
+MLPD.US,D,20251231,000000,25.0195,25.1,24.9,24.9868,18119,0
+MLPD.US,D,20260102,000000,25.01,25.18,24.973,25.17,30318,0
+MLPD.US,D,20260105,000000,25.12,25.12,24.77,24.96,18032,0
+MLPD.US,D,20260106,000000,25.23,25.24,24.72,24.7886,10510,0
+MLPD.US,D,20260107,000000,24.808,24.86,24.774,24.7759,5310,0
+MLPD.US,D,20260108,000000,24.939,25.01,24.8398,24.9402,8332,0
+MLPD.US,D,20260109,000000,25.08,25.12,24.83,25.0332,18890,0
+MLPD.US,D,20260112,000000,25.05,25.1,25,25.0453,5487,0
+MLPD.US,D,20260113,000000,25.11,25.2,25,25.1697,6691,0
+MLPD.US,D,20260114,000000,25.18,25.2403,25.13,25.23,11119,0
+MLPD.US,D,20260115,000000,25.23,25.23,25.1401,25.202,8818,0
+MLPD.US,D,20260116,000000,25.19,25.4,25.16,25.35,47191,0
+MLPD.US,D,20260120,000000,25.1,25.31,25.1,25.1189,11451,0
+MLPD.US,D,20260121,000000,25.23,25.25,25.1201,25.2274,14927,0
+MLPD.US,D,20260122,000000,25.31,25.4,25.21,25.3362,21225,0
+MLPD.US,D,20260123,000000,25.28,25.46,25.2,25.23,23466,0
+MLPD.US,D,20260126,000000,25.2,25.2,25.07,25.17,13431,0
+MLPD.US,D,20260127,000000,25.165,25.42,25.165,25.21,12955,0
+MLPD.US,D,20260128,000000,25.17,25.435,25.1558,25.31,13348,0
+MLPD.US,D,20260129,000000,25.31,25.445,25.2,25.445,8511,0
+MLPD.US,D,20260130,000000,25.342,25.4499,25.29,25.4,6677,0
+MLPD.US,D,20260202,000000,25.375,25.49,25.26,25.3295,10732,0
+MLPD.US,D,20260203,000000,25.44,25.49,25.25,25.445,10963,0
+MLPD.US,D,20260204,000000,25.48,25.48,25.3449,25.37,4810,0
+MLPD.US,D,20260205,000000,25.35,25.47,25.2501,25.38,15078,0
+MLPD.US,D,20260206,000000,25.37,25.49,25.29,25.306,14355,0
+MLPD.US,D,20260209,000000,25.55,25.569,25.438,25.438,36667,0
+MLPD.US,D,20260210,000000,25.5227,25.58,25.52,25.5468,8131,0
+MLPD.US,D,20260211,000000,25.575,25.59,25.451,25.58,10038,0
+MLPD.US,D,20260212,000000,25.579,25.5899,25.4041,25.475,6019,0
+MLPD.US,D,20260213,000000,25.46,25.59,25.41,25.5,23532,0
+MLPD.US,D,20260217,000000,25.735,25.95,25.52,25.558,11193,0
+MLPD.US,D,20260218,000000,25.46,25.62,25.46,25.6,18195,0

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

@@ -0,0 +1,580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNR.US,D,20231026,000000,18.17,18.69,18.06,18.69,178645,0
+MNR.US,D,20231027,000000,18.86,18.91,18.7043,18.8,140164,0
+MNR.US,D,20231030,000000,18.95,18.95,18.23,18.74,141470,0
+MNR.US,D,20231031,000000,18.91,18.91,18.43,18.43,63016,0
+MNR.US,D,20231101,000000,18.48,18.79,18.08,18.3,131336,0
+MNR.US,D,20231102,000000,18.65,18.9095,18.12,18.38,127429,0
+MNR.US,D,20231103,000000,18.52,18.597,18.21,18.37,84040,0
+MNR.US,D,20231106,000000,18.61,18.61,18.03,18.15,26984,0
+MNR.US,D,20231107,000000,17.87,18.3,17.49,18.02,103477,0
+MNR.US,D,20231108,000000,18.26,18.26,17.9,17.95,109991,0
+MNR.US,D,20231109,000000,18,18.28,17.03,17.42,188761,0
+MNR.US,D,20231110,000000,17.69,18.42,16.11,17.49,222412,0
+MNR.US,D,20231113,000000,17.75,18.19,17.5,17.87,164339,0
+MNR.US,D,20231114,000000,18,18.29,17.92,18.15,129286,0
+MNR.US,D,20231115,000000,18.15,18.15,17.71,18.1,93927,0
+MNR.US,D,20231116,000000,18.1,18.1,17.48,18.1,137368,0
+MNR.US,D,20231117,000000,18.16,18.3,18.04,18.25,174574,0
+MNR.US,D,20231120,000000,18.3,18.5581,18.18,18.25,274731,0
+MNR.US,D,20231121,000000,18.3,18.5706,17.145,18.2,200612,0
+MNR.US,D,20231122,000000,18.2,18.3,17.825,17.86,187433,0
+MNR.US,D,20231124,000000,18.03,18.31,17.785,18.21,28634,0
+MNR.US,D,20231127,000000,18.27,18.38,17.51,17.68,58935,0
+MNR.US,D,20231128,000000,17.77,18,17.43,17.49,53229,0
+MNR.US,D,20231129,000000,17.75,18.22,17.56,17.85,123811,0
+MNR.US,D,20231130,000000,18,18.06,17.68,17.72,53196,0
+MNR.US,D,20231201,000000,17.84,18.01,17.73,17.79,61697,0
+MNR.US,D,20231204,000000,17.75,18.4,17.61,17.86,68494,0
+MNR.US,D,20231205,000000,17.87,18.0599,17.75,17.89,5090,0
+MNR.US,D,20231206,000000,17.95,18.03,16.52,17.27,67678,0
+MNR.US,D,20231207,000000,17.02,17.5,16.68,16.99,73216,0
+MNR.US,D,20231208,000000,17.67,18.14,16.95,17,63118,0
+MNR.US,D,20231211,000000,16.78,17.1967,16.59,16.69,125393,0
+MNR.US,D,20231212,000000,17.4577,17.4577,16.6,16.64,31175,0
+MNR.US,D,20231213,000000,16.785,16.785,16.3,16.65,49949,0
+MNR.US,D,20231214,000000,16.63,17.09,15.56,15.81,241288,0
+MNR.US,D,20231215,000000,15.89,16.15,14.96,14.96,103449,0
+MNR.US,D,20231218,000000,15.05,15.53,14.79,15.21,176528,0
+MNR.US,D,20231219,000000,15.34,15.63,14.8,15.31,211681,0
+MNR.US,D,20231220,000000,15.51,15.6486,14.6,14.84,215663,0
+MNR.US,D,20231221,000000,15,15.23,14.4,14.73,237495,0
+MNR.US,D,20231222,000000,14.87,15.9484,14.61,15.59,302769,0
+MNR.US,D,20231226,000000,15.75,16.43,15.69,16.31,197778,0
+MNR.US,D,20231227,000000,16.34,16.34,15.8,15.98,131383,0
+MNR.US,D,20231228,000000,15.85,16.29,15.85,16.29,232996,0
+MNR.US,D,20231229,000000,16.06,16.64,15.6,16.49,280042,0
+MNR.US,D,20240102,000000,16.49,16.6,15.9,15.9,246194,0
+MNR.US,D,20240103,000000,15.9,16.0399,15.32,15.76,113993,0
+MNR.US,D,20240104,000000,15.83,16.42,15.62,16.24,144130,0
+MNR.US,D,20240105,000000,16.01,16.3799,16.01,16.31,71216,0
+MNR.US,D,20240108,000000,16.48,16.48,16.115,16.29,54626,0
+MNR.US,D,20240109,000000,16.25,16.42,16.1442,16.37,47348,0
+MNR.US,D,20240110,000000,16.52,16.82,16.33,16.68,158015,0
+MNR.US,D,20240111,000000,16.5,17.1134,16.5,16.77,48089,0
+MNR.US,D,20240112,000000,16.97,17.33,16.9028,16.99,66314,0
+MNR.US,D,20240116,000000,17.24,17.24,16.84,16.91,32726,0
+MNR.US,D,20240117,000000,16.75,17.14,16.71,17,40424,0
+MNR.US,D,20240118,000000,16.7544,17.48,16.7544,17.24,81125,0
+MNR.US,D,20240119,000000,17.18,17.61,17.08,17.36,172384,0
+MNR.US,D,20240122,000000,17.49,18.04,17.4032,17.6,111993,0
+MNR.US,D,20240123,000000,17.57,17.92,17.57,17.85,44817,0
+MNR.US,D,20240124,000000,18.02,18.02,17.45,17.91,45052,0
+MNR.US,D,20240125,000000,18.09,18.09,17.89,18.06,81617,0
+MNR.US,D,20240126,000000,18.22,18.22,17.9201,18.1,31613,0
+MNR.US,D,20240129,000000,18.33,18.33,18.03,18.04,93350,0
+MNR.US,D,20240130,000000,18.37,18.45,17.69,17.82,136024,0
+MNR.US,D,20240131,000000,17.97,18.0678,17.7501,17.89,30198,0
+MNR.US,D,20240201,000000,18.04,18.04,17.26,17.27,36318,0
+MNR.US,D,20240202,000000,17.25,17.56,16.93,17.56,44112,0
+MNR.US,D,20240205,000000,17.63,17.7068,17.195,17.36,95274,0
+MNR.US,D,20240206,000000,17.3189,17.45,16.94,17,107911,0
+MNR.US,D,20240207,000000,17.25,17.25,16.44,17.03,199001,0
+MNR.US,D,20240208,000000,17.1542,17.77,16.933,17.7,77817,0
+MNR.US,D,20240209,000000,17.89,17.89,17.4201,17.55,16319,0
+MNR.US,D,20240212,000000,17.65,17.89,17.56,17.59,33103,0
+MNR.US,D,20240213,000000,17.67,17.6899,17.26,17.27,22779,0
+MNR.US,D,20240214,000000,17.49,17.49,17,17.14,65730,0
+MNR.US,D,20240215,000000,17.0993,17.55,17.0993,17.25,80496,0
+MNR.US,D,20240216,000000,18,18.59,17.65,18.29,300553,0
+MNR.US,D,20240220,000000,19.53,19.58,18.4,18.61,473011,0
+MNR.US,D,20240221,000000,18.83,19.4499,18.83,19.35,268522,0
+MNR.US,D,20240222,000000,19.67,19.78,19.155,19.5,262288,0
+MNR.US,D,20240223,000000,20.07,20.07,19,19.54,232045,0
+MNR.US,D,20240226,000000,19.98,19.98,19.01,19.37,326283,0
+MNR.US,D,20240227,000000,19.26,19.59,19.095,19.58,274371,0
+MNR.US,D,20240228,000000,18.89,18.89,17.8,18.08,310040,0
+MNR.US,D,20240229,000000,17.95,18.4726,17.9,18.4,106072,0
+MNR.US,D,20240301,000000,18.45,18.5882,18.31,18.55,104086,0
+MNR.US,D,20240304,000000,18.58,18.89,18.55,18.88,154845,0
+MNR.US,D,20240305,000000,18.98,19.11,18.75,19.04,158205,0
+MNR.US,D,20240306,000000,19.19,19.1999,18.73,18.75,208846,0
+MNR.US,D,20240307,000000,18.87,19.03,18.71,19,137400,0
+MNR.US,D,20240308,000000,19.18,19.44,18.85,18.88,141283,0
+MNR.US,D,20240311,000000,18.97,18.97,18.0266,18.46,112730,0
+MNR.US,D,20240312,000000,18.5,19.07,18.44,18.85,110462,0
+MNR.US,D,20240313,000000,18.97,19.5,18.63,19.44,142339,0
+MNR.US,D,20240314,000000,19.46,19.46,18.82,19.25,97108,0
+MNR.US,D,20240315,000000,19.35,19.35,18.99,19.12,68099,0
+MNR.US,D,20240318,000000,19.13,19.42,18.97,19.24,89121,0
+MNR.US,D,20240319,000000,19.31,19.51,19.0531,19.245,156203,0
+MNR.US,D,20240320,000000,19.28,19.405,18.8,19.11,138774,0
+MNR.US,D,20240321,000000,19.01,19.3099,18.88,18.91,65707,0
+MNR.US,D,20240322,000000,19.09,19.09,18.54,18.57,194471,0
+MNR.US,D,20240325,000000,18.75,18.9799,18.62,18.77,116060,0
+MNR.US,D,20240326,000000,18.86,19.1098,18.75,19.08,76771,0
+MNR.US,D,20240327,000000,19.03,19.3093,19.0001,19.04,125728,0
+MNR.US,D,20240328,000000,19.25,19.4473,19.17,19.3,194766,0
+MNR.US,D,20240401,000000,19.31,20.37,19.01,19.3,139906,0
+MNR.US,D,20240402,000000,19.3,19.42,19.01,19.41,133542,0
+MNR.US,D,20240403,000000,19.59,19.67,19.26,19.5,152806,0
+MNR.US,D,20240404,000000,19.59,19.85,19.44,19.52,202415,0
+MNR.US,D,20240405,000000,19.72,19.78,19.395,19.53,141967,0
+MNR.US,D,20240408,000000,19.74,19.96,19.3,19.88,95855,0
+MNR.US,D,20240409,000000,19.95,19.95,19.63,19.84,66880,0
+MNR.US,D,20240410,000000,19.72,20.4089,19.72,20.39,53663,0
+MNR.US,D,20240411,000000,20.4,20.61,20.05,20.14,67176,0
+MNR.US,D,20240412,000000,20.35,20.8399,20.35,20.76,64266,0
+MNR.US,D,20240415,000000,20.81,20.84,20.22,20.27,96409,0
+MNR.US,D,20240416,000000,20.39,20.4043,19.8,19.89,68319,0
+MNR.US,D,20240417,000000,20.01,20.16,19.75,19.88,71037,0
+MNR.US,D,20240418,000000,19.72,20.51,19.72,20.18,54705,0
+MNR.US,D,20240419,000000,20.48,20.48,20.18,20.385,41177,0
+MNR.US,D,20240422,000000,20.69,20.69,20.06,20.25,77789,0
+MNR.US,D,20240423,000000,20.5,20.6022,20.07,20.28,69345,0
+MNR.US,D,20240424,000000,20.4,20.4,20.01,20.09,71701,0
+MNR.US,D,20240425,000000,20.01,20.3691,20.01,20.22,47418,0
+MNR.US,D,20240426,000000,20.31,20.8502,20.3,20.7,80684,0
+MNR.US,D,20240429,000000,20.75,21.1299,20.595,20.97,109919,0
+MNR.US,D,20240430,000000,21.06,21.19,20.6,20.65,82524,0
+MNR.US,D,20240501,000000,20.64,20.68,20.05,20.42,76416,0
+MNR.US,D,20240502,000000,20.74,20.92,20.35,20.58,98552,0
+MNR.US,D,20240503,000000,20.57,20.7099,20.35,20.44,61828,0
+MNR.US,D,20240506,000000,20.79,20.79,20.45,20.62,78602,0
+MNR.US,D,20240507,000000,20.71,20.74,20.15,20.21,107006,0
+MNR.US,D,20240508,000000,20.33,20.4,20.02,20.13,48231,0
+MNR.US,D,20240509,000000,20.26,20.3776,20.089,20.19,97314,0
+MNR.US,D,20240510,000000,20.2,20.26,20.12,20.18,84524,0
+MNR.US,D,20240513,000000,20.15,20.3771,20.1,20.21,148201,0
+MNR.US,D,20240514,000000,19.82,20.06,19.55,20,254303,0
+MNR.US,D,20240515,000000,19.86,20.2,19.83,20,169138,0
+MNR.US,D,20240516,000000,20.03,20.96,20,20.72,194179,0
+MNR.US,D,20240517,000000,20.72,20.92,20.65,20.7,137155,0
+MNR.US,D,20240520,000000,20.75,20.9299,20.55,20.59,223344,0
+MNR.US,D,20240521,000000,20.6,20.7,20.49,20.55,107544,0
+MNR.US,D,20240522,000000,20.6,20.63,20.14,20.23,226420,0
+MNR.US,D,20240523,000000,20.21,20.81,20.05,20.16,477258,0
+MNR.US,D,20240524,000000,19.31,19.48,19.13,19.3,242798,0
+MNR.US,D,20240528,000000,19.38,19.42,18.8,19.21,291402,0
+MNR.US,D,20240529,000000,19.21,19.5,18.85,19.06,267900,0
+MNR.US,D,20240530,000000,19.16,19.5,19.0194,19.21,172876,0
+MNR.US,D,20240531,000000,19.25,19.37,19.06,19.23,104196,0
+MNR.US,D,20240603,000000,19.35,19.47,19.23,19.39,95054,0
+MNR.US,D,20240604,000000,19.39,19.39,18.97,19.11,372092,0
+MNR.US,D,20240605,000000,19.26,19.26,18.955,19.22,76239,0
+MNR.US,D,20240606,000000,19.17,19.28,19.1101,19.25,79533,0
+MNR.US,D,20240607,000000,19.2,19.64,19.19,19.27,129440,0
+MNR.US,D,20240610,000000,19.29,20.1,19.25,19.6,190091,0
+MNR.US,D,20240611,000000,19.75,19.75,19.44,19.56,80687,0
+MNR.US,D,20240612,000000,19.76,19.76,19.22,19.23,71389,0
+MNR.US,D,20240613,000000,19.45,19.47,19.12,19.3,73740,0
+MNR.US,D,20240614,000000,19.19,19.38,18.45,18.64,401475,0
+MNR.US,D,20240617,000000,18.75,18.9341,18.6501,18.81,94296,0
+MNR.US,D,20240618,000000,18.76,19.16,18.55,18.87,100632,0
+MNR.US,D,20240620,000000,19.02,19.16,18.8596,19.12,74707,0
+MNR.US,D,20240621,000000,19.15,19.1573,18.982,19.03,156907,0
+MNR.US,D,20240624,000000,19.03,19.74,19.03,19.69,138613,0
+MNR.US,D,20240625,000000,19.73,19.8699,19.4,19.4,69793,0
+MNR.US,D,20240626,000000,19.54,19.54,19.21,19.26,29174,0
+MNR.US,D,20240627,000000,19.31,19.3899,18.81,18.81,105483,0
+MNR.US,D,20240628,000000,18.95,19.13,18.91,19.02,40354,0
+MNR.US,D,20240701,000000,19.02,19.95,19.01,19.74,90212,0
+MNR.US,D,20240702,000000,19.85,20.2,19.67,19.73,84895,0
+MNR.US,D,20240703,000000,20.01,20.1899,19.76,20,45529,0
+MNR.US,D,20240705,000000,20.09,20.09,19.675,19.72,43421,0
+MNR.US,D,20240708,000000,19.84,19.8699,19.66,19.74,48569,0
+MNR.US,D,20240709,000000,19.84,19.8499,19.51,19.61,40562,0
+MNR.US,D,20240710,000000,19.7,19.7,19.3,19.6,73674,0
+MNR.US,D,20240711,000000,19.7,20.05,19.51,19.93,58678,0
+MNR.US,D,20240712,000000,20.06,20.1,19.8,20.01,67383,0
+MNR.US,D,20240715,000000,19.91,20.2199,19.53,19.71,85444,0
+MNR.US,D,20240716,000000,19.77,20.06,19.63,19.96,39105,0
+MNR.US,D,20240717,000000,20.15,20.21,19.55,19.72,47225,0
+MNR.US,D,20240718,000000,19.76,19.9693,19.7,19.73,54203,0
+MNR.US,D,20240719,000000,19.86,19.86,19.55,19.56,26622,0
+MNR.US,D,20240722,000000,19.6,19.6,18.81,19.34,173545,0
+MNR.US,D,20240723,000000,19.4,19.53,19,19.16,78560,0
+MNR.US,D,20240724,000000,19.04,19.21,19.04,19.2,36509,0
+MNR.US,D,20240725,000000,19.15,19.22,19,19.22,30763,0
+MNR.US,D,20240726,000000,19.15,19.65,19.0002,19.1,60812,0
+MNR.US,D,20240729,000000,19.3,19.3,18.87,19.05,106442,0
+MNR.US,D,20240730,000000,19.05,19.16,18.77,18.87,48105,0
+MNR.US,D,20240731,000000,19.04,19.65,19.04,19.25,52562,0
+MNR.US,D,20240801,000000,19.24,19.365,18.66,18.9,41931,0
+MNR.US,D,20240802,000000,18.82,18.82,17.75,18.05,117476,0
+MNR.US,D,20240805,000000,17.78,18.2,17.33,18.08,58804,0
+MNR.US,D,20240806,000000,18.01,18.27,17.9379,18.1,29038,0
+MNR.US,D,20240807,000000,18.24,18.46,18.1813,18.24,36500,0
+MNR.US,D,20240808,000000,18.18,19.35,18.18,18.84,49156,0
+MNR.US,D,20240809,000000,18.81,18.9399,18.72,18.83,13777,0
+MNR.US,D,20240812,000000,18.77,18.92,18.28,18.47,62807,0
+MNR.US,D,20240813,000000,18.63,18.95,18.6,18.83,59023,0
+MNR.US,D,20240814,000000,19.72,19.928,19.33,19.5,220632,0
+MNR.US,D,20240815,000000,19.97,20.3299,19.74,19.82,150928,0
+MNR.US,D,20240816,000000,20.09,20.58,19.99,20.26,153979,0
+MNR.US,D,20240819,000000,20.51,20.94,20.48,20.61,184981,0
+MNR.US,D,20240820,000000,20.8,20.8,20.35,20.52,106570,0
+MNR.US,D,20240821,000000,20.57,20.78,20.43,20.51,108497,0
+MNR.US,D,20240822,000000,20.75,20.75,20.09,20.15,87104,0
+MNR.US,D,20240823,000000,20.15,20.73,20.15,20.54,132283,0
+MNR.US,D,20240826,000000,20.7,20.85,20.36,20.45,281351,0
+MNR.US,D,20240827,000000,19.38,19.55,18.88,19.01,178713,0
+MNR.US,D,20240828,000000,18.85,18.945,18.7,18.77,115026,0
+MNR.US,D,20240829,000000,18.94,19.26,18.89,19.09,70086,0
+MNR.US,D,20240830,000000,18.97,19.34,18.96,19.32,69549,0
+MNR.US,D,20240903,000000,19.28,19.28,18.76,19.1,104644,0
+MNR.US,D,20240904,000000,18.59,19.03,17.27,17.44,492338,0
+MNR.US,D,20240905,000000,17.79,17.81,16.57,16.86,352927,0
+MNR.US,D,20240906,000000,16.5,16.84,15.87,16.25,2085509,0
+MNR.US,D,20240909,000000,16.42,16.6499,16.34,16.5,350522,0
+MNR.US,D,20240910,000000,16.6,16.78,16.3,16.71,256288,0
+MNR.US,D,20240911,000000,16.71,16.96,16.32,16.37,355410,0
+MNR.US,D,20240912,000000,16.52,16.9,16.4,16.59,378637,0
+MNR.US,D,20240913,000000,16.71,16.8799,16.45,16.54,233120,0
+MNR.US,D,20240916,000000,16.71,16.79,16.35,16.55,110780,0
+MNR.US,D,20240917,000000,16.7,17.27,16.5001,16.57,224679,0
+MNR.US,D,20240918,000000,16.72,16.7488,16.39,16.54,145882,0
+MNR.US,D,20240919,000000,16.8,16.9371,16.465,16.51,270225,0
+MNR.US,D,20240920,000000,16.68,16.68,16.09,16.56,239600,0
+MNR.US,D,20240923,000000,16.73,16.8899,16.23,16.52,255932,0
+MNR.US,D,20240924,000000,16.76,16.76,16.28,16.35,59131,0
+MNR.US,D,20240925,000000,16.5,16.5,16.18,16.3,88793,0
+MNR.US,D,20240926,000000,16.33,16.33,15.9,16.1,159678,0
+MNR.US,D,20240927,000000,16.21,16.4,16.095,16.37,165632,0
+MNR.US,D,20240930,000000,16.37,16.4481,15.9,16,381792,0
+MNR.US,D,20241001,000000,16.05,16.375,16.05,16.22,116282,0
+MNR.US,D,20241002,000000,16.4,16.55,16.26,16.48,115756,0
+MNR.US,D,20241003,000000,16.66,16.7199,16.4201,16.6,244052,0
+MNR.US,D,20241004,000000,16.6,16.69,16.39,16.57,187376,0
+MNR.US,D,20241007,000000,16.79,16.96,16.475,16.68,101357,0
+MNR.US,D,20241008,000000,16.51,16.83,16.46,16.61,84841,0
+MNR.US,D,20241009,000000,16.69,17.05,16.55,16.88,100160,0
+MNR.US,D,20241010,000000,17.07,17.07,16.73,16.83,137021,0
+MNR.US,D,20241011,000000,17.09,17.1799,16.8,16.93,128120,0
+MNR.US,D,20241014,000000,16.78,17.1,16.75,16.96,113333,0
+MNR.US,D,20241015,000000,16.81,17.0387,16.32,16.34,206442,0
+MNR.US,D,20241016,000000,16.57,16.57,16.12,16.22,137139,0
+MNR.US,D,20241017,000000,16.37,16.8569,16.27,16.73,143549,0
+MNR.US,D,20241018,000000,16.88,16.9,16.4501,16.55,180006,0
+MNR.US,D,20241021,000000,16.56,16.7799,16.37,16.47,106111,0
+MNR.US,D,20241022,000000,16.51,16.6027,16.35,16.5,130665,0
+MNR.US,D,20241023,000000,16.5,16.7207,16.21,16.3,98645,0
+MNR.US,D,20241024,000000,16.45,16.63,16.025,16.47,106682,0
+MNR.US,D,20241025,000000,16.52,16.52,16.21,16.34,84674,0
+MNR.US,D,20241028,000000,16.35,16.72,16.15,16.65,148161,0
+MNR.US,D,20241029,000000,16.95,16.99,16.1,16.34,202651,0
+MNR.US,D,20241030,000000,16.34,16.42,16.19,16.24,86431,0
+MNR.US,D,20241031,000000,16.19,16.6796,16.02,16.1,126583,0
+MNR.US,D,20241101,000000,16.25,16.4099,15.55,15.75,145219,0
+MNR.US,D,20241104,000000,15.85,16.03,15.42,15.5,389861,0
+MNR.US,D,20241105,000000,15.5,15.6599,15.2,15.28,204476,0
+MNR.US,D,20241106,000000,15.45,16.005,15.3,15.48,278421,0
+MNR.US,D,20241107,000000,15.6,16.05,15.55,15.98,198276,0
+MNR.US,D,20241108,000000,16.15,16.38,15.9547,16.31,101127,0
+MNR.US,D,20241111,000000,16.4,16.5,16.14,16.39,121504,0
+MNR.US,D,20241112,000000,16.46,16.627,16.17,16.18,109532,0
+MNR.US,D,20241113,000000,16.65,16.65,16.15,16.25,335656,0
+MNR.US,D,20241114,000000,16.38,16.6599,16.15,16.23,180101,0
+MNR.US,D,20241115,000000,16.34,16.35,15.9,15.99,181546,0
+MNR.US,D,20241118,000000,16.22,16.3899,16.05,16.27,147804,0
+MNR.US,D,20241119,000000,16.27,16.376,16.2,16.25,109168,0
+MNR.US,D,20241120,000000,16.35,16.63,16.32,16.45,131060,0
+MNR.US,D,20241121,000000,16.61,16.8,16.5,16.63,155623,0
+MNR.US,D,20241122,000000,16.71,16.94,16.39,16.55,271567,0
+MNR.US,D,20241125,000000,16.65,17.08,16.46,16.57,373005,0
+MNR.US,D,20241126,000000,15.9633,16.37,15.53,15.64,238279,0
+MNR.US,D,20241127,000000,15.85,15.9599,15.31,15.46,345802,0
+MNR.US,D,20241129,000000,15.735,15.735,15.25,15.58,297121,0
+MNR.US,D,20241202,000000,15.75,15.835,15.22,15.39,318158,0
+MNR.US,D,20241203,000000,15.48,15.56,15.0023,15.43,581987,0
+MNR.US,D,20241204,000000,15.5799,15.5799,14.86,15.23,333354,0
+MNR.US,D,20241205,000000,15.2501,15.3399,15.05,15.1,216316,0
+MNR.US,D,20241206,000000,15.18,15.2743,14.55,14.56,377409,0
+MNR.US,D,20241209,000000,14.78,15.04,14.66,14.73,279045,0
+MNR.US,D,20241210,000000,14.7895,15.0713,14.55,14.67,269140,0
+MNR.US,D,20241211,000000,14.75,15.15,14.67,15.03,310181,0
+MNR.US,D,20241212,000000,15,15.28,14.46,15.26,333733,0
+MNR.US,D,20241213,000000,15.37,15.4699,14.76,15.41,317787,0
+MNR.US,D,20241216,000000,15.2,15.46,15.01,15.36,305442,0
+MNR.US,D,20241217,000000,15.265,15.77,15.265,15.76,548404,0
+MNR.US,D,20241218,000000,15.915,16.15,15.55,15.62,252250,0
+MNR.US,D,20241219,000000,15.76,15.771,15.2075,15.51,232218,0
+MNR.US,D,20241220,000000,15.52,15.94,15.4192,15.67,188287,0
+MNR.US,D,20241223,000000,15.72,16.02,15.53698,16.02,155488,0
+MNR.US,D,20241224,000000,15.99,16.015,15.77,15.99,79435,0
+MNR.US,D,20241226,000000,16.3,16.6,16.02,16.43,324572,0
+MNR.US,D,20241227,000000,16.43,16.6,16.28,16.46,150600,0
+MNR.US,D,20241230,000000,16.4733,16.96,16.465,16.79,181341,0
+MNR.US,D,20241231,000000,16.95,17.18,16.7681,17.18,147096,0
+MNR.US,D,20250102,000000,17.29,17.4826,16.9053,17.07,177423,0
+MNR.US,D,20250103,000000,17.155,17.44,17.0301,17.15,186870,0
+MNR.US,D,20250106,000000,17.3,17.69,16.9665,17.1,126229,0
+MNR.US,D,20250107,000000,17.1,17.6776,16.97,17.21,173489,0
+MNR.US,D,20250108,000000,17.1237,17.3,16.86,17.12,150567,0
+MNR.US,D,20250110,000000,17.195,17.35,16.92,17.04,186295,0
+MNR.US,D,20250113,000000,17.25,17.44,16.94,17.24,143426,0
+MNR.US,D,20250114,000000,17.2808,17.58,17.125,17.54,158550,0
+MNR.US,D,20250115,000000,17.68,17.6999,17.34,17.6,151386,0
+MNR.US,D,20250116,000000,17.61,17.984,17.42,17.61,204222,0
+MNR.US,D,20250117,000000,17.6311,17.8999,17.53,17.65,139137,0
+MNR.US,D,20250121,000000,17.9499,17.98,17.6035,17.78,244586,0
+MNR.US,D,20250122,000000,17.78,18.28,17.75,18.02,228877,0
+MNR.US,D,20250123,000000,18.25,18.4338,18.02,18.3,197373,0
+MNR.US,D,20250124,000000,18.464,18.9973,18.16,18.17,419831,0
+MNR.US,D,20250127,000000,18.3,18.46,17.9,18.08,226653,0
+MNR.US,D,20250128,000000,18.1691,18.27,17.8,17.95,200362,0
+MNR.US,D,20250129,000000,18.06,18.27,17.4,17.43,147121,0
+MNR.US,D,20250130,000000,17.55,17.82,17.3,17.81,120087,0
+MNR.US,D,20250131,000000,17.84,17.89,17.53,17.8,84152,0
+MNR.US,D,20250203,000000,17.83,18.1,17.53,17.55,198441,0
+MNR.US,D,20250204,000000,17.55,17.9842,17.27,17.45,246532,0
+MNR.US,D,20250205,000000,17.6,17.6,17.1,17.18,163786,0
+MNR.US,D,20250206,000000,15.79,15.82,15.56,15.82,1614153,0
+MNR.US,D,20250207,000000,15.77,16.1826,15.77,16.04,679410,0
+MNR.US,D,20250210,000000,16.26,16.45,16.1,16.2,481863,0
+MNR.US,D,20250211,000000,16.35,16.4899,16.09,16.25,582145,0
+MNR.US,D,20250212,000000,16.334,16.4199,15.81,15.91,550605,0
+MNR.US,D,20250213,000000,16.025,16.314,15.81,16.12,314684,0
+MNR.US,D,20250214,000000,16.225,16.39,16.07,16.12,637937,0
+MNR.US,D,20250218,000000,16.26,16.53,16.12,16.4,808995,0
+MNR.US,D,20250219,000000,16.5,16.57,16.31,16.39,400741,0
+MNR.US,D,20250220,000000,16.5,16.65,16.1,16.33,432967,0
+MNR.US,D,20250221,000000,16.34,16.34,16.01,16.02,403715,0
+MNR.US,D,20250224,000000,16.205,16.205,15.9,15.99,648631,0
+MNR.US,D,20250225,000000,16.09,16.09,15.62,15.75,521746,0
+MNR.US,D,20250226,000000,15.8,15.9884,15.62,15.76,478465,0
+MNR.US,D,20250227,000000,15.225,15.25,14.76,14.83,635979,0
+MNR.US,D,20250228,000000,14.6136,14.88,14.52,14.85,284042,0
+MNR.US,D,20250303,000000,14.95,15.2,14.375,14.47,292496,0
+MNR.US,D,20250304,000000,14.41,14.44,13.7013,14.14,485116,0
+MNR.US,D,20250305,000000,14.13,14.32,13.53,13.85,578435,0
+MNR.US,D,20250306,000000,13.7,13.94,13.68,13.73,165752,0
+MNR.US,D,20250307,000000,14.1818,14.19,13.8,14.01,229589,0
+MNR.US,D,20250310,000000,14.05,14.24,13.82,13.87,117170,0
+MNR.US,D,20250311,000000,14.17,14.17,13.76,14.12,196449,0
+MNR.US,D,20250312,000000,14.2,14.8102,14.17,14.53,467299,0
+MNR.US,D,20250313,000000,14.799,14.84,14.3,14.3,288344,0
+MNR.US,D,20250314,000000,14.4,15.05,14.2049,14.62,698386,0
+MNR.US,D,20250317,000000,14.775,15.14,14.62,14.95,235044,0
+MNR.US,D,20250318,000000,15.1496,15.2301,14.76,15,121876,0
+MNR.US,D,20250319,000000,14.74,15.2946,14.74,15.2,118989,0
+MNR.US,D,20250320,000000,15.06,15.25,14.84,15.11,279962,0
+MNR.US,D,20250321,000000,14.85,15.28,14.85,15.2,95898,0
+MNR.US,D,20250324,000000,15.3757,15.64,15.21,15.5,169983,0
+MNR.US,D,20250325,000000,15.4944,15.75,15.2501,15.38,161258,0
+MNR.US,D,20250326,000000,15.39,15.5,15.26,15.27,84502,0
+MNR.US,D,20250327,000000,15.4,15.49,15.23,15.34,88624,0
+MNR.US,D,20250328,000000,15.43,15.525,15.23,15.4,98358,0
+MNR.US,D,20250331,000000,15.4,15.59,15.2402,15.55,164051,0
+MNR.US,D,20250401,000000,15.44,15.8,15.383,15.77,158356,0
+MNR.US,D,20250402,000000,15.75,15.91,15.59,15.64,213501,0
+MNR.US,D,20250403,000000,15.2322,15.49,15.1,15.25,180795,0
+MNR.US,D,20250404,000000,15.13,15.26,13.55,13.6,489191,0
+MNR.US,D,20250407,000000,13.21,13.8699,12.4,13.23,497246,0
+MNR.US,D,20250408,000000,14,14.055,13.01,13.3,482574,0
+MNR.US,D,20250409,000000,12.99,14.03,12.5901,13.87,684661,0
+MNR.US,D,20250410,000000,13.54,13.77,12.91,13.08,188535,0
+MNR.US,D,20250411,000000,13.4345,13.4345,12.92,13.14,135728,0
+MNR.US,D,20250414,000000,13.2,13.39,12.93,13.11,467745,0
+MNR.US,D,20250415,000000,13.38,13.415,13.08,13.23,102332,0
+MNR.US,D,20250416,000000,13.32,13.55,13.11,13.17,128074,0
+MNR.US,D,20250417,000000,13.45,14,13.32,13.46,116282,0
+MNR.US,D,20250421,000000,13.4,13.55,13.02,13.05,157088,0
+MNR.US,D,20250422,000000,13.2,13.46,13.1,13.46,98222,0
+MNR.US,D,20250423,000000,13.99,13.99,13.45,13.65,118961,0
+MNR.US,D,20250424,000000,13.746,13.99,13.715,13.95,76169,0
+MNR.US,D,20250425,000000,14.04,14.0882,13.83,14.04,117518,0
+MNR.US,D,20250428,000000,14.055,14.17,13.8,13.98,106054,0
+MNR.US,D,20250429,000000,13.89,13.9237,13.3,13.5,152009,0
+MNR.US,D,20250430,000000,13.5315,13.64,13.2745,13.43,140443,0
+MNR.US,D,20250501,000000,13.5,13.59,13.225,13.49,149717,0
+MNR.US,D,20250502,000000,13.64,13.8791,13.5177,13.81,176465,0
+MNR.US,D,20250505,000000,13.66,13.7324,13.35,13.36,256678,0
+MNR.US,D,20250506,000000,13.4,13.5351,13.21,13.35,160530,0
+MNR.US,D,20250507,000000,13.3,13.3794,13.19,13.31,104877,0
+MNR.US,D,20250508,000000,13.305,13.53,13.27,13.46,238638,0
+MNR.US,D,20250509,000000,14.6,14.6,13.81,13.96,549626,0
+MNR.US,D,20250512,000000,14.54,14.64,14.15,14.32,401448,0
+MNR.US,D,20250513,000000,14.3976,14.6432,14.22,14.33,453689,0
+MNR.US,D,20250514,000000,14.4499,14.4499,14.12,14.26,283585,0
+MNR.US,D,20250515,000000,14.3,14.33,13.95,13.99,290753,0
+MNR.US,D,20250516,000000,14.2,14.31,13.93,14.2,338731,0
+MNR.US,D,20250519,000000,14.25,14.405,14.0756,14.25,633670,0
+MNR.US,D,20250520,000000,14.59,14.7464,14.35,14.5,632883,0
+MNR.US,D,20250521,000000,14.59,14.6688,14.3201,14.52,674235,0
+MNR.US,D,20250522,000000,13.6,13.79,13.55,13.63,306167,0
+MNR.US,D,20250523,000000,13.57,13.61,13.35,13.51,203156,0
+MNR.US,D,20250527,000000,13.63,13.65,13.3,13.5,249737,0
+MNR.US,D,20250528,000000,13.61,13.65,13.45,13.58,187274,0
+MNR.US,D,20250529,000000,13.65,13.69,13.42,13.51,110243,0
+MNR.US,D,20250530,000000,13.45,13.53,13.2601,13.32,287808,0
+MNR.US,D,20250602,000000,13.485,13.6099,13.195,13.25,351723,0
+MNR.US,D,20250603,000000,13.1947,13.4125,13.17,13.26,236319,0
+MNR.US,D,20250604,000000,13.26,13.4382,12.96,13.01,451750,0
+MNR.US,D,20250605,000000,13.16,13.2299,12.91,13,329590,0
+MNR.US,D,20250606,000000,13.03,13.38,13.03,13.26,195714,0
+MNR.US,D,20250609,000000,13.4,13.59,13.36,13.42,248241,0
+MNR.US,D,20250610,000000,13.52,13.7698,13.45,13.64,479549,0
+MNR.US,D,20250611,000000,13.8,14.255,13.66,14.09,606892,0
+MNR.US,D,20250612,000000,14.056,14.45,13.9,14.42,475210,0
+MNR.US,D,20250613,000000,14.77,14.9,14.28,14.69,983849,0
+MNR.US,D,20250616,000000,14.765,15.08,14.64,14.7,1360449,0
+MNR.US,D,20250617,000000,14.8,15.06,14.69,15,607106,0
+MNR.US,D,20250618,000000,15.0736,15.36,14.89,15.36,500035,0
+MNR.US,D,20250620,000000,15.37,15.4805,15.24,15.35,829143,0
+MNR.US,D,20250623,000000,15.53,15.6,14.92,15.04,322903,0
+MNR.US,D,20250624,000000,14.78,14.9,14.59,14.76,480481,0
+MNR.US,D,20250625,000000,14.86,14.8799,14.3,14.34,230921,0
+MNR.US,D,20250626,000000,14.3414,14.5467,14.31,14.42,183848,0
+MNR.US,D,20250627,000000,14.8133,14.8133,14.3,14.46,214779,0
+MNR.US,D,20250630,000000,14.4958,14.55,14.255,14.44,328705,0
+MNR.US,D,20250701,000000,14.5,14.6899,14.3,14.5,210043,0
+MNR.US,D,20250702,000000,14.61,14.87,14.5,14.75,363465,0
+MNR.US,D,20250703,000000,14.76,14.8937,14.65,14.75,159448,0
+MNR.US,D,20250707,000000,14.85,14.85,14.3,14.4,319614,0
+MNR.US,D,20250708,000000,14.46,14.78,14.45,14.66,200986,0
+MNR.US,D,20250709,000000,14.7,14.8899,14.41,14.46,343596,0
+MNR.US,D,20250710,000000,14.75,14.865,14.52,14.7,509461,0
+MNR.US,D,20250711,000000,14.7,15.14,14.61,14.99,477533,0
+MNR.US,D,20250714,000000,15,15.1392,14.86,15.11,581571,0
+MNR.US,D,20250715,000000,15.16,15.16,14.85,14.9,287809,0
+MNR.US,D,20250716,000000,14.91,15.0476,14.66,14.77,221884,0
+MNR.US,D,20250717,000000,14.7,14.8721,14.7,14.72,299674,0
+MNR.US,D,20250718,000000,14.8694,14.89,14.615,14.7,251961,0
+MNR.US,D,20250721,000000,14.7,14.8186,14.42,14.42,373157,0
+MNR.US,D,20250722,000000,14.45,14.8999,14.43,14.74,433797,0
+MNR.US,D,20250723,000000,14.77,15.1197,14.66,15.09,361766,0
+MNR.US,D,20250724,000000,15.12,15.25,14.9712,15.25,242300,0
+MNR.US,D,20250725,000000,15.28,15.5,15.055,15.08,315941,0
+MNR.US,D,20250728,000000,15.2,15.525,15.2,15.47,396725,0
+MNR.US,D,20250729,000000,15.43,15.57,15.33,15.57,239594,0
+MNR.US,D,20250730,000000,15.525,15.58,15.06,15.24,510070,0
+MNR.US,D,20250731,000000,15.15,15.4,14.9,15.05,250223,0
+MNR.US,D,20250801,000000,15.0101,15.095,14.58,14.69,328857,0
+MNR.US,D,20250804,000000,14.82,14.97,14.62,14.69,242297,0
+MNR.US,D,20250805,000000,14.7481,14.8616,14.61,14.84,223489,0
+MNR.US,D,20250806,000000,14.87,14.99,14.67,14.75,226326,0
+MNR.US,D,20250807,000000,14.8875,15.15,14.79,14.81,305981,0
+MNR.US,D,20250808,000000,14.5,14.645,13.86,14.49,656354,0
+MNR.US,D,20250811,000000,14.6,14.6,14.17,14.39,345260,0
+MNR.US,D,20250812,000000,14.4198,14.5,14.24,14.4,371945,0
+MNR.US,D,20250813,000000,14.47,14.5465,14.31,14.5,253552,0
+MNR.US,D,20250814,000000,14.43,14.54,14.36,14.5,145547,0
+MNR.US,D,20250815,000000,14.5,14.55,14.37,14.38,96527,0
+MNR.US,D,20250818,000000,14.38,14.4,14.2,14.28,218180,0
+MNR.US,D,20250819,000000,14.28,14.33,13.81,13.83,642970,0
+MNR.US,D,20250820,000000,13.985,14.05,13.71,13.94,364118,0
+MNR.US,D,20250821,000000,13.67,13.6899,13.49,13.55,249559,0
+MNR.US,D,20250822,000000,13.5257,13.83,13.46,13.77,260291,0
+MNR.US,D,20250825,000000,13.82,14.0194,13.8,13.92,178555,0
+MNR.US,D,20250826,000000,13.89,13.91,13.75,13.79,107150,0
+MNR.US,D,20250827,000000,13.87,14.14,13.87,14.11,245167,0
+MNR.US,D,20250828,000000,14.16,14.3194,14.0095,14.27,207014,0
+MNR.US,D,20250829,000000,14.295,14.35,14.05,14.23,285276,0
+MNR.US,D,20250902,000000,14.185,14.25,14.0091,14.19,162750,0
+MNR.US,D,20250903,000000,14.12,14.155,13.94,14.13,194324,0
+MNR.US,D,20250904,000000,14.15,14.26,14.0095,14.1,201205,0
+MNR.US,D,20250905,000000,14.01,14.14,13.71,14.04,355586,0
+MNR.US,D,20250908,000000,14.06,14.11,13.77,13.8,254023,0
+MNR.US,D,20250909,000000,13.8,13.9555,13.55,13.57,222310,0
+MNR.US,D,20250910,000000,13.6,13.77,13.51,13.75,164858,0
+MNR.US,D,20250911,000000,13.73,13.7952,13.61,13.64,114343,0
+MNR.US,D,20250912,000000,13.7,13.7,13.47,13.6,288742,0
+MNR.US,D,20250915,000000,13.66,13.69,13.39,13.39,215321,0
+MNR.US,D,20250916,000000,13.36,13.58,13.354,13.58,154689,0
+MNR.US,D,20250917,000000,13.75,13.78,13.07,13.67,392360,0
+MNR.US,D,20250918,000000,13.7115,13.79,13.45,13.54,222004,0
+MNR.US,D,20250919,000000,13.605,13.6521,13.07,13.09,369822,0
+MNR.US,D,20250922,000000,13.1,13.15,12.9,12.97,247053,0
+MNR.US,D,20250923,000000,13.02,13.35,13,13.06,176279,0
+MNR.US,D,20250924,000000,13.2957,13.4699,13.09,13.27,260822,0
+MNR.US,D,20250925,000000,13.29,13.3,13.05,13.13,151945,0
+MNR.US,D,20250926,000000,13.3442,13.47,13.17,13.31,205487,0
+MNR.US,D,20250929,000000,13.31,13.3567,13.1,13.29,156890,0
+MNR.US,D,20250930,000000,13.21,13.3473,13.045,13.18,234246,0
+MNR.US,D,20251001,000000,13.18,13.46,13.0547,13.44,220708,0
+MNR.US,D,20251002,000000,13.4661,13.4665,12.98,12.98,353683,0
+MNR.US,D,20251003,000000,13.05,13.37,13.0001,13.15,261000,0
+MNR.US,D,20251006,000000,13.2258,13.35,13.14,13.22,149184,0
+MNR.US,D,20251007,000000,13.1612,13.27,13.09,13.13,155568,0
+MNR.US,D,20251008,000000,13.26,13.2859,12.9028,13.21,443482,0
+MNR.US,D,20251009,000000,13.1501,13.33,12.83,12.87,287470,0
+MNR.US,D,20251010,000000,12.9,12.9,12.225,12.25,490261,0
+MNR.US,D,20251013,000000,12.45,12.4589,12.2004,12.35,353892,0
+MNR.US,D,20251014,000000,12.22,12.44,12.2,12.22,243198,0
+MNR.US,D,20251015,000000,12.4,12.42,12.2,12.27,236170,0
+MNR.US,D,20251016,000000,12.38,12.441,11.91,12.07,358026,0
+MNR.US,D,20251017,000000,12.125,12.22,11.79,11.87,334192,0
+MNR.US,D,20251020,000000,11.87,12.19,11.85,12.04,289391,0
+MNR.US,D,20251021,000000,12,12.1,11.92,11.99,298480,0
+MNR.US,D,20251022,000000,12.07,12.15,11.9,12,250546,0
+MNR.US,D,20251023,000000,12.183,12.27,12.095,12.16,254276,0
+MNR.US,D,20251024,000000,12.2,12.3199,12.12,12.18,189224,0
+MNR.US,D,20251027,000000,12.64,13.01,12.37,12.46,681253,0
+MNR.US,D,20251028,000000,12.52,12.64,12.24,12.3,361444,0
+MNR.US,D,20251029,000000,12.26,12.3599,12.04,12.14,363433,0
+MNR.US,D,20251030,000000,12.1,12.215,11.9511,12.05,467415,0
+MNR.US,D,20251031,000000,12.16,12.25,12,12,242585,0
+MNR.US,D,20251103,000000,12.02,12.2,11.975,12.18,284693,0
+MNR.US,D,20251104,000000,12.03,12.17,11.62,11.77,617572,0
+MNR.US,D,20251105,000000,11.9,12.2,11.8496,12,362545,0
+MNR.US,D,20251106,000000,12.1105,12.25,11.87,12.08,307546,0
+MNR.US,D,20251107,000000,11.95,11.99,11.39,11.61,720866,0
+MNR.US,D,20251110,000000,11.76,11.7999,11.44,11.51,642709,0
+MNR.US,D,20251111,000000,11.46,11.89,11.46,11.78,356219,0
+MNR.US,D,20251112,000000,11.8164,12.06,11.77,11.98,374888,0
+MNR.US,D,20251113,000000,12,12.24,11.88,11.94,408060,0
+MNR.US,D,20251114,000000,11.852,12.1099,11.77,12.04,328793,0
+MNR.US,D,20251117,000000,12.18,12.18,11.8,11.83,308589,0
+MNR.US,D,20251118,000000,11.79,12.15,11.77,12.09,425828,0
+MNR.US,D,20251119,000000,12.01,12.2427,11.8501,12.18,525486,0
+MNR.US,D,20251120,000000,12.06,12.26,11.935,12,609989,0
+MNR.US,D,20251121,000000,11.875,11.95,10.93,11.6,1008067,0
+MNR.US,D,20251124,000000,11.59,11.59,11.38,11.51,440257,0
+MNR.US,D,20251125,000000,11.5,11.5,11.26,11.29,509624,0
+MNR.US,D,20251126,000000,11.5,11.74,11.36,11.64,610497,0
+MNR.US,D,20251128,000000,11.61,11.86,11.61,11.82,84175,0
+MNR.US,D,20251201,000000,11.79,11.99,11.7601,11.86,181110,0
+MNR.US,D,20251202,000000,11.9751,12.2,11.71,12.08,441043,0
+MNR.US,D,20251203,000000,12.13,12.45,12.0901,12.31,521649,0
+MNR.US,D,20251204,000000,12.4299,12.5499,12.3075,12.42,242935,0
+MNR.US,D,20251205,000000,12.4,12.68,12.2701,12.49,287310,0
+MNR.US,D,20251208,000000,12.45,12.71,12.3,12.3,158945,0
+MNR.US,D,20251209,000000,12.3,12.36,12.06,12.22,206838,0
+MNR.US,D,20251210,000000,12.075,12.22,11.91,12.09,344641,0
+MNR.US,D,20251211,000000,12.185,12.225,11.88,11.92,176479,0
+MNR.US,D,20251212,000000,11.99,12.0199,11.64,11.77,249889,0
+MNR.US,D,20251215,000000,11.795,11.83,11.51,11.71,495549,0
+MNR.US,D,20251216,000000,11.6952,11.6952,11.24,11.39,458867,0
+MNR.US,D,20251217,000000,11.475,11.78,11.305,11.64,325609,0
+MNR.US,D,20251218,000000,11.75,11.75,11.375,11.5,308122,0
+MNR.US,D,20251219,000000,11.5,11.7499,11,11.14,888943,0
+MNR.US,D,20251222,000000,11.14,11.6091,11.03,11.12,721851,0
+MNR.US,D,20251223,000000,11.15,11.3199,10.97,11.1,338062,0
+MNR.US,D,20251224,000000,11.086,11.25,11,11.2,210440,0
+MNR.US,D,20251226,000000,11.255,11.37,11.03,11.15,246246,0
+MNR.US,D,20251229,000000,11.1101,11.17,10.96,11.03,571498,0
+MNR.US,D,20251230,000000,11.03,11.4,11.01,11.28,687620,0
+MNR.US,D,20251231,000000,11.2586,11.2586,11.01,11.04,452096,0
+MNR.US,D,20260102,000000,11.1,11.38,11.07,11.25,204641,0
+MNR.US,D,20260105,000000,11.4,11.44,10.89,11.19,447696,0
+MNR.US,D,20260106,000000,11.2502,11.27,11.01,11.01,274714,0
+MNR.US,D,20260107,000000,11.1,11.114,10.79,10.83,311704,0
+MNR.US,D,20260108,000000,10.85,11.165,10.79,11.05,314940,0
+MNR.US,D,20260109,000000,11.1595,11.1779,10.46,10.83,654679,0
+MNR.US,D,20260112,000000,10.83,10.91,10.66,10.8,430686,0
+MNR.US,D,20260113,000000,10.95,11.1999,10.88,11.04,342766,0
+MNR.US,D,20260114,000000,11.021,11.27,10.93,10.94,249846,0
+MNR.US,D,20260115,000000,10.9,11.1,10.748,11.01,341231,0
+MNR.US,D,20260116,000000,10.8347,11.044,10.8,10.99,285536,0
+MNR.US,D,20260120,000000,11.08,11.25,11.0101,11.06,266425,0
+MNR.US,D,20260121,000000,11.22,11.5091,11.14,11.37,278076,0
+MNR.US,D,20260122,000000,11.35,11.48,11.195,11.45,350593,0
+MNR.US,D,20260123,000000,11.6,11.6,11.39,11.43,283801,0
+MNR.US,D,20260126,000000,11.55,11.5651,11.28,11.33,317836,0
+MNR.US,D,20260127,000000,11.36,11.55,11.28,11.52,342420,0
+MNR.US,D,20260128,000000,11.55,11.6,11.3376,11.4,176254,0
+MNR.US,D,20260129,000000,11.55,11.79,11.45,11.73,562125,0
+MNR.US,D,20260130,000000,11.705,11.7906,11.502,11.69,191045,0
+MNR.US,D,20260202,000000,11.5003,11.85,11.3882,11.62,251520,0
+MNR.US,D,20260203,000000,11.8199,11.8199,11.4605,11.76,155606,0
+MNR.US,D,20260204,000000,11.855,12.06,11.7801,12,226389,0
+MNR.US,D,20260205,000000,11.92,12.1,11.66,11.95,355965,0
+MNR.US,D,20260206,000000,12.025,12.375,12.01,12.33,302084,0
+MNR.US,D,20260209,000000,12.4,12.74,12.28,12.62,423559,0
+MNR.US,D,20260210,000000,12.67,12.74,12.47,12.54,170320,0
+MNR.US,D,20260211,000000,12.66,13.08,12.6001,13.03,274960,0
+MNR.US,D,20260212,000000,13.07,13.13,12.48,12.54,425795,0
+MNR.US,D,20260213,000000,12.92,13.2399,12.82,13.1,336777,0
+MNR.US,D,20260217,000000,13.2,13.3489,12.83,13.31,277296,0
+MNR.US,D,20260218,000000,13.38,13.44,13.1,13.44,372767,0

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

@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRP.US,D,20250210,000000,25.705,25.95,22.89,23.01,15683028,0
+MRP.US,D,20250211,000000,22.08,23.23,21.74,22.5,13758085,0
+MRP.US,D,20250212,000000,22.225,22.69,21.745,21.79,7847431,0
+MRP.US,D,20250213,000000,21.64,22.94,21.57,22.72,5841722,0
+MRP.US,D,20250214,000000,22.985,23.64,22.55,22.92,5650206,0
+MRP.US,D,20250218,000000,22.63,23.29,22.2,23.25,5514540,0
+MRP.US,D,20250219,000000,23.99,23.99,23.0637,23.5,3066655,0
+MRP.US,D,20250220,000000,23.49,23.74,23.1,23.5,1523457,0
+MRP.US,D,20250221,000000,23.74,24.14,23.36,23.8,2252078,0
+MRP.US,D,20250224,000000,23.775,23.9,23.08,23.19,2641801,0
+MRP.US,D,20250225,000000,22.88,23.15,22.29,22.6,3025807,0
+MRP.US,D,20250226,000000,22.64,22.66,22.21,22.25,2103226,0
+MRP.US,D,20250227,000000,22.95,23,21.92,22.59,1312117,0
+MRP.US,D,20250228,000000,22.42,22.88,22.2,22.86,1701118,0
+MRP.US,D,20250303,000000,22.53,23.14,22.145,22.24,3309774,0
+MRP.US,D,20250304,000000,22.12,22.62,21.8,22.19,1579746,0
+MRP.US,D,20250305,000000,22,22.65,22,22.39,1310934,0
+MRP.US,D,20250306,000000,22.31,22.685,21.4948,21.79,1529616,0
+MRP.US,D,20250307,000000,21.8,22.36,21.4,21.97,1395586,0
+MRP.US,D,20250310,000000,21.5446,22.28,21.5,21.62,1641410,0
+MRP.US,D,20250311,000000,21.65,21.86,21.13,21.22,1517255,0
+MRP.US,D,20250312,000000,21.22,21.95,21.21,21.8,1879786,0
+MRP.US,D,20250313,000000,21.735,21.84,21.02,21.37,2583262,0
+MRP.US,D,20250314,000000,21.51,22.16,21.28,21.74,1326347,0
+MRP.US,D,20250317,000000,21.69,22.25,21.4201,22,1322173,0
+MRP.US,D,20250318,000000,22.9,24.89,22.9,24.24,5626640,0
+MRP.US,D,20250319,000000,24.3,26.17,24.12,25.39,2738334,0
+MRP.US,D,20250320,000000,25.22,25.81,24.56,24.67,2951285,0
+MRP.US,D,20250321,000000,24.925,25.41,24.375,25.35,10986770,0
+MRP.US,D,20250324,000000,25.47,26.2758,25.23,26.19,2128829,0
+MRP.US,D,20250325,000000,26.085,26.64,25.92,26.12,2133806,0
+MRP.US,D,20250326,000000,26.28,26.99,25.83,25.85,1611266,0
+MRP.US,D,20250327,000000,25.56,26.645,25.41,26.42,1564503,0
+MRP.US,D,20250328,000000,26.7,26.7,26.06,26.52,1442624,0
+MRP.US,D,20250331,000000,26.2,26.65,25.9203,26.51,1169203,0
+MRP.US,D,20250401,000000,26.345,26.48,25.85,26,1038642,0
+MRP.US,D,20250402,000000,25.8,26.71,25.6,26.5,1267797,0
+MRP.US,D,20250403,000000,25.865,26.205,25.43,25.67,1816651,0
+MRP.US,D,20250404,000000,24.88,24.9099,23.8,23.94,2372590,0
+MRP.US,D,20250407,000000,23.38,24.54,22.8,23.55,1904605,0
+MRP.US,D,20250408,000000,24.07,24.07,22.17,22.51,1904881,0
+MRP.US,D,20250409,000000,21.91,24,21.635,23.64,2569771,0
+MRP.US,D,20250410,000000,23.53,23.53,22.58,22.77,1160761,0
+MRP.US,D,20250411,000000,22.67,23.4,22.205,23.31,1138950,0
+MRP.US,D,20250414,000000,23.57,24.22,23.42,23.6,1099445,0
+MRP.US,D,20250415,000000,23.325,23.96,23.325,23.75,952330,0
+MRP.US,D,20250416,000000,23.8825,24.0747,23.34,23.4,671344,0
+MRP.US,D,20250417,000000,23.57,24.13,23.4,23.92,884715,0
+MRP.US,D,20250421,000000,23.84,23.99,23.01,23.52,1238919,0
+MRP.US,D,20250422,000000,23.875,24.43,23.6907,24.4,1082477,0
+MRP.US,D,20250423,000000,24.775,25.1834,24.395,24.53,1202438,0
+MRP.US,D,20250424,000000,24.6924,25.14,24.49,25.04,733782,0
+MRP.US,D,20250425,000000,25.2,25.2,24.63,24.84,612752,0
+MRP.US,D,20250428,000000,25.02,25.23,24.78,25.02,610304,0
+MRP.US,D,20250429,000000,25.01,25.16,24.65,25,716175,0
+MRP.US,D,20250430,000000,24.67,25.14,24.6,25.04,949738,0
+MRP.US,D,20250501,000000,25.005,25.59,25.005,25.39,834190,0
+MRP.US,D,20250502,000000,25.75,25.935,25.52,25.84,702292,0
+MRP.US,D,20250505,000000,25.75,26.2,25.55,25.84,785366,0
+MRP.US,D,20250506,000000,25.66,25.89,25.62,25.78,537627,0
+MRP.US,D,20250507,000000,25.67,25.86,25.37,25.42,1662351,0
+MRP.US,D,20250508,000000,25.68,26.12,25.39,26.02,827174,0
+MRP.US,D,20250509,000000,26.18,26.4,25.22,25.32,2065743,0
+MRP.US,D,20250512,000000,25.62,26.44,25.62,26.29,890728,0
+MRP.US,D,20250513,000000,26.55,26.73,26.03,26.64,1480544,0
+MRP.US,D,20250514,000000,27.08,28.9,27,27.81,2088774,0
+MRP.US,D,20250515,000000,28.05,28.8,27.84,28.63,1067257,0
+MRP.US,D,20250516,000000,28.645,28.74,28.1801,28.61,1073654,0
+MRP.US,D,20250519,000000,28.18,28.73,28.0407,28.7,812450,0
+MRP.US,D,20250520,000000,28.62,28.79,28.38,28.61,774315,0
+MRP.US,D,20250521,000000,28.45,28.99,28.105,28.11,1003628,0
+MRP.US,D,20250522,000000,28.34,28.34,27.66,28.03,1486160,0
+MRP.US,D,20250523,000000,27.76,28.205,27.76,28.03,725145,0
+MRP.US,D,20250527,000000,28.4,28.4,27.72,27.87,716354,0
+MRP.US,D,20250528,000000,27.71,27.92,27.46,27.57,680160,0
+MRP.US,D,20250529,000000,27.66,27.95,27.425,27.88,602696,0
+MRP.US,D,20250530,000000,27.8,27.92,27.475,27.87,1556575,0
+MRP.US,D,20250602,000000,27.86,28.01,27.45,27.68,710239,0
+MRP.US,D,20250603,000000,27.74,27.93,27.51,27.83,789998,0
+MRP.US,D,20250604,000000,27.93,27.97,27.62,27.78,784614,0
+MRP.US,D,20250605,000000,27.76,27.98,27.44,27.48,610154,0
+MRP.US,D,20250606,000000,27.635,27.905,27.54,27.64,511189,0
+MRP.US,D,20250609,000000,27.695,27.92,27.515,27.76,481882,0
+MRP.US,D,20250610,000000,27.765,28.01,27.62,27.93,606685,0
+MRP.US,D,20250611,000000,27.94,28.2937,27.57,27.63,640538,0
+MRP.US,D,20250612,000000,27.5,27.92,27.1934,27.34,520660,0
+MRP.US,D,20250613,000000,27.245,27.38,26.9121,27.2,618688,0
+MRP.US,D,20250616,000000,27.2531,27.69,27.11,27.33,998686,0
+MRP.US,D,20250617,000000,27.46,28.035,27.37,27.8,1165862,0
+MRP.US,D,20250618,000000,27.8316,28.45,27.62,28.21,807660,0
+MRP.US,D,20250620,000000,28.3,28.57,28.01,28.43,3383652,0
+MRP.US,D,20250623,000000,28.365,28.62,27.91,28.22,822628,0
+MRP.US,D,20250624,000000,28.235,28.79,28.1,28.67,743603,0
+MRP.US,D,20250625,000000,28.64,28.645,27.84,27.92,526987,0
+MRP.US,D,20250626,000000,27.855,28.305,27.53,28.27,719323,0
+MRP.US,D,20250627,000000,28.4299,28.75,28.195,28.72,2242620,0
+MRP.US,D,20250630,000000,28.73,28.908,28.36,28.51,1664302,0
+MRP.US,D,20250701,000000,28.49,28.84,28.4,28.59,1250007,0
+MRP.US,D,20250702,000000,28.485,28.92,28.2,28.88,1208191,0
+MRP.US,D,20250703,000000,27.98,28.37,27.93,28.03,714096,0
+MRP.US,D,20250707,000000,28,28.35,27.78,28.04,929822,0
+MRP.US,D,20250708,000000,28.035,28.33,27.47,27.51,1203438,0
+MRP.US,D,20250709,000000,27.61,29.37,27.6094,28.96,2676927,0
+MRP.US,D,20250710,000000,29.22,29.94,29.157,29.5,1436098,0
+MRP.US,D,20250711,000000,29.45,30,29.3128,29.87,1091431,0
+MRP.US,D,20250714,000000,30,30.67,30,30.25,1300348,0
+MRP.US,D,20250715,000000,30.2622,30.75,30.0923,30.2,1488597,0
+MRP.US,D,20250716,000000,30.38,30.985,30.28,30.76,1391570,0
+MRP.US,D,20250717,000000,30.7,31.07,30.62,30.73,999556,0
+MRP.US,D,20250718,000000,30.79,31.02,30.38,30.68,1025149,0
+MRP.US,D,20250721,000000,31,31.31,30.76,30.93,1041368,0
+MRP.US,D,20250722,000000,31.04,31.44,30.78,31.22,1012690,0
+MRP.US,D,20250723,000000,31.39,31.48,30.94,31.27,877948,0
+MRP.US,D,20250724,000000,31.175,31.33,30.73,30.75,625881,0
+MRP.US,D,20250725,000000,31.15,31.23,30.56,30.94,562629,0
+MRP.US,D,20250728,000000,30.99,31,30.64,30.8,557868,0
+MRP.US,D,20250729,000000,30.98,30.98,30.605,30.75,851249,0
+MRP.US,D,20250730,000000,31,31.08,30.47,30.54,865562,0
+MRP.US,D,20250731,000000,31.4,31.56,29.98,29.99,841053,0
+MRP.US,D,20250801,000000,30.54,30.84,29.73,29.94,980302,0
+MRP.US,D,20250804,000000,30.13,30.62,29.92,30.32,698969,0
+MRP.US,D,20250805,000000,30.61825,31.315,30.33,31.26,1503606,0
+MRP.US,D,20250806,000000,31.26,31.79,31.05,31.63,1165763,0
+MRP.US,D,20250807,000000,31.64,31.74,31.25,31.34,795555,0
+MRP.US,D,20250808,000000,31.235,31.615,31.145,31.34,890467,0
+MRP.US,D,20250811,000000,31.26,31.57,31.09,31.16,1004029,0
+MRP.US,D,20250812,000000,31.195,31.76,31.05,31.76,1157053,0
+MRP.US,D,20250813,000000,31.87,32.6,31.64,32.4,1600540,0
+MRP.US,D,20250814,000000,32.198,32.45,31.98,32.09,1160991,0
+MRP.US,D,20250815,000000,32.205,32.205,31.5,31.74,1022171,0
+MRP.US,D,20250818,000000,31.7,32.04,31.55,31.81,1598406,0
+MRP.US,D,20250819,000000,31.63,32.55,31.63,32.55,794700,0
+MRP.US,D,20250820,000000,32.54,32.795,32.3,32.69,879611,0
+MRP.US,D,20250821,000000,32.49,33.38,32.39,33.34,746366,0
+MRP.US,D,20250822,000000,33.41,34.555,33.32,34.3,998694,0
+MRP.US,D,20250825,000000,34.34,34.75,34.19,34.72,809773,0
+MRP.US,D,20250826,000000,34.86,35.23,34.73,35.17,900719,0
+MRP.US,D,20250827,000000,35.125,35.46,34.88,35.39,626482,0
+MRP.US,D,20250828,000000,35.46,36,35.365,35.5,1110564,0
+MRP.US,D,20250829,000000,35.5,35.58,35,35.31,1414204,0
+MRP.US,D,20250902,000000,35.33,35.33,33.84,34.15,1813419,0
+MRP.US,D,20250903,000000,34.1,34.7725,34.09,34.55,2093738,0
+MRP.US,D,20250904,000000,34.64,34.725,34.11,34.23,1032956,0
+MRP.US,D,20250905,000000,34.335,34.66,34.18,34.21,832948,0
+MRP.US,D,20250908,000000,34.07,34.43,33.825,34.28,1395191,0
+MRP.US,D,20250909,000000,34.405,35.01,34.17,35,1042683,0
+MRP.US,D,20250910,000000,35.15,35.285,34.87,34.91,596399,0
+MRP.US,D,20250911,000000,35,35.17,34.57,34.84,920564,0
+MRP.US,D,20250912,000000,34.99,35.02,34.59,34.64,813345,0
+MRP.US,D,20250915,000000,34.56,35.37,34.41,35.2,1376236,0
+MRP.US,D,20250916,000000,35.45,35.45,34.325,34.61,1189196,0
+MRP.US,D,20250917,000000,34.6454,34.965,34.08,34.17,837853,0
+MRP.US,D,20250918,000000,34.205,34.83,34.08,34.63,807232,0
+MRP.US,D,20250919,000000,34.955,34.955,34.11,34.35,3023735,0
+MRP.US,D,20250922,000000,34.545,34.55,33.88,34.07,761225,0
+MRP.US,D,20250923,000000,34.43,35.1,34.31,34.61,973990,0
+MRP.US,D,20250924,000000,34.61,34.7,34.335,34.44,764590,0
+MRP.US,D,20250925,000000,34.3603,34.63,34.01,34.45,771252,0
+MRP.US,D,20250926,000000,34.45,34.5122,33.91,34.03,1445520,0
+MRP.US,D,20250929,000000,34.09,34.14,33.53,33.86,1628811,0
+MRP.US,D,20250930,000000,33.93,33.93,33.42,33.61,896899,0
+MRP.US,D,20251001,000000,33.53,33.965,33.39,33.58,1865016,0
+MRP.US,D,20251002,000000,33.6,34.03,32.945,33.02,1385302,0
+MRP.US,D,20251003,000000,32.475,32.54,32.15,32.18,1347867,0
+MRP.US,D,20251006,000000,32.305,32.305,31.33,31.87,1302287,0
+MRP.US,D,20251007,000000,31.795,32.79,31.59,32.01,2027264,0
+MRP.US,D,20251008,000000,32.26,33.055,32.24,32.69,1604672,0
+MRP.US,D,20251009,000000,32.7,33.0023,32.0642,32.39,1016475,0
+MRP.US,D,20251010,000000,31.98,31.98,30.3,31.23,4134719,0
+MRP.US,D,20251013,000000,31.57,31.8496,30.71,31.08,2080159,0
+MRP.US,D,20251014,000000,31,31.9,30.96,31.51,1134824,0
+MRP.US,D,20251015,000000,31.8934,32.4,31.6,32.08,1559832,0
+MRP.US,D,20251016,000000,32.075,32.32,31.89,32.29,1353861,0
+MRP.US,D,20251017,000000,32.135,32.72,32.1,32.71,950419,0
+MRP.US,D,20251020,000000,32.9,33.025,32.59,32.84,1098455,0
+MRP.US,D,20251021,000000,32.75,33.45,32.44,33.05,1177692,0
+MRP.US,D,20251022,000000,33.11,33.43,32.8149,33.03,1362580,0
+MRP.US,D,20251023,000000,33.36,33.49,32.175,32.8,1578079,0
+MRP.US,D,20251024,000000,33.13,33.37,32.35,32.41,1482704,0
+MRP.US,D,20251027,000000,32.65,33.24,32.465,32.9,1310282,0
+MRP.US,D,20251028,000000,32.58,32.9,32.32,32.71,993161,0
+MRP.US,D,20251029,000000,32.91,33.12,31.855,32.09,1631909,0
+MRP.US,D,20251030,000000,32.31,32.54,32.02,32.38,1394866,0
+MRP.US,D,20251031,000000,32.02,32.29,31.63,32.21,1429760,0
+MRP.US,D,20251103,000000,31.975,31.98,31.08,31.54,1545677,0
+MRP.US,D,20251104,000000,31.29,31.87,31.19,31.87,1417207,0
+MRP.US,D,20251105,000000,31.695,32.02,31.18,31.2,2080334,0
+MRP.US,D,20251106,000000,31.5901,31.67,31.075,31.23,1029077,0
+MRP.US,D,20251107,000000,31.13,31.84,30.96,31.83,1220603,0
+MRP.US,D,20251110,000000,31.89,31.965,31.39,31.67,1388805,0
+MRP.US,D,20251111,000000,31.66,32.33,31.66,32.18,1598121,0
+MRP.US,D,20251112,000000,32.2,32.53,31.79,31.79,1512331,0
+MRP.US,D,20251113,000000,31.79,31.9,31.16,31.24,1136469,0
+MRP.US,D,20251114,000000,31.19,31.5657,31.16,31.17,1124908,0
+MRP.US,D,20251117,000000,31.21,31.3099,29.07,29.5,3782480,0
+MRP.US,D,20251118,000000,29.03,29.715,28.81,29.68,4901392,0
+MRP.US,D,20251119,000000,29.63,29.78,29.075,29.12,6377740,0
+MRP.US,D,20251120,000000,29.142,29.72,28.77,29.24,7679170,0
+MRP.US,D,20251121,000000,29.435,31.09,29.36,30.49,6368717,0
+MRP.US,D,20251124,000000,31.21,31.84,30.95,31.1,7505573,0
+MRP.US,D,20251125,000000,31.11,32.26,31.11,31.72,12549472,0
+MRP.US,D,20251126,000000,31.6,31.9,30.575,30.65,4066110,0
+MRP.US,D,20251128,000000,30.795,30.93,30.46,30.46,2658809,0
+MRP.US,D,20251201,000000,29.79,30.61,29.645,30.23,7378850,0
+MRP.US,D,20251202,000000,30.14,30.875,29.89,30.83,4370355,0
+MRP.US,D,20251203,000000,30.88,32.12,30.65,31.98,2848170,0
+MRP.US,D,20251204,000000,31.97,32,31.41,31.52,2074778,0
+MRP.US,D,20251205,000000,31.26,31.85,30.8,31.71,2233773,0
+MRP.US,D,20251208,000000,31.66,31.81,31.06,31.1,2379572,0
+MRP.US,D,20251209,000000,31.1,31.51,30.97,31,1954957,0
+MRP.US,D,20251210,000000,31.215,32.29,30.92,32.14,3310425,0
+MRP.US,D,20251211,000000,32.11,32.48,31.79,31.98,1686199,0
+MRP.US,D,20251212,000000,31.97,32.01,31.65,31.7,1187577,0
+MRP.US,D,20251215,000000,31.72,31.855,31.24,31.64,1439905,0
+MRP.US,D,20251216,000000,31.55,31.58,30.75,30.78,1761226,0
+MRP.US,D,20251217,000000,31.025,31.13,29.725,29.78,3514924,0
+MRP.US,D,20251218,000000,30.15,30.39,29.6,29.67,2060098,0
+MRP.US,D,20251219,000000,29.195,29.65,28.99,29.42,4720336,0
+MRP.US,D,20251222,000000,29.44,29.6139,29,29.11,1701362,0
+MRP.US,D,20251223,000000,29.405,30.25,29.31,29.78,1833407,0
+MRP.US,D,20251224,000000,29.98,30.265,29.8501,30.09,902391,0
+MRP.US,D,20251226,000000,30.25,30.525,30.02,30.39,816221,0
+MRP.US,D,20251229,000000,30.4,30.42,29.84,29.9,1496514,0
+MRP.US,D,20251230,000000,29.8,30.065,29.73,30.02,1511169,0
+MRP.US,D,20251231,000000,30.09,30.09,29.75,29.87,1230774,0
+MRP.US,D,20260102,000000,29.79,29.97,29.51,29.83,1414017,0
+MRP.US,D,20260105,000000,29.195,29.47,29.03,29.41,1478385,0
+MRP.US,D,20260106,000000,29.35,29.56,28.5,29.56,1552260,0
+MRP.US,D,20260107,000000,29.58,29.73,28.77,28.83,1497944,0
+MRP.US,D,20260108,000000,28.905,29.36,28.74,29.2,1591410,0
+MRP.US,D,20260109,000000,29.235,30.98,29.235,30.83,1559627,0
+MRP.US,D,20260112,000000,30.61,31.18,30.48,30.69,1431981,0
+MRP.US,D,20260113,000000,30.58,30.965,30.4,30.6,836044,0
+MRP.US,D,20260114,000000,30.555,30.72,30.3,30.54,790153,0
+MRP.US,D,20260115,000000,30.72,30.96,30.4,30.54,942332,0
+MRP.US,D,20260116,000000,30.63,31.02,30.46,31.02,1665197,0
+MRP.US,D,20260120,000000,30.79,30.975,30.45,30.58,1021558,0
+MRP.US,D,20260121,000000,30.825,31.165,30.49,31.14,1416809,0
+MRP.US,D,20260122,000000,31.235,31.43,30.54,30.63,959545,0
+MRP.US,D,20260123,000000,30.52,30.55,29.87,30.2,799539,0
+MRP.US,D,20260126,000000,30.21,30.25,29.6784,29.84,717188,0
+MRP.US,D,20260127,000000,29.84,29.99,29.68,29.81,755394,0
+MRP.US,D,20260128,000000,29.93,30.22,29.41,29.56,948016,0
+MRP.US,D,20260129,000000,29.775,29.775,29.39,29.7,1342942,0
+MRP.US,D,20260130,000000,29.605,30.01,29.28,29.8,1531286,0
+MRP.US,D,20260202,000000,29.8,29.99,29.42,29.61,879637,0
+MRP.US,D,20260203,000000,29.63,30.535,29.4801,29.87,1365800,0
+MRP.US,D,20260204,000000,30.09,30.74,30.04,30.43,926860,0
+MRP.US,D,20260205,000000,30.455,31.01,30.1501,31.01,1658833,0
+MRP.US,D,20260206,000000,31.19,31.8,31.189,31.69,1120713,0
+MRP.US,D,20260209,000000,31.625,31.625,30.96,31.38,1281603,0
+MRP.US,D,20260210,000000,31.43,31.65,31.26,31.5,1005771,0
+MRP.US,D,20260211,000000,31.415,31.98,31.33,31.84,1836505,0
+MRP.US,D,20260212,000000,32.17,32.595,31.43,31.45,1884564,0
+MRP.US,D,20260213,000000,31.57,32.26,31.26,31.97,1752489,0
+MRP.US,D,20260217,000000,31.8814,32,31.39,31.53,1262845,0
+MRP.US,D,20260218,000000,31.675,31.84,31.365,31.38,1357876,0

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

@@ -0,0 +1,263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSIF.US,D,20250203,000000,16.5,16.5693,16.21,16.5,168344,0
+MSIF.US,D,20250204,000000,16.5,16.91,16.45,16.91,152118,0
+MSIF.US,D,20250205,000000,17.01,17.1,16.7,16.81,134515,0
+MSIF.US,D,20250206,000000,16.8154,16.94,16.67,16.89,86410,0
+MSIF.US,D,20250207,000000,16.8752,17,16.75,16.89,51504,0
+MSIF.US,D,20250210,000000,16.874,17.09,16.796,16.98,89075,0
+MSIF.US,D,20250211,000000,17,17.05,16.83,16.87,49911,0
+MSIF.US,D,20250212,000000,16.89,17.03,16.761,17.02,47436,0
+MSIF.US,D,20250213,000000,17.32,17.32,16.8883,17.09,70965,0
+MSIF.US,D,20250214,000000,17.09,17.3,17.0499,17.15,127174,0
+MSIF.US,D,20250218,000000,17.35,17.64,17.15,17.62,150074,0
+MSIF.US,D,20250219,000000,17.6,17.9995,17.592,17.84,150200,0
+MSIF.US,D,20250220,000000,17.99,17.99,17.53,17.55,115831,0
+MSIF.US,D,20250221,000000,17.6,17.75,17.3,17.37,58291,0
+MSIF.US,D,20250224,000000,17.4129,17.5,16.93,17.08,89858,0
+MSIF.US,D,20250225,000000,17.07,17.07,16.66,16.9,53885,0
+MSIF.US,D,20250226,000000,16.9,17.2,16.8,16.88,64277,0
+MSIF.US,D,20250227,000000,16.98,17.0996,16.82,16.85,47566,0
+MSIF.US,D,20250228,000000,16.77,17.1,16.76,17.1,62036,0
+MSIF.US,D,20250303,000000,17.25,17.3499,16.92,16.97,72993,0
+MSIF.US,D,20250304,000000,17.01,17.01,16.445,16.72,91121,0
+MSIF.US,D,20250305,000000,16.85,17.09,16.6515,17.03,110362,0
+MSIF.US,D,20250306,000000,16.8,17.1793,16.8,16.88,35578,0
+MSIF.US,D,20250307,000000,16.855,17.1995,16.8,16.95,37211,0
+MSIF.US,D,20250310,000000,16.93,17.0984,16.1,16.36,217123,0
+MSIF.US,D,20250311,000000,16.4434,16.4434,15.85,16.13,152730,0
+MSIF.US,D,20250312,000000,16.1323,16.5045,16.05,16.31,59793,0
+MSIF.US,D,20250313,000000,16.455,16.56,15.89,16.04,42831,0
+MSIF.US,D,20250314,000000,16.16,16.423,16.05,16.1,42856,0
+MSIF.US,D,20250317,000000,16.1978,16.93,16.17,16.93,117952,0
+MSIF.US,D,20250318,000000,16.9301,17.05,16.8,17.01,33752,0
+MSIF.US,D,20250319,000000,17.1,17.45,17.1,17.23,57832,0
+MSIF.US,D,20250320,000000,17.25,17.3999,16.96,17.3,65340,0
+MSIF.US,D,20250321,000000,17.75,17.85,17.01,17.36,354318,0
+MSIF.US,D,20250324,000000,17.6419,17.6419,17.3,17.44,49841,0
+MSIF.US,D,20250325,000000,17.5928,17.5969,17.2501,17.35,40440,0
+MSIF.US,D,20250326,000000,17.405,17.4899,16.95,17.07,52079,0
+MSIF.US,D,20250327,000000,17.07,17.1,16.9191,17.02,24290,0
+MSIF.US,D,20250328,000000,17,17.084,16.59,16.64,36822,0
+MSIF.US,D,20250331,000000,16.23,16.59,16.23,16.47,73255,0
+MSIF.US,D,20250401,000000,16.4342,16.58,16.2,16.34,77905,0
+MSIF.US,D,20250402,000000,16.3637,16.631061,16.3,16.39,15387,0
+MSIF.US,D,20250403,000000,16.2589,16.6122,16.1,16.22,46778,0
+MSIF.US,D,20250404,000000,15.17,16.14,14.44,15.12,139345,0
+MSIF.US,D,20250407,000000,14.9,15.3,14.17,14.61,80201,0
+MSIF.US,D,20250408,000000,14.945,15.2,14.01,14.16,114027,0
+MSIF.US,D,20250409,000000,14.2155,15.5799,14.11,15.26,59414,0
+MSIF.US,D,20250410,000000,15.15,15.3,14.3905,14.6,30602,0
+MSIF.US,D,20250411,000000,14.75,14.8,14.12,14.37,43493,0
+MSIF.US,D,20250414,000000,14.66,14.75,14.4,14.65,57241,0
+MSIF.US,D,20250415,000000,14.74,15.18,14.655,15,90514,0
+MSIF.US,D,20250416,000000,15.05,15.43,14.85,15.37,89140,0
+MSIF.US,D,20250417,000000,15.19,15.9,15.19,15.83,21276,0
+MSIF.US,D,20250421,000000,15.85,16,15.06,15.2,28088,0
+MSIF.US,D,20250422,000000,15.35,15.4334,15.0601,15.32,23930,0
+MSIF.US,D,20250423,000000,15.82,15.935,15.4,15.61,38285,0
+MSIF.US,D,20250424,000000,15.75,16.05,15.2201,15.84,45602,0
+MSIF.US,D,20250425,000000,15.9737,16.05,15.555,15.74,71586,0
+MSIF.US,D,20250428,000000,15.7,15.7,15.35,15.55,28826,0
+MSIF.US,D,20250429,000000,15.54,15.54,15.27,15.49,47184,0
+MSIF.US,D,20250430,000000,15.25,15.3,15.07,15.13,28514,0
+MSIF.US,D,20250501,000000,15.12,15.45,15.1,15.35,39679,0
+MSIF.US,D,20250502,000000,15.53,15.55,15.2586,15.46,61457,0
+MSIF.US,D,20250505,000000,15.36,15.45,15.255,15.32,19402,0
+MSIF.US,D,20250506,000000,15.4,15.5,15.32,15.4,22476,0
+MSIF.US,D,20250507,000000,15.49,15.53,15.33,15.43,10717,0
+MSIF.US,D,20250508,000000,15.45,15.91,15.3322,15.68,20892,0
+MSIF.US,D,20250509,000000,15.6051,15.675,15.04,15.17,36860,0
+MSIF.US,D,20250512,000000,15.26,15.4851,15.2,15.27,29658,0
+MSIF.US,D,20250513,000000,15.45,15.77,15.3516,15.64,59809,0
+MSIF.US,D,20250514,000000,15.52,15.7499,14.915,15.05,58894,0
+MSIF.US,D,20250515,000000,15.1,15.24,14.995,15.17,60775,0
+MSIF.US,D,20250516,000000,15.2,15.71,15.1,15.71,42766,0
+MSIF.US,D,20250519,000000,15.6701,16.15,15.66,15.98,33738,0
+MSIF.US,D,20250520,000000,16.05,16.15,16,16.07,25438,0
+MSIF.US,D,20250521,000000,15.8938,15.8938,15.3,15.31,21587,0
+MSIF.US,D,20250522,000000,15.21,15.39,15.1251,15.31,18618,0
+MSIF.US,D,20250523,000000,15.25,15.4783,15.12,15.3,14013,0
+MSIF.US,D,20250527,000000,15.2658,15.4797,15.15,15.3,29575,0
+MSIF.US,D,20250528,000000,15.2427,15.57,15.17,15.49,30692,0
+MSIF.US,D,20250529,000000,15.55,15.58,15.45,15.58,38299,0
+MSIF.US,D,20250530,000000,15.565,15.7475,15.5026,15.73,26243,0
+MSIF.US,D,20250602,000000,15.75,16.24,15.71,16.11,54785,0
+MSIF.US,D,20250603,000000,16,16.2499,15.5289,15.7,77792,0
+MSIF.US,D,20250604,000000,16.26,16.71,16.25,16.65,321288,0
+MSIF.US,D,20250605,000000,16.81,17.35,16.75,17.12,128845,0
+MSIF.US,D,20250606,000000,17.26,17.41,17.1,17.25,120501,0
+MSIF.US,D,20250609,000000,17.5,18.0946,17.3,17.98,204247,0
+MSIF.US,D,20250610,000000,17.96,18.0451,17.5,17.64,75887,0
+MSIF.US,D,20250611,000000,17.765,17.9383,17.4,17.63,64379,0
+MSIF.US,D,20250612,000000,17.75,17.75,17.28,17.38,61407,0
+MSIF.US,D,20250613,000000,17.4,17.4928,17.04,17.12,74875,0
+MSIF.US,D,20250616,000000,17.2483,17.66,17.24,17.43,84995,0
+MSIF.US,D,20250617,000000,17.4622,17.52,17.26,17.4,127495,0
+MSIF.US,D,20250618,000000,17.43,17.7499,17.43,17.49,75206,0
+MSIF.US,D,20250620,000000,17.55,17.5998,17.26,17.3,61966,0
+MSIF.US,D,20250623,000000,17.28,17.575,16.6,16.88,150983,0
+MSIF.US,D,20250624,000000,17.05,17.07,16.611,16.76,106070,0
+MSIF.US,D,20250625,000000,16.88,17,16.5,16.7,78803,0
+MSIF.US,D,20250626,000000,16.77,16.88,16.5,16.56,105533,0
+MSIF.US,D,20250627,000000,16.675,16.675,16.32,16.32,101497,0
+MSIF.US,D,20250630,000000,16.135,16.5,16.07,16.43,116489,0
+MSIF.US,D,20250701,000000,16.203,16.48,16.01,16.04,50317,0
+MSIF.US,D,20250702,000000,16.06,16.32,16,16.32,127387,0
+MSIF.US,D,20250703,000000,16.3,16.53,16.3,16.53,73530,0
+MSIF.US,D,20250707,000000,16.6026,16.6893,16.12,16.42,87203,0
+MSIF.US,D,20250708,000000,16.5,16.6,16.36,16.5,45850,0
+MSIF.US,D,20250709,000000,16.6,16.65,16.1,16.26,98983,0
+MSIF.US,D,20250710,000000,16.31,16.6,16.26,16.41,44679,0
+MSIF.US,D,20250711,000000,16.36,16.43,16.18,16.2,57550,0
+MSIF.US,D,20250714,000000,16.2501,16.39,16.12,16.39,58191,0
+MSIF.US,D,20250715,000000,16.4,16.5,16.18,16.24,25824,0
+MSIF.US,D,20250716,000000,16.295,16.6,16.19,16.44,26512,0
+MSIF.US,D,20250717,000000,16.5,16.7,16.22,16.47,55310,0
+MSIF.US,D,20250718,000000,16.5,16.5838,16.31,16.47,45969,0
+MSIF.US,D,20250721,000000,16.8678,16.8678,16.4146,16.66,78326,0
+MSIF.US,D,20250722,000000,16.66,16.75,16.6,16.69,20475,0
+MSIF.US,D,20250723,000000,16.8,16.8499,16.55,16.65,37496,0
+MSIF.US,D,20250724,000000,16.675,16.6899,16.54,16.58,21434,0
+MSIF.US,D,20250725,000000,16.67,16.76,16.485,16.56,39696,0
+MSIF.US,D,20250728,000000,16.635,16.635,15.89,16.2,119413,0
+MSIF.US,D,20250729,000000,16.1,16.2,15.84,16.07,49118,0
+MSIF.US,D,20250730,000000,16,16,15.38,15.4,236564,0
+MSIF.US,D,20250731,000000,15.32,15.78,15.25,15.32,128729,0
+MSIF.US,D,20250801,000000,15.14,15.35,14.64,14.86,338838,0
+MSIF.US,D,20250804,000000,14.86,15.18,14.51,15.02,244064,0
+MSIF.US,D,20250805,000000,15,15.2077,14.7775,14.84,162438,0
+MSIF.US,D,20250806,000000,14.94,15.1,14.65,14.73,148145,0
+MSIF.US,D,20250807,000000,14.5,14.68,14.25,14.35,196989,0
+MSIF.US,D,20250808,000000,14.21,14.95,14.2,14.88,308291,0
+MSIF.US,D,20250811,000000,14.9,15.14,14.29,14.39,207137,0
+MSIF.US,D,20250812,000000,14.38,14.72,13.92,14.48,326881,0
+MSIF.US,D,20250813,000000,14.5501,14.73,14.14,14.37,234658,0
+MSIF.US,D,20250814,000000,14.37,14.52,13.99,14.43,235504,0
+MSIF.US,D,20250815,000000,14.37,14.5899,14.1678,14.24,185254,0
+MSIF.US,D,20250818,000000,14.25,14.496,14.19,14.33,170521,0
+MSIF.US,D,20250819,000000,14.4,14.488,14.14,14.17,140575,0
+MSIF.US,D,20250820,000000,14.19,14.2836,14.02,14.16,170652,0
+MSIF.US,D,20250821,000000,14.16,14.26,14.05,14.21,145824,0
+MSIF.US,D,20250822,000000,14.21,14.55,14.13,14.19,174062,0
+MSIF.US,D,20250825,000000,14.1632,14.26,13.82,14.1,213545,0
+MSIF.US,D,20250826,000000,14.02,14.2,13.88,14.09,181723,0
+MSIF.US,D,20250827,000000,14.04,14.14,13.96,14.02,184978,0
+MSIF.US,D,20250828,000000,14.06,14.06,13.91,13.98,145467,0
+MSIF.US,D,20250829,000000,13.97,14.1899,13.91,14.17,156787,0
+MSIF.US,D,20250902,000000,14.09,14.24,13.85,13.91,163462,0
+MSIF.US,D,20250903,000000,13.94,14.085,13.9097,14.02,169937,0
+MSIF.US,D,20250904,000000,14,14.12,13.99,14.04,130363,0
+MSIF.US,D,20250905,000000,14.06,14.1241,13.95,13.99,166261,0
+MSIF.US,D,20250908,000000,13.99,14.0431,13.81,13.94,167901,0
+MSIF.US,D,20250909,000000,13.95,14.07,13.88,13.96,124853,0
+MSIF.US,D,20250910,000000,13.9315,14.05,13.7,13.71,199676,0
+MSIF.US,D,20250911,000000,13.71,14.34,13.71,14.34,169455,0
+MSIF.US,D,20250912,000000,14.33,14.35,14.1,14.11,111693,0
+MSIF.US,D,20250915,000000,14.2,14.29,13.83,13.86,201104,0
+MSIF.US,D,20250916,000000,13.86,14.04,13.83,14.04,158420,0
+MSIF.US,D,20250917,000000,14.15,14.25,13.9501,13.97,121916,0
+MSIF.US,D,20250918,000000,14.05,14.163,14,14.16,124810,0
+MSIF.US,D,20250919,000000,14.18,14.28,14.08,14.16,201368,0
+MSIF.US,D,20250922,000000,14.17,14.17,13.85,13.94,183726,0
+MSIF.US,D,20250923,000000,13.97,14.0499,13.7,13.7,119541,0
+MSIF.US,D,20250924,000000,13.84,13.84,13.55,13.57,182643,0
+MSIF.US,D,20250925,000000,13.56,13.85,13.55,13.65,165467,0
+MSIF.US,D,20250926,000000,13.6988,13.71,13.4,13.5,163001,0
+MSIF.US,D,20250929,000000,13.72,13.72,13.4281,13.43,156303,0
+MSIF.US,D,20250930,000000,13.15,13.27,12.98,13.13,210449,0
+MSIF.US,D,20251001,000000,13.11,13.28,12.91,12.92,173680,0
+MSIF.US,D,20251002,000000,13.01,13.31,12.9774,13.19,127054,0
+MSIF.US,D,20251003,000000,13.394,13.45,13.2,13.29,130886,0
+MSIF.US,D,20251006,000000,13.3,13.7841,13.3,13.69,170559,0
+MSIF.US,D,20251007,000000,13.65,13.7,13.2075,13.34,172859,0
+MSIF.US,D,20251008,000000,13.405,13.495,13.02,13.05,128053,0
+MSIF.US,D,20251009,000000,13.21,13.26,12.87,13.11,216772,0
+MSIF.US,D,20251010,000000,13.19,13.26,12.7101,12.87,154980,0
+MSIF.US,D,20251013,000000,13.08,13.288,12.93,13.2,86367,0
+MSIF.US,D,20251014,000000,13.12,13.4,13.05,13.22,140940,0
+MSIF.US,D,20251015,000000,13.41,13.53,13.2268,13.3,107139,0
+MSIF.US,D,20251016,000000,13.375,13.38,13.015,13.06,140716,0
+MSIF.US,D,20251017,000000,13.07,13.25,12.9,13.02,256434,0
+MSIF.US,D,20251020,000000,13.1,13.2,12.82,13.13,144931,0
+MSIF.US,D,20251021,000000,13.16,13.49,13.01,13.37,154565,0
+MSIF.US,D,20251022,000000,13.16,13.7,13.16,13.35,185584,0
+MSIF.US,D,20251023,000000,13.4,13.5,13.25,13.34,109414,0
+MSIF.US,D,20251024,000000,13.485,13.7,13.25,13.42,107935,0
+MSIF.US,D,20251027,000000,13.5156,13.635,13.3237,13.54,300999,0
+MSIF.US,D,20251028,000000,13.44,13.5,13,13.05,469436,0
+MSIF.US,D,20251029,000000,12.88,13.05,12.55,12.66,758292,0
+MSIF.US,D,20251030,000000,12.5,12.88,12.5,12.74,613593,0
+MSIF.US,D,20251031,000000,12.682,12.83,12.5001,12.76,392505,0
+MSIF.US,D,20251103,000000,12.75,12.8399,12.53,12.64,374434,0
+MSIF.US,D,20251104,000000,12.6668,12.82,12.27,12.4,469429,0
+MSIF.US,D,20251105,000000,12.475,12.5,12.2,12.24,423307,0
+MSIF.US,D,20251106,000000,12.22,12.3508,11.88,11.96,374233,0
+MSIF.US,D,20251107,000000,11.9,12.07,11.8195,11.94,270574,0
+MSIF.US,D,20251110,000000,12.075,12.11,11.78,11.87,287194,0
+MSIF.US,D,20251111,000000,11.87,12.18,11.82,12.08,300231,0
+MSIF.US,D,20251112,000000,12.175,12.4,12.11,12.23,292646,0
+MSIF.US,D,20251113,000000,12.08,12.37,12.08,12.12,246956,0
+MSIF.US,D,20251114,000000,12.2,13.2,12.145,13.13,376012,0
+MSIF.US,D,20251117,000000,13.22,13.8499,13.13,13.46,599304,0
+MSIF.US,D,20251118,000000,13.5,13.92,13.4582,13.76,376864,0
+MSIF.US,D,20251119,000000,13.85,14.17,13.5,13.59,374845,0
+MSIF.US,D,20251120,000000,13.73,13.99,13.48,13.59,244480,0
+MSIF.US,D,20251121,000000,13.62,13.7358,13.31,13.58,296347,0
+MSIF.US,D,20251124,000000,13.65,13.9858,13.58,13.92,157662,0
+MSIF.US,D,20251125,000000,13.83,14.08,13.77,14.03,222179,0
+MSIF.US,D,20251126,000000,13.975,14.0698,13.73,13.77,229327,0
+MSIF.US,D,20251128,000000,13.76,14.22,13.7001,14.22,101443,0
+MSIF.US,D,20251201,000000,14.05,14.1,13.76,13.81,224263,0
+MSIF.US,D,20251202,000000,13.98,14.07,13.84,13.98,185580,0
+MSIF.US,D,20251203,000000,13.9401,14.2,13.94,14.06,193946,0
+MSIF.US,D,20251204,000000,14.01,14.27,14,14.19,204363,0
+MSIF.US,D,20251205,000000,14.11,14.2499,14,14.01,153661,0
+MSIF.US,D,20251208,000000,14.25,14.3,13.99,14.08,200700,0
+MSIF.US,D,20251209,000000,13.97,14.345,13.85,14.31,179558,0
+MSIF.US,D,20251210,000000,14.39,14.46,14.2,14.22,221124,0
+MSIF.US,D,20251211,000000,14.27,14.46,13.9054,14.02,183543,0
+MSIF.US,D,20251212,000000,14,14.09,13.67,13.67,151016,0
+MSIF.US,D,20251215,000000,13.75,13.8323,13.35,13.44,256274,0
+MSIF.US,D,20251216,000000,13.395,13.65,13.37,13.43,251130,0
+MSIF.US,D,20251217,000000,13.5,13.6,13.1,13.13,237846,0
+MSIF.US,D,20251218,000000,13.38,13.39,13.09,13.14,209360,0
+MSIF.US,D,20251219,000000,13.125,13.35,13.08,13.21,263905,0
+MSIF.US,D,20251222,000000,13.362,13.6394,13.22,13.47,176043,0
+MSIF.US,D,20251223,000000,13.41,13.6749,13.18,13.2,279765,0
+MSIF.US,D,20251224,000000,13.28,13.7,13.2,13.6,121195,0
+MSIF.US,D,20251226,000000,13.59,13.74,13.45,13.64,195773,0
+MSIF.US,D,20251229,000000,13.505,13.85,13.47,13.61,223442,0
+MSIF.US,D,20251230,000000,13.61,13.74,13.32,13.32,299086,0
+MSIF.US,D,20251231,000000,13.16,13.3,12.96,13.14,202652,0
+MSIF.US,D,20260102,000000,13.3929,13.53,13.19,13.46,155214,0
+MSIF.US,D,20260105,000000,13.58,13.785,13.48,13.62,158758,0
+MSIF.US,D,20260106,000000,13.6,13.75,13.22,13.26,200132,0
+MSIF.US,D,20260107,000000,13.275,13.29,12.8,12.95,230122,0
+MSIF.US,D,20260108,000000,12.89,13.32,12.83,13.13,239138,0
+MSIF.US,D,20260109,000000,13,13.28,12.9,13.16,177286,0
+MSIF.US,D,20260112,000000,13.15,13.2699,12.99,13.15,163857,0
+MSIF.US,D,20260113,000000,13.255,13.6,13.07,13.11,230991,0
+MSIF.US,D,20260114,000000,13.3,13.495,13.11,13.36,179252,0
+MSIF.US,D,20260115,000000,13.45,13.59,13.33,13.49,216880,0
+MSIF.US,D,20260116,000000,13.49,13.68,13.08,13.08,241802,0
+MSIF.US,D,20260120,000000,13,13.52,12.97,13.46,267680,0
+MSIF.US,D,20260121,000000,13.37,13.53,13.13,13.33,214876,0
+MSIF.US,D,20260122,000000,13.48,13.6899,13.091,13.28,152653,0
+MSIF.US,D,20260123,000000,13.3,13.395,13.11,13.19,142794,0
+MSIF.US,D,20260126,000000,13.32,13.38,12.95,13.32,341454,0
+MSIF.US,D,20260127,000000,13.35,13.5499,13.31,13.4,203156,0
+MSIF.US,D,20260128,000000,13.495,13.57,13.37,13.44,235955,0
+MSIF.US,D,20260129,000000,13.49,13.85,13.42,13.67,288772,0
+MSIF.US,D,20260130,000000,13.5936,13.8599,13.1178,13.24,379369,0
+MSIF.US,D,20260202,000000,13.1,13.24,12.77,12.97,888020,0
+MSIF.US,D,20260203,000000,12.81,13.175,12.6,12.77,807726,0
+MSIF.US,D,20260204,000000,12.75,13.09,12.65,12.75,678613,0
+MSIF.US,D,20260205,000000,12.65,13.04,12.44,12.92,667882,0
+MSIF.US,D,20260206,000000,13.07,13.225,12.9207,13.1,451691,0
+MSIF.US,D,20260209,000000,13.16,13.47,13.12,13.18,455777,0
+MSIF.US,D,20260210,000000,13.21,13.375,13.04,13.04,344631,0
+MSIF.US,D,20260211,000000,13.1,13.14,12.825,12.9,582120,0
+MSIF.US,D,20260212,000000,12.965,13.19,12.9,13.01,410378,0
+MSIF.US,D,20260213,000000,13,13.13,12.86,12.99,342701,0
+MSIF.US,D,20260217,000000,12.9,13.09,12.72,12.89,327053,0
+MSIF.US,D,20260218,000000,12.9362,12.9362,12.71,12.76,359311,0

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

@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBXG.US,D,20210527,000000,19.053,19.1189,19.053,19.053,2195591.6383068,0
+NBXG.US,D,20210528,000000,19.0346,19.0724,19.0346,19.0627,1110155.4087902,0
+NBXG.US,D,20210601,000000,19.1015,19.2247,19.0821,19.1869,235898.92885604,0
+NBXG.US,D,20210602,000000,19.1966,19.3382,19.148,19.1966,331356.97026461,0
+NBXG.US,D,20210603,000000,19.1966,19.1966,19.0627,19.148,214986.9814135,0
+NBXG.US,D,20210604,000000,19.1869,19.1869,19.0821,19.1015,197170.0846447,0
+NBXG.US,D,20210607,000000,19.1286,19.1383,19.053,19.0821,551868.25124893,0
+NBXG.US,D,20210608,000000,19.0724,19.0821,19.053,19.053,373434.4057643,0
+NBXG.US,D,20210609,000000,19.1015,19.1189,19.053,19.0724,178358.60782256,0
+NBXG.US,D,20210610,000000,19.1015,19.1383,19.0821,19.1102,84228.047355643,0
+NBXG.US,D,20210611,000000,19.0918,19.2344,19.053,19.1102,123291.85376111,0
+NBXG.US,D,20210614,000000,19.1286,19.1869,19.1102,19.1674,79256.177741905,0
+NBXG.US,D,20210615,000000,19.216,19.31,19.1577,19.2722,81157.732351637,0
+NBXG.US,D,20210616,000000,19.2819,19.4352,19.2819,19.4255,93763.648032741,0
+NBXG.US,D,20210617,000000,19.4255,19.7777,19.31,19.3673,126520.88931249,0
+NBXG.US,D,20210618,000000,19.377,19.3867,19.1015,19.216,91095.287661685,0
+NBXG.US,D,20210621,000000,19.31,19.31,19.1839,19.2528,71954.001909951,0
+NBXG.US,D,20210622,000000,19.2916,19.4624,19.2528,19.377,116200.96177468,0
+NBXG.US,D,20210623,000000,19.2344,19.2344,19.053,19.053,681329.59329938,0
+NBXG.US,D,20210624,000000,19.1966,19.2247,19.0724,19.1189,122581.73390956,0
+NBXG.US,D,20210625,000000,19.1383,19.1966,19.1015,19.148,97892.443570186,0
+NBXG.US,D,20210628,000000,19.0724,19.148,19.0054,19.053,98529.38706548,0
+NBXG.US,D,20210629,000000,19.053,19.148,19.053,19.0627,131228.91178254,0
+NBXG.US,D,20210630,000000,19.1015,19.1102,19.0346,19.0821,136593.46015309,0
+NBXG.US,D,20210701,000000,19.148,19.2015,19.0443,19.0724,101483.23829122,0
+NBXG.US,D,20210702,000000,19.1015,19.1054,19.0501,19.0627,88388.793133145,0
+NBXG.US,D,20210706,000000,19.0918,19.1383,19.0811,19.1383,68096.26808652,0
+NBXG.US,D,20210707,000000,19.148,19.148,19.0443,19.1383,77111.389046591,0
+NBXG.US,D,20210708,000000,19.0724,19.0724,18.8152,19.0724,115614.52027173,0
+NBXG.US,D,20210709,000000,19.0821,19.148,19.0443,19.1025,55754.199549097,0
+NBXG.US,D,20210712,000000,19.1015,19.1966,19.053,19.1771,67049.124735037,0
+NBXG.US,D,20210713,000000,19.1771,19.2267,19.1102,19.2179,96111.47535034,0
+NBXG.US,D,20210714,000000,19.2344,19.2344,18.4437,18.6076,239574.23711528,0
+NBXG.US,D,20210715,000000,18.5766,18.9676,18.5766,18.9385,82549.113773392,0
+NBXG.US,D,20210716,000000,19.0054,19.0346,18.7861,19.0346,76882.58410168,0
+NBXG.US,D,20210719,000000,18.8812,18.9385,18.5863,18.9006,65848.414100707,0
+NBXG.US,D,20210720,000000,18.854,19.0918,18.854,19.0151,65013.585247654,0
+NBXG.US,D,20210721,000000,18.9773,19.0918,18.9297,19.0724,56420.00132573,0
+NBXG.US,D,20210722,000000,19.0627,19.2344,19.0151,19.148,78184.2987207,0
+NBXG.US,D,20210723,000000,19.2063,19.2063,19.02,19.1771,54201.005621257,0
+NBXG.US,D,20210726,000000,19.0627,19.1383,18.8627,19.0918,52312.849499289,0
+NBXG.US,D,20210727,000000,19.1383,19.1383,18.7958,18.8715,90231.600527292,0
+NBXG.US,D,20210728,000000,19.053,19.1383,18.8647,18.9676,75048.021930772,0
+NBXG.US,D,20210729,000000,19.0054,19.148,18.9656,19.0918,59444.967601917,0
+NBXG.US,D,20210730,000000,19.1383,19.1383,18.9773,19.0346,48463.360899099,0
+NBXG.US,D,20210802,000000,19.0151,19.1383,19.0151,19.1151,64694.082847102,0
+NBXG.US,D,20210803,000000,19.148,19.2625,19.053,19.2625,125175.88727146,0
+NBXG.US,D,20210804,000000,19.2722,19.3673,19.1286,19.2063,130325.02918485,0
+NBXG.US,D,20210805,000000,19.1869,19.3702,19.1869,19.2344,93833.732430281,0
+NBXG.US,D,20210806,000000,19.2916,19.3013,19.1674,19.2247,103124.03771599,0
+NBXG.US,D,20210809,000000,19.3294,19.3294,19.1189,19.2247,88506.287564316,0
+NBXG.US,D,20210810,000000,19.2344,19.3576,19.0627,19.1102,85975.004029625,0
+NBXG.US,D,20210811,000000,19.0918,19.1966,19.0297,19.1015,68790.928144493,0
+NBXG.US,D,20210812,000000,19.0627,19.148,19.0054,19.148,113567.6436024,0
+NBXG.US,D,20210813,000000,19.1966,19.2247,19.0724,19.1771,70335.876849095,0
+NBXG.US,D,20210816,000000,19.0821,19.2247,19.0142,19.2247,76345.613938173,0
+NBXG.US,D,20210817,000000,19.1005,19.148,18.852,18.9278,69725.730329332,0
+NBXG.US,D,20210818,000000,18.9191,19.0239,18.8229,18.9666,69228.95562912,0
+NBXG.US,D,20210819,000000,18.89,18.985,18.8326,18.8617,50686.479215193,0
+NBXG.US,D,20210820,000000,18.8035,19.1102,18.8035,18.9569,64167.419212646,0
+NBXG.US,D,20210823,000000,19.0918,19.148,19.0142,19.1189,65144.478166589,0
+NBXG.US,D,20210824,000000,19.1674,19.2441,19.1577,19.1966,63592.314891653,0
+NBXG.US,D,20210825,000000,19.1286,19.2296,19.0821,19.1636,70352.367295574,0
+NBXG.US,D,20210826,000000,19.2024,19.2296,19.0947,19.0947,57503.217528889,0
+NBXG.US,D,20210827,000000,19.0142,19.2441,18.9947,19.1985,89525.603287364,0
+NBXG.US,D,20210830,000000,19.1966,19.2926,19.1674,19.2247,65725.766405011,0
+NBXG.US,D,20210831,000000,19.3023,19.3023,19.1577,19.1771,61353.736781985,0
+NBXG.US,D,20210901,000000,19.1771,19.3392,19.1674,19.3237,128913.03470499,0
+NBXG.US,D,20210902,000000,19.3207,19.3392,19.2538,19.3392,41711.553718417,0
+NBXG.US,D,20210903,000000,19.2411,19.3586,19.1674,19.3304,42646.355903256,0
+NBXG.US,D,20210907,000000,19.2344,19.4362,19.0627,19.148,91648.748271672,0
+NBXG.US,D,20210908,000000,19.0821,19.148,19.0044,19.0239,33545.690752071,0
+NBXG.US,D,20210909,000000,19.0433,19.1383,18.9763,19.0044,40396.440611633,0
+NBXG.US,D,20210910,000000,19.0142,19.1286,18.986,19.0724,76552.775172078,0
+NBXG.US,D,20210913,000000,19.1674,19.1674,18.7551,18.7551,132220.39987716,0
+NBXG.US,D,20210914,000000,18.7376,18.8784,18.5359,18.5359,76738.292694979,0
+NBXG.US,D,20210915,000000,18.564,18.6512,18.4786,18.498,91132.391166266,0
+NBXG.US,D,20210916,000000,18.6125,18.6222,18.3826,18.4495,84645.46178217,0
+NBXG.US,D,20210917,000000,18.4495,18.531,18.2865,18.2865,120359.64624637,0
+NBXG.US,D,20210920,000000,17.9614,18.1905,17.5161,17.7412,238461.13197788,0
+NBXG.US,D,20210921,000000,17.7024,17.8818,17.6257,17.7218,226776.61999385,0
+NBXG.US,D,20210922,000000,17.7509,17.9614,17.7509,17.8751,127856.61547737,0
+NBXG.US,D,20210923,000000,17.8848,18.2002,17.8848,18.1341,169111.58995887,0
+NBXG.US,D,20210924,000000,18.0089,18.1438,17.8887,18.0089,207532.26895161,0
+NBXG.US,D,20210927,000000,17.9992,18.0371,17.7315,17.8168,205007.16933435,0
+NBXG.US,D,20210928,000000,17.7024,17.7024,17.3675,17.617,310230.64701783,0
+NBXG.US,D,20210929,000000,17.7606,18.0283,17.6617,17.9992,323216.87362088,0
+NBXG.US,D,20210930,000000,18.239,18.2865,18.0468,18.2487,220771.00551638,0
+NBXG.US,D,20211001,000000,18.2865,18.5931,18.0856,18.5931,115012.61897521,0
+NBXG.US,D,20211004,000000,18.5737,18.5737,18.1001,18.2768,168433.42034738,0
+NBXG.US,D,20211005,000000,18.3059,18.3913,17.9226,17.942,108014.48575023,0
+NBXG.US,D,20211006,000000,17.9042,18.0283,17.7218,17.9808,142206.39587374,0
+NBXG.US,D,20211007,000000,18.0089,18.1623,17.9226,17.9614,125432.5198448,0
+NBXG.US,D,20211008,000000,17.9905,18.0662,17.7121,17.7121,108679.25687395,0
+NBXG.US,D,20211011,000000,17.7315,17.8265,17.5015,17.5015,76389.932013088,0
+NBXG.US,D,20211012,000000,17.5685,17.6257,17.3725,17.387,122120.00140812,0
+NBXG.US,D,20211013,000000,17.3482,17.6829,17.3482,17.6548,132663.58062631,0
+NBXG.US,D,20211014,000000,17.6927,17.8305,17.5306,17.6829,157779.56126835,0
+NBXG.US,D,20211015,000000,17.6829,17.8362,17.5976,17.6354,202297.58284709,0
+NBXG.US,D,20211018,000000,17.5209,17.7984,17.5209,17.6742,156421.16073956,0
+NBXG.US,D,20211019,000000,17.78,17.8848,17.6927,17.8556,157687.8331598,0
+NBXG.US,D,20211020,000000,17.8556,18.1535,17.7509,18.105,212330.9888773,0
+NBXG.US,D,20211021,000000,17.9808,18.2002,17.8848,17.9808,191916.8467879,0
+NBXG.US,D,20211022,000000,18.0371,18.072,17.7121,17.8654,138544.48610226,0
+NBXG.US,D,20211025,000000,17.8945,17.9992,17.7218,17.7994,211309.61184845,0
+NBXG.US,D,20211026,000000,17.7412,17.9042,17.6451,17.7024,286539.0286905,0
+NBXG.US,D,20211027,000000,17.7994,17.8751,17.4821,17.6645,320145.52796397,0
+NBXG.US,D,20211028,000000,17.6927,17.9905,17.6927,17.9614,279936.66618104,0
+NBXG.US,D,20211029,000000,18.0283,18.2002,17.8556,18.1623,179167.670353,0
+NBXG.US,D,20211101,000000,18.2865,18.689,18.1914,18.6687,206015.14787544,0
+NBXG.US,D,20211102,000000,18.7745,18.8132,18.564,18.6309,122371.48071694,0
+NBXG.US,D,20211103,000000,18.7551,18.9094,18.5359,18.7279,174138.08417658,0
+NBXG.US,D,20211104,000000,18.7376,18.9375,18.7279,18.7938,144136.80876481,0
+NBXG.US,D,20211105,000000,18.9375,18.9375,18.7648,18.7841,72683.704166694,0
+NBXG.US,D,20211108,000000,18.89,19.0336,18.8326,18.852,128963.53669735,0
+NBXG.US,D,20211109,000000,18.8706,18.89,18.7279,18.8229,64209.67598175,0
+NBXG.US,D,20211110,000000,18.7551,18.8617,18.5737,18.6794,146916.4796496,0
+NBXG.US,D,20211111,000000,18.8132,18.8132,18.6309,18.6503,102408.76459992,0
+NBXG.US,D,20211112,000000,18.5834,18.8045,18.4679,18.7851,117176.99007571,0
+NBXG.US,D,20211115,000000,18.7851,18.8803,18.6794,18.7948,197312.31474559,0
+NBXG.US,D,20211116,000000,18.8336,19.0064,18.8045,18.9588,163008.06345543,0
+NBXG.US,D,20211117,000000,19.0064,19.0841,18.7085,18.7085,109935.62276515,0
+NBXG.US,D,20211118,000000,18.7376,18.8715,18.6028,18.7657,155263.73752724,0
+NBXG.US,D,20211119,000000,18.7657,18.92,18.6222,18.66,281839.25144369,0
+NBXG.US,D,20211122,000000,18.6309,18.7366,18.1409,18.237,312488.8075327,0
+NBXG.US,D,20211123,000000,18.0924,18.0924,17.5723,17.9284,411561.34867911,0
+NBXG.US,D,20211124,000000,17.6878,18.0158,17.6014,17.9672,272034.65035838,0
+NBXG.US,D,20211126,000000,17.8033,17.9188,17.5636,17.8033,249214.96438869,0
+NBXG.US,D,20211129,000000,17.8713,18.2273,17.7848,18.0439,241142.8908367,0
+NBXG.US,D,20211130,000000,18.0255,18.1312,17.4666,17.6112,518281.33438065,0
+NBXG.US,D,20211201,000000,17.6597,17.9381,17.2648,17.2842,399806.75229754,0
+NBXG.US,D,20211202,000000,17.1784,17.3996,17.0339,17.0533,542293.48576144,0
+NBXG.US,D,20211203,000000,17.0912,17.2648,16.4565,16.5235,924924.40739708,0
+NBXG.US,D,20211206,000000,16.504,16.6292,15.8987,16.0423,808559.57181051,0
+NBXG.US,D,20211207,000000,16.1772,16.7836,16.1772,16.7068,760327.07716214,0
+NBXG.US,D,20211208,000000,16.7448,16.9573,16.5137,16.7545,1129072.0122087,0
+NBXG.US,D,20211209,000000,16.6389,16.9282,16.4565,16.5526,631070.83503978,0
+NBXG.US,D,20211210,000000,16.6108,16.7311,16.2635,16.4468,772281.62020728,0
+NBXG.US,D,20211213,000000,16.341,16.4371,15.8793,16.0423,995786.94788064,0
+NBXG.US,D,20211214,000000,15.4174,15.8696,15.4077,15.7056,1336995.9292642,0
+NBXG.US,D,20211215,000000,15.7541,16.0142,15.5134,16.0142,1147017.7405906,0
+NBXG.US,D,20211216,000000,16.0714,16.3508,15.725,15.7832,1591529.0626427,0
+NBXG.US,D,20211217,000000,15.6862,16.1296,15.5609,15.9365,1162927.9294851,0
+NBXG.US,D,20211220,000000,15.6677,15.889,15.6094,15.7153,1093925.7174952,0
+NBXG.US,D,20211221,000000,15.8114,16.1393,15.8114,15.9559,1112610.42401,0
+NBXG.US,D,20211222,000000,15.9268,16.3313,15.9171,16.2732,1085675.3409906,0
+NBXG.US,D,20211223,000000,16.3023,16.6108,16.3023,16.5623,1258266.4151568,0
+NBXG.US,D,20211227,000000,16.6874,16.9951,16.6195,16.7836,1173074.7073349,0
+NBXG.US,D,20211228,000000,16.7545,16.8894,16.6011,16.6195,1317289.8457205,0
+NBXG.US,D,20211229,000000,16.504,16.7739,16.408,16.4177,1816489.672218,0
+NBXG.US,D,20211230,000000,16.3886,16.668,16.3886,16.6108,1563622.0739339,0
+NBXG.US,D,20211231,000000,16.5914,16.7448,16.4274,16.6486,1518203.2617162,0
+NBXG.US,D,20220103,000000,16.7545,16.9476,16.4856,16.8894,493955.86451676,0
+NBXG.US,D,20220104,000000,16.9951,16.9951,16.216,16.3983,490980.36958001,0
+NBXG.US,D,20220105,000000,16.3119,16.408,15.5425,15.5522,317953.32923502,0
+NBXG.US,D,20220106,000000,15.5609,15.7832,15.2534,15.6677,232815.21536426,0
+NBXG.US,D,20220107,000000,15.6959,15.8017,15.3495,15.5134,233434.63776017,0
+NBXG.US,D,20220110,000000,15.4456,15.6191,14.9168,15.595,293706.1889919,0
+NBXG.US,D,20220111,000000,15.5803,16.0142,15.5037,15.8502,419131.49426636,0
+NBXG.US,D,20220112,000000,16.0045,16.3266,15.7444,15.8405,409552.60616725,0
+NBXG.US,D,20220113,000000,15.889,15.9948,15.2534,15.2729,376390.31829585,0
+NBXG.US,D,20220114,000000,15.1477,15.2632,14.7722,15.0992,356289.49468955,0
+NBXG.US,D,20220118,000000,14.8682,14.9837,14.6354,14.7431,374289.84767545,0
+NBXG.US,D,20220119,000000,14.9168,15.0613,14.5898,14.5898,183317.07894854,0
+NBXG.US,D,20220120,000000,14.7052,15.1671,14.5704,14.5704,334382.9671937,0
+NBXG.US,D,20220121,000000,14.551,14.6586,13.8583,13.9542,382109.41126572,0
+NBXG.US,D,20220124,000000,13.7137,14.4549,13.0878,14.4161,564823.55826483,0
+NBXG.US,D,20220125,000000,14.06,14.2337,13.7719,13.9252,371501.93156742,0
+NBXG.US,D,20220126,000000,14.1657,14.4355,13.6176,13.7428,294058.67228541,0
+NBXG.US,D,20220127,000000,14.0503,14.1279,13.4341,13.5497,461553.16783633,0
+NBXG.US,D,20220128,000000,13.7331,13.9542,13.2517,13.9542,298706.91688698,0
+NBXG.US,D,20220131,000000,14.2812,14.7722,14.06,14.7246,531301.57252957,0
+NBXG.US,D,20220201,000000,14.7819,15.1283,14.6277,15.0992,257134.50131074,0
+NBXG.US,D,20220202,000000,15.234,15.234,14.8353,15.0128,131111.41735137,0
+NBXG.US,D,20220203,000000,14.6568,14.6859,14.1852,14.224,228496.7796923,0
+NBXG.US,D,20220204,000000,14.1949,14.7246,14.1949,14.5801,222672.56012612,0
+NBXG.US,D,20220207,000000,14.6083,14.9517,14.4258,14.4549,198433.66510624,0
+NBXG.US,D,20220208,000000,14.4258,14.7141,14.3686,14.5898,135681.33233216,0
+NBXG.US,D,20220209,000000,14.7819,15.2146,14.7819,15.1671,263897.64567337,0
+NBXG.US,D,20220210,000000,14.9168,15.2243,14.5898,14.7819,289740.23661344,0
+NBXG.US,D,20220211,000000,14.6374,15.0613,14.0212,14.2618,275454.35669718,0
+NBXG.US,D,20220214,000000,14.1463,14.3103,13.8583,14.0212,158498.95699604,0
+NBXG.US,D,20220215,000000,14.2143,14.4258,14.1435,14.2618,244096.74206244,0
+NBXG.US,D,20220216,000000,14.2434,14.484,13.9833,14.4064,215302.36120243,0
+NBXG.US,D,20220217,000000,14.4258,14.4258,13.8,13.897,144338.8167342,0
+NBXG.US,D,20220218,000000,14.0794,14.0794,13.5691,13.6749,181693.80062316,0
+NBXG.US,D,20220222,000000,13.4827,13.7913,13.1363,13.3672,396222.14149394,0
+NBXG.US,D,20220223,000000,13.473,13.5594,12.8472,12.8666,321519.38828634,0
+NBXG.US,D,20220224,000000,12.6551,13.5118,12.4241,13.5021,437947.09370011,0
+NBXG.US,D,20220225,000000,13.5409,13.6565,13.3575,13.637,237508.80869365,0
+NBXG.US,D,20220228,000000,13.6273,13.7757,13.2809,13.6652,268589.17769695,0
+NBXG.US,D,20220301,000000,13.5312,13.7428,13.3769,13.4827,276853.98334218,0
+NBXG.US,D,20220302,000000,13.4827,13.8097,13.3187,13.6943,179146.02664199,0
+NBXG.US,D,20220303,000000,13.8389,13.9252,13.0976,13.146,183807.66973132,0
+NBXG.US,D,20220304,000000,13.117,13.2614,12.5882,12.6842,253357.15841389,0
+NBXG.US,D,20220307,000000,12.6163,12.8288,11.972,12.0011,321971.84491164,0
+NBXG.US,D,20220308,000000,11.8857,12.0584,11.645,11.7023,506377.29332786,0
+NBXG.US,D,20220309,000000,11.972,12.3183,11.8857,12.2505,418114.23984912,0
+NBXG.US,D,20220310,000000,12.039,12.1534,11.8013,12.039,253093.31127021,0
+NBXG.US,D,20220311,000000,12.0875,12.1622,11.7983,11.8274,271768.74190889,0
+NBXG.US,D,20220314,000000,11.8177,11.9827,11.2356,11.3035,267077.20988532,0
+NBXG.US,D,20220315,000000,11.3908,11.8663,11.3908,11.7983,187218.10019398,0
+NBXG.US,D,20220316,000000,11.8857,12.4581,11.8803,12.3999,374464.0280164,0
+NBXG.US,D,20220317,000000,12.3126,13.0209,12.3126,12.9918,297750.47099114,0
+NBXG.US,D,20220318,000000,13.05,13.3216,12.953,13.2925,255376.2074548,0
+NBXG.US,D,20220321,000000,13.147,13.244,12.7783,13.0984,279655.29793798,0
+NBXG.US,D,20220322,000000,13.05,13.5545,13.05,13.4866,312546.52409538,0
+NBXG.US,D,20220323,000000,13.3896,13.5254,13.1276,13.244,205056.64067379,0
+NBXG.US,D,20220324,000000,13.2343,13.7194,13.0985,13.6612,215045.72862909,0
+NBXG.US,D,20220325,000000,13.7097,13.7097,13.2343,13.4284,140960.33651159,0
+NBXG.US,D,20220328,000000,13.409,13.6321,13.3411,13.5545,132498.67616151,0
+NBXG.US,D,20220329,000000,13.7777,13.962,13.6418,13.8359,209433.82356134,0
+NBXG.US,D,20220330,000000,13.9426,13.9426,13.4284,13.5157,178446.21331949,0
+NBXG.US,D,20220331,000000,13.6321,13.8553,13.4575,13.5351,237025.43248121,0
+NBXG.US,D,20220401,000000,13.6515,13.8456,13.5141,13.7486,243058.8745871,0
+NBXG.US,D,20220404,000000,13.7097,13.9232,13.6806,13.8165,240511.10060593,0
+NBXG.US,D,20220405,000000,13.8165,13.8165,13.1616,13.1858,149663.16964144,0
+NBXG.US,D,20220406,000000,12.9045,13.0984,12.7589,12.885,320577.37153116,0
+NBXG.US,D,20220407,000000,12.8947,13.0597,12.7492,12.8462,199246.85024829,0
+NBXG.US,D,20220408,000000,12.9045,12.9724,12.332,12.3805,598207.43651081,0
+NBXG.US,D,20220411,000000,12.2641,12.4193,12.1282,12.1961,370939.19508128,0
+NBXG.US,D,20220412,000000,12.5067,12.5552,12.0701,12.1476,188672.35144294,0
+NBXG.US,D,20220413,000000,12.1476,12.4726,12.0703,12.3514,297876.21064554,0
+NBXG.US,D,20220414,000000,12.1864,12.2738,11.876,11.876,303298.47557878,0
+NBXG.US,D,20220418,000000,11.7304,11.8372,11.5655,11.6722,485489.05090214,0
+NBXG.US,D,20220419,000000,11.6916,12.0457,11.6432,11.973,252409.9883942,0
+NBXG.US,D,20220420,000000,12.0992,12.0992,11.876,11.9051,222202.58240144,0
+NBXG.US,D,20220421,000000,12.0312,12.1476,11.5825,11.614,285907.23845973,0
+NBXG.US,D,20220422,000000,11.5461,11.6819,11.352,11.352,321110.21908305,0
+NBXG.US,D,20220425,000000,11.3132,11.5548,11.2938,11.517,165961.91468118,0
+NBXG.US,D,20220426,000000,11.3811,11.4879,11.1386,11.158,307836.44031951,0
+NBXG.US,D,20220427,000000,11.3035,11.4297,11.0901,11.1968,424987.66407259,0
+NBXG.US,D,20220428,000000,11.3229,11.5461,11.0222,11.4588,713132.44998909,0
+NBXG.US,D,20220429,000000,11.4491,11.6625,11.0804,11.1192,393821.75087819,0
+NBXG.US,D,20220502,000000,11.0319,11.517,11.025,11.4879,461895.34460079,0
+NBXG.US,D,20220503,000000,11.5558,11.6218,11.3229,11.42,378457.80802329,0
+NBXG.US,D,20220504,000000,11.42,11.876,11.1808,11.8274,325812.05763568,0
+NBXG.US,D,20220505,000000,11.6625,11.6625,11.0815,11.1968,322677.84215156,0
+NBXG.US,D,20220506,000000,11.2065,11.2065,10.7213,10.896,365473.64272604,0
+NBXG.US,D,20220509,000000,10.6729,10.7893,10.0422,10.0907,501453.86440066,0
+NBXG.US,D,20220510,000000,10.3332,10.5176,9.8481,10.2265,539039.71454035,0
+NBXG.US,D,20220511,000000,10.2265,10.4206,9.98398,10.0228,382917.44314324,0
+NBXG.US,D,20220512,000000,9.8384,10.2362,9.76081,10.2265,521340.3122027,0
+NBXG.US,D,20220513,000000,10.3235,10.8165,10.3235,10.7504,203914.67725505,0
+NBXG.US,D,20220516,000000,10.8281,10.8571,10.3721,10.4303,318828.35355138,0
+NBXG.US,D,20220517,000000,10.6729,10.8087,10.3915,10.6826,403640.78110415,0
+NBXG.US,D,20220518,000000,10.605,10.6514,10.149,10.275,297811.27951253,0
+NBXG.US,D,20220519,000000,10.1296,10.5873,10.1004,10.3624,324084.6833669,0
+NBXG.US,D,20220520,000000,10.4691,10.605,10.0907,10.4012,401181.64327282,0
+NBXG.US,D,20220523,000000,10.4012,10.5273,10.2653,10.3721,386280.46357226,0
+NBXG.US,D,20220524,000000,10.1004,10.3332,9.88702,9.89662,518444.17753965,0
+NBXG.US,D,20220525,000000,9.85781,10.1731,9.85781,10.0422,374797.95955762,0
+NBXG.US,D,20220526,000000,10.1101,10.4012,10.0422,10.343,602060.01706972,0
+NBXG.US,D,20220527,000000,10.5176,10.7699,10.4012,10.7407,346823.97841,0
+NBXG.US,D,20220531,000000,10.7504,10.8669,10.5565,10.7407,416446.64344883,0
+NBXG.US,D,20220601,000000,10.7504,10.9542,10.702,10.7796,536874.31278693,0
+NBXG.US,D,20220602,000000,10.7407,11.3132,10.5565,11.2744,322687.11802771,0
+NBXG.US,D,20220603,000000,11.2065,11.2065,10.9445,11.0513,266800.99490677,0
+NBXG.US,D,20220606,000000,11.2356,11.2841,10.9639,11.0319,188529.09068914,0
+NBXG.US,D,20220607,000000,10.9834,11.1822,10.9154,11.0513,615978.9845518,0
+NBXG.US,D,20220608,000000,11.0028,11.158,10.8378,10.8378,271433.77971476,0
+NBXG.US,D,20220609,000000,10.8087,10.8863,10.5662,10.6244,251014.48436082,0
+NBXG.US,D,20220610,000000,10.3138,10.5078,10.1684,10.275,284761.15242937,0
+NBXG.US,D,20220613,000000,9.88692,10.1004,9.41151,9.50853,422202.83992328,0
+NBXG.US,D,20220614,000000,9.60657,9.7437,9.35169,9.48893,398841.5668662,0
+NBXG.US,D,20220615,000000,9.7634,9.94963,9.56735,9.84182,327062.75491988,0
+NBXG.US,D,20220616,000000,9.54775,9.61636,9.11643,9.18505,319443.35884776,0
+NBXG.US,D,20220617,000000,9.17525,9.40071,9.16545,9.25367,333561.02148562,0
+NBXG.US,D,20220621,000000,9.3615,9.61636,9.3615,9.53794,508020.60625881,0
+NBXG.US,D,20220622,000000,9.41051,9.77321,9.41051,9.64577,415040.30702276,0
+NBXG.US,D,20220623,000000,9.7438,9.93983,9.50853,9.78301,499327.00693806,0
+NBXG.US,D,20220624,000000,9.90064,10.1359,9.82222,10.1261,396780.89206828,0
+NBXG.US,D,20220627,000000,10.1555,10.3418,9.99863,10.1653,331678.87049444,0
+NBXG.US,D,20220628,000000,10.2731,10.4594,9.92023,9.98883,296235.26397014,0
+NBXG.US,D,20220629,000000,10.0281,10.0281,9.7093,9.84182,291556.92009723,0
+NBXG.US,D,20220630,000000,9.84182,9.87123,9.52814,9.72419,255504.2923579,0
+NBXG.US,D,20220701,000000,9.62616,9.98883,9.62616,9.91044,292078.20961294,0
+NBXG.US,D,20220705,000000,9.86143,10.1261,9.70949,10.1261,188302.83081667,0
+NBXG.US,D,20220706,000000,10.2143,10.3025,9.96923,10.0771,392524.88451534,0
+NBXG.US,D,20220707,000000,10.1359,10.3222,10.0771,10.2339,344591.75247074,0
+NBXG.US,D,20220708,000000,10.1849,10.3025,10.0182,10.2143,176265.22556147,0
+NBXG.US,D,20220711,000000,10.2143,10.2633,9.93983,9.93983,209606.33171027,0
+NBXG.US,D,20220712,000000,10.0673,10.1065,9.67028,9.68499,332622.49633013,0
+NBXG.US,D,20220713,000000,9.52814,9.87123,9.50853,9.80262,141715.25820697,0
+NBXG.US,D,20220714,000000,9.50853,9.65557,9.45952,9.61636,177410.83833279,0
+NBXG.US,D,20220715,000000,9.67518,9.89084,9.60657,9.89084,209955.21823546,0
+NBXG.US,D,20220718,000000,9.99863,10.0477,9.7536,9.79281,187180.68117424,0
+NBXG.US,D,20220719,000000,9.96923,10.1163,9.88104,10.0379,304547.33241246,0
+NBXG.US,D,20220720,000000,10.1653,10.3413,10.0673,10.3124,194661.33874512,0
+NBXG.US,D,20220721,000000,10.4202,10.479,10.1653,10.4006,204822.91382538,0
+NBXG.US,D,20220722,000000,10.5084,10.5084,10.0477,10.1359,265139.47724225,0
+NBXG.US,D,20220725,000000,10.1555,10.2241,10.0379,10.1653,198779.62793286,0
+NBXG.US,D,20220726,000000,10.2143,10.2143,9.92726,9.93983,208000.63758555,0
+NBXG.US,D,20220727,000000,9.99863,10.4201,9.99863,10.3418,199988.48913857,0
+NBXG.US,D,20220728,000000,10.528,10.528,10.2633,10.479,291461.0273096,0
+NBXG.US,D,20220729,000000,10.528,10.7633,10.43,10.7633,315960.61441206,0
+NBXG.US,D,20220801,000000,10.7633,11.0671,10.4692,10.9789,345503.75408923,0
+NBXG.US,D,20220802,000000,10.8809,11.1652,10.7935,10.9887,250534.18957795,0
+NBXG.US,D,20220803,000000,11.175,11.4435,11.0574,11.4299,205413.57259172,0
+NBXG.US,D,20220804,000000,11.4593,11.4593,11.2338,11.3612,197648.29706607,0
+NBXG.US,D,20220805,000000,11.3318,11.4347,11.1848,11.371,180278.44073723,0
+NBXG.US,D,20220808,000000,11.4593,11.4691,11.1259,11.175,239456.53233505,0
+NBXG.US,D,20220809,000000,11.0377,11.0451,10.8318,10.8711,147268.87880098,0
+NBXG.US,D,20220810,000000,11.1259,11.4201,11.1161,11.371,164240.88207477,0
+NBXG.US,D,20220811,000000,11.4887,11.5327,11.2828,11.322,258965.61393679,0
+NBXG.US,D,20220812,000000,11.2338,11.4691,11.2338,11.4201,149463.19141995,0
+NBXG.US,D,20220815,000000,11.4004,11.4691,11.3122,11.4299,174642.1891241,0
+NBXG.US,D,20220816,000000,11.3122,11.4004,11.1358,11.2828,116772.93206377,0
+NBXG.US,D,20220817,000000,11.0671,11.2926,11.0377,11.2044,164862.14492227,0
+NBXG.US,D,20220818,000000,11.1848,11.3416,11.0984,11.3024,182356.45784781,0
+NBXG.US,D,20220819,000000,11.0377,11.1259,10.8907,10.9005,210547.91727387,0
+NBXG.US,D,20220822,000000,10.7143,10.7972,10.4888,10.528,435740.90751755,0
+NBXG.US,D,20220823,000000,10.528,10.7437,10.528,10.6849,417034.67297817,0
+NBXG.US,D,20220824,000000,10.7241,10.9446,10.6995,10.7633,294083.79706478,0
+NBXG.US,D,20220825,000000,10.7633,11.0083,10.7633,10.9691,205558.4319092,0
+NBXG.US,D,20220826,000000,11.0181,11.0181,10.5967,10.6065,148309.41756032,0
+NBXG.US,D,20220829,000000,10.5378,10.6359,10.4888,10.5672,138509.99077376,0
+NBXG.US,D,20220830,000000,10.5084,10.6261,10.4104,10.5378,242521.02099494,0
+NBXG.US,D,20220831,000000,10.6849,10.7829,10.5574,10.5869,194871.48676907,0
+NBXG.US,D,20220901,000000,10.3124,10.4594,10.2045,10.4104,311641.35842472,0
+NBXG.US,D,20220902,000000,10.4888,10.6849,10.3222,10.4398,193758.51835098,0
+NBXG.US,D,20220906,000000,10.3908,10.4888,10.1653,10.1849,216807.47200658,0
+NBXG.US,D,20220907,000000,10.1065,10.4496,10.0967,10.3712,175472.5798595,0
+NBXG.US,D,20220908,000000,10.3712,10.5623,10.332,10.479,192387.45551514,0
+NBXG.US,D,20220909,000000,10.4496,10.7829,10.4496,10.6849,158890.26855244,0
+NBXG.US,D,20220912,000000,10.7731,10.8122,10.5869,10.6751,264415.18065486,0
+NBXG.US,D,20220913,000000,10.2241,10.4042,10.1163,10.1653,223475.08115471,0
+NBXG.US,D,20220914,000000,10.195,10.3534,10.1059,10.2841,265678.23893576,0
+NBXG.US,D,20220915,000000,10.1554,10.3336,10.0465,10.0762,176000.08857301,0
+NBXG.US,D,20220916,000000,9.92776,9.96735,9.77929,9.87827,264083.98764839,0
+NBXG.US,D,20220919,000000,9.75949,9.98715,9.75949,9.98715,249361.91555738,0
+NBXG.US,D,20220920,000000,9.89806,9.96735,9.71,9.86837,287109.7044358,0
+NBXG.US,D,20220921,000000,9.82878,10.0762,9.75949,9.75949,240288.42328115,0
+NBXG.US,D,20220922,000000,9.71,9.71,9.45265,9.52194,309139.26674327,0
+NBXG.US,D,20220923,000000,9.35367,9.47175,9.07652,9.24479,468406.78888948,0
+NBXG.US,D,20220926,000000,9.08642,9.43285,9.08642,9.16561,276272.23069711,0
+NBXG.US,D,20220927,000000,9.2052,9.39326,9.1854,9.25469,355572.59321202,0
+NBXG.US,D,20220928,000000,9.35367,9.57143,9.27449,9.53183,290424.4943432,0
+NBXG.US,D,20220929,000000,9.45265,9.46255,9.1755,9.30418,216446.38517549,0
+NBXG.US,D,20220930,000000,9.38336,9.58133,9.32398,9.34377,224772.25644244,0
+NBXG.US,D,20221003,000000,9.42296,9.85847,9.38425,9.66051,299259.55613539,0
+NBXG.US,D,20221004,000000,9.87827,10.1257,9.87827,10.0465,240628.89392997,0
+NBXG.US,D,20221005,000000,9.99704,9.99704,9.7298,9.92776,159144.26570955,0
+NBXG.US,D,20221006,000000,9.79908,10.0465,9.7199,9.7298,246325.96808048,0
+NBXG.US,D,20221007,000000,9.57143,9.59914,9.43285,9.48234,180252.435638,0
+NBXG.US,D,20221010,000000,9.42296,9.46255,9.13601,9.1854,251133.97940913,0
+NBXG.US,D,20221011,000000,9.07652,9.1953,8.95775,9.03693,214615.72400139,0
+NBXG.US,D,20221012,000000,9.00724,9.11612,8.98744,9.08642,174648.30896432,0
+NBXG.US,D,20221013,000000,8.95775,9.2249,8.73207,9.13591,235554.16375476,0
+NBXG.US,D,20221014,000000,9.16561,9.2052,8.62121,8.64101,312329.78991534,0
+NBXG.US,D,20221017,000000,8.77958,8.93795,8.74989,8.78948,448493.80227723,0
+NBXG.US,D,20221018,000000,9.04683,9.09137,8.84887,9.00724,435868.09990821,0
+NBXG.US,D,20221019,000000,9.00724,9.05425,8.77958,8.81917,346206.11432403,0
+NBXG.US,D,20221020,000000,8.76968,9.04683,8.76968,8.87856,283469.5983595,0
+NBXG.US,D,20221021,000000,8.81917,9.04683,8.78948,9.03693,261592.59114987,0
+NBXG.US,D,20221024,000000,9.05673,9.32398,8.95775,9.25469,425689.34089662,0
+NBXG.US,D,20221025,000000,9.25469,9.63082,9.25469,9.58133,389852.02678653,0
+NBXG.US,D,20221026,000000,9.50214,9.6902,9.33387,9.34377,339077.44697061,0
+NBXG.US,D,20221027,000000,9.40316,9.51204,9.1953,9.24479,377477.88878416,0
+NBXG.US,D,20221028,000000,9.22499,9.44275,9.2052,9.40316,388263.83729113,0
+NBXG.US,D,20221031,000000,9.29428,9.55163,9.29428,9.52194,420666.13595313,0
+NBXG.US,D,20221101,000000,9.59122,9.7298,9.53183,9.60112,322526.73430283,0
+NBXG.US,D,20221102,000000,9.65061,9.65061,9.11612,9.12601,274447.63131498,0
+NBXG.US,D,20221103,000000,8.96765,9.1472,8.90826,8.90826,225367.32235388,0
+NBXG.US,D,20221104,000000,9.03693,9.2052,8.83897,8.91815,198450.94542219,0
+NBXG.US,D,20221107,000000,8.92805,9.02703,8.84887,8.97754,380821.97735273,0
+NBXG.US,D,20221108,000000,9.04683,9.37772,8.98744,9.29428,420585.31206024,0
+NBXG.US,D,20221109,000000,9.2052,9.23489,9.06663,9.07652,269349.66427056,0
+NBXG.US,D,20221110,000000,9.38336,9.72485,9.38336,9.7001,513437.82081648,0
+NBXG.US,D,20221111,000000,9.67041,10.101,9.65061,10.0663,416063.21525271,0
+NBXG.US,D,20221114,000000,9.89806,9.89806,9.65061,9.65061,521445.44800516,0
+NBXG.US,D,20221115,000000,9.86837,10.0416,9.79908,9.91786,387168.67354239,0
+NBXG.US,D,20221116,000000,9.85847,9.85847,9.64071,9.6902,358885.36252209,0
+NBXG.US,D,20221117,000000,9.53183,9.7298,9.52194,9.65061,261609.76622711,0
+NBXG.US,D,20221118,000000,9.6902,9.77929,9.54173,9.60112,281528.81463133,0
+NBXG.US,D,20221121,000000,9.51204,9.66031,9.49224,9.57143,287470.38105785,0
+NBXG.US,D,20221122,000000,9.55163,9.73969,9.44275,9.7199,244646.85170556,0
+NBXG.US,D,20221123,000000,9.68031,9.88817,9.68031,9.81888,207388.04737917,0
+NBXG.US,D,20221125,000000,9.82878,9.82878,9.68031,9.79908,56297.882596709,0
+NBXG.US,D,20221128,000000,9.65061,9.79908,9.58133,9.61102,358412.54274865,0
+NBXG.US,D,20221129,000000,9.66051,9.71,9.54173,9.57143,308788.69310783,0
+NBXG.US,D,20221130,000000,9.60112,9.89806,9.55163,9.89806,310876.98044053,0
+NBXG.US,D,20221201,000000,9.90796,10.1455,9.86837,10.0069,374042.87333608,0
+NBXG.US,D,20221202,000000,9.76939,9.97725,9.75949,9.80898,612842.11639061,0
+NBXG.US,D,20221205,000000,9.80898,9.92776,9.62092,9.6902,298447.27601179,0
+NBXG.US,D,20221206,000000,9.61102,9.66051,9.39326,9.40316,293275.5571651,0
+NBXG.US,D,20221207,000000,9.36357,9.54173,9.34377,9.41306,480084.83111429,0
+NBXG.US,D,20221208,000000,9.44275,9.6902,9.44275,9.59122,465173.83317364,0
+NBXG.US,D,20221209,000000,9.46255,9.61102,9.45265,9.45265,233599.23584534,0
+NBXG.US,D,20221212,000000,9.45265,9.64566,9.45265,9.63082,345774.7167957,0
+NBXG.US,D,20221213,000000,9.93766,10.0713,9.68031,9.71,644243.20907937,0
+NBXG.US,D,20221214,000000,9.74,9.89,9.675,9.79,598844,0
+NBXG.US,D,20221215,000000,9.84,9.84,9.46,9.57,699491,0
+NBXG.US,D,20221216,000000,9.5,9.61,9.4,9.43,990114,0
+NBXG.US,D,20221219,000000,9.44,9.44,9.15,9.21,393513,0
+NBXG.US,D,20221220,000000,9.11,9.29,9.11,9.22,580101,0
+NBXG.US,D,20221221,000000,9.34,9.34,9.19,9.3,502164,0
+NBXG.US,D,20221222,000000,9.19,9.22,9.02,9.15,661307,0
+NBXG.US,D,20221223,000000,9.05,9.14,9.02,9.07,609490,0
+NBXG.US,D,20221227,000000,9.07,9.13,8.9501,9.06,732622,0
+NBXG.US,D,20221228,000000,8.97,9.05,8.9,8.91,605416,0
+NBXG.US,D,20221229,000000,8.95,9.13,8.95,9.09,744834,0
+NBXG.US,D,20221230,000000,9.07,9.1,8.97,9.095,689877,0
+NBXG.US,D,20230103,000000,9.24,9.2971,9.051,9.24,334300,0
+NBXG.US,D,20230104,000000,9.34,9.42,9.22,9.35,173635,0
+NBXG.US,D,20230105,000000,9.34,9.34,9.16,9.18,121667,0
+NBXG.US,D,20230106,000000,9.23,9.48,9.14,9.4,220520,0
+NBXG.US,D,20230109,000000,9.51,9.67,9.51,9.61,160512,0
+NBXG.US,D,20230110,000000,9.62,9.68,9.49,9.68,263897,0
+NBXG.US,D,20230111,000000,9.7,9.82,9.7,9.82,260200,0
+NBXG.US,D,20230112,000000,9.88,9.9,9.665,9.87,250990,0
+NBXG.US,D,20230113,000000,9.75,9.775,9.67,9.77,234233,0
+NBXG.US,D,20230117,000000,9.81,9.85,9.7301,9.8,237858,0
+NBXG.US,D,20230118,000000,9.86,9.93,9.7,9.7,233966,0
+NBXG.US,D,20230119,000000,9.61,9.69,9.49,9.52,315078,0
+NBXG.US,D,20230120,000000,9.55,9.72,9.55,9.68,421404,0
+NBXG.US,D,20230123,000000,9.78,10,9.7,10,152759,0
+NBXG.US,D,20230124,000000,7.7,9.97,7.7,9.87,180117,0
+NBXG.US,D,20230125,000000,9.78,9.86,9.625,9.84,178765,0
+NBXG.US,D,20230126,000000,9.99,10.02,9.83,9.97,255404,0
+NBXG.US,D,20230127,000000,9.95,10.08,9.9,10.02,187472,0
+NBXG.US,D,20230130,000000,9.92,9.94,9.8,9.82,145997,0
+NBXG.US,D,20230131,000000,9.89,9.95,9.83,9.95,305428,0
+NBXG.US,D,20230201,000000,9.95,10.3484,9.94,10.27,374401,0
+NBXG.US,D,20230202,000000,10.49,10.5787,10.4,10.51,396938,0
+NBXG.US,D,20230203,000000,10.35,10.38,10.14,10.18,313105,0
+NBXG.US,D,20230206,000000,10.13,10.13,9.9,9.95,334215,0
+NBXG.US,D,20230207,000000,9.96,10.185,9.92,10.16,539860,0
+NBXG.US,D,20230208,000000,10.17,10.17,10.035,10.08,275083,0
+NBXG.US,D,20230209,000000,10.2,10.27,10.085,10.12,313156,0
+NBXG.US,D,20230210,000000,10.06,10.075,9.95,10.03,305215,0
+NBXG.US,D,20230213,000000,10.08,10.17,10.01,10.14,278559,0
+NBXG.US,D,20230214,000000,9.98,10.225,9.94,10.14,387997,0
+NBXG.US,D,20230215,000000,10.17,10.305,10.1,10.3,277851,0
+NBXG.US,D,20230216,000000,10.15,10.24,10.06,10.09,293139,0
+NBXG.US,D,20230217,000000,10.04,10.19,9.9801,10.17,329860,0
+NBXG.US,D,20230221,000000,10.07,10.08,9.85,9.85,283859,0
+NBXG.US,D,20230222,000000,9.81,10.035,9.81,9.96,240686,0
+NBXG.US,D,20230223,000000,9.97,10.11,9.935,10.01,203348,0
+NBXG.US,D,20230224,000000,9.89,9.94,9.83,9.9,216157,0
+NBXG.US,D,20230227,000000,9.96,10.04,9.95,9.99,211511,0
+NBXG.US,D,20230228,000000,10.07,10.13,9.99,10.06,386043,0
+NBXG.US,D,20230301,000000,10.09,10.13,9.96,10,303753,0
+NBXG.US,D,20230302,000000,10,10.075,9.93,10.07,172181,0
+NBXG.US,D,20230303,000000,10.12,10.15,10.071,10.13,449705,0
+NBXG.US,D,20230306,000000,10.15,10.33,10.13,10.21,484676,0
+NBXG.US,D,20230307,000000,10.32,10.32,10.12,10.16,362675,0
+NBXG.US,D,20230308,000000,10.2,10.2299,10.14,10.22,231864,0
+NBXG.US,D,20230309,000000,10.26,10.3,10.025,10.04,148920,0
+NBXG.US,D,20230310,000000,10.03,10.05,9.7,9.7,328625,0
+NBXG.US,D,20230313,000000,9.65,9.895,9.54,9.79,203276,0
+NBXG.US,D,20230314,000000,9.82,9.945,9.7701,9.89,234316,0
+NBXG.US,D,20230315,000000,9.63,9.73,9.535,9.66,454864,0
+NBXG.US,D,20230316,000000,9.52,9.91,9.52,9.83,210447,0
+NBXG.US,D,20230317,000000,9.86,9.89,9.72,9.8,131773,0
+NBXG.US,D,20230320,000000,9.78,9.82,9.69,9.76,246060,0
+NBXG.US,D,20230321,000000,9.78,9.99,9.78,9.99,183417,0
+NBXG.US,D,20230322,000000,9.99,10.02,9.76,9.77,205098,0
+NBXG.US,D,20230323,000000,9.82,10.0991,9.82,10.03,212516,0
+NBXG.US,D,20230324,000000,9.93,9.96,9.82,9.88,200761,0
+NBXG.US,D,20230327,000000,9.9,10,9.84,9.88,178339,0
+NBXG.US,D,20230328,000000,9.81,9.87,9.79,9.82,119943,0
+NBXG.US,D,20230329,000000,9.87,10.03,9.87,9.96,387529,0
+NBXG.US,D,20230330,000000,10.08,10.18,10.08,10.18,169352,0
+NBXG.US,D,20230331,000000,10.26,10.42,10.1481,10.41,270152,0
+NBXG.US,D,20230403,000000,10.41,10.41,10.23,10.36,282345,0
+NBXG.US,D,20230404,000000,10.31,10.39,10.24,10.26,124314,0
+NBXG.US,D,20230405,000000,10.2,10.24,10.005,10.03,183598,0
+NBXG.US,D,20230406,000000,10.05,10.05,9.935,10.04,251057,0
+NBXG.US,D,20230410,000000,10.01,10.145,9.91,10.13,178689,0
+NBXG.US,D,20230411,000000,10.15,10.16,10.09,10.09,196146,0
+NBXG.US,D,20230412,000000,10.2,10.21,9.98,10.02,291262,0
+NBXG.US,D,20230413,000000,10.03,10.16,10.03,10.11,241645,0
+NBXG.US,D,20230414,000000,9.97,10.1,9.945,10.03,238329,0
+NBXG.US,D,20230417,000000,10.02,10.02,9.92,9.98,163202,0
+NBXG.US,D,20230418,000000,10.08,10.1,9.97,10.01,153666,0
+NBXG.US,D,20230419,000000,9.97,9.97,9.93,9.94,103898,0
+NBXG.US,D,20230420,000000,9.92,9.984,9.884,9.91,115034,0
+NBXG.US,D,20230421,000000,9.89,9.93,9.8611,9.89,114002,0
+NBXG.US,D,20230424,000000,9.86,9.9,9.81,9.83,131838,0
+NBXG.US,D,20230425,000000,9.76,9.78,9.53,9.54,183861,0
+NBXG.US,D,20230426,000000,9.59,9.72,9.59,9.67,475239,0
+NBXG.US,D,20230427,000000,9.67,9.74,9.56,9.69,234410,0
+NBXG.US,D,20230428,000000,9.73,9.73,9.61,9.71,234211,0
+NBXG.US,D,20230501,000000,9.62,9.82,9.62,9.8,259921,0
+NBXG.US,D,20230502,000000,9.84,9.84,9.625,9.67,93134,0
+NBXG.US,D,20230503,000000,9.64,9.8,9.64,9.65,184920,0
+NBXG.US,D,20230504,000000,9.67,9.71,9.63,9.63,106611,0
+NBXG.US,D,20230505,000000,9.75,9.75,9.645,9.68,341601,0
+NBXG.US,D,20230508,000000,9.78,9.78,9.645,9.7,149992,0
+NBXG.US,D,20230509,000000,9.64,9.7291,9.64,9.68,111909,0
+NBXG.US,D,20230510,000000,9.8,9.82,9.69,9.74,196355,0
+NBXG.US,D,20230511,000000,9.77,9.78,9.65,9.65,141475,0
+NBXG.US,D,20230512,000000,9.58,9.64,9.45,9.51,230383,0
+NBXG.US,D,20230515,000000,9.54,9.67,9.54,9.67,225598,0
+NBXG.US,D,20230516,000000,9.65,9.68,9.6,9.6,143640,0
+NBXG.US,D,20230517,000000,9.67,9.83,9.62,9.82,168146,0
+NBXG.US,D,20230518,000000,9.87,10,9.79,10,116227,0
+NBXG.US,D,20230519,000000,10,10,9.88,9.88,170388,0
+NBXG.US,D,20230522,000000,9.95,9.99,9.9068,9.95,193475,0
+NBXG.US,D,20230523,000000,9.86,9.93,9.82,9.82,238531,0
+NBXG.US,D,20230524,000000,9.75,9.7899,9.69,9.71,195960,0
+NBXG.US,D,20230525,000000,9.81,9.97,9.79,9.93,236553,0
+NBXG.US,D,20230526,000000,9.97,10.24,9.97,10.23,306960,0
+NBXG.US,D,20230530,000000,10.3,10.33,10.15,10.2,368081,0
+NBXG.US,D,20230531,000000,10.22,10.22,10.06,10.06,212054,0
+NBXG.US,D,20230601,000000,10.06,10.33,10.06,10.32,277759,0
+NBXG.US,D,20230602,000000,10.37,10.4166,10.29,10.33,184615,0
+NBXG.US,D,20230605,000000,10.33,10.3462,10.25,10.34,137630,0
+NBXG.US,D,20230606,000000,10.37,10.459,10.3143,10.4,226354,0
+NBXG.US,D,20230607,000000,10.45,10.47,10.24,10.24,273777,0
+NBXG.US,D,20230608,000000,10.2,10.4496,10.2,10.44,286727,0
+NBXG.US,D,20230609,000000,10.53,10.56,10.425,10.47,194165,0
+NBXG.US,D,20230612,000000,10.54,10.86,10.5,10.86,399247,0
+NBXG.US,D,20230613,000000,10.89,11.09,10.81,10.89,360220,0
+NBXG.US,D,20230614,000000,10.8,10.845,10.64,10.7,235194,0
+NBXG.US,D,20230615,000000,10.76,10.83,10.68,10.81,174894,0
+NBXG.US,D,20230616,000000,10.95,10.95,10.71,10.72,222658,0
+NBXG.US,D,20230620,000000,10.75,10.79,10.55,10.59,212693,0
+NBXG.US,D,20230621,000000,10.52,10.58,10.4612,10.47,156222,0
+NBXG.US,D,20230622,000000,10.35,10.515,10.35,10.5,168241,0
+NBXG.US,D,20230623,000000,10.45,10.49,10.32,10.46,183401,0
+NBXG.US,D,20230626,000000,10.46,10.5998,10.44,10.44,165316,0
+NBXG.US,D,20230627,000000,10.45,10.66,10.42,10.66,311981,0
+NBXG.US,D,20230628,000000,10.66,10.79,10.5805,10.74,251554,0
+NBXG.US,D,20230629,000000,10.68,10.79,10.68,10.73,177118,0
+NBXG.US,D,20230630,000000,10.88,10.9493,10.84,10.91,248441,0
+NBXG.US,D,20230703,000000,10.98,11.07,10.9306,11.07,232416,0
+NBXG.US,D,20230705,000000,10.99,11.04,10.83,10.84,204356,0
+NBXG.US,D,20230706,000000,10.76,10.8,10.6,10.64,161329,0
+NBXG.US,D,20230707,000000,10.6,10.82,10.6,10.71,174637,0
+NBXG.US,D,20230710,000000,10.75,10.94,10.75,10.94,132442,0
+NBXG.US,D,20230711,000000,10.99,11,10.825,10.96,162403,0
+NBXG.US,D,20230712,000000,11.14,11.2,11.03,11.13,236551,0
+NBXG.US,D,20230713,000000,11.15,11.2861,11.1499,11.23,195416,0
+NBXG.US,D,20230714,000000,11.15,11.15,11.03,11.04,162842,0
+NBXG.US,D,20230717,000000,11.06,11.11,11.0201,11.07,147906,0
+NBXG.US,D,20230718,000000,11.06,11.0877,10.98,11.06,213488,0
+NBXG.US,D,20230719,000000,11.08,11.1037,10.98,11.03,188568,0
+NBXG.US,D,20230720,000000,10.98,10.985,10.7,10.74,341823,0
+NBXG.US,D,20230721,000000,10.75,10.89,10.75,10.86,208682,0
+NBXG.US,D,20230724,000000,10.86,10.8932,10.78,10.81,193693,0
+NBXG.US,D,20230725,000000,10.89,10.95,10.8525,10.86,223543,0
+NBXG.US,D,20230726,000000,10.89,10.89,10.715,10.79,320786,0
+NBXG.US,D,20230727,000000,10.97,10.97,10.76,10.79,250806,0
+NBXG.US,D,20230728,000000,10.91,11.01,10.91,10.99,250328,0
+NBXG.US,D,20230731,000000,11.01,11.06,10.995,11.05,140712,0
+NBXG.US,D,20230801,000000,10.9,11.31,10.895,11.26,515287,0
+NBXG.US,D,20230802,000000,11.08,11.1099,10.81,10.82,240547,0
+NBXG.US,D,20230803,000000,10.75,10.855,10.7007,10.73,192800,0
+NBXG.US,D,20230804,000000,10.75,10.8,10.67,10.73,235794,0
+NBXG.US,D,20230807,000000,10.93,11.05,10.8408,10.97,401679,0
+NBXG.US,D,20230808,000000,10.98,11.03,10.89,11.03,506454,0
+NBXG.US,D,20230809,000000,11,11.15,10.99,11.05,448845,0
+NBXG.US,D,20230810,000000,11.13,11.1303,10.89,11,315112,0
+NBXG.US,D,20230811,000000,10.89,10.97,10.85,10.88,175842,0
+NBXG.US,D,20230814,000000,10.76,10.905,10.72,10.9,214419,0
+NBXG.US,D,20230815,000000,10.96,10.9688,10.7606,10.8,675675,0
+NBXG.US,D,20230816,000000,10.8,10.8,10.57,10.57,207226,0
+NBXG.US,D,20230817,000000,10.65,10.65,10.27,10.32,232977,0
+NBXG.US,D,20230818,000000,10.15,10.48,10.15,10.31,270380,0
+NBXG.US,D,20230821,000000,10.32,10.445,10.3,10.39,266437,0
+NBXG.US,D,20230822,000000,10.47,10.47,10.3,10.31,138407,0
+NBXG.US,D,20230823,000000,10.35,10.53,10.3158,10.5,231903,0
+NBXG.US,D,20230824,000000,10.57,10.57,10.27,10.27,175332,0
+NBXG.US,D,20230825,000000,10.28,10.41,10.23,10.35,172021,0
+NBXG.US,D,20230828,000000,10.42,10.4404,10.35,10.41,166034,0
+NBXG.US,D,20230829,000000,10.46,10.67,10.4,10.63,458203,0
+NBXG.US,D,20230830,000000,10.58,10.7,10.57,10.66,251549,0
+NBXG.US,D,20230831,000000,10.66,10.815,10.66,10.75,219171,0
+NBXG.US,D,20230901,000000,10.86,11.1,10.74,11.02,236515,0
+NBXG.US,D,20230905,000000,11,11.08,10.862,10.94,155257,0
+NBXG.US,D,20230906,000000,10.95,10.97,10.81,10.84,144670,0
+NBXG.US,D,20230907,000000,10.8,10.876,10.72,10.83,228827,0
+NBXG.US,D,20230908,000000,10.86,10.8999,10.75,10.8,145799,0
+NBXG.US,D,20230911,000000,10.93,10.94,10.83,10.88,323896,0
+NBXG.US,D,20230912,000000,10.88,11.0101,10.83,10.9,250361,0
+NBXG.US,D,20230913,000000,10.89,11.1299,10.85,11.04,407182,0
+NBXG.US,D,20230914,000000,11.04,11.0464,10.77,10.83,264722,0
+NBXG.US,D,20230915,000000,10.85,10.8516,10.6,10.67,223432,0
+NBXG.US,D,20230918,000000,10.67,10.805,10.6,10.63,205301,0
+NBXG.US,D,20230919,000000,10.64,10.73,10.6,10.69,201746,0
+NBXG.US,D,20230920,000000,10.79,10.79,10.62,10.62,112229,0
+NBXG.US,D,20230921,000000,10.5,10.5698,10.47,10.47,161420,0
+NBXG.US,D,20230922,000000,10.5,10.6294,10.45,10.52,170500,0
+NBXG.US,D,20230925,000000,10.51,10.5301,10.36,10.38,192320,0
+NBXG.US,D,20230926,000000,10.29,10.36,10.08,10.14,225368,0
+NBXG.US,D,20230927,000000,10.22,10.3,10.2,10.26,182601,0
+NBXG.US,D,20230928,000000,10.28,10.48,10.21,10.48,119334,0
+NBXG.US,D,20230929,000000,10.61,10.64,10.39,10.42,188407,0
+NBXG.US,D,20231002,000000,10.38,10.545,10.3,10.5,298189,0
+NBXG.US,D,20231003,000000,10.43,10.4368,10.09,10.1,381302,0
+NBXG.US,D,20231004,000000,10.17,10.26,10.11,10.24,118641,0
+NBXG.US,D,20231005,000000,10.28,10.285,10.12,10.16,139399,0
+NBXG.US,D,20231006,000000,10.08,10.45,10.08,10.41,196152,0
+NBXG.US,D,20231009,000000,10.3,10.405,10.3,10.36,204687,0
+NBXG.US,D,20231010,000000,10.39,10.555,10.39,10.41,169134,0
+NBXG.US,D,20231011,000000,10.45,10.5,10.36,10.42,102466,0
+NBXG.US,D,20231012,000000,10.39,10.52,10.26,10.28,214832,0
+NBXG.US,D,20231013,000000,10.23,10.25,10.03,10.05,130758,0
+NBXG.US,D,20231016,000000,10.07,10.265,10.07,10.17,194244,0
+NBXG.US,D,20231017,000000,10.1,10.25,10.1,10.17,278704,0
+NBXG.US,D,20231018,000000,10.19,10.19,9.96,9.99,163950,0
+NBXG.US,D,20231019,000000,10.03,10.035,9.87,9.93,182650,0
+NBXG.US,D,20231020,000000,9.89,9.91,9.72,9.73,170665,0
+NBXG.US,D,20231023,000000,9.65,9.8,9.58,9.71,125676,0
+NBXG.US,D,20231024,000000,9.73,9.8145,9.68,9.76,131920,0
+NBXG.US,D,20231025,000000,9.76,9.76,9.46,9.49,259558,0
+NBXG.US,D,20231026,000000,9.45,9.52,9.31,9.35,354293,0
+NBXG.US,D,20231027,000000,9.48,9.51,9.37,9.4,163289,0
+NBXG.US,D,20231030,000000,9.45,9.47,9.355,9.44,187535,0
+NBXG.US,D,20231031,000000,9.47,9.57,9.34,9.54,235953,0
+NBXG.US,D,20231101,000000,9.59,9.8699,9.54,9.81,423534,0
+NBXG.US,D,20231102,000000,9.88,10.12,9.88,10.06,186520,0
+NBXG.US,D,20231103,000000,10.08,10.15,9.99,10.07,296117,0
+NBXG.US,D,20231106,000000,10.19,10.25,10.07,10.25,457351,0
+NBXG.US,D,20231107,000000,10.29,10.48,10.21,10.46,365721,0
+NBXG.US,D,20231108,000000,10.49,10.58,10.48,10.49,282416,0
+NBXG.US,D,20231109,000000,10.48,10.63,10.41,10.41,243625,0
+NBXG.US,D,20231110,000000,10.49,10.6,10.43,10.6,227144,0
+NBXG.US,D,20231113,000000,10.54,10.5869,10.505,10.54,235797,0
+NBXG.US,D,20231114,000000,10.53,10.58,10.48,10.51,505541,0
+NBXG.US,D,20231115,000000,10.56,10.62,10.4,10.48,368710,0
+NBXG.US,D,20231116,000000,10.46,10.53,10.44,10.51,181987,0
+NBXG.US,D,20231117,000000,10.51,10.5238,10.45,10.48,176523,0
+NBXG.US,D,20231120,000000,10.54,10.73,10.54,10.72,183639,0
+NBXG.US,D,20231121,000000,10.63,10.63,10.5301,10.55,180592,0
+NBXG.US,D,20231122,000000,10.55,10.64,10.55,10.6,311980,0
+NBXG.US,D,20231124,000000,10.68,10.68,10.58,10.59,34802,0
+NBXG.US,D,20231127,000000,10.63,10.63,10.55,10.57,279934,0
+NBXG.US,D,20231128,000000,10.52,10.58,10.49,10.54,531826,0
+NBXG.US,D,20231129,000000,10.54,10.76,10.54,10.69,172144,0
+NBXG.US,D,20231130,000000,10.77,10.77,10.64,10.65,310786,0
+NBXG.US,D,20231201,000000,10.61,10.87,10.6,10.86,192631,0
+NBXG.US,D,20231204,000000,10.75,10.82,10.71,10.72,227939,0
+NBXG.US,D,20231205,000000,10.71,10.751,10.635,10.72,170627,0
+NBXG.US,D,20231206,000000,10.76,10.81,10.645,10.65,174405,0
+NBXG.US,D,20231207,000000,10.66,10.72,10.57,10.69,201820,0
+NBXG.US,D,20231208,000000,10.64,10.74,10.63,10.7,156125,0
+NBXG.US,D,20231211,000000,10.63,10.8,10.63,10.74,184195,0
+NBXG.US,D,20231212,000000,10.77,10.8,10.48,10.78,297211,0
+NBXG.US,D,20231213,000000,10.82,10.95,10.761,10.92,273146,0
+NBXG.US,D,20231214,000000,10.87,11.06,10.87,11.01,418447,0
+NBXG.US,D,20231215,000000,10.93,11.07,10.92,10.92,292535,0
+NBXG.US,D,20231218,000000,10.93,10.99,10.93,10.94,208902,0
+NBXG.US,D,20231219,000000,10.94,11.04,10.94,10.99,235745,0
+NBXG.US,D,20231220,000000,10.95,11.03,10.81,10.81,332863,0
+NBXG.US,D,20231221,000000,10.86,11,10.86,10.97,364956,0
+NBXG.US,D,20231222,000000,11.02,11.08,10.995,11.03,266451,0
+NBXG.US,D,20231226,000000,11,11.11,11,11.09,255190,0
+NBXG.US,D,20231227,000000,11.09,11.11,11,11.02,340428,0
+NBXG.US,D,20231228,000000,11.01,11.055,10.99,11.02,314165,0
+NBXG.US,D,20231229,000000,11.02,11.03,10.89,10.93,483341,0
+NBXG.US,D,20240102,000000,10.88,10.88,10.74,10.77,332284,0
+NBXG.US,D,20240103,000000,10.74,10.74,10.62,10.65,212407,0
+NBXG.US,D,20240104,000000,10.56,10.75,10.56,10.69,312652,0
+NBXG.US,D,20240105,000000,10.7,10.79,10.7,10.74,194544,0
+NBXG.US,D,20240108,000000,10.78,11,10.78,11,163379,0
+NBXG.US,D,20240109,000000,10.95,11.08,10.92,11.02,311999,0
+NBXG.US,D,20240110,000000,11.02,11.12,11.005,11.07,194127,0
+NBXG.US,D,20240111,000000,11.05,11.17,11.01,11.16,206864,0
+NBXG.US,D,20240112,000000,11.1,11.1054,11.01,11.07,171662,0
+NBXG.US,D,20240116,000000,11.03,11.09,10.9971,11.06,194384,0
+NBXG.US,D,20240117,000000,11.03,11.04,10.9,10.95,162461,0
+NBXG.US,D,20240118,000000,11.1,11.15,11.025,11.14,186242,0
+NBXG.US,D,20240119,000000,11.2,11.26,11.15,11.25,160716,0
+NBXG.US,D,20240122,000000,11.27,11.325,11.245,11.3,233436,0
+NBXG.US,D,20240123,000000,11.3,11.3,11.22,11.28,188189,0
+NBXG.US,D,20240124,000000,11.3,11.43,11.3,11.36,200185,0
+NBXG.US,D,20240125,000000,11.41,11.43,11.32,11.36,226190,0
+NBXG.US,D,20240126,000000,11.32,11.35,11.27,11.29,218116,0
+NBXG.US,D,20240129,000000,11.31,11.393,11.29,11.39,217159,0
+NBXG.US,D,20240130,000000,11.38,11.38,11.305,11.34,252729,0
+NBXG.US,D,20240131,000000,11.35,11.37,11.2,11.26,352213,0
+NBXG.US,D,20240201,000000,11.31,11.78,11.2701,11.63,485437,0
+NBXG.US,D,20240202,000000,11.59,11.62,11.46,11.55,272908,0
+NBXG.US,D,20240205,000000,11.57,11.5856,11.435,11.57,177684,0
+NBXG.US,D,20240206,000000,11.7,11.7,11.52,11.64,182520,0
+NBXG.US,D,20240207,000000,11.76,11.76,11.67,11.73,191538,0
+NBXG.US,D,20240208,000000,11.7,11.83,11.7,11.76,213169,0
+NBXG.US,D,20240209,000000,11.81,11.89,11.8,11.83,189998,0
+NBXG.US,D,20240212,000000,11.83,11.92,11.81,11.83,299992,0
+NBXG.US,D,20240213,000000,11.71,11.72,11.53,11.6,243664,0
+NBXG.US,D,20240214,000000,11.5,11.72,11.5,11.67,175133,0
+NBXG.US,D,20240215,000000,11.72,11.72,11.545,11.71,401545,0
+NBXG.US,D,20240216,000000,11.8,11.81,11.61,11.62,243062,0
+NBXG.US,D,20240220,000000,11.57,11.63,11.435,11.55,225735,0
+NBXG.US,D,20240221,000000,11.47,11.5599,11.45,11.49,301372,0
+NBXG.US,D,20240222,000000,11.77,11.9,11.71,11.87,333432,0
+NBXG.US,D,20240223,000000,11.96,11.96,11.74,11.75,249180,0
+NBXG.US,D,20240226,000000,11.78,11.84,11.75,11.76,181630,0
+NBXG.US,D,20240227,000000,11.84,11.84,11.76,11.79,174401,0
+NBXG.US,D,20240228,000000,11.77,11.87,11.74,11.8,154952,0
+NBXG.US,D,20240229,000000,11.89,11.955,11.84,11.86,194406,0
+NBXG.US,D,20240301,000000,11.9,11.99,11.866,11.98,303790,0
+NBXG.US,D,20240304,000000,11.91,12.06,11.91,12,356813,0
+NBXG.US,D,20240305,000000,12.06,12.06,11.85,11.95,362027,0
+NBXG.US,D,20240306,000000,12.04,12.08,11.97,12.03,359474,0
+NBXG.US,D,20240307,000000,12.15,12.19,12.1,12.16,315824,0
+NBXG.US,D,20240308,000000,12.2,12.23,11.955,12.115,298615,0
+NBXG.US,D,20240311,000000,12.02,12.04,11.93,11.94,279627,0
+NBXG.US,D,20240312,000000,11.98,11.99,11.85,11.94,266668,0
+NBXG.US,D,20240313,000000,11.92,11.94,11.8238,11.86,202290,0
+NBXG.US,D,20240314,000000,11.73,11.79,11.605,11.62,131310,0
+NBXG.US,D,20240315,000000,11.59,11.6199,11.46,11.47,218165,0
+NBXG.US,D,20240318,000000,11.52,11.582,11.475,11.49,173794,0
+NBXG.US,D,20240319,000000,11.43,11.53,11.389,11.52,165596,0
+NBXG.US,D,20240320,000000,11.52,11.62,11.47,11.6,168042,0
+NBXG.US,D,20240321,000000,11.7,11.83,11.7,11.76,209520,0
+NBXG.US,D,20240322,000000,11.75,11.75,11.67,11.71,180226,0
+NBXG.US,D,20240325,000000,11.67,11.7,11.64,11.64,154351,0
+NBXG.US,D,20240326,000000,11.66,11.728,11.62,11.63,256039,0
+NBXG.US,D,20240327,000000,11.74,11.74,11.61,11.72,308935,0
+NBXG.US,D,20240328,000000,11.81,11.84,11.72,11.75,288133,0
+NBXG.US,D,20240401,000000,11.85,11.92,11.76,11.86,323890,0
+NBXG.US,D,20240402,000000,11.79,11.85,11.65,11.71,223594,0
+NBXG.US,D,20240403,000000,11.66,11.785,11.62,11.76,150102,0
+NBXG.US,D,20240404,000000,11.9,11.95,11.675,11.68,226523,0
+NBXG.US,D,20240405,000000,11.69,11.83,11.67,11.79,143110,0
+NBXG.US,D,20240408,000000,11.85,11.92,11.79,11.8,173447,0
+NBXG.US,D,20240409,000000,11.78,11.895,11.78,11.88,261349,0
+NBXG.US,D,20240410,000000,11.7,11.8699,11.7,11.81,281977,0
+NBXG.US,D,20240411,000000,11.89,12.08,11.86,12.07,287019,0
+NBXG.US,D,20240412,000000,11.88,11.93,11.745,11.78,329298,0
+NBXG.US,D,20240415,000000,11.81,11.86,11.62,11.62,367197,0
+NBXG.US,D,20240416,000000,11.67,11.67,11.6,11.61,233489,0
+NBXG.US,D,20240417,000000,11.62,11.66,11.525,11.57,457612,0
+NBXG.US,D,20240418,000000,11.56,11.56,11.46,11.49,269664,0
+NBXG.US,D,20240419,000000,11.44,11.52,11.3401,11.39,336731,0
+NBXG.US,D,20240422,000000,11.42,11.44,11.33,11.39,296033,0
+NBXG.US,D,20240423,000000,11.44,11.67,11.44,11.63,195679,0
+NBXG.US,D,20240424,000000,11.7,11.83,11.63,11.63,352970,0
+NBXG.US,D,20240425,000000,11.52,11.57,11.5,11.52,333750,0
+NBXG.US,D,20240426,000000,11.6,11.73,11.6,11.7,224328,0
+NBXG.US,D,20240429,000000,11.79,11.8,11.7,11.77,139683,0
+NBXG.US,D,20240430,000000,11.81,11.85,11.53,11.58,399998,0
+NBXG.US,D,20240501,000000,11.57,11.74,11.51,11.55,554069,0
+NBXG.US,D,20240502,000000,11.62,11.62,11.47,11.51,215685,0
+NBXG.US,D,20240503,000000,11.69,11.73,11.65,11.68,146063,0
+NBXG.US,D,20240506,000000,11.72,11.8899,11.72,11.85,316654,0
+NBXG.US,D,20240507,000000,11.94,11.945,11.81,11.85,214851,0
+NBXG.US,D,20240508,000000,11.78,11.88,11.76,11.81,198368,0
+NBXG.US,D,20240509,000000,11.9,11.9,11.8007,11.86,166192,0
+NBXG.US,D,20240510,000000,11.9,11.93,11.845,11.88,152762,0
+NBXG.US,D,20240513,000000,11.99,11.9911,11.8701,11.92,231698,0
+NBXG.US,D,20240514,000000,11.77,11.97,11.77,11.97,303157,0
+NBXG.US,D,20240515,000000,12,12.16,12,12.15,266209,0
+NBXG.US,D,20240516,000000,12.16,12.16,12.065,12.08,163112,0
+NBXG.US,D,20240517,000000,11.99,12.13,11.99,12.11,131821,0
+NBXG.US,D,20240520,000000,12.14,12.185,12.1101,12.14,148893,0
+NBXG.US,D,20240521,000000,12.11,12.2,12.11,12.14,195608,0
+NBXG.US,D,20240522,000000,12.13,12.2,12.13,12.18,262482,0
+NBXG.US,D,20240523,000000,12.21,12.2898,12.03,12.06,219906,0
+NBXG.US,D,20240524,000000,12.12,12.25,12.1001,12.24,171422,0
+NBXG.US,D,20240528,000000,12.24,12.27,12.18,12.25,188403,0
+NBXG.US,D,20240529,000000,12.14,12.24,12.1222,12.13,278207,0
+NBXG.US,D,20240530,000000,12.11,12.14,12.02,12.04,183786,0
+NBXG.US,D,20240531,000000,12.11,12.17,11.945,12.13,267284,0
+NBXG.US,D,20240603,000000,12.13,12.13,12,12.07,250245,0
+NBXG.US,D,20240604,000000,12.09,12.14,12.05,12.1,186514,0
+NBXG.US,D,20240605,000000,12.18,12.54,12.1211,12.47,587135,0
+NBXG.US,D,20240606,000000,12.51,12.6,12.48,12.51,198466,0
+NBXG.US,D,20240607,000000,12.5,12.53,12.45,12.47,225686,0
+NBXG.US,D,20240610,000000,12.42,12.58,12.4,12.56,246478,0
+NBXG.US,D,20240611,000000,12.56,12.6,12.52,12.57,236650,0
+NBXG.US,D,20240612,000000,12.6,12.74,12.6,12.7,373999,0
+NBXG.US,D,20240613,000000,12.74,12.775,12.6901,12.71,292123,0
+NBXG.US,D,20240614,000000,12.65,12.73,12.59,12.71,139327,0
+NBXG.US,D,20240617,000000,12.68,12.8099,12.68,12.77,353620,0
+NBXG.US,D,20240618,000000,12.85,12.8999,12.8352,12.87,182409,0
+NBXG.US,D,20240620,000000,12.97,12.97,12.72,12.77,327720,0
+NBXG.US,D,20240621,000000,12.77,12.8396,12.72,12.77,120979,0
+NBXG.US,D,20240624,000000,12.75,12.8017,12.67,12.67,208671,0
+NBXG.US,D,20240625,000000,12.72,12.73,12.67,12.72,244846,0
+NBXG.US,D,20240626,000000,12.72,12.7899,12.7,12.76,221347,0
+NBXG.US,D,20240627,000000,12.8,12.89,12.79,12.87,293639,0
+NBXG.US,D,20240628,000000,12.88,12.95,12.85,12.91,312698,0
+NBXG.US,D,20240701,000000,12.86,13.08,12.815,13.04,373755,0
+NBXG.US,D,20240702,000000,12.99,13.01,12.96,12.99,233417,0
+NBXG.US,D,20240703,000000,13.02,13.07,12.99,13.02,222077,0
+NBXG.US,D,20240705,000000,13.07,13.3,13.0601,13.3,277880,0
+NBXG.US,D,20240708,000000,13.3,13.305,13.16,13.245,229652,0
+NBXG.US,D,20240709,000000,13.29,13.43,13.2,13.29,255396,0
+NBXG.US,D,20240710,000000,13.39,13.4,13.3,13.4,185985,0
+NBXG.US,D,20240711,000000,13.33,13.38,13.21,13.22,218397,0
+NBXG.US,D,20240712,000000,13.22,13.31,13.06,13.1,198439,0
+NBXG.US,D,20240715,000000,13.1,13.34,13.04,13.23,340663,0
+NBXG.US,D,20240716,000000,13.17,13.29,13.17,13.18,252935,0
+NBXG.US,D,20240717,000000,13,13.06,12.61,12.66,395198,0
+NBXG.US,D,20240718,000000,12.7,12.7008,12.37,12.39,269093,0
+NBXG.US,D,20240719,000000,12.36,12.52,12.33,12.4,482180,0
+NBXG.US,D,20240722,000000,12.45,12.579,12.4,12.51,255309,0
+NBXG.US,D,20240723,000000,12.57,12.78,12.54,12.65,136045,0
+NBXG.US,D,20240724,000000,12.55,12.5699,12.22,12.27,239030,0
+NBXG.US,D,20240725,000000,12.2,12.28,12.1001,12.12,218225,0
+NBXG.US,D,20240726,000000,12.2,12.23,12.1,12.11,133109,0
+NBXG.US,D,20240729,000000,12.15,12.23,12.09,12.09,184572,0
+NBXG.US,D,20240730,000000,12.19,12.26,11.87,11.91,218068,0
+NBXG.US,D,20240731,000000,12.12,12.28,12.11,12.26,242657,0
+NBXG.US,D,20240801,000000,12.45,12.51,12.0701,12.09,290597,0
+NBXG.US,D,20240802,000000,11.91,11.91,11.52,11.56,301920,0
+NBXG.US,D,20240805,000000,10.81,11.32,10.7,11.25,483866,0
+NBXG.US,D,20240806,000000,11.24,11.67,11.24,11.53,263491,0
+NBXG.US,D,20240807,000000,11.74,11.8195,11.48,11.5,337121,0
+NBXG.US,D,20240808,000000,11.57,11.82,11.5,11.73,199659,0
+NBXG.US,D,20240809,000000,11.7,11.81,11.7,11.79,75516,0
+NBXG.US,D,20240812,000000,11.84,11.98,11.8101,11.89,136648,0
+NBXG.US,D,20240813,000000,11.96,12.1,11.91,12.04,108875,0
+NBXG.US,D,20240814,000000,12.13,12.25,12.0485,12.17,113779,0
+NBXG.US,D,20240815,000000,12.2,12.28,12.18,12.25,178677,0
+NBXG.US,D,20240816,000000,12.22,12.241,12.16,12.23,65323,0
+NBXG.US,D,20240819,000000,12.23,12.305,12.1907,12.2776,155637,0
+NBXG.US,D,20240820,000000,12.28,12.295,12.21,12.21,119324,0
+NBXG.US,D,20240821,000000,12.24,12.3399,12.23,12.26,187052,0
+NBXG.US,D,20240822,000000,12.34,12.38,12.2,12.24,177084,0
+NBXG.US,D,20240823,000000,12.25,12.5,12.1945,12.39,293805,0
+NBXG.US,D,20240826,000000,12.43,12.4899,12.3,12.4,116474,0
+NBXG.US,D,20240827,000000,12.3,12.42,12.2503,12.27,201098,0
+NBXG.US,D,20240828,000000,12.25,12.37,12.11,12.17,146944,0
+NBXG.US,D,20240829,000000,12.21,12.43,12.18,12.34,135112,0
+NBXG.US,D,20240830,000000,12.44,12.58,12.375,12.44,164806,0
+NBXG.US,D,20240903,000000,12.44,12.44,12.055,12.16,272862,0
+NBXG.US,D,20240904,000000,12.07,12.2,12.06,12.1,156294,0
+NBXG.US,D,20240905,000000,12.17,12.176,11.975,12.01,126547,0
+NBXG.US,D,20240906,000000,11.98,12.04,11.66,11.71,248960,0
+NBXG.US,D,20240909,000000,11.8,12.0299,11.77,11.79,213939,0
+NBXG.US,D,20240910,000000,11.88,11.957,11.81,11.84,220700,0
+NBXG.US,D,20240911,000000,11.91,12.1,11.81,12.1,341410,0
+NBXG.US,D,20240912,000000,12.12,12.2699,12.05,12.16,342803,0
+NBXG.US,D,20240913,000000,12.13,12.28,12.13,12.24,543358,0
+NBXG.US,D,20240916,000000,12.14,12.235,12.09,12.22,263803,0
+NBXG.US,D,20240917,000000,12.28,12.3169,12.2001,12.27,119000,0
+NBXG.US,D,20240918,000000,12.32,12.63,12.29,12.42,377886,0
+NBXG.US,D,20240919,000000,12.66,12.718,12.5705,12.66,276020,0
+NBXG.US,D,20240920,000000,12.66,12.66,12.51,12.6,134090,0
+NBXG.US,D,20240923,000000,12.64,12.64,12.563,12.59,146092,0
+NBXG.US,D,20240924,000000,12.65,12.65,12.55,12.61,180566,0
+NBXG.US,D,20240925,000000,12.57,12.64,12.57,12.61,159340,0
+NBXG.US,D,20240926,000000,12.69,12.79,12.69,12.75,170105,0
+NBXG.US,D,20240927,000000,12.81,12.81,12.74,12.75,179603,0
+NBXG.US,D,20240930,000000,12.8,12.85,12.75,12.83,226286,0
+NBXG.US,D,20241001,000000,12.86,12.88,12.57,12.76,242795,0
+NBXG.US,D,20241002,000000,12.79,12.93,12.69,12.88,199099,0
+NBXG.US,D,20241003,000000,12.78,12.9144,12.71,12.81,182989,0
+NBXG.US,D,20241004,000000,12.96,12.97,12.8215,12.97,107534,0
+NBXG.US,D,20241007,000000,13.01,13.02,12.74,12.83,302776,0
+NBXG.US,D,20241008,000000,12.94,12.9938,12.8601,12.94,159700,0
+NBXG.US,D,20241009,000000,12.95,13.02,12.9,13,241166,0
+NBXG.US,D,20241010,000000,12.99,13.04,12.9261,13.02,120139,0
+NBXG.US,D,20241011,000000,13.01,13.0999,12.99,13.05,143227,0
+NBXG.US,D,20241014,000000,13.05,13.19,13.0282,13.09,173861,0
+NBXG.US,D,20241015,000000,13.04,13.07,12.81,12.82,322132,0
+NBXG.US,D,20241016,000000,12.76,12.8446,12.76,12.81,259636,0
+NBXG.US,D,20241017,000000,12.85,12.951,12.815,12.86,192039,0
+NBXG.US,D,20241018,000000,13,13,12.75,12.88,99675,0
+NBXG.US,D,20241021,000000,12.86,12.9,12.75,12.81,180177,0
+NBXG.US,D,20241022,000000,12.71,12.86,12.71,12.82,235830,0
+NBXG.US,D,20241023,000000,12.74,12.94,12.62,12.63,264522,0
+NBXG.US,D,20241024,000000,12.65,12.765,12.63,12.71,194188,0
+NBXG.US,D,20241025,000000,12.8,12.92,12.78,12.88,309044,0
+NBXG.US,D,20241028,000000,12.88,12.9124,12.75,12.77,234273,0
+NBXG.US,D,20241029,000000,12.75,12.8799,12.71,12.83,194871,0
+NBXG.US,D,20241030,000000,12.77,12.86,12.7199,12.75,197395,0
+NBXG.US,D,20241031,000000,12.73,12.7799,12.48,12.54,247775,0
+NBXG.US,D,20241101,000000,12.56,12.86,12.56,12.78,200281,0
+NBXG.US,D,20241104,000000,12.83,12.83,12.7101,12.79,129539,0
+NBXG.US,D,20241105,000000,12.77,12.97,12.77,12.93,133914,0
+NBXG.US,D,20241106,000000,13.3,13.3,12.9,13.02,331117,0
+NBXG.US,D,20241107,000000,13.08,13.25,13.055,13.25,242806,0
+NBXG.US,D,20241108,000000,13.25,13.39,13.25,13.37,190107,0
+NBXG.US,D,20241111,000000,13.37,13.37,13.262,13.3,216429,0
+NBXG.US,D,20241112,000000,13.28,13.3395,13.2,13.25,207432,0
+NBXG.US,D,20241113,000000,13.18,13.32,13.18,13.18,154727,0
+NBXG.US,D,20241114,000000,13.15,13.2899,13.09,13.22,163751,0
+NBXG.US,D,20241115,000000,12.95,13,12.82,12.89,230707,0
+NBXG.US,D,20241118,000000,12.9298,13.12,12.89,13.07,172179,0
+NBXG.US,D,20241119,000000,13.04,13.1684,12.9601,13.08,187096,0
+NBXG.US,D,20241120,000000,13.1139,13.1139,12.93,13.03,231180,0
+NBXG.US,D,20241121,000000,13.1583,13.24,13.02,13.15,213731,0
+NBXG.US,D,20241122,000000,13.11,13.2,13.08,13.1,187562,0
+NBXG.US,D,20241125,000000,13.15,13.2392,13.12,13.13,152622,0
+NBXG.US,D,20241126,000000,13.16,13.2156,13.1,13.16,204827,0
+NBXG.US,D,20241127,000000,13.125,13.17,12.99,13.13,229667,0
+NBXG.US,D,20241129,000000,13.13,13.26,13.13,13.18,138948,0
+NBXG.US,D,20241202,000000,13.1945,13.37,13.17,13.32,377105,0
+NBXG.US,D,20241203,000000,13.28,13.43,13.27,13.38,307934,0
+NBXG.US,D,20241204,000000,13.4159,13.59,13.3334,13.54,286953,0
+NBXG.US,D,20241205,000000,13.63,13.63,13.5,13.54,138258,0
+NBXG.US,D,20241206,000000,13.5119,13.65,13.51,13.59,145978,0
+NBXG.US,D,20241209,000000,13.6329,13.6599,13.37,13.39,195026,0
+NBXG.US,D,20241210,000000,13.46,13.46,13.09,13.09,352119,0
+NBXG.US,D,20241211,000000,13.15,13.25,13.12,13.23,365138,0
+NBXG.US,D,20241212,000000,13.19,13.34,13.1497,13.18,147555,0
+NBXG.US,D,20241213,000000,13.3049,13.3499,13.2,13.23,161656,0
+NBXG.US,D,20241216,000000,13.19,13.2559,13.155,13.22,225815,0
+NBXG.US,D,20241217,000000,13.148,13.21,13.05,13.16,249837,0
+NBXG.US,D,20241218,000000,13.1,13.25,12.83,12.83,281473,0
+NBXG.US,D,20241219,000000,12.92,13.04,12.72,12.72,257373,0
+NBXG.US,D,20241220,000000,12.65,12.89,12.59,12.75,296452,0
+NBXG.US,D,20241223,000000,12.86,12.92,12.76,12.9,336164,0
+NBXG.US,D,20241224,000000,12.9073,13.0699,12.9,13.01,170652,0
+NBXG.US,D,20241226,000000,12.9201,13.0214,12.91,13.02,174158,0
+NBXG.US,D,20241227,000000,12.975,12.99,12.801,12.96,314262,0
+NBXG.US,D,20241230,000000,12.805,12.87,12.69,12.77,381974,0
+NBXG.US,D,20241231,000000,12.8,12.94,12.74,12.74,257082,0
+NBXG.US,D,20250102,000000,12.805,13,12.76,12.845,221344,0
+NBXG.US,D,20250103,000000,12.98,13.08,12.89,13.08,159248,0
+NBXG.US,D,20250106,000000,13.12,13.2899,13.11,13.22,205341,0
+NBXG.US,D,20250107,000000,13.19,13.28,13.0008,13.08,238087,0
+NBXG.US,D,20250108,000000,13.06,13.1336,12.97,13.07,135227,0
+NBXG.US,D,20250110,000000,13,13.01,12.74,12.81,261526,0
+NBXG.US,D,20250113,000000,12.86,12.9,12.7401,12.9,213256,0
+NBXG.US,D,20250114,000000,12.98,12.98,12.8,12.83,190011,0
+NBXG.US,D,20250115,000000,12.92,13.08,12.92,13.04,199123,0
+NBXG.US,D,20250116,000000,13.07,13.18,13.01,13.13,161381,0
+NBXG.US,D,20250117,000000,13.2735,13.34,13.1501,13.19,201262,0
+NBXG.US,D,20250121,000000,13.3,13.525,13.2564,13.5,219950,0
+NBXG.US,D,20250122,000000,13.6,13.68,13.5375,13.65,165453,0
+NBXG.US,D,20250123,000000,13.593,13.75,13.57,13.72,223130,0
+NBXG.US,D,20250124,000000,13.7393,13.7399,13.63,13.65,128931,0
+NBXG.US,D,20250127,000000,13.3,13.35,12.93,12.99,429338,0
+NBXG.US,D,20250128,000000,13.0725,13.31,13.0451,13.23,199854,0
+NBXG.US,D,20250129,000000,13.24,13.3093,13.19,13.22,255410,0
+NBXG.US,D,20250130,000000,13.33,13.5,13.23,13.5,179356,0
+NBXG.US,D,20250131,000000,13.5899,13.69,13.416,13.43,180433,0
+NBXG.US,D,20250203,000000,13.1,13.55,13.09,13.42,207580,0
+NBXG.US,D,20250204,000000,13.554,13.61,13.499,13.51,171245,0
+NBXG.US,D,20250205,000000,13.5,13.6,13.47,13.6,205451,0
+NBXG.US,D,20250206,000000,13.5616,13.6,13.5,13.54,207972,0
+NBXG.US,D,20250207,000000,13.6,13.67,13.53,13.54,171016,0
+NBXG.US,D,20250210,000000,13.66,13.7,13.5801,13.69,252790,0
+NBXG.US,D,20250211,000000,13.58,13.69,13.58,13.68,267055,0
+NBXG.US,D,20250212,000000,13.5998,13.68,13.51,13.66,192470,0
+NBXG.US,D,20250213,000000,13.6401,13.75,13.6401,13.73,181953,0
+NBXG.US,D,20250214,000000,13.775,13.86,13.76,13.8,227435,0
+NBXG.US,D,20250218,000000,13.8566,13.861,13.79,13.83,161490,0
+NBXG.US,D,20250219,000000,13.82,13.85,13.68,13.74,265833,0
+NBXG.US,D,20250220,000000,13.74,13.77,13.58,13.62,241462,0
+NBXG.US,D,20250221,000000,13.68,13.7499,13.43,13.43,210849,0
+NBXG.US,D,20250224,000000,13.4,13.4799,13.19,13.21,392253,0
+NBXG.US,D,20250225,000000,13.3,13.3,12.965,13.1,309623,0
+NBXG.US,D,20250226,000000,13.18,13.3,13.12,13.25,188787,0
+NBXG.US,D,20250227,000000,13.34,13.35,12.93,12.98,250013,0
+NBXG.US,D,20250228,000000,12.91,13.13,12.91,13.13,247616,0
+NBXG.US,D,20250303,000000,13.13,13.31,12.76,12.79,391013,0
+NBXG.US,D,20250304,000000,12.74,12.85,12.53,12.66,362351,0
+NBXG.US,D,20250305,000000,12.745,12.94,12.68,12.89,171533,0
+NBXG.US,D,20250306,000000,12.7145,12.89,12.6,12.66,196711,0
+NBXG.US,D,20250307,000000,12.69,12.7,12.35,12.63,265206,0
+NBXG.US,D,20250310,000000,12.4307,12.5556,12.13,12.17,477621,0
+NBXG.US,D,20250311,000000,12.2167,12.2556,11.93,12.18,422119,0
+NBXG.US,D,20250312,000000,12.25,12.4095,12.18,12.37,301491,0
+NBXG.US,D,20250313,000000,12.31,12.41,12.1301,12.21,208409,0
+NBXG.US,D,20250314,000000,12.3996,12.51,12.27,12.46,173725,0
+NBXG.US,D,20250317,000000,12.395,12.59,12.36,12.48,192431,0
+NBXG.US,D,20250318,000000,12.456,12.46,12.17,12.31,322603,0
+NBXG.US,D,20250319,000000,12.325,12.6,12.25,12.42,259742,0
+NBXG.US,D,20250320,000000,12.41,12.5899,12.3194,12.48,180036,0
+NBXG.US,D,20250321,000000,12.3899,12.55,12.33,12.54,190155,0
+NBXG.US,D,20250324,000000,12.68,12.8699,12.67,12.81,138645,0
+NBXG.US,D,20250325,000000,12.8,12.87,12.75,12.81,212464,0
+NBXG.US,D,20250326,000000,12.835,12.87,12.56,12.68,215230,0
+NBXG.US,D,20250327,000000,12.66,12.74,12.56,12.56,233018,0
+NBXG.US,D,20250328,000000,12.5051,12.56,12.27,12.35,277622,0
+NBXG.US,D,20250331,000000,12.1647,12.32,12.0577,12.25,205217,0
+NBXG.US,D,20250401,000000,12.2589,12.42,12.1001,12.36,261448,0
+NBXG.US,D,20250402,000000,12.255,12.5,12.255,12.47,152010,0
+NBXG.US,D,20250403,000000,11.97,12.1,11.76,11.77,486470,0
+NBXG.US,D,20250404,000000,11.5032,11.6,10.94,11,686897,0
+NBXG.US,D,20250407,000000,10.34,11.2499,10.05,10.69,911118,0
+NBXG.US,D,20250408,000000,11.332,11.4,10.72,10.87,533493,0
+NBXG.US,D,20250409,000000,10.85,12,10.8101,12,365130,0
+NBXG.US,D,20250410,000000,11.54,11.7348,11.3002,11.5,288316,0
+NBXG.US,D,20250411,000000,11.525,11.71,11.45,11.63,222932,0
+NBXG.US,D,20250414,000000,11.87,11.8815,11.56,11.67,223579,0
+NBXG.US,D,20250415,000000,11.64,11.779,11.56,11.7,258423,0
+NBXG.US,D,20250416,000000,11.515,11.6291,11.2543,11.41,182693,0
+NBXG.US,D,20250417,000000,11.46,11.5087,11.3633,11.44,117760,0
+NBXG.US,D,20250421,000000,11.3224,11.3349,11.04,11.16,180180,0
+NBXG.US,D,20250422,000000,11.24,11.5,11.219,11.43,116712,0
+NBXG.US,D,20250423,000000,11.74,11.9,11.6197,11.67,177467,0
+NBXG.US,D,20250424,000000,11.67,12.05,11.67,12.04,199348,0
+NBXG.US,D,20250425,000000,11.995,12.2,11.9555,12.2,146535,0
+NBXG.US,D,20250428,000000,12.21,12.21,12,12.17,176764,0
+NBXG.US,D,20250429,000000,12.21,12.25,12.08,12.21,147407,0
+NBXG.US,D,20250430,000000,12.02,12.2,11.9,12.2,224424,0
+NBXG.US,D,20250501,000000,12.288,12.53,12.2401,12.35,331871,0
+NBXG.US,D,20250502,000000,12.495,12.6199,12.42,12.53,169129,0
+NBXG.US,D,20250505,000000,12.53,12.582,12.4385,12.54,74953,0
+NBXG.US,D,20250506,000000,12.45,12.55,12.38,12.5,93389,0
+NBXG.US,D,20250507,000000,12.58,12.593,12.41,12.52,217810,0
+NBXG.US,D,20250508,000000,12.615,12.77,12.5781,12.68,111273,0
+NBXG.US,D,20250509,000000,12.7234,12.7234,12.5883,12.59,157767,0
+NBXG.US,D,20250512,000000,12.94,13.06,12.88,12.97,247877,0
+NBXG.US,D,20250513,000000,12.98,13.35,12.98,13.31,200049,0
+NBXG.US,D,20250514,000000,13.4,13.47,13.29,13.39,218895,0
+NBXG.US,D,20250515,000000,13.1501,13.39,13.1501,13.27,321236,0
+NBXG.US,D,20250516,000000,13.39,13.41,13.3,13.39,211233,0
+NBXG.US,D,20250519,000000,13.1001,13.44,13.1001,13.38,154255,0
+NBXG.US,D,20250520,000000,13.2765,13.41,13.27,13.33,233842,0
+NBXG.US,D,20250521,000000,13.29,13.35,13.01,13.01,289655,0
+NBXG.US,D,20250522,000000,13.0101,13.16,12.98,13,339647,0
+NBXG.US,D,20250523,000000,12.845,13.05,12.7901,13.02,178506,0
+NBXG.US,D,20250527,000000,13.1,13.3,13.07,13.24,241052,0
+NBXG.US,D,20250528,000000,13.331,13.331,13.14,13.19,194718,0
+NBXG.US,D,20250529,000000,13.35,13.35,13.13,13.23,154882,0
+NBXG.US,D,20250530,000000,13.2289,13.26,13.05,13.23,189311,0
+NBXG.US,D,20250602,000000,13.21,13.37,13.09,13.31,300492,0
+NBXG.US,D,20250603,000000,13.33,13.48,13.295,13.45,143967,0
+NBXG.US,D,20250604,000000,13.45,13.665,13.4109,13.64,175453,0
+NBXG.US,D,20250605,000000,13.71,13.79,13.5991,13.63,210354,0
+NBXG.US,D,20250606,000000,13.745,13.82,13.6,13.81,179445,0
+NBXG.US,D,20250609,000000,13.73,13.82,13.68,13.77,199278,0
+NBXG.US,D,20250610,000000,13.78,13.8744,13.7,13.76,153542,0
+NBXG.US,D,20250611,000000,13.7,13.8454,13.66,13.66,139693,0
+NBXG.US,D,20250612,000000,13.668,13.78,13.668,13.7,147063,0
+NBXG.US,D,20250613,000000,13.6,13.75,13.6,13.66,98421,0
+NBXG.US,D,20250616,000000,13.6,13.75,13.53,13.69,116790,0
+NBXG.US,D,20250617,000000,13.65,13.7897,13.555,13.67,136057,0
+NBXG.US,D,20250618,000000,13.716,13.79,13.66,13.71,99853,0
+NBXG.US,D,20250620,000000,13.742,13.88,13.56,13.64,118550,0
+NBXG.US,D,20250623,000000,13.58,13.92,13.53,13.85,260013,0
+NBXG.US,D,20250624,000000,14,14.23,13.976,14.22,585331,0
+NBXG.US,D,20250625,000000,14.26,14.36,14.26,14.32,188862,0
+NBXG.US,D,20250626,000000,14.33,14.53,14.32,14.4,173967,0
+NBXG.US,D,20250627,000000,14.45,14.53,14.335,14.45,195882,0
+NBXG.US,D,20250630,000000,14.535,14.6499,14.5,14.6,268290,0
+NBXG.US,D,20250701,000000,14.6,14.65,14.42,14.58,307134,0
+NBXG.US,D,20250702,000000,14.55,14.64,14.5,14.59,121399,0
+NBXG.US,D,20250703,000000,14.6,14.7,14.5661,14.67,74766,0
+NBXG.US,D,20250707,000000,14.61,14.63,14.47,14.47,123474,0
+NBXG.US,D,20250708,000000,14.5169,14.5326,14.4181,14.5,141026,0
+NBXG.US,D,20250709,000000,14.63,14.63,14.46,14.5,191653,0
+NBXG.US,D,20250710,000000,14.525,14.57,14.42,14.49,201284,0
+NBXG.US,D,20250711,000000,14.49,14.53,14.33,14.33,168394,0
+NBXG.US,D,20250714,000000,14.29,14.45,14.26,14.43,212939,0
+NBXG.US,D,20250715,000000,14.4999,14.4999,14.389,14.46,211346,0
+NBXG.US,D,20250716,000000,14.4438,14.61,14.39,14.58,271915,0
+NBXG.US,D,20250717,000000,14.6358,14.82,14.6,14.8,352298,0
+NBXG.US,D,20250718,000000,14.79,14.96,14.71,14.96,405519,0
+NBXG.US,D,20250721,000000,14.915,14.94,14.82,14.87,165575,0
+NBXG.US,D,20250722,000000,14.84,14.84,14.6533,14.72,150313,0
+NBXG.US,D,20250723,000000,14.7,14.7872,14.58,14.59,234059,0
+NBXG.US,D,20250724,000000,14.64,14.7699,14.5979,14.65,209417,0
+NBXG.US,D,20250725,000000,14.715,14.82,14.65,14.77,152036,0
+NBXG.US,D,20250728,000000,14.8999,14.9,14.78,14.79,181538,0
+NBXG.US,D,20250729,000000,14.8835,14.9391,14.75,14.75,134939,0
+NBXG.US,D,20250730,000000,14.7565,14.81,14.69,14.78,280684,0
+NBXG.US,D,20250731,000000,14.83,15.02,14.81,14.87,218000,0
+NBXG.US,D,20250801,000000,14.7,14.77,14.42,14.45,287674,0
+NBXG.US,D,20250804,000000,14.6,14.68,14.55,14.68,139965,0
+NBXG.US,D,20250805,000000,14.625,14.7,14.55,14.55,140623,0
+NBXG.US,D,20250806,000000,14.61,14.7285,14.5301,14.66,217639,0
+NBXG.US,D,20250807,000000,14.785,14.79,14.6801,14.72,210022,0
+NBXG.US,D,20250808,000000,14.72,14.81,14.7,14.81,124797,0
+NBXG.US,D,20250811,000000,14.81,14.8955,14.702,14.77,144721,0
+NBXG.US,D,20250812,000000,14.8175,14.925,14.7115,14.87,193280,0
+NBXG.US,D,20250813,000000,14.92,14.9849,14.84,14.91,120759,0
+NBXG.US,D,20250814,000000,14.865,14.92,14.7894,14.84,178803,0
+NBXG.US,D,20250815,000000,14.82,14.85,14.756006,14.85,109370,0
+NBXG.US,D,20250818,000000,14.86,14.9447,14.83,14.86,141408,0
+NBXG.US,D,20250819,000000,14.87,14.9505,14.63,14.71,146653,0
+NBXG.US,D,20250820,000000,14.641,14.69,14.39,14.51,239028,0
+NBXG.US,D,20250821,000000,14.4991,14.65,14.45,14.5,145672,0
+NBXG.US,D,20250822,000000,14.49,14.7861,14.49,14.66,98746,0
+NBXG.US,D,20250825,000000,14.66,14.86,14.66,14.74,121538,0
+NBXG.US,D,20250826,000000,14.78,14.9,14.7502,14.81,70608,0
+NBXG.US,D,20250827,000000,14.8,14.87,14.79,14.8,100203,0
+NBXG.US,D,20250828,000000,14.843,14.94,14.7961,14.94,142898,0
+NBXG.US,D,20250829,000000,14.96,14.97,14.797,14.82,151794,0
+NBXG.US,D,20250902,000000,14.55,14.78,14.55,14.73,175792,0
+NBXG.US,D,20250903,000000,14.75,14.78,14.58,14.62,282253,0
+NBXG.US,D,20250904,000000,14.6499,14.7992,14.54,14.7,224585,0
+NBXG.US,D,20250905,000000,14.835,14.84,14.68,14.75,120763,0
+NBXG.US,D,20250908,000000,14.75,14.97,14.75,14.96,168036,0
+NBXG.US,D,20250909,000000,14.9,15.01,14.87,14.99,155343,0
+NBXG.US,D,20250910,000000,15.0682,15.19,15.02,15.06,174276,0
+NBXG.US,D,20250911,000000,15.07,15.24,15.06,15.13,161427,0
+NBXG.US,D,20250912,000000,15.13,15.1612,15.1,15.12,142545,0
+NBXG.US,D,20250915,000000,15.068,15.197,15.068,15.15,177655,0
+NBXG.US,D,20250916,000000,15.22,15.2289,15.1201,15.19,129524,0
+NBXG.US,D,20250917,000000,15.19,15.25,15.08,15.18,119363,0
+NBXG.US,D,20250918,000000,15.3389,15.39,15.23,15.38,152113,0
+NBXG.US,D,20250919,000000,15.42,15.43,15.3101,15.34,75786,0
+NBXG.US,D,20250922,000000,15.33,15.41,15.2,15.38,100415,0
+NBXG.US,D,20250923,000000,15.34,15.41,15.28,15.31,124542,0
+NBXG.US,D,20250924,000000,15.33,15.34,15.22,15.27,195806,0
+NBXG.US,D,20250925,000000,15.2,15.25,15.085,15.1,236291,0
+NBXG.US,D,20250926,000000,15.12,15.1991,15.1,15.17,118259,0
+NBXG.US,D,20250929,000000,15.27,15.34,15.24,15.3,173683,0
+NBXG.US,D,20250930,000000,15.2021,15.44,15.2021,15.38,271978,0
+NBXG.US,D,20251001,000000,15.2946,15.655,15.29,15.46,322736,0
+NBXG.US,D,20251002,000000,15.5624,15.5624,15.4001,15.45,171346,0
+NBXG.US,D,20251003,000000,15.5095,15.58,15.42,15.46,180650,0
+NBXG.US,D,20251006,000000,15.547,15.61,15.45,15.52,147952,0
+NBXG.US,D,20251007,000000,15.5588,15.599,15.37,15.38,150693,0
+NBXG.US,D,20251008,000000,15.485,15.51,15.38,15.45,150272,0
+NBXG.US,D,20251009,000000,15.49,15.49,15.4,15.46,100542,0
+NBXG.US,D,20251010,000000,15.515,15.53,14.95,14.99,172909,0
+NBXG.US,D,20251013,000000,15.175,15.2399,15.12,15.14,142638,0
+NBXG.US,D,20251014,000000,15.0389,15.1,14.83,14.92,238442,0
+NBXG.US,D,20251015,000000,14.95,15.0299,14.81,14.89,116519,0
+NBXG.US,D,20251016,000000,14.945,14.9591,14.715,14.72,231036,0
+NBXG.US,D,20251017,000000,14.58,14.77,14.58,14.65,137715,0
+NBXG.US,D,20251020,000000,14.81,14.95,14.72,14.88,162372,0
+NBXG.US,D,20251021,000000,14.86,14.95,14.83,14.86,150247,0
+NBXG.US,D,20251022,000000,14.86,14.94,14.6,14.75,194185,0
+NBXG.US,D,20251023,000000,14.75,14.9,14.72,14.88,73575,0
+NBXG.US,D,20251024,000000,14.96,15.05,14.96,15,116121,0
+NBXG.US,D,20251027,000000,15.1847,15.25,15.15,15.18,118981,0
+NBXG.US,D,20251028,000000,15.1116,15.28,15.1101,15.27,112728,0
+NBXG.US,D,20251029,000000,15.3,15.36,15.18,15.22,190736,0
+NBXG.US,D,20251030,000000,15.1703,15.2399,15.06,15.09,96788,0
+NBXG.US,D,20251031,000000,15.205,15.44,15.19,15.29,206618,0
+NBXG.US,D,20251103,000000,15.43,15.5292,15.28,15.4,253072,0
+NBXG.US,D,20251104,000000,15.2814,15.4589,15.195,15.3,196630,0
+NBXG.US,D,20251105,000000,15.225,15.31,15.14,15.27,163075,0
+NBXG.US,D,20251106,000000,15.34,15.34,14.89,14.92,169544,0
+NBXG.US,D,20251107,000000,14.8,14.9,14.61,14.76,236052,0
+NBXG.US,D,20251110,000000,15.1352,15.1573,14.8,15,115398,0
+NBXG.US,D,20251111,000000,14.9801,15.09,14.9601,15.09,115848,0
+NBXG.US,D,20251112,000000,15.1578,15.17,14.93,14.93,114963,0
+NBXG.US,D,20251113,000000,14.9,14.9176,14.58,14.59,191073,0
+NBXG.US,D,20251114,000000,14.45,14.72,14.4,14.52,206212,0
+NBXG.US,D,20251117,000000,14.55,14.5699,14.2,14.23,193959,0
+NBXG.US,D,20251118,000000,14.05,14.31,14,14.08,261044,0
+NBXG.US,D,20251119,000000,14.14,14.2983,14.05,14.14,180082,0
+NBXG.US,D,20251120,000000,14.3999,14.4,13.67,13.67,221299,0
+NBXG.US,D,20251121,000000,13.68,13.94,13.52,13.73,301448,0
+NBXG.US,D,20251124,000000,13.8942,14.2,13.85,14.19,226610,0
+NBXG.US,D,20251125,000000,14.19,14.35,14.07,14.32,217136,0
+NBXG.US,D,20251126,000000,14.41,14.72,14.41,14.52,169413,0
+NBXG.US,D,20251128,000000,14.64,14.73,14.55,14.71,149896,0
+NBXG.US,D,20251201,000000,14.71,14.78,14.535,14.67,157812,0
+NBXG.US,D,20251202,000000,14.74,14.85,14.7,14.79,121582,0
+NBXG.US,D,20251203,000000,14.75,14.92,14.6749,14.91,89867,0
+NBXG.US,D,20251204,000000,14.97,14.99,14.8,14.92,153935,0
+NBXG.US,D,20251205,000000,14.96,15.1099,14.96,15.01,100484,0
+NBXG.US,D,20251208,000000,15.05,15.05,14.93,14.96,161003,0
+NBXG.US,D,20251209,000000,14.97,15.06,14.86,14.87,226864,0
+NBXG.US,D,20251210,000000,14.8475,14.8475,14.63,14.7,560246,0
+NBXG.US,D,20251211,000000,14.57,14.64,14.43,14.6,297579,0
+NBXG.US,D,20251212,000000,14.59,14.69,14.3501,14.44,196816,0
+NBXG.US,D,20251215,000000,14.33,14.39,14.12,14.12,188164,0
+NBXG.US,D,20251216,000000,14.12,14.3,14.06,14.14,203804,0
+NBXG.US,D,20251217,000000,14.23,14.2699,13.88,13.95,239992,0
+NBXG.US,D,20251218,000000,14.02,14.34,14.02,14.22,192252,0
+NBXG.US,D,20251219,000000,14.37,14.48,14.33,14.43,95489,0
+NBXG.US,D,20251222,000000,14.5702,14.6079,14.41,14.42,133227,0
+NBXG.US,D,20251223,000000,14.37,14.51,14.37,14.42,159253,0
+NBXG.US,D,20251224,000000,14.6299,14.6299,14.42,14.47,62985,0
+NBXG.US,D,20251226,000000,14.56,14.64,14.5232,14.56,140172,0
+NBXG.US,D,20251229,000000,14.5301,14.645,14.42,14.5,127166,0
+NBXG.US,D,20251230,000000,14.575,14.67,14.42,14.53,277909,0
+NBXG.US,D,20251231,000000,14.615,14.615,14.42,14.44,210904,0
+NBXG.US,D,20260102,000000,14.63,14.75,14.43,14.59,349918,0
+NBXG.US,D,20260105,000000,14.6695,14.805,14.6,14.76,207640,0
+NBXG.US,D,20260106,000000,14.8,14.87,14.77,14.79,298972,0
+NBXG.US,D,20260107,000000,14.84,14.91,14.78,14.84,189639,0
+NBXG.US,D,20260108,000000,14.8,14.85,14.61,14.64,161163,0
+NBXG.US,D,20260109,000000,14.69,14.7599,14.66,14.75,137973,0
+NBXG.US,D,20260112,000000,14.865,14.89,14.73,14.85,180904,0
+NBXG.US,D,20260113,000000,14.9095,14.93,14.8,14.93,278186,0
+NBXG.US,D,20260114,000000,14.9,14.91,14.66,14.72,301882,0
+NBXG.US,D,20260115,000000,14.72,14.7699,14.56,14.56,147679,0
+NBXG.US,D,20260116,000000,14.675,14.7102,14.5,14.54,166311,0
+NBXG.US,D,20260120,000000,14.3801,14.5296,14.1,14.2,238941,0
+NBXG.US,D,20260121,000000,14.31,14.34,14.16,14.32,220286,0
+NBXG.US,D,20260122,000000,14.3401,14.4,14.305,14.31,190779,0
+NBXG.US,D,20260123,000000,14.3265,14.385,14.3,14.34,212237,0
+NBXG.US,D,20260126,000000,14.4,14.45,14.355,14.38,155089,0
+NBXG.US,D,20260127,000000,14.4149,14.45,14.39,14.42,181983,0
+NBXG.US,D,20260128,000000,14.38,14.52,14.38,14.45,181432,0
+NBXG.US,D,20260129,000000,14.55,14.55,14.22,14.49,298725,0
+NBXG.US,D,20260130,000000,14.425,14.51,14.29,14.38,214441,0
+NBXG.US,D,20260202,000000,14.32,14.4,14.31,14.32,226175,0
+NBXG.US,D,20260203,000000,14.38,14.39,13.8,13.96,218978,0
+NBXG.US,D,20260204,000000,13.975,14.03,13.349,13.55,556321,0
+NBXG.US,D,20260205,000000,13.43,13.52,13.2,13.24,284872,0
+NBXG.US,D,20260206,000000,13.2601,13.5449,13.12,13.35,732337,0
+NBXG.US,D,20260209,000000,13.35,13.55,13.3,13.49,263759,0
+NBXG.US,D,20260210,000000,13.56,13.615,13.4974,13.55,188258,0
+NBXG.US,D,20260211,000000,13.665,13.69,13.41,13.52,232724,0
+NBXG.US,D,20260212,000000,13.61,13.6397,13.09,13.15,342307,0
+NBXG.US,D,20260213,000000,13.2755,13.43,13.1308,13.4,404776,0
+NBXG.US,D,20260217,000000,13.1726,13.41,13.15,13.24,388104,0
+NBXG.US,D,20260218,000000,13.29,13.51,13.28,13.36,399079,0

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

@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDEC.US,D,20241203,000000,24.41,24.48,24.4,24.46,535846,0
+NDEC.US,D,20241204,000000,24.54,25.56,24.525,24.6,443999,0
+NDEC.US,D,20241205,000000,24.6,24.63,24.56,24.5649,237264,0
+NDEC.US,D,20241206,000000,24.62,24.71,24.6,24.67,102204,0
+NDEC.US,D,20241209,000000,24.63,24.67,24.52,24.5279,25946,0
+NDEC.US,D,20241210,000000,24.6081,24.63,24.4973,24.5097,47022,0
+NDEC.US,D,20241211,000000,24.65,24.73,24.6322,24.7063,92022,0
+NDEC.US,D,20241212,000000,24.6613,24.7,24.62,24.6357,659849,0
+NDEC.US,D,20241213,000000,24.7463,24.76,24.6,24.75,64500,0
+NDEC.US,D,20241216,000000,24.8,24.86,24.7689,24.7999,24084,0
+NDEC.US,D,20241217,000000,24.8,24.82,24.7248,24.82,23062,0
+NDEC.US,D,20241218,000000,24.75,24.82,24.36,24.4,121185,0
+NDEC.US,D,20241219,000000,24.5085,24.5091,24.31,24.34,54114,0
+NDEC.US,D,20241220,000000,24.24,24.58,24.225,24.47,54211,0
+NDEC.US,D,20241223,000000,24.53,24.61,24.454,24.6,43468,0
+NDEC.US,D,20241224,000000,24.67,24.75,24.635,24.7295,28555,0
+NDEC.US,D,20241226,000000,24.7219,24.78,24.71,24.755,77197,0
+NDEC.US,D,20241227,000000,24.61,24.75,24.51,24.63,16394,0
+NDEC.US,D,20241230,000000,24.53,24.58,24.3501,24.54,31018,0
+NDEC.US,D,20241231,000000,24.54,24.54,24.36,24.4,33347,0
+NDEC.US,D,20250102,000000,24.44,24.55,24.32,24.3656,11565,0
+NDEC.US,D,20250103,000000,24.54,24.5539,24.4724,24.5539,2882,0
+NDEC.US,D,20250106,000000,24.75,24.78,24.6305,24.6702,13050,0
+NDEC.US,D,20250107,000000,24.63,24.63,24.4468,24.4468,6530,0
+NDEC.US,D,20250108,000000,24.51,24.53,24.46,24.53,5527,0
+NDEC.US,D,20250110,000000,24.488,24.52,24.27,24.34,5376,0
+NDEC.US,D,20250113,000000,24.17,24.295,24.16,24.2881,6345,0
+NDEC.US,D,20250114,000000,24.38,24.385,24.2024,24.274,19690,0
+NDEC.US,D,20250115,000000,24.54,24.6068,24.4701,24.5798,4452,0
+NDEC.US,D,20250116,000000,24.5712,24.7,24.5148,24.5148,9148,0
+NDEC.US,D,20250117,000000,24.73,24.74,24.693,24.693,1086,0
+NDEC.US,D,20250121,000000,24.72,24.82,24.68,24.77,19036,0
+NDEC.US,D,20250122,000000,24.87,24.8956,24.87,24.8956,221,0
+NDEC.US,D,20250123,000000,24.9,24.9006,24.8157,24.9006,5358,0
+NDEC.US,D,20250124,000000,24.97,24.97,24.848,24.864,10369,0
+NDEC.US,D,20250127,000000,24.564,24.564,24.5,24.5205,1754,0
+NDEC.US,D,20250128,000000,24.7299,24.75,24.65,24.72,3952,0
+NDEC.US,D,20250129,000000,24.644,24.6997,24.644,24.6997,751,0
+NDEC.US,D,20250130,000000,24.83,24.83,24.6889,24.7534,3473,0
+NDEC.US,D,20250131,000000,24.825,24.885,24.72,24.735,5421,0
+NDEC.US,D,20250203,000000,24.57,24.7342,24.57,24.6598,2338,0
+NDEC.US,D,20250204,000000,24.82,24.83,24.74,24.8053,2532,0
+NDEC.US,D,20250205,000000,24.72,24.8759,24.6901,24.8416,19650,0
+NDEC.US,D,20250206,000000,24.84,24.9168,24.83,24.9168,3431,0
+NDEC.US,D,20250207,000000,24.82,24.82,24.78,24.7805,975,0
+NDEC.US,D,20250210,000000,24.89,24.9399,24.8602,24.8998,7080,0
+NDEC.US,D,20250211,000000,24.885,24.885,24.86,24.86,23839,0
+NDEC.US,D,20250212,000000,24.8203,24.9,24.82,24.8948,16678,0
+NDEC.US,D,20250213,000000,24.956,25.07,24.92,24.99,5209,0
+NDEC.US,D,20250214,000000,25.1,25.1103,25.0213,25.1103,1590,0
+NDEC.US,D,20250218,000000,25.06,25.1099,25.06,25.1099,11720,0
+NDEC.US,D,20250219,000000,25.06,25.1457,25.06,25.1457,48104,0
+NDEC.US,D,20250220,000000,24.97,25.0989,24.97,25.0989,10198,0
+NDEC.US,D,20250221,000000,25.0192,25.0231,24.8952,24.8952,2273,0
+NDEC.US,D,20250224,000000,24.905,24.905,24.71,24.71,50228,0
+NDEC.US,D,20250225,000000,24.57,24.62,24.55,24.6143,1127,0
+NDEC.US,D,20250226,000000,24.64,24.75,24.6101,24.6101,312,0
+NDEC.US,D,20250227,000000,24.53,24.59,24.3064,24.3064,4580,0
+NDEC.US,D,20250228,000000,24.31,24.5025,24.27,24.5025,6433,0
+NDEC.US,D,20250303,000000,24.4,24.5,24.12,24.19,4599,0
+NDEC.US,D,20250304,000000,24.081,24.31,23.95,24.1955,71060,0
+NDEC.US,D,20250305,000000,24.2019,24.3778,24.07,24.3778,7263,0
+NDEC.US,D,20250306,000000,24.14,24.25,23.94,23.97,24370,0
+NDEC.US,D,20250307,000000,24.01,24.09,23.86,24.08,19177,0
+NDEC.US,D,20250310,000000,23.77,23.77,23.43,23.5779,32734,0
+NDEC.US,D,20250311,000000,23.5619,23.61,23.45,23.5683,4060,0
+NDEC.US,D,20250312,000000,23.64,23.77,23.615,23.69,14886,0
+NDEC.US,D,20250313,000000,23.5897,23.5897,23.4501,23.4603,8150,0
+NDEC.US,D,20250314,000000,23.69,23.8032,23.69,23.8032,11072,0
+NDEC.US,D,20250317,000000,23.81,23.9011,23.77,23.9011,355,0
+NDEC.US,D,20250318,000000,23.64,23.7,23.6347,23.6595,2370,0
+NDEC.US,D,20250319,000000,23.69,23.88,23.66,23.851,1211,0
+NDEC.US,D,20250320,000000,23.79,23.97,23.79,23.8111,2084,0
+NDEC.US,D,20250321,000000,23.67,23.8712,23.67,23.8712,1822,0
+NDEC.US,D,20250324,000000,24.08,24.1698,24.08,24.1698,6925,0
+NDEC.US,D,20250325,000000,24.13,24.266,24.13,24.2257,11453,0
+NDEC.US,D,20250326,000000,24.2064,24.2064,23.9101,23.955,5330,0
+NDEC.US,D,20250327,000000,23.98,24.03,23.9,23.9137,9351,0
+NDEC.US,D,20250328,000000,23.67,23.67,23.52,23.5478,2150,0
+NDEC.US,D,20250331,000000,23.23,23.569,23.23,23.569,3653,0
+NDEC.US,D,20250401,000000,23.6,23.6723,23.53,23.6723,7133,0
+NDEC.US,D,20250402,000000,23.6972,23.7898,23.65,23.7898,4583,0
+NDEC.US,D,20250403,000000,23.2538,23.2538,23.0466,23.0466,4304,0
+NDEC.US,D,20250404,000000,22.59,22.7,22.1982,22.1982,18495,0
+NDEC.US,D,20250407,000000,21.47,22.57,21.47,22.167,14465,0
+NDEC.US,D,20250408,000000,22.59,22.59,21.8814,21.8814,3308,0
+NDEC.US,D,20250409,000000,22.105,23.4306,22.07,23.4306,7602,0
+NDEC.US,D,20250410,000000,23.044,23.044,22.67,22.8157,2602,0
+NDEC.US,D,20250411,000000,22.78,23.0901,22.7388,23.0752,1213,0
+NDEC.US,D,20250414,000000,23.24,23.31,23.09,23.1923,7563,0
+NDEC.US,D,20250415,000000,23.23,23.34,23.18,23.2303,3753,0
+NDEC.US,D,20250416,000000,23,23,22.5814,22.73,10022,0
+NDEC.US,D,20250417,000000,22.7529,22.86,22.7529,22.8257,5806,0
+NDEC.US,D,20250421,000000,22.63,22.63,22.36,22.5144,289670,0
+NDEC.US,D,20250422,000000,22.95,22.95,22.8122,22.86,1139,0
+NDEC.US,D,20250423,000000,23.21,23.2854,23.1207,23.14,68148,0
+NDEC.US,D,20250424,000000,23.18,23.5161,23.16,23.5161,10696,0
+NDEC.US,D,20250425,000000,23.52,23.6659,23.52,23.6659,7868,0
+NDEC.US,D,20250428,000000,23.66,23.6797,23.66,23.6797,285,0
+NDEC.US,D,20250429,000000,23.55,23.86,23.54,23.7474,17999,0
+NDEC.US,D,20250430,000000,23.645,23.72,23.645,23.7001,2638,0
+NDEC.US,D,20250501,000000,23.88,24.0154,23.8622,23.9077,1556,0
+NDEC.US,D,20250502,000000,24.062,24.1485,24.062,24.0987,864,0
+NDEC.US,D,20250505,000000,24.02,24.13,23.99,24.0293,10106,0
+NDEC.US,D,20250506,000000,23.91,23.94,23.8965,23.9216,599,0
+NDEC.US,D,20250507,000000,23.87,23.9457,23.863,23.9457,5567,0
+NDEC.US,D,20250508,000000,24.09,24.2,24.02,24.0891,11283,0
+NDEC.US,D,20250509,000000,24.12,24.19,24.03,24.1054,9804,0
+NDEC.US,D,20250512,000000,24.555,24.6116,24.5,24.6116,5077,0
+NDEC.US,D,20250513,000000,24.87,24.89,24.78,24.87,9088,0
+NDEC.US,D,20250514,000000,24.81,24.88,24.81,24.875,5611,0
+NDEC.US,D,20250515,000000,24.8699,24.878,24.86,24.878,307,0
+NDEC.US,D,20250516,000000,24.89,24.9577,24.89,24.9577,1877,0
+NDEC.US,D,20250519,000000,24.91,24.955,24.89,24.955,7239,0
+NDEC.US,D,20250520,000000,24.9075,24.9695,24.85,24.9312,4439,0
+NDEC.US,D,20250521,000000,24.95,24.9681,24.7844,24.7844,9918,0
+NDEC.US,D,20250527,000000,24.97,24.97,24.79,24.97,3161,0
+NDEC.US,D,20250528,000000,25.024,25.024,24.9,24.9001,3557,0
+NDEC.US,D,20250530,000000,24.9,24.9706,24.78,24.9706,2986,0
+NDEC.US,D,20250602,000000,25,25.055,24.89,25.0484,6231,0
+NDEC.US,D,20250603,000000,25.14,25.19,25.122,25.1655,10957,0
+NDEC.US,D,20250604,000000,25.24,25.24,25.2073,25.2073,102,0
+NDEC.US,D,20250605,000000,25.19,25.26,25.0893,25.0893,1765,0
+NDEC.US,D,20250606,000000,25.25,25.25,25.2013,25.228,3658,0
+NDEC.US,D,20250609,000000,25.2675,25.2675,25.25,25.2539,857,0
+NDEC.US,D,20250610,000000,25.309,25.3383,25.2723,25.3383,3808,0
+NDEC.US,D,20250611,000000,25.34,25.4279,25.24,25.2917,6451,0
+NDEC.US,D,20250612,000000,25.29,25.3799,25.2808,25.3219,9334,0
+NDEC.US,D,20250613,000000,25.23,25.31,25.1532,25.1532,577,0
+NDEC.US,D,20250616,000000,25.38,25.38,25.3104,25.3569,6679,0
+NDEC.US,D,20250617,000000,25.26,25.3264,25.2,25.2383,6079,0
+NDEC.US,D,20250618,000000,25.3164,25.3164,25.22,25.2465,2271,0
+NDEC.US,D,20250620,000000,25.15,25.1888,25.15,25.1888,54588,0
+NDEC.US,D,20250623,000000,25.235,25.3551,25.16,25.3551,4359,0
+NDEC.US,D,20250624,000000,25.44,25.5685,25.42,25.558,7522,0
+NDEC.US,D,20250625,000000,25.56,25.62,25.56,25.5803,5798,0
+NDEC.US,D,20250626,000000,25.62,25.71,25.62,25.7044,18133,0
+NDEC.US,D,20250627,000000,25.755,25.755,25.67,25.7492,3117,0
+NDEC.US,D,20250630,000000,25.76,25.8325,25.76,25.8325,4770,0
+NDEC.US,D,20250701,000000,25.76,25.76,25.7,25.7296,2500,0
+NDEC.US,D,20250702,000000,25.75,25.82,25.75,25.7979,46016,0
+NDEC.US,D,20250703,000000,25.8,25.95,25.8,25.915,15234,0
+NDEC.US,D,20250707,000000,25.83,25.84,25.77,25.8268,10368,0
+NDEC.US,D,20250708,000000,25.83,25.89,25.8101,25.8556,2395,0
+NDEC.US,D,20250709,000000,25.89,25.9435,25.8724,25.9435,50515,0
+NDEC.US,D,20250710,000000,25.91,25.93,25.91,25.9298,10308,0
+NDEC.US,D,20250711,000000,25.89,25.929,25.88,25.9203,107697,0
+NDEC.US,D,20250714,000000,25.89,25.9572,25.89,25.9572,337,0
+NDEC.US,D,20250715,000000,26.01,26.04,25.9601,25.9797,8196,0
+NDEC.US,D,20250716,000000,25.9469,26.03,25.93,25.97,19235,0
+NDEC.US,D,20250717,000000,26.03,26.09,26.03,26.0813,3502,0
+NDEC.US,D,20250718,000000,26.1899,26.1899,26.06,26.085,8211,0
+NDEC.US,D,20250721,000000,26.1993,26.1993,26.15,26.1527,3399,0
+NDEC.US,D,20250722,000000,26.06,26.14,26.06,26.09,4277,0
+NDEC.US,D,20250723,000000,26.128,26.172,26.06,26.172,2663,0
+NDEC.US,D,20250724,000000,26.19,26.21,26.16,26.18,5942,0
+NDEC.US,D,20250725,000000,26.21,26.2402,26.21,26.2402,309,0
+NDEC.US,D,20250728,000000,26.27,26.2898,26.26,26.2898,680,0
+NDEC.US,D,20250729,000000,26.3692,26.3692,26.27,26.2707,4944,0
+NDEC.US,D,20250730,000000,26.2712,26.349,26.23,26.28,5472,0
+NDEC.US,D,20250731,000000,26.305,26.38,26.2232,26.2232,2227,0
+NDEC.US,D,20250801,000000,26.05,26.05,25.99,25.9956,1158,0
+NDEC.US,D,20250804,000000,26.1879,26.26,26.1801,26.2299,18471,0
+NDEC.US,D,20250805,000000,26.26,26.26,26.1538,26.1538,1450,0
+NDEC.US,D,20250806,000000,26.1601,26.32,26.14,26.3003,9662,0
+NDEC.US,D,20250807,000000,26.42,26.42,26.32,26.3237,3408,0
+NDEC.US,D,20250808,000000,26.44,26.44,26.3,26.4251,6032,0
+NDEC.US,D,20250811,000000,26.43,26.47,26.4,26.4133,3290,0
+NDEC.US,D,20250812,000000,26.48,26.5651,26.47,26.5651,18207,0
+NDEC.US,D,20250813,000000,26.59,26.59,26.55,26.56,4580,0
+NDEC.US,D,20250814,000000,26.54,26.6,26.54,26.56,4088,0
+NDEC.US,D,20250815,000000,26.5201,26.55,26.5101,26.525,10225,0
+NDEC.US,D,20250818,000000,26.51,26.53,26.4901,26.53,14803,0
+NDEC.US,D,20250819,000000,26.4893,26.4893,26.3805,26.3844,4797,0
+NDEC.US,D,20250820,000000,26.31,26.3423,26.18,26.3423,5030,0
+NDEC.US,D,20250821,000000,26.2703,26.35,26.23,26.31,18354,0
+NDEC.US,D,20250822,000000,26.49,26.5,26.46,26.476,5562,0
+NDEC.US,D,20250825,000000,26.4416,26.505,26.4416,26.469,1428,0
+NDEC.US,D,20250826,000000,26.4715,26.5147,26.4715,26.5147,66532,0
+NDEC.US,D,20250827,000000,26.51,26.52,26.5,26.52,1839,0
+NDEC.US,D,20250828,000000,26.58,26.58,26.5701,26.5701,681,0
+NDEC.US,D,20250829,000000,26.4778,26.5,26.44,26.4637,19842,0
+NDEC.US,D,20250902,000000,26.23,26.3833,26.23,26.3833,2037,0
+NDEC.US,D,20250903,000000,26.476,26.5294,26.41,26.481,17020,0
+NDEC.US,D,20250904,000000,26.52,26.5883,26.5101,26.5883,2778,0
+NDEC.US,D,20250905,000000,26.72,26.7276,26.55,26.6149,9339,0
+NDEC.US,D,20250908,000000,26.6815,26.6815,26.67,26.67,413,0
+NDEC.US,D,20250909,000000,26.71,26.72,26.71,26.72,478,0
+NDEC.US,D,20250910,000000,26.72,26.7687,26.7103,26.719,3245,0
+NDEC.US,D,20250911,000000,26.76,26.7807,26.756,26.7807,4973,0
+NDEC.US,D,20250912,000000,26.8,26.85,26.8,26.8298,4694,0
+NDEC.US,D,20250915,000000,26.85,26.88,26.85,26.88,7747,0
+NDEC.US,D,20250916,000000,26.85,26.8799,26.8409,26.8799,3443,0
+NDEC.US,D,20250917,000000,26.87,26.88,26.81,26.8748,7238,0
+NDEC.US,D,20250918,000000,26.9466,26.9466,26.9399,26.9399,1069,0
+NDEC.US,D,20250919,000000,26.9894,26.9894,26.95,26.989,1161,0
+NDEC.US,D,20250922,000000,26.97,27.03,26.97,27.03,3449,0
+NDEC.US,D,20250923,000000,27,27,26.93,26.965,6917,0
+NDEC.US,D,20250924,000000,26.96,26.97,26.92,26.96,7312,0
+NDEC.US,D,20250925,000000,26.89,26.93,26.89,26.93,359,0
+NDEC.US,D,20250926,000000,26.92,27,26.92,27,1144,0
+NDEC.US,D,20250929,000000,27,27.045,27,27.02,2219,0
+NDEC.US,D,20250930,000000,27.03,27.045,27,27.045,10729,0
+NDEC.US,D,20251001,000000,27.02,27.1,27.02,27.1,2028,0
+NDEC.US,D,20251002,000000,27.1,27.1198,27.07,27.1198,3530,0
+NDEC.US,D,20251003,000000,27.14,27.14,27.07,27.07,2477,0
+NDEC.US,D,20251006,000000,27.12,27.18,27.12,27.155,679,0
+NDEC.US,D,20251007,000000,27.15,27.15,27.09,27.1199,873,0
+NDEC.US,D,20251008,000000,27.16,27.21,27.16,27.185,12116,0
+NDEC.US,D,20251009,000000,27.1608,27.18,27.16,27.18,4813,0
+NDEC.US,D,20251010,000000,26.98,26.99,26.9006,26.9006,2890,0
+NDEC.US,D,20251013,000000,27.1,27.12,27.1,27.12,4016,0
+NDEC.US,D,20251014,000000,27.02,27.1399,27.01,27.0387,3480,0
+NDEC.US,D,20251015,000000,27.08,27.1501,27.05,27.075,7073,0
+NDEC.US,D,20251016,000000,27.04,27.05,26.96,27,161656,0
+NDEC.US,D,20251017,000000,27.01,27.12,27.01,27.12,600,0
+NDEC.US,D,20251020,000000,27.23,27.2649,27.23,27.2649,1094,0
+NDEC.US,D,20251021,000000,27.27,27.2799,27.27,27.2799,16730,0
+NDEC.US,D,20251023,000000,27.19,27.3044,27.16,27.3044,4293,0
+NDEC.US,D,20251024,000000,27.34,27.3651,27.34,27.3651,6841,0
+NDEC.US,D,20251027,000000,27.4,27.44,27.4,27.435,881094,0
+NDEC.US,D,20251028,000000,27.42,27.47,27.41,27.47,1038,0
+NDEC.US,D,20251029,000000,27.4892,27.4892,27.475,27.475,1000,0
+NDEC.US,D,20251030,000000,27.45,27.48,27.45,27.4698,11037,0
+NDEC.US,D,20251031,000000,27.46,27.485,27.45,27.4819,3479,0
+NDEC.US,D,20251103,000000,27.46,27.515,27.45,27.515,9250,0
+NDEC.US,D,20251104,000000,27.45,27.49,27.4001,27.4147,46023,0
+NDEC.US,D,20251105,000000,27.43,27.48,27.41,27.48,5657,0
+NDEC.US,D,20251106,000000,27.3735,27.3735,27.37,27.37,592,0
+NDEC.US,D,20251107,000000,27.3589,27.3589,27.28,27.35,13812,0
+NDEC.US,D,20251110,000000,27.4,27.5139,27.4,27.4901,1985,0
+NDEC.US,D,20251111,000000,27.49,27.49,27.485,27.49,2048,0
+NDEC.US,D,20251112,000000,27.51,27.56,27.48,27.495,4916,0
+NDEC.US,D,20251113,000000,27.3937,27.3944,27.3662,27.3944,2089,0
+NDEC.US,D,20251114,000000,27.37,27.4416,27.37,27.4416,1318,0
+NDEC.US,D,20251117,000000,27.4512,27.46,27.3709,27.3998,5433,0
+NDEC.US,D,20251118,000000,27.23,27.355,27.21,27.3275,17239,0
+NDEC.US,D,20251119,000000,27.36,27.3891,27.36,27.3891,2355,0
+NDEC.US,D,20251120,000000,27.51,27.55,27.22,27.22,11212,0
+NDEC.US,D,20251121,000000,27.22,27.3686,27.21,27.3686,1782,0
+NDEC.US,D,20251124,000000,27.545,27.64,27.5338,27.64,13127,0
+NDEC.US,D,20251125,000000,27.6318,27.66,27.58,27.64,36556,0
+NDEC.US,D,20251126,000000,27.689,27.69,27.6,27.65,37213,0
+NDEC.US,D,20251128,000000,27.64,27.6999,27.58,27.62,43248,0
+NDEC.US,D,20251201,000000,27.55,27.6891,27.518,27.65,360560,0
+NDEC.US,D,20251202,000000,27.67,27.7595,27.6,27.73,88945,0
+NDEC.US,D,20251203,000000,27.73,27.79,27.6345,27.77,96975,0
+NDEC.US,D,20251204,000000,27.76,27.81,27.67,27.7259,111428,0
+NDEC.US,D,20251205,000000,27.83,27.87,27.75,27.81,39005,0
+NDEC.US,D,20251208,000000,27.8033,27.83,27.67,27.72,43544,0
+NDEC.US,D,20251209,000000,27.73,27.82,27.73,27.7655,36834,0
+NDEC.US,D,20251210,000000,27.77,27.91,27.7,27.89,86136,0
+NDEC.US,D,20251211,000000,27.75,27.85,27.68,27.8166,38834,0
+NDEC.US,D,20251212,000000,27.78,27.789,27.53,27.5689,53739,0
+NDEC.US,D,20251215,000000,27.64,27.7,27.4966,27.55,38533,0
+NDEC.US,D,20251216,000000,27.52,27.62,27.44,27.54,44022,0
+NDEC.US,D,20251217,000000,27.52,27.65,27.31,27.31,46796,0
+NDEC.US,D,20251218,000000,27.5,27.61,27.4701,27.58,72233,0
+NDEC.US,D,20251219,000000,27.66,27.75,27.65,27.74,36474,0
+NDEC.US,D,20251222,000000,27.82,27.85,27.77,27.82,38588,0
+NDEC.US,D,20251223,000000,27.84,27.9,27.77,27.8658,25004,0
+NDEC.US,D,20251224,000000,27.88,27.94,27.88,27.93,6603,0
+NDEC.US,D,20251226,000000,27.96,27.96,27.91,27.925,16756,0
+NDEC.US,D,20251229,000000,27.84,27.88,27.79,27.864,10168,0
+NDEC.US,D,20251230,000000,27.8509,27.9,27.8117,27.82,9169,0
+NDEC.US,D,20251231,000000,27.82,27.87,27.73,27.7354,9016,0
+NDEC.US,D,20260102,000000,27.86,27.86,27.656,27.692,51126,0
+NDEC.US,D,20260105,000000,27.84,27.87,27.76,27.82,16713,0
+NDEC.US,D,20260106,000000,27.81,27.95,27.81,27.925,13992,0
+NDEC.US,D,20260107,000000,27.98,27.985,27.9,27.93,5767,0
+NDEC.US,D,20260108,000000,27.79,27.8674,27.79,27.8674,5913,0
+NDEC.US,D,20260109,000000,27.91,28.04,27.9,28.01,5927,0
+NDEC.US,D,20260112,000000,28.01,28.0411,27.86,27.98,4666,0
+NDEC.US,D,20260113,000000,28.02,28.08,27.9201,27.9898,10112,0
+NDEC.US,D,20260114,000000,27.87,27.9,27.736652,27.87,10219,0
+NDEC.US,D,20260115,000000,28.0126,28.03,27.8601,27.8963,3654,0
+NDEC.US,D,20260116,000000,27.93,27.94,27.855,27.8989,5817,0
+NDEC.US,D,20260120,000000,27.645,27.72,27.55,27.55,11394,0
+NDEC.US,D,20260121,000000,27.6,27.84,27.6,27.7978,8791,0
+NDEC.US,D,20260122,000000,27.9105,27.9222,27.8784,27.9001,1778,0
+NDEC.US,D,20260123,000000,27.9828,28,27.93,27.9658,8266,0
+NDEC.US,D,20260126,000000,28,28.08,28,28.06,4150,0
+NDEC.US,D,20260127,000000,28.12,28.18,28.09,28.139,10068,0
+NDEC.US,D,20260128,000000,28.19,28.19,28.1207,28.1762,3741,0
+NDEC.US,D,20260129,000000,28.145,28.145,27.79,28.12,7782,0
+NDEC.US,D,20260130,000000,28.0048,28.03,27.8475,27.9083,5696,0
+NDEC.US,D,20260202,000000,27.92,28.08,27.92,27.97,11169,0
+NDEC.US,D,20260203,000000,27.8501,27.88,27.6801,27.76,5966,0
+NDEC.US,D,20260204,000000,27.53,27.86,27.465,27.5445,13816,0
+NDEC.US,D,20260205,000000,27.35,27.48,27.27,27.383,9379,0
+NDEC.US,D,20260206,000000,27.5125,27.67,27.45,27.67,5578,0
+NDEC.US,D,20260209,000000,27.678,27.82,27.678,27.78,3786,0
+NDEC.US,D,20260210,000000,27.85,27.87,27.72,27.72,5253,0
+NDEC.US,D,20260211,000000,27.725,27.8,27.67,27.7802,8060,0
+NDEC.US,D,20260212,000000,27.78,27.78,27.4523,27.4523,1029,0
+NDEC.US,D,20260213,000000,27.425,27.56,27.41,27.44,3215,0
+NDEC.US,D,20260217,000000,27.31,27.51,27.285,27.44,19060,0
+NDEC.US,D,20260218,000000,27.5,27.6777,27.5,27.6089,5931,0

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

@@ -0,0 +1,1374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDMO.US,D,20200831,000000,13.1097,13.1871,13.0565,13.1097,204757.38314229,0
+NDMO.US,D,20200901,000000,13.0822,13.1615,12.9998,13.0565,146129.0542267,0
+NDMO.US,D,20200902,000000,13.0245,13.0565,12.9449,12.9619,307060.50912383,0
+NDMO.US,D,20200903,000000,12.9619,12.9998,12.9355,12.9355,1040448.3355721,0
+NDMO.US,D,20200904,000000,12.9544,12.9903,12.9355,12.9544,187846.54399281,0
+NDMO.US,D,20200908,000000,12.9449,12.9903,12.9355,12.9714,84281.525508012,0
+NDMO.US,D,20200909,000000,13.0074,13.0735,12.9355,12.9998,197360.41025263,0
+NDMO.US,D,20200910,000000,12.9998,12.9998,12.9355,12.9619,202160.67469966,0
+NDMO.US,D,20200911,000000,12.9544,12.9714,12.9355,12.9449,396408.62814992,0
+NDMO.US,D,20200914,000000,12.9714,13.0159,12.9449,12.9714,80644.86545468,0
+NDMO.US,D,20200915,000000,12.9714,13.0481,12.9686,13.0245,120603.73786283,0
+NDMO.US,D,20200916,000000,13.0529,13.0529,12.9355,12.9619,66752.422443624,0
+NDMO.US,D,20200917,000000,12.9449,12.981,12.9355,12.9544,178664.53221037,0
+NDMO.US,D,20200918,000000,12.9544,12.981,12.9355,12.9714,220677.94316651,0
+NDMO.US,D,20200921,000000,12.9449,12.9619,12.9355,12.9355,320220.54718953,0
+NDMO.US,D,20200922,000000,12.9355,12.9544,12.9355,12.9355,244252.2933989,0
+NDMO.US,D,20200923,000000,12.9449,12.981,12.9355,12.9619,112842.14779259,0
+NDMO.US,D,20200924,000000,12.9355,12.981,12.9355,12.9355,73776.323261537,0
+NDMO.US,D,20200925,000000,12.9619,12.9619,12.9355,12.9544,123300.84813778,0
+NDMO.US,D,20200928,000000,12.9619,12.9998,12.9355,12.9355,433457.9611431,0
+NDMO.US,D,20200929,000000,12.9355,12.9544,12.9355,12.9355,143251.22065355,0
+NDMO.US,D,20200930,000000,12.9714,13.0245,12.9355,12.9355,77945.641456942,0
+NDMO.US,D,20201001,000000,12.9355,12.9449,12.891,12.9355,181897.47121158,0
+NDMO.US,D,20201002,000000,12.9355,12.9544,12.9355,12.9355,184254.27211796,0
+NDMO.US,D,20201005,000000,12.9355,12.9449,12.9355,12.9449,73746.731142532,0
+NDMO.US,D,20201006,000000,12.9355,12.9449,12.9355,12.9355,54436.816630929,0
+NDMO.US,D,20201007,000000,12.9449,13.0074,12.9355,12.9355,72258.670301181,0
+NDMO.US,D,20201008,000000,12.9449,12.981,12.9355,12.9355,116411.16871678,0
+NDMO.US,D,20201009,000000,12.9619,13.0074,12.9355,12.9619,80115.377896783,0
+NDMO.US,D,20201012,000000,12.9998,13.1097,12.9355,12.9619,82281.943752444,0
+NDMO.US,D,20201013,000000,13.0245,13.2043,12.9714,13.1097,208864.3465155,0
+NDMO.US,D,20201014,000000,13.1757,13.1757,12.6214,12.8796,168132.90842906,0
+NDMO.US,D,20201015,000000,12.8541,13.0196,12.7756,12.9317,72939.289038277,0
+NDMO.US,D,20201016,000000,12.9952,12.9952,12.8304,12.8625,63209.823054266,0
+NDMO.US,D,20201019,000000,12.8957,13.0272,12.8625,12.9497,224982.53962022,0
+NDMO.US,D,20201020,000000,12.9952,13.0044,12.8796,13.0035,41872.848390879,0
+NDMO.US,D,20201021,000000,12.9668,13.0272,12.9449,13.0112,130096.46689481,0
+NDMO.US,D,20201022,000000,13.0272,13.0451,12.9401,12.9952,86222.979886962,0
+NDMO.US,D,20201023,000000,12.9856,13.0196,12.9317,12.959,74613.357484796,0
+NDMO.US,D,20201026,000000,12.959,12.9668,12.8304,12.8625,78869.338314431,0
+NDMO.US,D,20201027,000000,12.9052,13.0451,12.8712,13.0044,121739.86386031,0
+NDMO.US,D,20201028,000000,12.9761,13.0044,12.9052,12.9233,130634.40934386,0
+NDMO.US,D,20201029,000000,12.9052,13.0451,12.9052,12.9317,94183.259899081,0
+NDMO.US,D,20201030,000000,13.0044,13.0044,12.9317,13.0044,123841.96117099,0
+NDMO.US,D,20201102,000000,13.0044,13.0044,12.8957,12.9146,111796.91187491,0
+NDMO.US,D,20201103,000000,13.0044,13.0044,12.8882,12.8882,63181.287796655,0
+NDMO.US,D,20201104,000000,12.9668,12.9668,12.9146,12.9233,58463.45853828,0
+NDMO.US,D,20201105,000000,12.9401,13.0044,12.9401,12.959,67129.721960925,0
+NDMO.US,D,20201106,000000,12.9052,13.0112,12.8882,13.0044,55029.715872404,0
+NDMO.US,D,20201109,000000,13.0044,13.0044,12.8957,12.9952,55544.407370799,0
+NDMO.US,D,20201110,000000,12.9668,13.0044,12.9233,12.9952,25304.432332732,0
+NDMO.US,D,20201111,000000,13.0112,13.0112,12.9317,12.9401,78759.424729558,0
+NDMO.US,D,20201112,000000,13.0593,13.1115,13.0074,13.0681,200589.12180827,0
+NDMO.US,D,20201113,000000,13.0245,13.1028,13.0168,13.05,105044.62443501,0
+NDMO.US,D,20201116,000000,13.0168,13.0432,12.9554,13.0168,60187.199470271,0
+NDMO.US,D,20201117,000000,13.0309,13.0593,13.0186,13.0338,50387.980634324,0
+NDMO.US,D,20201118,000000,13.0338,13.0681,13.0338,13.0681,30006.408670213,0
+NDMO.US,D,20201119,000000,13.0681,13.0681,13.05,13.0593,56263.073118042,0
+NDMO.US,D,20201120,000000,13.0681,13.0681,13.0054,13.0074,58665.319064343,0
+NDMO.US,D,20201123,000000,13.0681,13.0681,13.0074,13.0432,89603.879483187,0
+NDMO.US,D,20201124,000000,13.0338,13.0681,12.9912,13.0681,77033.570074779,0
+NDMO.US,D,20201125,000000,13.0245,13.0593,12.9365,13.0007,92736.416652056,0
+NDMO.US,D,20201127,000000,13.0432,13.0755,13.0245,13.0681,90344.739319684,0
+NDMO.US,D,20201130,000000,12.982,13.0755,12.982,13.0681,70915.399470671,0
+NDMO.US,D,20201201,000000,13.0755,13.1115,13.05,13.1115,94436.906633402,0
+NDMO.US,D,20201202,000000,13.1115,13.155,13.0681,13.1464,184708.72251697,0
+NDMO.US,D,20201203,000000,13.155,13.2419,13.0955,13.2258,398824.61329433,0
+NDMO.US,D,20201204,000000,13.2419,13.3207,13.1767,13.2591,185223.41401536,0
+NDMO.US,D,20201207,000000,13.4435,13.4435,13.1464,13.2258,123671.80648672,0
+NDMO.US,D,20201208,000000,13.2258,13.33,13.1729,13.3207,252766.36878094,0
+NDMO.US,D,20201209,000000,13.329,13.3442,13.209,13.2864,120047.82877011,0
+NDMO.US,D,20201210,000000,13.2419,13.4275,13.1635,13.4086,137073.86581143,0
+NDMO.US,D,20201211,000000,13.505,13.505,13.2419,13.2676,128864.16651055,0
+NDMO.US,D,20201214,000000,13.3509,13.5259,13.2732,13.4928,114165.33825665,0
+NDMO.US,D,20201215,000000,13.4664,13.5724,13.3696,13.4322,137742.85907319,0
+NDMO.US,D,20201216,000000,13.4748,13.5808,13.4057,13.4569,157775.66677763,0
+NDMO.US,D,20201217,000000,13.4569,13.6499,13.4569,13.5259,139430.66671783,0
+NDMO.US,D,20201218,000000,13.4928,13.5685,13.3432,13.4198,109160.04269936,0
+NDMO.US,D,20201221,000000,13.4842,13.4842,13.2561,13.398,133240.629539,0
+NDMO.US,D,20201222,000000,13.4408,13.5724,13.4408,13.544,52536.579846303,0
+NDMO.US,D,20201223,000000,13.5724,13.7708,13.3339,13.3604,75726.232531632,0
+NDMO.US,D,20201224,000000,13.4569,13.9138,13.398,13.7463,29956.736184742,0
+NDMO.US,D,20201228,000000,13.5259,13.6584,13.4842,13.6584,154616.70807391,0
+NDMO.US,D,20201229,000000,13.5627,13.9138,13.5259,13.8174,128075.74791137,0
+NDMO.US,D,20201230,000000,13.7029,13.9971,13.7029,13.7992,140377.61452596,0
+NDMO.US,D,20201231,000000,13.9043,14.0103,13.7029,13.7463,119929.46029408,0
+NDMO.US,D,20210104,000000,14.0103,14.0103,13.6328,13.6328,213342.26823766,0
+NDMO.US,D,20210105,000000,13.6858,14.0103,13.6328,13.6328,121404.83879872,0
+NDMO.US,D,20210106,000000,13.8343,13.8646,13.5183,13.5259,297654.44272606,0
+NDMO.US,D,20210107,000000,13.5259,13.7737,13.4842,13.5627,129260.48953293,0
+NDMO.US,D,20210108,000000,13.5808,13.7824,13.5345,13.6765,68431.775197108,0
+NDMO.US,D,20210111,000000,13.8259,13.8259,13.5345,13.5675,140674.5925774,0
+NDMO.US,D,20210112,000000,13.5259,13.6584,13.4842,13.544,97504.975257296,0
+NDMO.US,D,20210113,000000,13.6678,13.7908,13.4408,13.7029,136080.41610199,0
+NDMO.US,D,20210114,000000,13.646,13.7701,13.6034,13.7701,107769.21310617,0
+NDMO.US,D,20210115,000000,13.7701,13.859,13.6224,13.682,94790.955200058,0
+NDMO.US,D,20210119,000000,13.682,13.8154,13.5742,13.7161,175366.06780279,0
+NDMO.US,D,20210120,000000,13.6386,13.7161,13.595,13.6034,132517.73634618,0
+NDMO.US,D,20210121,000000,13.7,13.7605,13.6131,13.6224,140532.97315073,0
+NDMO.US,D,20210122,000000,13.647,13.7701,13.6034,13.7246,169944.36885668,0
+NDMO.US,D,20210125,000000,13.806,13.8411,13.6224,13.6735,175260.38166351,0
+NDMO.US,D,20210126,000000,13.7246,13.7246,13.6224,13.7161,165507.66472885,0
+NDMO.US,D,20210127,000000,13.7161,13.9441,13.7161,13.8154,112574.76186016,0
+NDMO.US,D,20210128,000000,13.9441,14.07,13.8154,13.9905,246137.73412402,0
+NDMO.US,D,20210129,000000,14.0786,14.4824,13.9441,14.07,85854.135260804,0
+NDMO.US,D,20210201,000000,14.1665,14.2715,14.0208,14.1286,161032.91359086,0
+NDMO.US,D,20210202,000000,14.2033,14.21,14.0605,14.157,102177.35947578,0
+NDMO.US,D,20210203,000000,14.2537,14.5175,14.0094,14.492,159304.94521329,0
+NDMO.US,D,20210204,000000,14.4731,14.4731,14.1665,14.2375,103707.69477285,0
+NDMO.US,D,20210205,000000,14.2033,14.667,14.2033,14.2884,125178.89083315,0
+NDMO.US,D,20210208,000000,14.2033,14.2971,14.1665,14.1844,133959.29528623,0
+NDMO.US,D,20210209,000000,14.2971,14.2971,14.1844,14.21,151507.4218557,0
+NDMO.US,D,20210210,000000,14.21,14.4134,14.1844,14.2971,130729.52686921,0
+NDMO.US,D,20210211,000000,14.3196,14.4247,14.2497,14.3104,114803.68253801,0
+NDMO.US,D,20210212,000000,14.2762,14.4938,14.2337,14.3196,159427.54113488,0
+NDMO.US,D,20210216,000000,14.3196,14.4976,14.2762,14.3196,211111.23383704,0
+NDMO.US,D,20210217,000000,14.4181,14.7891,14.2857,14.3196,95150.28807368,0
+NDMO.US,D,20210218,000000,14.3567,14.5421,14.2762,14.3196,122782.98605519,0
+NDMO.US,D,20210219,000000,14.4353,14.4446,14.0898,14.0898,119213.96513101,0
+NDMO.US,D,20210222,000000,14.2063,14.4834,13.9224,13.9385,139583.91161981,0
+NDMO.US,D,20210223,000000,13.9224,14.2307,13.9224,14.0113,97069.548363377,0
+NDMO.US,D,20210224,000000,14.0113,14.2942,13.7265,13.9385,228617.08595079,0
+NDMO.US,D,20210225,000000,13.8627,14.1968,13.8259,13.8259,129547.95583183,0
+NDMO.US,D,20210226,000000,13.9668,14.2601,13.7104,13.7899,127457.48399646,0
+NDMO.US,D,20210301,000000,14.0558,14.1882,13.7179,14.0984,104806.83062157,0
+NDMO.US,D,20210302,000000,14.0898,14.4702,14.0558,14.3104,126003.24271969,0
+NDMO.US,D,20210303,000000,14.2678,14.2678,13.9668,14.1523,96828.583965773,0
+NDMO.US,D,20210304,000000,14.2243,14.2497,13.8353,14.0747,124637.77779993,0
+NDMO.US,D,20210305,000000,14.0558,14.1428,13.9849,14.0984,47731.031092308,0
+NDMO.US,D,20210308,000000,14.0898,14.0898,13.9053,14.0113,105401.84358584,0
+NDMO.US,D,20210309,000000,13.9479,14.0558,13.9479,14.0208,54721.112345646,0
+NDMO.US,D,20210310,000000,14.0558,14.0984,13.9849,14.0654,77288.273670494,0
+NDMO.US,D,20210311,000000,14.0898,14.2762,14.0387,14.1711,216582.60526862,0
+NDMO.US,D,20210312,000000,14.1579,14.2555,13.9337,14.1391,162914.1268704,0
+NDMO.US,D,20210315,000000,14.2555,14.2555,14.0084,14.052,150524.54076021,0
+NDMO.US,D,20210316,000000,14.035,14.1286,13.9253,13.9991,66332.848470598,0
+NDMO.US,D,20210317,000000,13.9991,14.0955,13.9185,13.9716,93133.796535826,0
+NDMO.US,D,20210318,000000,13.9896,13.9942,13.7047,13.7766,322764.41256249,0
+NDMO.US,D,20210319,000000,13.7492,13.9006,13.5988,13.8031,280561.82341701,0
+NDMO.US,D,20210322,000000,13.7674,13.9621,13.6782,13.9337,109097.68787717,0
+NDMO.US,D,20210323,000000,13.8571,14.1391,13.785,14.1296,165887.07796893,0
+NDMO.US,D,20210324,000000,14.07,14.211,13.8921,13.981,120846.81598323,0
+NDMO.US,D,20210325,000000,14.0084,14.035,13.9006,13.9716,77598.990920038,0
+NDMO.US,D,20210326,000000,13.9716,14.0776,13.8921,13.9431,176876.3227334,0
+NDMO.US,D,20210329,000000,13.9896,14.1314,13.9185,14.104,81616.121074852,0
+NDMO.US,D,20210330,000000,14.1211,14.2913,13.9896,14.2297,110995.81093901,0
+NDMO.US,D,20210331,000000,14.3538,14.4598,14.2214,14.3444,126431.27158385,0
+NDMO.US,D,20210401,000000,14.4419,14.4419,14.1391,14.2555,199909.55993257,0
+NDMO.US,D,20210405,000000,14.2913,14.4134,14.1579,14.3444,111494.64951652,0
+NDMO.US,D,20210406,000000,14.2999,14.4778,14.2999,14.3084,94076.516898388,0
+NDMO.US,D,20210407,000000,14.3898,14.4598,14.211,14.3263,58241.517645748,0
+NDMO.US,D,20210408,000000,14.3444,14.4304,14.2204,14.4247,36025.234303379,0
+NDMO.US,D,20210409,000000,14.2923,14.4778,14.2555,14.2733,101844.44813698,0
+NDMO.US,D,20210412,000000,14.3898,14.3898,14.1854,14.3348,99597.560815448,0
+NDMO.US,D,20210413,000000,14.3633,14.3898,14.2649,14.3348,71764.059169253,0
+NDMO.US,D,20210414,000000,14.4304,14.4938,14.2876,14.4485,64217.011961801,0
+NDMO.US,D,20210415,000000,14.4304,14.4844,14.3226,14.4389,90657.570292014,0
+NDMO.US,D,20210416,000000,14.4663,14.5024,14.3405,14.3775,77985.802189878,0
+NDMO.US,D,20210419,000000,14.457,14.457,14.2469,14.2962,260368.37278084,0
+NDMO.US,D,20210420,000000,14.4021,14.5099,14.2962,14.3405,70930.195530172,0
+NDMO.US,D,20210421,000000,14.4663,14.4938,14.3131,14.368,83869.34956474,0
+NDMO.US,D,20210422,000000,14.4211,14.457,14.3131,14.3226,139582.85475841,0
+NDMO.US,D,20210423,000000,14.4021,14.5545,14.3226,14.5545,88051.350096861,0
+NDMO.US,D,20210426,000000,14.5545,14.9538,14.5072,14.6622,144583.92287013,0
+NDMO.US,D,20210427,000000,14.7692,14.7864,14.3946,14.6622,170329.06640374,0
+NDMO.US,D,20210428,000000,14.563,14.6812,14.4844,14.6178,156047.69840004,0
+NDMO.US,D,20210429,000000,14.6178,14.7427,14.5545,14.6347,65256.963572519,0
+NDMO.US,D,20210430,000000,14.6347,14.8581,14.6347,14.8138,101969.15778136,0
+NDMO.US,D,20210503,000000,14.9216,14.9216,14.6347,14.7249,151936.50758125,0
+NDMO.US,D,20210504,000000,14.8771,14.9396,14.6083,14.6083,110320.47650887,0
+NDMO.US,D,20210505,000000,14.6347,14.7597,14.6178,14.6347,75545.509233428,0
+NDMO.US,D,20210506,000000,14.6719,14.9309,14.6264,14.6992,94268.865671913,0
+NDMO.US,D,20210507,000000,14.6992,14.9386,14.6631,14.8951,92607.479562109,0
+NDMO.US,D,20210510,000000,14.9479,15.055,14.8507,14.9744,138919.14580362,0
+NDMO.US,D,20210511,000000,14.966,15.0995,14.8042,14.8315,232614.13573913,0
+NDMO.US,D,20210512,000000,14.7786,14.966,14.457,14.563,159112.59643977,0
+NDMO.US,D,20210513,000000,14.5346,14.7483,14.3907,14.4986,129809.00059591,0
+NDMO.US,D,20210514,000000,14.6783,14.6783,14.5431,14.6406,36101.328323675,0
+NDMO.US,D,20210517,000000,14.6406,14.7483,14.4806,14.5346,185652.49974092,0
+NDMO.US,D,20210518,000000,14.6406,14.7483,14.4806,14.5072,151642.70011401,0
+NDMO.US,D,20210519,000000,14.525,14.7483,14.5156,14.74,53532.143278515,0
+NDMO.US,D,20210520,000000,14.74,14.7483,14.4068,14.5072,330347.39305732,0
+NDMO.US,D,20210521,000000,14.525,14.5687,14.4521,14.5346,68849.235447344,0
+NDMO.US,D,20210524,000000,14.5516,14.6367,14.4986,14.5687,69382.950450812,0
+NDMO.US,D,20210525,000000,14.6046,14.6595,14.5431,14.6235,84277.29806244,0
+NDMO.US,D,20210526,000000,14.6595,14.74,14.6406,14.7219,65742.062951909,0
+NDMO.US,D,20210527,000000,14.7038,14.8659,14.6783,14.8659,112451.10907718,0
+NDMO.US,D,20210528,000000,14.9007,14.9462,14.7664,14.9462,106135.30539258,0
+NDMO.US,D,20210601,000000,15.0635,15.1524,14.9708,15.1078,91081.37171061,0
+NDMO.US,D,20210602,000000,15.1078,15.1524,15.0256,15.1439,89070.16447972,0
+NDMO.US,D,20210603,000000,15.1439,15.2233,15.0635,15.161,89845.900742184,0
+NDMO.US,D,20210604,000000,15.1884,15.3284,15.09,15.1362,70806.542747191,0
+NDMO.US,D,20210607,000000,15.2877,15.2877,15.0917,15.1362,56309.575019335,0
+NDMO.US,D,20210608,000000,15.0804,15.231,14.9547,14.9736,81138.419725213,0
+NDMO.US,D,20210609,000000,14.9736,15.2149,14.8563,14.8933,94286.832315594,0
+NDMO.US,D,20210610,000000,14.8933,15.0312,14.8014,14.9007,104551.07016445,0
+NDMO.US,D,20210611,000000,14.9292,15.0256,14.8289,14.9993,72176.235112526,0
+NDMO.US,D,20210614,000000,15.0503,15.3918,14.9699,15.3219,82094.879285884,0
+NDMO.US,D,20210615,000000,15.3483,15.3483,15.1343,15.1591,97738.541625151,0
+NDMO.US,D,20210616,000000,15.266,15.2752,15.0133,15.124,82182.598781502,0
+NDMO.US,D,20210617,000000,15.1421,15.3037,15.1334,15.2479,43887.226205947,0
+NDMO.US,D,20210618,000000,15.3037,15.3219,15.1591,15.1591,46407.840628265,0
+NDMO.US,D,20210621,000000,15.2849,15.3824,15.1656,15.3388,56435.341525102,0
+NDMO.US,D,20210622,000000,15.3133,15.4466,15.212,15.2576,97268.238305263,0
+NDMO.US,D,20210623,000000,15.1931,15.4182,15.1147,15.2215,89088.131123401,0
+NDMO.US,D,20210624,000000,15.3388,15.5195,15.2414,15.5006,126387.94026673,0
+NDMO.US,D,20210625,000000,15.3729,15.5195,15.1835,15.266,87194.235507135,0
+NDMO.US,D,20210628,000000,15.3568,15.4466,15.1421,15.1421,110949.30903772,0
+NDMO.US,D,20210629,000000,15.105,15.3483,15.0863,15.2026,112158.35847132,0
+NDMO.US,D,20210630,000000,15.1496,15.3388,15.1334,15.1931,105387.04752632,0
+NDMO.US,D,20210701,000000,15.3037,15.4012,15.1931,15.4012,94014.1620762,0
+NDMO.US,D,20210702,000000,15.3388,15.4827,15.3133,15.4553,55971.379373573,0
+NDMO.US,D,20210706,000000,15.4921,15.5811,15.3219,15.4553,109133.62116452,0
+NDMO.US,D,20210707,000000,15.4827,15.618,15.4646,15.5555,91637.28080333,0
+NDMO.US,D,20210708,000000,15.5811,15.7873,15.4646,15.5895,67584.172359918,0
+NDMO.US,D,20210709,000000,15.5101,15.7267,15.4466,15.4921,110496.97236152,0
+NDMO.US,D,20210712,000000,15.6719,15.759,15.3729,15.4921,96647.860667568,0
+NDMO.US,D,20210713,000000,15.5006,16.1223,15.371,16.0959,129896.72009152,0
+NDMO.US,D,20210714,000000,16.0097,16.0741,15.7751,15.7826,123682.37510064,0
+NDMO.US,D,20210715,000000,15.8932,15.8932,15.476,15.5365,102250.28291189,0
+NDMO.US,D,20210716,000000,15.6473,15.6473,15.459,15.5128,39647.098297209,0
+NDMO.US,D,20210719,000000,15.6208,15.6208,15.3756,15.5669,98405.421164138,0
+NDMO.US,D,20210720,000000,15.7125,16.0277,15.6473,15.9642,116064.51817988,0
+NDMO.US,D,20210721,000000,15.9917,15.9917,15.7211,15.7211,72787.100997683,0
+NDMO.US,D,20210722,000000,15.7211,15.8195,15.4495,15.6567,94548.933941059,0
+NDMO.US,D,20210723,000000,15.7031,15.74,15.5574,15.7031,34754.886908986,0
+NDMO.US,D,20210726,000000,15.7031,15.9642,15.5574,15.792,97706.83578336,0
+NDMO.US,D,20210727,000000,15.7125,15.9284,15.5574,15.6473,115029.85087611,0
+NDMO.US,D,20210728,000000,15.8554,15.9083,15.6122,15.7495,119145.26914049,0
+NDMO.US,D,20210729,000000,16.0191,16.0191,15.6567,15.81,104128.32560726,0
+NDMO.US,D,20210730,000000,15.9028,16.0011,15.5933,15.6567,137081.26384117,0
+NDMO.US,D,20210802,000000,15.6747,16.0097,15.6029,15.74,90013.941703674,0
+NDMO.US,D,20210803,000000,15.7826,15.9,15.6208,15.6937,95475.801382725,0
+NDMO.US,D,20210804,000000,15.6747,15.8932,15.6473,15.8648,106492.52454341,0
+NDMO.US,D,20210805,000000,15.8648,16.2264,15.7826,15.9549,87818.840590401,0
+NDMO.US,D,20210806,000000,15.9832,15.9832,15.6663,15.7495,104673.66608605,0
+NDMO.US,D,20210809,000000,15.9832,15.9832,15.6473,15.7306,102214.34962453,0
+NDMO.US,D,20210810,000000,15.9642,16.0901,15.6567,15.8554,152314.86395996,0
+NDMO.US,D,20210811,000000,15.8745,16.0315,15.6473,15.6747,131356.24567527,0
+NDMO.US,D,20210812,000000,15.7173,15.8497,15.6624,15.7796,37406.552144037,0
+NDMO.US,D,20210813,000000,15.8355,15.9899,15.6898,15.7987,71925.758962385,0
+NDMO.US,D,20210816,000000,15.7267,15.9417,15.7267,15.8903,59130.338077266,0
+NDMO.US,D,20210817,000000,15.9,16.0173,15.7617,15.9614,43884.055621769,0
+NDMO.US,D,20210818,000000,15.862,15.9804,15.7713,15.8441,58822.791411902,0
+NDMO.US,D,20210819,000000,15.7173,15.8526,15.7173,15.7796,73705.513548205,0
+NDMO.US,D,20210820,000000,15.8809,16.0173,15.7777,15.9347,38708.605380221,0
+NDMO.US,D,20210823,000000,15.9804,15.9945,15.7617,15.9347,80580.396909706,0
+NDMO.US,D,20210824,000000,16.0625,16.0625,15.9,15.9519,92629.673651363,0
+NDMO.US,D,20210825,000000,15.9519,15.9519,15.6085,15.6719,187854.99888395,0
+NDMO.US,D,20210826,000000,15.6898,15.8941,15.5082,15.5356,141761.0460894,0
+NDMO.US,D,20210827,000000,15.6719,15.6719,15.2262,15.2718,281951.5961488,0
+NDMO.US,D,20210830,000000,15.2443,15.3095,15.0087,15.0256,530077.28655306,0
+NDMO.US,D,20210831,000000,15.017,15.1279,14.9462,15.0351,327017.22280795,0
+NDMO.US,D,20210901,000000,15.1183,15.1987,14.9993,15.1703,188069.54174673,0
+NDMO.US,D,20210902,000000,15.09,15.1894,14.9736,15.0711,275554.41413693,0
+NDMO.US,D,20210903,000000,15.0351,15.0995,14.9177,14.9736,221756.99864877,0
+NDMO.US,D,20210907,000000,14.9366,15.0125,14.881,14.8988,159597.69581915,0
+NDMO.US,D,20210908,000000,14.9272,15.0351,14.881,14.9896,174548.0570846,0
+NDMO.US,D,20210909,000000,15.0711,15.09,14.9272,15.0445,179327.18430379,0
+NDMO.US,D,20210910,000000,15.0445,15.0596,14.7824,14.9177,259391.8328537,0
+NDMO.US,D,20210913,000000,14.9993,14.9993,14.7996,14.9272,287012.9053599,0
+NDMO.US,D,20210914,000000,14.9045,14.9339,14.8033,14.8507,270393.7599549,0
+NDMO.US,D,20210915,000000,14.8128,14.8959,14.7682,14.8507,404505.24328171,0
+NDMO.US,D,20210916,000000,14.7947,14.8412,14.7038,14.8315,195929.41992651,0
+NDMO.US,D,20210917,000000,14.8128,14.8686,14.7408,14.7588,347143.03431495,0
+NDMO.US,D,20210920,000000,14.7229,14.8033,14.7038,14.7776,231958.88167547,0
+NDMO.US,D,20210921,000000,14.7854,14.8477,14.7134,14.7313,138878.98507069,0
+NDMO.US,D,20210922,000000,14.7503,14.8128,14.6122,14.6773,301836.44325819,0
+NDMO.US,D,20210923,000000,14.6869,14.7776,14.6822,14.7588,265645.28171612,0
+NDMO.US,D,20210924,000000,14.7588,14.8128,14.6443,14.7682,398804.53292784,0
+NDMO.US,D,20210927,000000,14.7588,14.8128,14.6122,14.6489,331839.68134424,0
+NDMO.US,D,20210928,000000,14.5412,14.7588,14.457,14.7229,325016.58419099,0
+NDMO.US,D,20210929,000000,14.7776,14.7776,14.6869,14.7038,159756.22502811,0
+NDMO.US,D,20210930,000000,14.6585,14.7313,14.5496,14.6026,502180.3732233,0
+NDMO.US,D,20211001,000000,14.668,14.7776,14.5128,14.5932,187239.90555322,0
+NDMO.US,D,20211004,000000,14.5932,14.6215,14.5033,14.5222,103528.02833604,0
+NDMO.US,D,20211005,000000,14.5222,14.6026,14.4759,14.5496,65568.737683456,0
+NDMO.US,D,20211006,000000,14.5581,14.6026,14.4947,14.5581,101935.33821677,0
+NDMO.US,D,20211007,000000,14.5668,14.6026,14.4947,14.5128,234837.77211001,0
+NDMO.US,D,20211008,000000,14.5496,14.6301,14.4892,14.6301,705304.90551339,0
+NDMO.US,D,20211011,000000,14.6869,14.6869,14.5864,14.6026,123314.58733589,0
+NDMO.US,D,20211012,000000,14.6396,14.7038,14.6132,14.6585,126678.57714983,0
+NDMO.US,D,20211013,000000,14.6869,14.7776,14.6489,14.6869,184191.91729579,0
+NDMO.US,D,20211014,000000,14.7464,14.8006,14.4617,14.4806,359965.93359628,0
+NDMO.US,D,20211015,000000,14.4901,14.527,14.3804,14.4437,209236.36172582,0
+NDMO.US,D,20211018,000000,14.4247,14.4966,14.3888,14.4437,153554.56237395,0
+NDMO.US,D,20211019,000000,14.4343,14.4521,14.3055,14.3623,226855.29800864,0
+NDMO.US,D,20211020,000000,14.3974,14.4343,14.3245,14.3528,224762.71245047,0
+NDMO.US,D,20211021,000000,14.3623,14.3623,14.2138,14.2697,296705.38119516,0
+NDMO.US,D,20211022,000000,14.2601,14.2913,14.1872,14.2327,311213.97439834,0
+NDMO.US,D,20211025,000000,14.1968,14.2601,14.1694,14.2233,225722.34259533,0
+NDMO.US,D,20211026,000000,14.2876,14.2876,13.8476,14.122,360717.36204671,0
+NDMO.US,D,20211027,000000,14.1694,14.2697,14.0123,14.0492,250179.17209086,0
+NDMO.US,D,20211028,000000,14.0859,14.1779,14.0859,14.1503,97643.424099781,0
+NDMO.US,D,20211029,000000,14.1598,14.3434,14.1598,14.3434,127238.71368811,0
+NDMO.US,D,20211101,000000,14.3245,14.4712,14.2781,14.4059,213934.11061776,0
+NDMO.US,D,20211102,000000,14.3804,14.527,14.3804,14.4617,210961.15951923,0
+NDMO.US,D,20211103,000000,14.4437,14.5079,14.3974,14.4806,69788.785225726,0
+NDMO.US,D,20211104,000000,14.4901,14.5714,14.3804,14.4437,256183.20166453,0
+NDMO.US,D,20211105,000000,14.5364,14.6083,14.4521,14.6083,165560.50779849,0
+NDMO.US,D,20211108,000000,14.6083,14.664,14.4437,14.4617,185839.56420749,0
+NDMO.US,D,20211109,000000,14.5175,14.6453,14.4521,14.6083,273513.61478704,0
+NDMO.US,D,20211110,000000,14.6083,14.6822,14.5364,14.5904,332076.41829627,0
+NDMO.US,D,20211111,000000,14.6083,14.6453,14.562,14.5904,109788.8752282,0
+NDMO.US,D,20211112,000000,14.5864,14.5914,14.4947,14.5864,123895.86110204,0
+NDMO.US,D,20211115,000000,14.6416,14.6793,14.457,14.4947,167544.23663317,0
+NDMO.US,D,20211116,000000,14.5231,14.5421,14.4759,14.5231,93574.507736708,0
+NDMO.US,D,20211117,000000,14.5327,14.5327,14.4106,14.457,110927.11494847,0
+NDMO.US,D,20211118,000000,14.4485,14.5231,14.3926,14.457,161772.71656596,0
+NDMO.US,D,20211119,000000,14.4759,14.5678,14.3481,14.3756,130491.73305578,0
+NDMO.US,D,20211122,000000,14.3926,14.4986,14.282,14.3481,119690.60961926,0
+NDMO.US,D,20211123,000000,14.3756,14.4201,14.3196,14.3926,97919.264923356,0
+NDMO.US,D,20211124,000000,14.4106,14.4106,14.367,14.4011,78739.344363091,0
+NDMO.US,D,20211126,000000,14.3756,14.4201,14.367,14.3888,28469.732204783,0
+NDMO.US,D,20211129,000000,14.3841,14.4201,14.3008,14.4011,313422.81470972,0
+NDMO.US,D,20211130,000000,14.4106,14.4947,14.3756,14.4201,108233.1752577,0
+NDMO.US,D,20211201,000000,14.5421,14.5421,14.3292,14.4485,224034.5349507,0
+NDMO.US,D,20211202,000000,14.4485,14.4485,14.3481,14.3841,87334.798072404,0
+NDMO.US,D,20211203,000000,14.4201,14.4201,14.3292,14.367,61834.846381968,0
+NDMO.US,D,20211206,000000,14.367,14.367,14.2175,14.282,126518.99107947,0
+NDMO.US,D,20211207,000000,14.282,14.4201,14.282,14.4201,151890.00567996,0
+NDMO.US,D,20211208,000000,14.3756,14.4389,14.3387,14.4201,104583.83286764,0
+NDMO.US,D,20211209,000000,14.3841,14.5951,14.3841,14.5951,166674.43970671,0
+NDMO.US,D,20211210,000000,14.5864,14.6983,14.5678,14.6887,109014.19582711,0
+NDMO.US,D,20211213,000000,14.6416,14.7891,14.6321,14.6887,123423.44405936,0
+NDMO.US,D,20211214,000000,14.6755,14.6945,14.528,14.563,183405.6124194,0
+NDMO.US,D,20211215,000000,14.5914,14.6283,14.4806,14.5722,76140.522197691,0
+NDMO.US,D,20211216,000000,14.6197,14.6567,14.4901,14.5819,119425.33740962,0
+NDMO.US,D,20211217,000000,14.5374,14.7029,14.5374,14.7029,101425.93102535,0
+NDMO.US,D,20211220,000000,14.7304,14.7673,14.6197,14.7304,135394.51305795,0
+NDMO.US,D,20211221,000000,14.758,14.9528,14.6812,14.9528,188225.95723289,0
+NDMO.US,D,20211222,000000,14.9443,14.9896,14.9158,14.9717,48626.192692184,0
+NDMO.US,D,20211223,000000,14.9896,14.9896,14.8979,14.9528,78184.492131763,0
+NDMO.US,D,20211227,000000,14.9254,14.9896,14.8554,14.9717,99664.143083207,0
+NDMO.US,D,20211228,000000,14.9896,15.0824,14.9158,15.0087,109303.77584882,0
+NDMO.US,D,20211229,000000,15.073,15.2586,15.0087,15.212,282511.73268709,0
+NDMO.US,D,20211230,000000,15.2488,15.2772,15.1931,15.2488,132781.95169444,0
+NDMO.US,D,20211231,000000,15.2772,15.4069,15.264,15.4069,119016.33205053,0
+NDMO.US,D,20220103,000000,15.4533,15.5243,15.1108,15.1647,112652.96960325,0
+NDMO.US,D,20220104,000000,15.212,15.212,14.74,14.8422,134346.10655607,0
+NDMO.US,D,20220105,000000,14.8695,14.9443,14.7124,14.7768,100133.3895417,0
+NDMO.US,D,20220106,000000,14.7219,14.9348,14.5089,14.5722,203002.9932299,0
+NDMO.US,D,20220107,000000,14.5468,14.74,14.5089,14.5374,114723.36107213,0
+NDMO.US,D,20220110,000000,14.6376,14.7152,14.5033,14.5722,75685.014937305,0
+NDMO.US,D,20220111,000000,14.6197,14.6945,14.563,14.6283,59752.829437747,0
+NDMO.US,D,20220112,000000,14.6567,14.7029,14.6007,14.6567,140778.16499391,0
+NDMO.US,D,20220113,000000,14.6435,14.7455,14.5874,14.6337,154280.62615095,0
+NDMO.US,D,20220114,000000,14.7087,14.7361,14.5506,14.6812,202448.14099857,0
+NDMO.US,D,20220118,000000,14.5043,14.6244,14.4389,14.5327,205516.20962247,0
+NDMO.US,D,20220119,000000,14.4663,14.5829,14.4106,14.4295,205491.90181042,0
+NDMO.US,D,20220120,000000,14.4485,14.6064,14.2346,14.299,179364.17445254,0
+NDMO.US,D,20220121,000000,14.2346,14.4854,14.2346,14.4854,374388.92102663,0
+NDMO.US,D,20220124,000000,14.3557,14.457,14.1126,14.2072,331224.58801349,0
+NDMO.US,D,20220125,000000,14.1503,14.578,13.9639,14.0113,342808.84574223,0
+NDMO.US,D,20220126,000000,14.0482,14.1882,13.9185,13.9545,240327.11018528,0
+NDMO.US,D,20220127,000000,13.9735,14.141,13.9224,14.0766,163746.93364809,0
+NDMO.US,D,20220128,000000,14.0482,14.1655,13.8627,13.9545,150256.09796639,0
+NDMO.US,D,20220131,000000,13.9735,14.1787,13.9545,14.0851,79578.492309135,0
+NDMO.US,D,20220201,000000,14.0946,14.3179,14.0387,14.0851,683787.20755178,0
+NDMO.US,D,20220202,000000,14.1126,14.211,13.6858,13.8713,353344.6969691,0
+NDMO.US,D,20220203,000000,13.8249,13.8533,13.629,13.8249,160070.11286184,0
+NDMO.US,D,20220204,000000,13.7869,13.8306,13.4624,13.5553,295228.94582913,0
+NDMO.US,D,20220207,000000,13.5362,13.6386,13.3499,13.471,257018.12216501,0
+NDMO.US,D,20220208,000000,13.4435,13.5647,13.3687,13.4247,258373.01847084,0
+NDMO.US,D,20220209,000000,13.434,13.5183,13.3139,13.3972,179520.5899387,0
+NDMO.US,D,20220210,000000,13.3412,13.4152,13.1559,13.295,313620.4477902,0
+NDMO.US,D,20220211,000000,13.2571,13.3783,12.979,13.0897,310989.91978303,0
+NDMO.US,D,20220214,000000,13.03,13.0671,12.8342,12.9365,395102.34746815,0
+NDMO.US,D,20220215,000000,12.8532,12.89,12.7111,12.787,492506.9208931,0
+NDMO.US,D,20220216,000000,12.7586,12.9838,12.7111,12.9554,240253.12988776,0
+NDMO.US,D,20220217,000000,13.0112,13.2175,13.0112,13.1048,214981.46025823,0
+NDMO.US,D,20220218,000000,13.1523,13.1523,12.9554,13.0206,220203.41240106,0
+NDMO.US,D,20220222,000000,13.0765,13.0765,12.8153,12.8891,221910.24355076,0
+NDMO.US,D,20220223,000000,12.9081,13.0765,12.7773,12.8796,166367.94990275,0
+NDMO.US,D,20220224,000000,12.6941,12.9932,12.6941,12.9269,260680.14689177,0
+NDMO.US,D,20220225,000000,12.9175,13.2449,12.9175,13.1523,138099.02136264,0
+NDMO.US,D,20220228,000000,13.1523,13.3197,13.1048,13.208,171248.53581565,0
+NDMO.US,D,20220301,000000,13.3112,13.4692,13.2543,13.4606,196695.64443642,0
+NDMO.US,D,20220302,000000,13.4417,13.4692,13.329,13.4692,189258.51081385,0
+NDMO.US,D,20220303,000000,13.4606,13.4606,13.2175,13.3669,113695.03493674,0
+NDMO.US,D,20220304,000000,13.3481,13.4692,13.2175,13.4322,175565.81460607,0
+NDMO.US,D,20220307,000000,13.4228,13.4512,13.329,13.4512,104983.3264742,0
+NDMO.US,D,20220308,000000,13.4512,14.0216,13.3112,13.8533,317483.27618164,0
+NDMO.US,D,20220309,000000,13.8533,13.9555,13.6281,13.8438,115621.6932562,0
+NDMO.US,D,20220310,000000,13.7965,13.7965,13.1143,13.3766,139032.22997267,0
+NDMO.US,D,20220311,000000,13.3953,13.647,13.3112,13.3112,123627.41830822,0
+NDMO.US,D,20220314,000000,13.2694,13.6262,13.1001,13.241,141342.52897778,0
+NDMO.US,D,20220315,000000,12.9971,13.2033,12.855,13.1748,206414.54180652,0
+NDMO.US,D,20220316,000000,13.0064,13.26,12.8277,12.855,174118.97135906,0
+NDMO.US,D,20220317,000000,12.8277,13.0149,12.7708,12.7898,199923.29913068,0
+NDMO.US,D,20220318,000000,12.8277,13.0529,12.8238,13.0064,69046.868527837,0
+NDMO.US,D,20220321,000000,13.0064,13.0064,12.3944,12.5172,299545.16775816,0
+NDMO.US,D,20220322,000000,12.4226,12.7898,12.3194,12.6298,249325.22808532,0
+NDMO.US,D,20220323,000000,12.4983,12.7046,12.4131,12.5457,165101.82995392,0
+NDMO.US,D,20220324,000000,12.4605,12.6393,12.4226,12.4226,84892.391393169,0
+NDMO.US,D,20220325,000000,12.4131,12.5457,12.3668,12.4131,247341.49925065,0
+NDMO.US,D,20220328,000000,12.451,12.4605,12.0839,12.1785,232612.02201634,0
+NDMO.US,D,20220329,000000,12.1878,12.6488,11.925,12.2816,315907.49584466,0
+NDMO.US,D,20220330,000000,12.2259,12.4038,12.2259,12.2912,348244.28388647,0
+NDMO.US,D,20220331,000000,12.3101,12.451,12.2353,12.329,299042.10173509,0
+NDMO.US,D,20220401,000000,12.329,12.4888,12.2532,12.4415,137690.01600356,0
+NDMO.US,D,20220404,000000,12.4699,12.5823,12.4131,12.5363,118410.75047232,0
+NDMO.US,D,20220405,000000,12.4226,12.696,12.2721,12.3762,298638.38068296,0
+NDMO.US,D,20220406,000000,12.3194,12.4699,12.1785,12.2816,186700.90624278,0
+NDMO.US,D,20220407,000000,12.2353,12.3468,12.0565,12.0934,195358.71477429,0
+NDMO.US,D,20220408,000000,11.9902,12.0715,11.8398,11.8775,305510.09346029,0
+NDMO.US,D,20220411,000000,11.7177,11.8587,11.6146,11.7365,339515.66564164,0
+NDMO.US,D,20220412,000000,11.765,11.8398,11.6146,11.6988,203407.77114341,0
+NDMO.US,D,20220413,000000,11.7045,11.9506,11.6762,11.7517,193973.16948806,0
+NDMO.US,D,20220414,000000,11.6762,11.7115,11.5059,11.6949,193632.86011952,0
+NDMO.US,D,20220418,000000,11.7423,11.7897,11.3259,11.6381,314837.95211495,0
+NDMO.US,D,20220419,000000,11.4584,11.5437,11.3259,11.4395,247074.11331822,0
+NDMO.US,D,20220420,000000,11.4395,11.6288,11.4111,11.591,223043.19896406,0
+NDMO.US,D,20220421,000000,11.6478,11.6856,11.2693,11.553,271257.21571297,0
+NDMO.US,D,20220422,000000,11.5437,11.553,11.0894,11.1651,416278.6791998,0
+NDMO.US,D,20220425,000000,11.2126,11.5059,11.0327,11.2976,265603.00726039,0
+NDMO.US,D,20220426,000000,11.2693,11.4633,11.0186,11.2597,401145.48091335,0
+NDMO.US,D,20220427,000000,11.1841,11.2298,11.0044,11.0799,198695.22619201,0
+NDMO.US,D,20220428,000000,11.1177,11.2502,10.8341,11.0991,325382.25823296,0
+NDMO.US,D,20220429,000000,11.0231,11.1177,10.7868,10.8528,251186.3609984,0
+NDMO.US,D,20220502,000000,10.8434,10.8718,10.4933,10.6542,364866.59987566,0
+NDMO.US,D,20220503,000000,10.6921,10.8811,10.6447,10.8811,203215.4223699,0
+NDMO.US,D,20220504,000000,10.9287,11.1745,10.7298,10.9949,190387.23878158,0
+NDMO.US,D,20220505,000000,10.9192,11.0043,10.6637,10.8244,231001.36525341,0
+NDMO.US,D,20220506,000000,10.7014,11.1461,10.6921,10.9949,232148.05986481,0
+NDMO.US,D,20220509,000000,10.9192,10.967,10.5973,10.6353,303845.5367663,0
+NDMO.US,D,20220510,000000,10.7014,11.0091,10.3229,10.5502,401519.60984648,0
+NDMO.US,D,20220511,000000,10.5407,10.7109,10.4556,10.6068,409984.01274305,0
+NDMO.US,D,20220512,000000,10.5745,10.7281,10.3617,10.4984,259162.65155637,0
+NDMO.US,D,20220513,000000,10.5364,10.6796,10.3841,10.6125,328690.33111185,0
+NDMO.US,D,20220516,000000,10.5553,10.6221,10.4126,10.4698,167261.74653372,0
+NDMO.US,D,20220517,000000,10.4317,10.4648,10.1839,10.222,395857.24384383,0
+NDMO.US,D,20220518,000000,10.2887,10.2887,9.94578,10.0602,335423.08273737,0
+NDMO.US,D,20220519,000000,10.079,10.1361,9.95532,10.0696,483997.08727088,0
+NDMO.US,D,20220520,000000,10.146,10.2506,10.0696,10.0887,242887.11149496,0
+NDMO.US,D,20220523,000000,10.1745,10.422,10.1104,10.2506,396119.66790157,0
+NDMO.US,D,20220524,000000,10.26,10.5313,10.26,10.4126,447516.99415549,0
+NDMO.US,D,20220525,000000,10.5173,10.9556,10.4888,10.8604,963008.11744458,0
+NDMO.US,D,20220526,000000,10.8698,11.2415,10.8604,11.2415,846869.72644849,0
+NDMO.US,D,20220527,000000,11.4412,11.67,11.34,11.6414,780026.12015565,0
+NDMO.US,D,20220531,000000,11.67,11.67,11.4509,11.632,479030.97440208,0
+NDMO.US,D,20220601,000000,11.8035,11.9558,11.7033,11.8035,379513.47352741,0
+NDMO.US,D,20220602,000000,11.8035,12.0511,11.7464,11.9368,369134.07719544,0
+NDMO.US,D,20220603,000000,11.8606,11.9368,11.7749,11.8892,252488.68291978,0
+NDMO.US,D,20220606,000000,11.8892,11.8892,11.4509,11.5748,291848.09279677,0
+NDMO.US,D,20220607,000000,11.6035,11.69,11.5176,11.5938,209524.61618559,0
+NDMO.US,D,20220608,000000,11.5653,11.6222,11.3366,11.4605,280283.58942001,0
+NDMO.US,D,20220609,000000,11.4509,11.4796,11.27,11.2985,234464.34893756,0
+NDMO.US,D,20220610,000000,11.2222,11.2604,11.0507,11.1366,179745.78380881,0
+NDMO.US,D,20220613,000000,10.9556,10.9556,10.6602,10.6888,429487.4116921,0
+NDMO.US,D,20220614,000000,10.6562,10.7601,10.33,10.5028,350243.2094153,0
+NDMO.US,D,20220615,000000,10.7042,10.7042,10.3205,10.4642,303370.62851801,0
+NDMO.US,D,20220616,000000,10.3492,10.3685,10.1,10.1669,343231.81863869,0
+NDMO.US,D,20220617,000000,10.2534,10.3876,10.1094,10.2438,208166.88892471,0
+NDMO.US,D,20220621,000000,10.2822,10.3588,10.1766,10.1766,239491.38496676,0
+NDMO.US,D,20220622,000000,10.215,10.4355,10.1,10.2341,287906.9931279,0
+NDMO.US,D,20220623,000000,10.378,10.378,10.215,10.2726,419338.51066994,0
+NDMO.US,D,20220624,000000,10.3014,10.3875,10.2629,10.3685,235371.0851379,0
+NDMO.US,D,20220627,000000,10.3397,10.4188,10.2341,10.2629,300859.0388703,0
+NDMO.US,D,20220628,000000,10.3205,10.4164,10.2822,10.3876,361811.74355021,0
+NDMO.US,D,20220629,000000,10.4164,10.6082,10.3876,10.6082,404963.33505244,0
+NDMO.US,D,20220630,000000,10.6082,10.7426,10.5916,10.6659,623597.78730754,0
+NDMO.US,D,20220701,000000,10.7426,10.8193,10.6179,10.7426,322090.25995204,0
+NDMO.US,D,20220705,000000,10.7905,10.8385,10.5986,10.8193,294910.04321658,0
+NDMO.US,D,20220706,000000,10.8481,10.9727,10.7138,10.8385,284454.99091803,0
+NDMO.US,D,20220707,000000,10.8481,11.1453,10.7905,10.9823,251485.29418521,0
+NDMO.US,D,20220708,000000,10.8864,11.2029,10.877,10.9631,165270.73098978,0
+NDMO.US,D,20220711,000000,10.944,11.222,10.9056,11.1741,313507.6920899,0
+NDMO.US,D,20220712,000000,11.2126,11.2604,11.0493,11.1645,190805.74703444,0
+NDMO.US,D,20220713,000000,11.0591,11.2701,10.9535,11.2701,205363.37520005,0
+NDMO.US,D,20220714,000000,11.2662,11.3821,10.9959,11.0633,334851.61094707,0
+NDMO.US,D,20220715,000000,11.1214,11.2372,11.0152,11.1987,324377.17205052,0
+NDMO.US,D,20220718,000000,11.1793,11.1987,10.9572,10.9959,197714.35675468,0
+NDMO.US,D,20220719,000000,11.1118,11.2179,11.0345,11.1793,225370.31443856,0
+NDMO.US,D,20220720,000000,11.2277,11.3241,11.1214,11.2951,368735.05346541,0
+NDMO.US,D,20220721,000000,11.2951,11.2951,11.131,11.2179,259203.00067664,0
+NDMO.US,D,20220722,000000,11.2277,11.3241,11.1504,11.3144,356406.45657589,0
+NDMO.US,D,20220725,000000,11.2854,11.2854,11.1415,11.2662,156424.64068904,0
+NDMO.US,D,20220726,000000,11.2759,11.338,11.2561,11.3049,102107.1340773,0
+NDMO.US,D,20220727,000000,11.2759,11.4497,11.16,11.4303,274694.02457873,0
+NDMO.US,D,20220728,000000,11.5365,11.6813,11.4642,11.5848,296399.0673634,0
+NDMO.US,D,20220729,000000,11.6523,11.8744,11.6137,11.8744,204673.14636179,0
+NDMO.US,D,20220801,000000,11.9033,12.2606,11.9033,12.1253,333878.95488261,0
+NDMO.US,D,20220802,000000,12.1253,12.1785,11.6813,11.691,310603.57493743,0
+NDMO.US,D,20220803,000000,11.7296,11.9226,11.7007,11.7488,390199.78080072,0
+NDMO.US,D,20220804,000000,11.7296,11.8647,11.6042,11.6813,248648.80191109,0
+NDMO.US,D,20220805,000000,11.6233,11.6233,11.3723,11.5172,240582.69672048,0
+NDMO.US,D,20220808,000000,11.5268,11.6716,11.4882,11.6427,178930.38969077,0
+NDMO.US,D,20220809,000000,11.6331,11.9516,11.5752,11.7102,197827.26358218,0
+NDMO.US,D,20220810,000000,11.8069,11.9709,11.6042,11.9033,310302.14478325,0
+NDMO.US,D,20220811,000000,11.8165,11.9709,11.8165,11.913,239245.42411214,0
+NDMO.US,D,20220812,000000,11.9285,12.2296,11.8625,11.9965,101648.13466287,0
+NDMO.US,D,20220815,000000,12.0354,12.2588,11.8994,12.016,185358.90821855,0
+NDMO.US,D,20220816,000000,11.9673,12.1422,11.8606,11.9188,213050.43005183,0
+NDMO.US,D,20220817,000000,11.8703,12.1131,11.5982,11.7343,231600.32156876,0
+NDMO.US,D,20220818,000000,11.608,11.8994,11.608,11.608,218798.95073725,0
+NDMO.US,D,20220819,000000,11.5886,11.6808,11.4332,11.5108,281046.45284408,0
+NDMO.US,D,20220822,000000,11.5108,11.5303,11.2972,11.4137,200160.52541319,0
+NDMO.US,D,20220823,000000,11.3749,11.66,11.3264,11.472,136803.26232877,0
+NDMO.US,D,20220824,000000,11.4915,11.6486,11.4526,11.4623,150546.5916895,0
+NDMO.US,D,20220825,000000,11.4915,11.608,11.2874,11.4353,166969.61290987,0
+NDMO.US,D,20220826,000000,11.3749,11.5982,11.268,11.3749,144260.69138415,0
+NDMO.US,D,20220829,000000,11.2194,11.4623,11.1709,11.1709,154941.36869633,0
+NDMO.US,D,20220830,000000,11.2582,11.2582,11.0251,11.132,182267.43120953,0
+NDMO.US,D,20220831,000000,11.0835,11.2239,11.0251,11.0835,133085.8718927,0
+NDMO.US,D,20220901,000000,11.0738,11.1709,10.8405,11.0279,172647.10065702,0
+NDMO.US,D,20220902,000000,10.996,11.1612,10.8793,10.8793,93334.192496793,0
+NDMO.US,D,20220906,000000,10.8017,10.8793,10.5977,10.6366,194448.03592834,0
+NDMO.US,D,20220907,000000,10.6074,10.7628,10.5104,10.695,319635.86865584,0
+NDMO.US,D,20220908,000000,10.6658,10.792,10.5492,10.6755,229908.91406766,0
+NDMO.US,D,20220909,000000,10.695,11.1612,10.695,10.9377,144410.99296366,0
+NDMO.US,D,20220912,000000,10.996,11.0058,10.8601,10.9085,171572.34141712,0
+NDMO.US,D,20220913,000000,10.8115,10.9281,10.792,10.8843,95550.626063359,0
+NDMO.US,D,20220914,000000,10.9147,10.9782,10.8559,10.8559,128951.13178727,0
+NDMO.US,D,20220915,000000,10.7385,10.9244,10.6212,10.7679,162735.92750323,0
+NDMO.US,D,20220916,000000,10.6994,10.9147,10.6114,10.7582,174320.62986574,0
+NDMO.US,D,20220919,000000,10.8071,10.9512,10.5626,10.631,199610.6588361,0
+NDMO.US,D,20220920,000000,10.5626,10.68,10.318,10.3572,275428.59924935,0
+NDMO.US,D,20220921,000000,10.3083,10.4452,10.2301,10.3572,329795.9244055,0
+NDMO.US,D,20220922,000000,10.2301,10.367,10.0637,10.142,299147.07592217,0
+NDMO.US,D,20220923,000000,10.1811,10.1909,10.054,10.1518,192273.33984639,0
+NDMO.US,D,20220926,000000,10.054,10.2301,9.85368,10.0833,296887.39434925,0
+NDMO.US,D,20220927,000000,10.0833,10.4061,10.0422,10.2594,420270.09815187,0
+NDMO.US,D,20220928,000000,10.318,10.8071,10.318,10.3963,297472.25310931,0
+NDMO.US,D,20220929,000000,10.318,10.4941,10.0051,10.2007,237801.32237908,0
+NDMO.US,D,20220930,000000,10.0931,10.3572,9.99533,10.054,249563.93632244,0
+NDMO.US,D,20221003,000000,10.318,10.3474,9.90723,10.0149,260810.19768918,0
+NDMO.US,D,20221004,000000,10.0833,10.5429,10.0833,10.318,237056.95668447,0
+NDMO.US,D,20221005,000000,10.2105,10.3767,10.0149,10.2301,136052.25781617,0
+NDMO.US,D,20221006,000000,10.3083,10.3767,10.0931,10.1323,152196.20005817,0
+NDMO.US,D,20221007,000000,10.0833,10.3767,9.80948,10.2985,296910.91139729,0
+NDMO.US,D,20221010,000000,10.3963,10.3963,9.96594,9.97577,112668.13221773,0
+NDMO.US,D,20221011,000000,9.89748,10.1714,9.87797,10.0442,250460.65158916,0
+NDMO.US,D,20221012,000000,9.96594,10.0736,9.8486,9.8486,144171.77427343,0
+NDMO.US,D,20221013,000000,9.78554,10.0516,9.7067,9.84466,224264.76677197,0
+NDMO.US,D,20221014,000000,9.89393,10.0811,9.73626,9.96286,161698.50737119,0
+NDMO.US,D,20221017,000000,10.1501,10.1501,9.71655,9.80524,279796.68547329,0
+NDMO.US,D,20221018,000000,9.89393,9.99245,9.69684,9.7067,154213.61167019,0
+NDMO.US,D,20221019,000000,9.58844,9.74612,9.39135,9.44062,365163.66633632,0
+NDMO.US,D,20221020,000000,9.45048,9.69684,9.37174,9.54902,190794.82169256,0
+NDMO.US,D,20221021,000000,9.46033,9.62786,9.36178,9.45048,312880.00565275,0
+NDMO.US,D,20221024,000000,9.47019,9.63771,9.25338,9.25831,368305.37418479,0
+NDMO.US,D,20221025,000000,9.24354,9.4012,9.14499,9.33222,395543.65650664,0
+NDMO.US,D,20221026,000000,9.2928,9.5096,9.06615,9.25338,376435.65948255,0
+NDMO.US,D,20221027,000000,9.25338,9.28295,9.13514,9.24354,250145.29550815,0
+NDMO.US,D,20221028,000000,9.23368,9.39135,9.22383,9.37164,175348.09143762,0
+NDMO.US,D,20221031,000000,9.36178,9.44042,9.28295,9.2928,248276.10110993,0
+NDMO.US,D,20221101,000000,9.55888,9.69684,9.33222,9.51946,293611.67599299,0
+NDMO.US,D,20221102,000000,9.58844,9.73626,9.43688,9.72641,271462.43270861,0
+NDMO.US,D,20221103,000000,9.72641,9.98262,9.5096,9.91364,216542.41640801,0
+NDMO.US,D,20221104,000000,9.84466,9.99245,9.84466,9.91364,335708.12572995,0
+NDMO.US,D,20221107,000000,9.98262,10.0319,9.85451,9.90378,285309.89566086,0
+NDMO.US,D,20221108,000000,10.0122,10.0417,9.83481,9.9432,313372.16595846,0
+NDMO.US,D,20221109,000000,9.85451,10.0319,9.71655,9.85451,207468.40103948,0
+NDMO.US,D,20221110,000000,10.0122,10.2388,9.90378,10.1009,500488.46990209,0
+NDMO.US,D,20221111,000000,10.0811,10.0911,9.88407,9.9432,299842.32398703,0
+NDMO.US,D,20221114,000000,9.9293,9.99275,9.65128,9.72079,414848.88512999,0
+NDMO.US,D,20221115,000000,9.79029,9.96902,9.73072,9.77043,429530.68201922,0
+NDMO.US,D,20221116,000000,9.83994,10.0385,9.83994,10.0087,266228.1712499,0
+NDMO.US,D,20221117,000000,9.91937,10.1279,9.88959,9.93923,192507.98669132,0
+NDMO.US,D,20221118,000000,9.98888,10.0286,9.89951,9.99881,299812.605388,0
+NDMO.US,D,20221121,000000,9.99881,10.1974,9.99881,10.0683,322841.41370664,0
+NDMO.US,D,20221122,000000,10.0981,10.2811,10.069,10.1775,270422.8264868,0
+NDMO.US,D,20221123,000000,10.2173,10.3761,10.2173,10.3165,412791.33875568,0
+NDMO.US,D,20221125,000000,10.3265,10.4357,10.2868,10.4357,128172.1472702,0
+NDMO.US,D,20221128,000000,10.4953,10.6641,10.3165,10.396,730846.91772383,0
+NDMO.US,D,20221129,000000,10.3066,10.6144,10.3066,10.4754,329308.1319002,0
+NDMO.US,D,20221130,000000,10.5052,10.7038,10.4953,10.7038,247658.89075575,0
+NDMO.US,D,20221201,000000,10.7733,10.8229,10.674,10.7832,409319.79575409,0
+NDMO.US,D,20221202,000000,10.7634,11.0364,10.7236,10.9619,309745.83098262,0
+NDMO.US,D,20221205,000000,10.9719,10.9967,10.4656,10.674,439159.75734217,0
+NDMO.US,D,20221206,000000,10.674,10.8726,10.5548,10.6045,358428.00261328,0
+NDMO.US,D,20221207,000000,10.6045,10.7236,10.4655,10.5946,410681.42213591,0
+NDMO.US,D,20221208,000000,10.5548,10.8031,10.4953,10.5449,350670.15644524,0
+NDMO.US,D,20221209,000000,10.5946,10.7832,10.4456,10.5846,367944.28048448,0
+NDMO.US,D,20221212,000000,10.8428,10.8627,10.4456,10.4655,450222.9716945,0
+NDMO.US,D,20221213,000000,10.6939,10.7733,10.5648,10.674,474949.78451,0
+NDMO.US,D,20221214,000000,10.76,10.77,10.42,10.5,377402,0
+NDMO.US,D,20221215,000000,10.48,10.5382,10.15,10.3,502311,0
+NDMO.US,D,20221216,000000,10.22,10.25,10.07,10.23,449166,0
+NDMO.US,D,20221219,000000,10.21,10.2299,10.06,10.15,440436,0
+NDMO.US,D,20221220,000000,10.06,10.2,10.02,10.06,422063,0
+NDMO.US,D,20221221,000000,10.14,10.2466,10.1,10.19,391866,0
+NDMO.US,D,20221222,000000,10.16,10.23,10.05,10.1,400582,0
+NDMO.US,D,20221223,000000,10.1,10.19,9.97,10.11,411666,0
+NDMO.US,D,20221227,000000,10.1,10.1,9.92,9.94,408659,0
+NDMO.US,D,20221228,000000,9.92,10,9.8704,9.9,702582,0
+NDMO.US,D,20221229,000000,9.9,10.06,9.9,10.03,495662,0
+NDMO.US,D,20221230,000000,9.98,10.05,9.89,9.94,536879,0
+NDMO.US,D,20230103,000000,10.05,10.22,10.03,10.21,141574,0
+NDMO.US,D,20230104,000000,10.26,10.48,10.23,10.43,381357,0
+NDMO.US,D,20230105,000000,10.39,10.61,10.16,10.4,287995,0
+NDMO.US,D,20230106,000000,10.38,10.72,10.35,10.63,318397,0
+NDMO.US,D,20230109,000000,10.63,10.77,10.59,10.72,187867,0
+NDMO.US,D,20230110,000000,10.72,10.85,10.66,10.78,123994,0
+NDMO.US,D,20230111,000000,10.84,10.89,10.6506,10.86,247852,0
+NDMO.US,D,20230112,000000,10.82,10.94,10.66,10.87,219085,0
+NDMO.US,D,20230113,000000,10.88,10.9666,10.82,10.92,166341,0
+NDMO.US,D,20230117,000000,10.96,10.97,10.86,10.92,166159,0
+NDMO.US,D,20230118,000000,10.96,11.3,10.94,11.15,305658,0
+NDMO.US,D,20230119,000000,11.19,11.287,11.1559,11.24,220176,0
+NDMO.US,D,20230120,000000,11.27,11.28,11.15,11.2,171354,0
+NDMO.US,D,20230123,000000,11.18,11.22,11.12,11.13,173616,0
+NDMO.US,D,20230124,000000,11.11,11.23,11.05,11.22,153974,0
+NDMO.US,D,20230125,000000,11.13,11.255,11.1,11.15,246884,0
+NDMO.US,D,20230126,000000,11.16,11.22,11.13,11.16,123713,0
+NDMO.US,D,20230127,000000,11.22,11.39,11.1622,11.28,221381,0
+NDMO.US,D,20230130,000000,11.26,11.4,11.26,11.33,97554,0
+NDMO.US,D,20230131,000000,11.31,11.3801,11.28,11.37,98142,0
+NDMO.US,D,20230201,000000,11.5,11.72,11.39,11.68,253824,0
+NDMO.US,D,20230202,000000,11.7,12.208,11.68,11.99,460893,0
+NDMO.US,D,20230203,000000,11.93,12.08,11.8269,12.01,263281,0
+NDMO.US,D,20230206,000000,11.97,12,11.5,11.95,322012,0
+NDMO.US,D,20230207,000000,11.92,12.315,11.84,12.11,204043,0
+NDMO.US,D,20230208,000000,12.08,12.27,11.98,12.15,183971,0
+NDMO.US,D,20230209,000000,12.19,12.22,11.8702,11.9,216615,0
+NDMO.US,D,20230210,000000,11.9,12.135,11.9,12.07,110149,0
+NDMO.US,D,20230213,000000,12.1,12.23,12.01,12.22,129337,0
+NDMO.US,D,20230214,000000,12.11,12.175,11.77,11.9,132134,0
+NDMO.US,D,20230215,000000,11.86,11.8699,11.42,11.49,392001,0
+NDMO.US,D,20230216,000000,11.45,11.52,11.312,11.39,140733,0
+NDMO.US,D,20230217,000000,11.45,11.5,11.11,11.14,330374,0
+NDMO.US,D,20230221,000000,11.18,11.21,11.02,11.21,189211,0
+NDMO.US,D,20230222,000000,11.15,11.5693,11.15,11.53,141362,0
+NDMO.US,D,20230223,000000,11.62,11.848,11.5,11.73,103735,0
+NDMO.US,D,20230224,000000,11.6,11.61,11.26,11.26,177039,0
+NDMO.US,D,20230227,000000,11.37,11.42,10.93,10.99,323201,0
+NDMO.US,D,20230228,000000,11,11.06,10.74,10.81,297056,0
+NDMO.US,D,20230301,000000,10.86,11.05,10.86,10.94,154742,0
+NDMO.US,D,20230302,000000,10.79,11.1,10.77,11.02,175392,0
+NDMO.US,D,20230303,000000,11.1586,11.168,11.02,11.12,100221,0
+NDMO.US,D,20230306,000000,11.22,11.41,11.15,11.29,162224,0
+NDMO.US,D,20230307,000000,11.27,11.36,11.08,11.1,99592,0
+NDMO.US,D,20230308,000000,11.08,11.1,10.9,10.93,138458,0
+NDMO.US,D,20230309,000000,10.95,11.39,10.91,11.16,67276,0
+NDMO.US,D,20230310,000000,11.19,11.31,11,11.06,124716,0
+NDMO.US,D,20230313,000000,11.15,11.21,11.03,11.08,63996,0
+NDMO.US,D,20230314,000000,11.08,11.14,10.85,11.02,111550,0
+NDMO.US,D,20230315,000000,11,11.05,10.73,10.79,143255,0
+NDMO.US,D,20230316,000000,10.78,10.99,10.74,10.84,123720,0
+NDMO.US,D,20230317,000000,10.8,11.21,10.78,10.82,171193,0
+NDMO.US,D,20230320,000000,10.8077,10.81,10.67,10.73,132319,0
+NDMO.US,D,20230321,000000,10.64,10.89,10.555,10.56,188205,0
+NDMO.US,D,20230322,000000,10.53,10.7815,10.5,10.63,137938,0
+NDMO.US,D,20230323,000000,10.56,10.6,10.5,10.5,94992,0
+NDMO.US,D,20230324,000000,10.46,10.5499,10.38,10.41,145209,0
+NDMO.US,D,20230327,000000,10.44,10.6,10.41,10.43,115530,0
+NDMO.US,D,20230328,000000,10.43,10.59,10.43,10.46,68897,0
+NDMO.US,D,20230329,000000,10.52,10.54,10.4,10.43,113464,0
+NDMO.US,D,20230330,000000,10.5,10.6,10.41,10.52,122843,0
+NDMO.US,D,20230331,000000,10.64,10.75,10.53,10.57,247025,0
+NDMO.US,D,20230403,000000,10.7,10.75,10.59,10.62,111507,0
+NDMO.US,D,20230404,000000,10.74,10.75,10.6,10.69,101169,0
+NDMO.US,D,20230405,000000,10.7,10.95,10.7,10.89,114627,0
+NDMO.US,D,20230406,000000,10.89,10.97,10.78,10.8,128088,0
+NDMO.US,D,20230410,000000,10.8,10.95,10.73,10.9,67078,0
+NDMO.US,D,20230411,000000,10.85,10.99,10.85,10.98,58271,0
+NDMO.US,D,20230412,000000,11.17,11.24,10.97,11.18,92488,0
+NDMO.US,D,20230413,000000,11.11,11.2,10.94,10.94,159329,0
+NDMO.US,D,20230414,000000,10.9,11.24,10.8,11.04,118997,0
+NDMO.US,D,20230417,000000,11,11.04,10.8579,11.02,52041,0
+NDMO.US,D,20230418,000000,11.14,11.14,10.7,10.76,135711,0
+NDMO.US,D,20230419,000000,10.75,10.765,10.58,10.61,174701,0
+NDMO.US,D,20230420,000000,10.73,10.89,10.66,10.7,117397,0
+NDMO.US,D,20230421,000000,10.7,10.79,10.64,10.72,115227,0
+NDMO.US,D,20230424,000000,10.7,10.96,10.59,10.72,137507,0
+NDMO.US,D,20230425,000000,10.77,10.77,10.53,10.61,230337,0
+NDMO.US,D,20230426,000000,10.66,10.68,10.51,10.58,111568,0
+NDMO.US,D,20230427,000000,10.6,10.64,10.44,10.51,361967,0
+NDMO.US,D,20230428,000000,10.55,10.67,10.53,10.63,133240,0
+NDMO.US,D,20230501,000000,10.63,10.6599,10.45,10.55,165965,0
+NDMO.US,D,20230502,000000,10.6,10.6,10.48,10.547,179687,0
+NDMO.US,D,20230503,000000,10.56,10.58,10.44,10.47,145172,0
+NDMO.US,D,20230504,000000,10.45,10.58,10.4399,10.5,79356,0
+NDMO.US,D,20230505,000000,10.6,10.62,10.49,10.53,115203,0
+NDMO.US,D,20230508,000000,10.49,10.5399,10.4,10.4,84966,0
+NDMO.US,D,20230509,000000,10.4,10.4424,10.36,10.38,71819,0
+NDMO.US,D,20230510,000000,10.42,10.48,10.38,10.43,124419,0
+NDMO.US,D,20230511,000000,10.46,10.48,10.31,10.4,174281,0
+NDMO.US,D,20230512,000000,10.37,10.42,10.3001,10.33,134898,0
+NDMO.US,D,20230515,000000,10.33,10.3899,10.32,10.35,42012,0
+NDMO.US,D,20230516,000000,10.34,10.39,10.2837,10.36,131337,0
+NDMO.US,D,20230517,000000,10.37,10.65,10.355,10.6,166972,0
+NDMO.US,D,20230518,000000,10.64,10.64,10.43,10.46,98274,0
+NDMO.US,D,20230519,000000,10.45,10.5,10.35,10.37,97295,0
+NDMO.US,D,20230522,000000,10.37,10.44,10.21,10.25,144219,0
+NDMO.US,D,20230523,000000,10.25,10.3,10.1201,10.2,112259,0
+NDMO.US,D,20230524,000000,10.2,10.25,10.12,10.14,64978,0
+NDMO.US,D,20230525,000000,10.2,10.2,10.03,10.05,132904,0
+NDMO.US,D,20230526,000000,10.02,10.14,10.015,10.1,121155,0
+NDMO.US,D,20230530,000000,10.18,10.33,10.1,10.33,116262,0
+NDMO.US,D,20230531,000000,10.33,10.58,10.25,10.58,103997,0
+NDMO.US,D,20230601,000000,10.6,10.8291,10.39,10.76,190216,0
+NDMO.US,D,20230602,000000,10.7,10.7598,10.55,10.63,100253,0
+NDMO.US,D,20230605,000000,10.61,11.03,10.61,10.98,167062,0
+NDMO.US,D,20230606,000000,10.89,10.95,10.77,10.82,127931,0
+NDMO.US,D,20230607,000000,10.78,10.84,10.5801,10.65,81699,0
+NDMO.US,D,20230608,000000,10.72,10.75,10.39,10.49,289832,0
+NDMO.US,D,20230609,000000,10.42,10.55,10.39,10.47,102300,0
+NDMO.US,D,20230612,000000,10.54,10.54,10.35,10.37,195718,0
+NDMO.US,D,20230613,000000,10.39,10.4299,10.33,10.41,115923,0
+NDMO.US,D,20230614,000000,10.36,10.47,10.25,10.3,248529,0
+NDMO.US,D,20230615,000000,10.34,10.38,10.21,10.25,228573,0
+NDMO.US,D,20230616,000000,10.29,10.29,10.08,10.15,228049,0
+NDMO.US,D,20230620,000000,10.15,10.18,10.1,10.13,111926,0
+NDMO.US,D,20230621,000000,10.17,10.21,10.1001,10.18,175056,0
+NDMO.US,D,20230622,000000,10.17,10.19,9.98,10.03,321728,0
+NDMO.US,D,20230623,000000,10.08,10.17,10.06,10.11,153884,0
+NDMO.US,D,20230626,000000,10.12,10.2001,10.12,10.16,99221,0
+NDMO.US,D,20230627,000000,10.2,10.3,10.17,10.24,176012,0
+NDMO.US,D,20230628,000000,10.24,10.35,10.2,10.31,187780,0
+NDMO.US,D,20230629,000000,10.28,10.33,10.16,10.22,160618,0
+NDMO.US,D,20230630,000000,10.24,10.28,10.15,10.17,147772,0
+NDMO.US,D,20230703,000000,10.19,10.32,10.1809,10.29,85617,0
+NDMO.US,D,20230705,000000,10.23,10.2999,10.17,10.21,171323,0
+NDMO.US,D,20230706,000000,10.15,10.1981,10.07,10.16,160205,0
+NDMO.US,D,20230707,000000,10.18,10.35,10.16,10.34,164021,0
+NDMO.US,D,20230710,000000,10.35,10.44,10.34,10.41,101841,0
+NDMO.US,D,20230711,000000,10.4,10.54,10.3501,10.51,155291,0
+NDMO.US,D,20230712,000000,10.54,10.71,10.54,10.67,120221,0
+NDMO.US,D,20230713,000000,10.58,10.66,10.58,10.6,89726,0
+NDMO.US,D,20230714,000000,10.66,10.665,10.55,10.61,112225,0
+NDMO.US,D,20230717,000000,10.64,10.6707,10.4211,10.52,113329,0
+NDMO.US,D,20230718,000000,10.58,10.7,10.5063,10.63,166428,0
+NDMO.US,D,20230719,000000,10.7,10.7,10.57,10.64,148514,0
+NDMO.US,D,20230720,000000,10.58,10.6,10.52,10.57,106294,0
+NDMO.US,D,20230721,000000,10.65,10.65,10.5608,10.6,100267,0
+NDMO.US,D,20230724,000000,10.58,10.73,10.57,10.6,165585,0
+NDMO.US,D,20230725,000000,10.61,10.67,10.53,10.62,190251,0
+NDMO.US,D,20230726,000000,10.62,10.7,10.57,10.62,223376,0
+NDMO.US,D,20230727,000000,10.65,10.7,10.56,10.65,214780,0
+NDMO.US,D,20230728,000000,10.67,10.8,10.61,10.76,179478,0
+NDMO.US,D,20230731,000000,10.8,11.1,10.7674,11.01,244563,0
+NDMO.US,D,20230801,000000,11.01,11.01,10.76,10.96,164491,0
+NDMO.US,D,20230802,000000,10.87,10.88,10.71,10.76,140017,0
+NDMO.US,D,20230803,000000,10.7,10.77,10.52,10.56,202882,0
+NDMO.US,D,20230804,000000,10.59,10.68,10.55,10.68,97043,0
+NDMO.US,D,20230807,000000,10.62,10.6499,10.57,10.6,96013,0
+NDMO.US,D,20230808,000000,10.59,10.78,10.59,10.7,138875,0
+NDMO.US,D,20230809,000000,10.7359,10.85,10.69,10.79,135331,0
+NDMO.US,D,20230810,000000,10.87,10.89,10.61,10.67,192200,0
+NDMO.US,D,20230811,000000,10.75,10.77,10.59,10.75,85786,0
+NDMO.US,D,20230814,000000,10.69,10.82,10.65,10.75,96381,0
+NDMO.US,D,20230815,000000,10.71,10.83,10.61,10.65,122168,0
+NDMO.US,D,20230816,000000,10.77,10.77,10.58,10.67,68053,0
+NDMO.US,D,20230817,000000,10.67,10.67,10.52,10.55,74471,0
+NDMO.US,D,20230818,000000,10.52,10.6,10.51,10.56,48569,0
+NDMO.US,D,20230821,000000,10.53,10.5652,10.41,10.47,116000,0
+NDMO.US,D,20230822,000000,10.46,10.53,10.3316,10.39,93206,0
+NDMO.US,D,20230823,000000,10.4,10.53,10.35,10.47,53881,0
+NDMO.US,D,20230824,000000,10.47,10.47,10.35,10.38,114795,0
+NDMO.US,D,20230825,000000,10.34,10.355,10.15,10.17,222090,0
+NDMO.US,D,20230828,000000,10.25,10.33,10.18,10.24,143963,0
+NDMO.US,D,20230829,000000,10.27,10.41,10.22,10.34,181195,0
+NDMO.US,D,20230830,000000,10.34,10.47,10.34,10.42,152732,0
+NDMO.US,D,20230831,000000,10.42,10.54,10.41,10.48,101077,0
+NDMO.US,D,20230901,000000,10.67,10.68,10.4,10.45,77060,0
+NDMO.US,D,20230905,000000,10.45,10.58,10.4,10.46,125487,0
+NDMO.US,D,20230906,000000,10.47,10.47,10.32,10.39,72637,0
+NDMO.US,D,20230907,000000,10.44,10.44,10.31,10.38,63314,0
+NDMO.US,D,20230908,000000,10.3933,10.45,10.385,10.45,32782,0
+NDMO.US,D,20230911,000000,10.48,10.55,10.39,10.45,120536,0
+NDMO.US,D,20230912,000000,10.45,10.45,10.35,10.37,110797,0
+NDMO.US,D,20230913,000000,10.42,10.42,10.28,10.33,120212,0
+NDMO.US,D,20230914,000000,10.25,10.34,10.06,10.27,162619,0
+NDMO.US,D,20230915,000000,10.26,10.32,10.09,10.1,91680,0
+NDMO.US,D,20230918,000000,10.06,10.28,10.05,10.05,128853,0
+NDMO.US,D,20230919,000000,10.14,10.14,9.98,10.09,166184,0
+NDMO.US,D,20230920,000000,10.08,10.13,10,10,146296,0
+NDMO.US,D,20230921,000000,10,10.07,9.9,9.99,192185,0
+NDMO.US,D,20230922,000000,10.05,10.17,9.88,9.92,224444,0
+NDMO.US,D,20230925,000000,9.78,9.91,9.5,9.55,496428,0
+NDMO.US,D,20230926,000000,9.54,9.65,9.51,9.56,205370,0
+NDMO.US,D,20230927,000000,9.56,9.6043,9.357,9.48,247648,0
+NDMO.US,D,20230928,000000,9.47,9.6,9.46,9.56,247672,0
+NDMO.US,D,20230929,000000,9.6,9.81,9.545,9.81,303609,0
+NDMO.US,D,20231002,000000,9.81,9.8699,9.74,9.77,172692,0
+NDMO.US,D,20231003,000000,9.71,9.7395,9.44,9.57,222445,0
+NDMO.US,D,20231004,000000,9.6,9.84,9.6,9.8,74390,0
+NDMO.US,D,20231005,000000,9.76,9.84,9.6,9.6397,93338,0
+NDMO.US,D,20231006,000000,9.57,9.73,9.52,9.73,162839,0
+NDMO.US,D,20231009,000000,9.69,9.7999,9.69,9.78,54135,0
+NDMO.US,D,20231010,000000,9.75,9.87,9.72,9.85,78617,0
+NDMO.US,D,20231011,000000,9.91,9.94,9.8313,9.9,120430,0
+NDMO.US,D,20231012,000000,9.87,9.87,9.68,9.75,72376,0
+NDMO.US,D,20231013,000000,9.9,9.9,9.7,9.7,116619,0
+NDMO.US,D,20231016,000000,9.74,9.8499,9.45,9.53,173912,0
+NDMO.US,D,20231017,000000,9.49,9.6,9.37,9.37,180595,0
+NDMO.US,D,20231018,000000,9.32,9.47,9.32,9.39,108182,0
+NDMO.US,D,20231019,000000,9.31,9.4199,9.24,9.29,159043,0
+NDMO.US,D,20231020,000000,9.29,9.35,9.25,9.29,102911,0
+NDMO.US,D,20231023,000000,9.28,9.47,9.28,9.4,177544,0
+NDMO.US,D,20231024,000000,9.39,9.41,9.29,9.31,130150,0
+NDMO.US,D,20231025,000000,9.28,9.37,9.08,9.1,215408,0
+NDMO.US,D,20231026,000000,9.14,9.18,8.99,9.08,189876,0
+NDMO.US,D,20231027,000000,9.03,9.15,9.01,9.13,219496,0
+NDMO.US,D,20231030,000000,9.15,9.2,9.06,9.09,253803,0
+NDMO.US,D,20231031,000000,9.1194,9.15,9.05,9.12,214915,0
+NDMO.US,D,20231101,000000,9.3,9.49,9.12,9.49,160239,0
+NDMO.US,D,20231102,000000,9.55,9.76,9.5352,9.66,215101,0
+NDMO.US,D,20231103,000000,9.71,9.94,9.71,9.88,135683,0
+NDMO.US,D,20231106,000000,9.91,9.95,9.7366,9.76,191966,0
+NDMO.US,D,20231107,000000,9.83,10,9.8255,9.87,132536,0
+NDMO.US,D,20231108,000000,10,10,9.8374,9.84,92851,0
+NDMO.US,D,20231109,000000,9.81,9.93,9.8,9.82,162114,0
+NDMO.US,D,20231110,000000,9.88,9.9086,9.8108,9.85,90190,0
+NDMO.US,D,20231113,000000,9.83,9.86,9.67,9.67,143448,0
+NDMO.US,D,20231114,000000,9.74,9.8,9.71,9.74,247241,0
+NDMO.US,D,20231115,000000,9.75,9.75,9.64,9.7,170341,0
+NDMO.US,D,20231116,000000,9.75,9.9,9.73,9.89,213511,0
+NDMO.US,D,20231117,000000,9.93,9.95,9.79,9.82,251010,0
+NDMO.US,D,20231120,000000,9.9,9.94,9.75,9.82,249760,0
+NDMO.US,D,20231121,000000,9.82,9.88,9.75,9.88,185967,0
+NDMO.US,D,20231122,000000,9.9,10.11,9.83,9.98,291156,0
+NDMO.US,D,20231124,000000,10,10.05,9.98,10.01,103554,0
+NDMO.US,D,20231127,000000,10.04,10.04,9.89,9.94,285320,0
+NDMO.US,D,20231128,000000,9.9,9.97,9.76,9.83,272193,0
+NDMO.US,D,20231129,000000,9.85,9.97,9.8199,9.92,297931,0
+NDMO.US,D,20231130,000000,9.97,9.97,9.75,9.81,358424,0
+NDMO.US,D,20231201,000000,9.81,10.13,9.81,10.11,336494,0
+NDMO.US,D,20231204,000000,10.11,10.25,9.94,10.01,241501,0
+NDMO.US,D,20231205,000000,10.03,10.08,9.97,10.02,241382,0
+NDMO.US,D,20231206,000000,10.06,10.09,9.9,9.96,314280,0
+NDMO.US,D,20231207,000000,9.98,10.04,9.91,10.03,222685,0
+NDMO.US,D,20231208,000000,9.95,10.04,9.9,9.91,249309,0
+NDMO.US,D,20231211,000000,9.87,9.92,9.76,9.77,418842,0
+NDMO.US,D,20231212,000000,9.83,9.94,9.73,9.81,346600,0
+NDMO.US,D,20231213,000000,9.83,10.14,9.76,10.1,363725,0
+NDMO.US,D,20231214,000000,10.07,10.21,10.02,10.12,508738,0
+NDMO.US,D,20231215,000000,10.08,10.1,9.93,10.01,502619,0
+NDMO.US,D,20231218,000000,9.98,10.0863,9.91,9.93,345151,0
+NDMO.US,D,20231219,000000,9.91,9.98,9.82,9.94,587488,0
+NDMO.US,D,20231220,000000,9.93,10,9.83,9.91,508320,0
+NDMO.US,D,20231221,000000,9.93,10.03,9.81,9.87,440400,0
+NDMO.US,D,20231222,000000,9.9,9.97,9.85,9.97,393753,0
+NDMO.US,D,20231226,000000,9.98,10.03,9.9,9.95,324931,0
+NDMO.US,D,20231227,000000,10,10.085,9.97,10.02,839221,0
+NDMO.US,D,20231228,000000,10,10.05,9.88,9.9,493261,0
+NDMO.US,D,20231229,000000,9.9,9.95,9.82,9.91,710354,0
+NDMO.US,D,20240102,000000,9.83,10.02,9.83,9.99,400879,0
+NDMO.US,D,20240103,000000,10,10.12,9.96,10.09,258840,0
+NDMO.US,D,20240104,000000,10.06,10.14,10.05,10.07,153223,0
+NDMO.US,D,20240105,000000,10.04,10.14,9.949,10.03,266862,0
+NDMO.US,D,20240108,000000,10.05,10.18,10.02,10.16,242569,0
+NDMO.US,D,20240109,000000,10.15,10.2,10.11,10.14,188283,0
+NDMO.US,D,20240110,000000,10.14,10.2,10.1,10.18,269811,0
+NDMO.US,D,20240111,000000,10.16,10.19,10.1,10.19,187300,0
+NDMO.US,D,20240112,000000,10.17,10.23,10.15,10.15,245452,0
+NDMO.US,D,20240116,000000,10.15,10.1603,10.02,10.07,226967,0
+NDMO.US,D,20240117,000000,10.09,10.1081,9.99,10,121877,0
+NDMO.US,D,20240118,000000,9.99,10.038,9.93,9.95,150977,0
+NDMO.US,D,20240119,000000,9.97,9.97,9.86,9.93,224759,0
+NDMO.US,D,20240122,000000,10,10.06,9.93,9.95,228874,0
+NDMO.US,D,20240123,000000,9.92,9.95,9.89,9.93,265691,0
+NDMO.US,D,20240124,000000,9.95,10,9.9,9.93,275684,0
+NDMO.US,D,20240125,000000,9.99,10.06,9.96,10.01,171979,0
+NDMO.US,D,20240126,000000,9.97,10.01,9.94,10,262255,0
+NDMO.US,D,20240129,000000,10.05,10.17,10.025,10.15,244124,0
+NDMO.US,D,20240130,000000,10.12,10.2,10.12,10.18,148835,0
+NDMO.US,D,20240131,000000,10.25,10.3783,10.2,10.36,400380,0
+NDMO.US,D,20240201,000000,10.43,10.645,10.405,10.58,256932,0
+NDMO.US,D,20240202,000000,10.51,10.55,10.46,10.55,246984,0
+NDMO.US,D,20240205,000000,10.51,10.53,10.37,10.44,263618,0
+NDMO.US,D,20240206,000000,10.42,10.65,10.42,10.65,241751,0
+NDMO.US,D,20240207,000000,10.66,10.69,10.59,10.62,220888,0
+NDMO.US,D,20240208,000000,10.59,10.64,10.51,10.59,204045,0
+NDMO.US,D,20240209,000000,10.62,10.6907,10.6,10.68,145568,0
+NDMO.US,D,20240212,000000,10.63,10.8,10.63,10.78,191738,0
+NDMO.US,D,20240213,000000,10.7,10.7,10.59,10.64,164450,0
+NDMO.US,D,20240214,000000,10.6,10.65,10.56,10.62,138532,0
+NDMO.US,D,20240215,000000,10.6,10.75,10.6,10.68,143985,0
+NDMO.US,D,20240216,000000,10.61,10.7,10.61,10.67,100276,0
+NDMO.US,D,20240220,000000,10.67,10.7294,10.64,10.66,124618,0
+NDMO.US,D,20240221,000000,10.64,10.78,10.64,10.75,166615,0
+NDMO.US,D,20240222,000000,10.76,10.85,10.72,10.78,150410,0
+NDMO.US,D,20240223,000000,10.81,10.83,10.75,10.76,84032,0
+NDMO.US,D,20240226,000000,10.74,10.78,10.67,10.69,127914,0
+NDMO.US,D,20240227,000000,10.7,10.7297,10.64,10.66,194950,0
+NDMO.US,D,20240228,000000,10.69,10.85,10.69,10.84,159512,0
+NDMO.US,D,20240229,000000,10.8,10.95,10.7938,10.9,259356,0
+NDMO.US,D,20240301,000000,10.9,10.98,10.8816,10.95,165841,0
+NDMO.US,D,20240304,000000,10.97,11.014,10.94,10.99,169080,0
+NDMO.US,D,20240305,000000,11,11.1,10.98,10.99,209521,0
+NDMO.US,D,20240306,000000,10.99,11.06,10.98,11.03,175024,0
+NDMO.US,D,20240307,000000,11.06,11.11,11.0206,11.09,102227,0
+NDMO.US,D,20240308,000000,11.12,11.14,11.01,11.085,156089,0
+NDMO.US,D,20240311,000000,11.05,11.11,11.05,11.07,52730,0
+NDMO.US,D,20240312,000000,11.06,11.13,10.99,11.01,148517,0
+NDMO.US,D,20240313,000000,11,11.06,10.96,11.035,157945,0
+NDMO.US,D,20240314,000000,10.97,10.97,10.86,10.89,153200,0
+NDMO.US,D,20240315,000000,10.88,11.13,10.88,11.13,132556,0
+NDMO.US,D,20240318,000000,11.11,11.19,11.03,11.1,150846,0
+NDMO.US,D,20240319,000000,11.07,11.14,11.03,11.07,90314,0
+NDMO.US,D,20240320,000000,11.08,11.19,11.01,11.12,146165,0
+NDMO.US,D,20240321,000000,11.09,11.15,11,11.03,215442,0
+NDMO.US,D,20240322,000000,11.11,11.11,11.02,11.03,183819,0
+NDMO.US,D,20240325,000000,11.05,11.0699,10.96,10.98,94402,0
+NDMO.US,D,20240326,000000,11.02,11.035,10.92,10.94,110257,0
+NDMO.US,D,20240327,000000,10.94,11,10.94,10.97,172521,0
+NDMO.US,D,20240328,000000,10.95,10.97,10.89,10.89,224340,0
+NDMO.US,D,20240401,000000,10.91,10.95,10.76,10.8,192271,0
+NDMO.US,D,20240402,000000,10.79,10.8,10.61,10.78,270528,0
+NDMO.US,D,20240403,000000,10.71,10.84,10.69,10.78,229845,0
+NDMO.US,D,20240404,000000,10.83,10.84,10.78,10.8,147341,0
+NDMO.US,D,20240405,000000,10.78,10.85,10.75,10.85,124751,0
+NDMO.US,D,20240408,000000,10.91,10.92,10.81,10.81,149630,0
+NDMO.US,D,20240409,000000,10.84,10.89,10.81,10.86,124903,0
+NDMO.US,D,20240410,000000,10.8,10.9,10.8,10.89,188507,0
+NDMO.US,D,20240411,000000,10.9,10.99,10.805,10.96,128609,0
+NDMO.US,D,20240412,000000,10.83,10.89,10.77,10.78,122546,0
+NDMO.US,D,20240415,000000,10.75,10.79,10.6,10.6,216143,0
+NDMO.US,D,20240416,000000,10.59,10.6,10.52,10.52,149933,0
+NDMO.US,D,20240417,000000,10.56,10.66,10.56,10.62,110709,0
+NDMO.US,D,20240418,000000,10.6,10.6399,10.59,10.61,77879,0
+NDMO.US,D,20240419,000000,10.6,10.72,10.59,10.71,88447,0
+NDMO.US,D,20240422,000000,10.65,10.68,10.6,10.66,76176,0
+NDMO.US,D,20240423,000000,10.66,10.7725,10.65,10.72,107940,0
+NDMO.US,D,20240424,000000,10.71,10.7297,10.67,10.68,94784,0
+NDMO.US,D,20240425,000000,10.6,10.64,10.5,10.6,234661,0
+NDMO.US,D,20240426,000000,10.58,10.66,10.57,10.61,84116,0
+NDMO.US,D,20240429,000000,10.69,10.69,10.58,10.68,127363,0
+NDMO.US,D,20240430,000000,10.66,10.69,10.65,10.68,124166,0
+NDMO.US,D,20240501,000000,10.71,10.78,10.67,10.76,176023,0
+NDMO.US,D,20240502,000000,10.78,10.8,10.74,10.78,78646,0
+NDMO.US,D,20240503,000000,10.82,10.88,10.76,10.82,124315,0
+NDMO.US,D,20240506,000000,10.825,10.91,10.8,10.91,126571,0
+NDMO.US,D,20240507,000000,10.91,10.97,10.89,10.97,82557,0
+NDMO.US,D,20240508,000000,10.97,10.98,10.85,10.95,187583,0
+NDMO.US,D,20240509,000000,10.99,10.99,10.915,10.95,80145,0
+NDMO.US,D,20240510,000000,10.9,11,10.8901,10.97,79189,0
+NDMO.US,D,20240513,000000,11,11.04,10.96,11.03,67426,0
+NDMO.US,D,20240514,000000,10.98,11.04,10.95,11.02,75016,0
+NDMO.US,D,20240515,000000,11.05,11.05,10.92,10.945,167352,0
+NDMO.US,D,20240516,000000,10.94,11.01,10.93,10.95,79498,0
+NDMO.US,D,20240517,000000,10.95,10.99,10.92,10.94,72040,0
+NDMO.US,D,20240520,000000,10.96,10.9898,10.93,10.972,71689,0
+NDMO.US,D,20240521,000000,11.04,11.04,10.94,10.95,98968,0
+NDMO.US,D,20240522,000000,10.93,10.9799,10.88,10.88,85120,0
+NDMO.US,D,20240523,000000,10.87,10.9099,10.75,10.81,144200,0
+NDMO.US,D,20240524,000000,10.9,10.95,10.835,10.93,97580,0
+NDMO.US,D,20240528,000000,10.9,10.97,10.68,10.72,285066,0
+NDMO.US,D,20240529,000000,10.74,10.78,10.65,10.67,108011,0
+NDMO.US,D,20240530,000000,10.68,10.73,10.65,10.67,82069,0
+NDMO.US,D,20240531,000000,10.69,10.81,10.69,10.81,119661,0
+NDMO.US,D,20240603,000000,10.93,11.06,10.8574,11.05,170820,0
+NDMO.US,D,20240604,000000,11.05,11.0899,10.95,10.99,116221,0
+NDMO.US,D,20240605,000000,10.98,11.05,10.79,10.86,249932,0
+NDMO.US,D,20240606,000000,10.85,10.93,10.84,10.901,142934,0
+NDMO.US,D,20240607,000000,10.86,10.9277,10.8,10.86,120174,0
+NDMO.US,D,20240610,000000,10.92,10.94,10.84,10.88,226377,0
+NDMO.US,D,20240611,000000,10.96,10.96,10.86,10.89,245288,0
+NDMO.US,D,20240612,000000,10.98,10.98,10.84,10.88,186668,0
+NDMO.US,D,20240613,000000,10.93,10.958,10.84,10.89,186269,0
+NDMO.US,D,20240614,000000,10.81,10.9,10.8,10.82,193292,0
+NDMO.US,D,20240617,000000,10.8,10.83,10.71,10.71,111673,0
+NDMO.US,D,20240618,000000,10.75,10.7899,10.73,10.74,84489,0
+NDMO.US,D,20240620,000000,10.67,10.7385,10.64,10.685,183678,0
+NDMO.US,D,20240621,000000,10.72,10.72,10.655,10.67,53196,0
+NDMO.US,D,20240624,000000,10.67,10.75,10.67,10.74,175072,0
+NDMO.US,D,20240625,000000,10.81,10.81,10.65,10.71,118837,0
+NDMO.US,D,20240626,000000,10.68,10.74,10.65,10.71,112622,0
+NDMO.US,D,20240627,000000,10.73,10.77,10.69,10.75,108214,0
+NDMO.US,D,20240628,000000,10.76,10.94,10.75,10.8,171903,0
+NDMO.US,D,20240701,000000,10.89,10.89,10.73,10.76,150590,0
+NDMO.US,D,20240702,000000,10.82,10.8798,10.8,10.84,130703,0
+NDMO.US,D,20240703,000000,10.82,10.91,10.81,10.86,150973,0
+NDMO.US,D,20240705,000000,10.86,10.88,10.79,10.8,138174,0
+NDMO.US,D,20240708,000000,10.8,10.8,10.72,10.78,154350,0
+NDMO.US,D,20240709,000000,10.82,10.82,10.73,10.74,111041,0
+NDMO.US,D,20240710,000000,10.76,10.825,10.76,10.81,134599,0
+NDMO.US,D,20240711,000000,10.88,10.93,10.82,10.93,115560,0
+NDMO.US,D,20240712,000000,10.89,11,10.865,10.98,130028,0
+NDMO.US,D,20240715,000000,10.94,10.95,10.84,10.88,112116,0
+NDMO.US,D,20240716,000000,10.93,10.95,10.86,10.88,178220,0
+NDMO.US,D,20240717,000000,10.92,10.92,10.84,10.8602,122664,0
+NDMO.US,D,20240718,000000,10.86,10.885,10.73,10.73,72779,0
+NDMO.US,D,20240719,000000,10.76,10.81,10.715,10.73,56604,0
+NDMO.US,D,20240722,000000,10.74,10.8,10.66,10.661,224737,0
+NDMO.US,D,20240723,000000,10.7,10.73,10.65,10.68,174485,0
+NDMO.US,D,20240724,000000,10.65,10.7,10.6352,10.65,122433,0
+NDMO.US,D,20240725,000000,10.68,10.7,10.631,10.655,95673,0
+NDMO.US,D,20240726,000000,10.67,10.77,10.66,10.74,102892,0
+NDMO.US,D,20240729,000000,10.75,10.7765,10.7,10.745,118440,0
+NDMO.US,D,20240730,000000,10.77,10.77,10.68,10.7,79863,0
+NDMO.US,D,20240731,000000,10.8,10.86,10.73,10.82,112347,0
+NDMO.US,D,20240801,000000,10.94,10.98,10.82,10.98,139716,0
+NDMO.US,D,20240802,000000,11.02,11.0394,10.8901,10.92,111524,0
+NDMO.US,D,20240805,000000,10.87,10.97,10.63,10.72,269618,0
+NDMO.US,D,20240806,000000,10.79,10.94,10.745,10.875,240715,0
+NDMO.US,D,20240807,000000,10.93,11.04,10.8525,10.94,215598,0
+NDMO.US,D,20240808,000000,11.05,11.05,10.86,10.88,113919,0
+NDMO.US,D,20240809,000000,10.88,10.94,10.88,10.93,110020,0
+NDMO.US,D,20240812,000000,10.9,10.93,10.85,10.91,155279,0
+NDMO.US,D,20240813,000000,10.93,11,10.93,10.95,100467,0
+NDMO.US,D,20240814,000000,10.95,11.06,10.936,11.02,100926,0
+NDMO.US,D,20240815,000000,10.95,11,10.85,10.88,144204,0
+NDMO.US,D,20240816,000000,10.88,10.93,10.88,10.9,80490,0
+NDMO.US,D,20240819,000000,10.88,10.9991,10.88,10.92,189412,0
+NDMO.US,D,20240820,000000,10.97,10.98,10.88,10.94,122392,0
+NDMO.US,D,20240821,000000,10.97,11,10.88,10.9,158257,0
+NDMO.US,D,20240822,000000,10.9,10.905,10.78,10.8,157296,0
+NDMO.US,D,20240823,000000,10.87,10.92,10.83,10.85,96664,0
+NDMO.US,D,20240826,000000,10.94,10.94,10.87,10.9,98800,0
+NDMO.US,D,20240827,000000,10.91,10.94,10.84,10.85,153619,0
+NDMO.US,D,20240828,000000,10.89,10.89,10.795,10.85,121177,0
+NDMO.US,D,20240829,000000,10.87,10.87,10.77,10.8,160060,0
+NDMO.US,D,20240830,000000,10.9,10.91,10.81,10.89,229081,0
+NDMO.US,D,20240903,000000,10.89,10.95,10.84,10.87,184061,0
+NDMO.US,D,20240904,000000,10.84,10.92,10.84,10.9,158285,0
+NDMO.US,D,20240905,000000,10.93,10.95,10.88,10.91,112543,0
+NDMO.US,D,20240906,000000,10.96,10.96,10.88,10.94,85165,0
+NDMO.US,D,20240909,000000,10.95,10.96,10.9,10.93,98264,0
+NDMO.US,D,20240910,000000,10.95,10.98,10.93,10.96,160450,0
+NDMO.US,D,20240911,000000,10.98,11.07,10.9105,11.06,244609,0
+NDMO.US,D,20240912,000000,11.06,11.16,11.04,11.13,108449,0
+NDMO.US,D,20240913,000000,11.15,11.15,11.06,11.06,141328,0
+NDMO.US,D,20240916,000000,11.07,11.16,11.07,11.11,115692,0
+NDMO.US,D,20240917,000000,11.17,11.17,11,11.04,301562,0
+NDMO.US,D,20240918,000000,11.07,11.1,10.99,11,127087,0
+NDMO.US,D,20240919,000000,11.07,11.09,10.98,11.01,173403,0
+NDMO.US,D,20240920,000000,10.99,11.03,10.96,11.02,79930,0
+NDMO.US,D,20240923,000000,11.02,11.11,10.9936,11.11,138333,0
+NDMO.US,D,20240924,000000,11.07,11.0765,10.97,10.99,154061,0
+NDMO.US,D,20240925,000000,11.02,11.0424,10.98,11.02,147901,0
+NDMO.US,D,20240926,000000,11.05,11.12,10.99,11.04,108652,0
+NDMO.US,D,20240927,000000,11.07,11.13,11.04,11.11,83809,0
+NDMO.US,D,20240930,000000,11.13,11.21,11.1,11.21,179163,0
+NDMO.US,D,20241001,000000,11.31,11.39,11.22,11.39,184014,0
+NDMO.US,D,20241002,000000,11.35,11.36,11.26,11.32,200753,0
+NDMO.US,D,20241003,000000,11.34,11.34,11.286,11.33,90993,0
+NDMO.US,D,20241004,000000,11.29,11.315,11.09,11.14,151281,0
+NDMO.US,D,20241007,000000,11.14,11.17,11.11,11.14,102695,0
+NDMO.US,D,20241008,000000,11.2,11.23,11.1501,11.2,140429,0
+NDMO.US,D,20241009,000000,11.16,11.185,11.105,11.18,85457,0
+NDMO.US,D,20241010,000000,11.23,11.23,11.11,11.18,109119,0
+NDMO.US,D,20241011,000000,11.18,11.24,11.18,11.19,126669,0
+NDMO.US,D,20241014,000000,11.19,11.21,11.14,11.16,84624,0
+NDMO.US,D,20241015,000000,11.18,11.22,11.12,11.14,105746,0
+NDMO.US,D,20241016,000000,11.18,11.18,11.07,11.15,132236,0
+NDMO.US,D,20241017,000000,11.18,11.2,11.08,11.15,192579,0
+NDMO.US,D,20241018,000000,11.2,11.2,11.12,11.15,66550,0
+NDMO.US,D,20241021,000000,11.11,11.17,11.08,11.16,75579,0
+NDMO.US,D,20241022,000000,11.16,11.17,11.04,11.05,134473,0
+NDMO.US,D,20241023,000000,11.05,11.05,10.88,10.94,193442,0
+NDMO.US,D,20241024,000000,10.95,10.95,10.8,10.85,178688,0
+NDMO.US,D,20241025,000000,10.86,10.89,10.79,10.81,150549,0
+NDMO.US,D,20241028,000000,10.85,10.9,10.74,10.76,167634,0
+NDMO.US,D,20241029,000000,10.72,10.755,10.57,10.62,240358,0
+NDMO.US,D,20241030,000000,10.65,10.683,10.58,10.63,125882,0
+NDMO.US,D,20241031,000000,10.64,10.72,10.6,10.72,188745,0
+NDMO.US,D,20241101,000000,10.77,10.7999,10.58,10.64,223182,0
+NDMO.US,D,20241104,000000,10.67,10.7183,10.59,10.62,183545,0
+NDMO.US,D,20241105,000000,10.62,10.68,10.595,10.67,162176,0
+NDMO.US,D,20241106,000000,10.67,10.69,10.56,10.6,320941,0
+NDMO.US,D,20241107,000000,10.67,10.77,10.67,10.75,202029,0
+NDMO.US,D,20241108,000000,10.77,10.82,10.71,10.79,165699,0
+NDMO.US,D,20241111,000000,10.8299,10.92,10.74,10.79,161773,0
+NDMO.US,D,20241112,000000,10.82,10.85,10.62,10.66,178087,0
+NDMO.US,D,20241113,000000,10.6692,10.71,10.64,10.7,133403,0
+NDMO.US,D,20241114,000000,10.75,10.77,10.65,10.66,128870,0
+NDMO.US,D,20241115,000000,10.62,10.6411,10.56,10.6,117694,0
+NDMO.US,D,20241118,000000,10.62,10.67,10.56,10.58,135305,0
+NDMO.US,D,20241119,000000,10.6,10.6003,10.51,10.55,117785,0
+NDMO.US,D,20241120,000000,10.555,10.6,10.49,10.53,209469,0
+NDMO.US,D,20241121,000000,10.53,10.6,10.5,10.52,181604,0
+NDMO.US,D,20241122,000000,10.52,10.57,10.5,10.53,106555,0
+NDMO.US,D,20241125,000000,10.6,10.65,10.53,10.6,207580,0
+NDMO.US,D,20241126,000000,10.5803,10.6,10.5,10.58,154550,0
+NDMO.US,D,20241127,000000,10.63,10.69,10.54,10.67,140485,0
+NDMO.US,D,20241129,000000,10.75,10.83,10.7001,10.81,138816,0
+NDMO.US,D,20241202,000000,10.765,10.9,10.7301,10.86,293538,0
+NDMO.US,D,20241203,000000,10.85,11,10.85,10.9,276214,0
+NDMO.US,D,20241204,000000,10.94,10.99,10.84,10.95,210142,0
+NDMO.US,D,20241205,000000,10.93,10.97,10.83,10.85,126748,0
+NDMO.US,D,20241206,000000,10.9,10.97,10.69,10.78,300393,0
+NDMO.US,D,20241209,000000,10.7497,10.75,10.63,10.66,239705,0
+NDMO.US,D,20241210,000000,10.6495,10.69,10.6,10.67,252691,0
+NDMO.US,D,20241211,000000,10.7577,10.7577,10.6,10.64,178567,0
+NDMO.US,D,20241212,000000,10.65,10.65,10.51,10.6,275865,0
+NDMO.US,D,20241213,000000,10.5,10.539,10.4,10.43,234538,0
+NDMO.US,D,20241216,000000,10.42,10.46,10.3404,10.37,534828,0
+NDMO.US,D,20241217,000000,10.37,10.4,10.21,10.28,460055,0
+NDMO.US,D,20241218,000000,10.2,10.43,10.08,10.16,617876,0
+NDMO.US,D,20241219,000000,10.11,10.132,9.98,10.01,449267,0
+NDMO.US,D,20241220,000000,10.02,10.09,9.92,9.95,579441,0
+NDMO.US,D,20241223,000000,9.975,9.99,9.82,9.94,669835,0
+NDMO.US,D,20241224,000000,9.88,9.99,9.83,9.96,444121,0
+NDMO.US,D,20241226,000000,9.9363,10.01,9.88,9.99,477663,0
+NDMO.US,D,20241227,000000,10,10.04,9.935,9.99,613702,0
+NDMO.US,D,20241230,000000,10,10.09,9.89,9.94,828871,0
+NDMO.US,D,20241231,000000,9.9255,10.12,9.92,10.02,791094,0
+NDMO.US,D,20250102,000000,10.085,10.14,10.07,10.1,162810,0
+NDMO.US,D,20250103,000000,10.1,10.19,10.08,10.16,194898,0
+NDMO.US,D,20250106,000000,10.155,10.22,10.15,10.19,191855,0
+NDMO.US,D,20250107,000000,10.245,10.248,10.12,10.18,213978,0
+NDMO.US,D,20250108,000000,10.16,10.22,10.1109,10.18,234063,0
+NDMO.US,D,20250110,000000,10.175,10.2183,10.11,10.12,206577,0
+NDMO.US,D,20250113,000000,10.16,10.1992,10.08,10.17,171735,0
+NDMO.US,D,20250114,000000,10.16,10.2,10.15,10.2,87797,0
+NDMO.US,D,20250115,000000,10.225,10.26,10.17,10.23,175852,0
+NDMO.US,D,20250116,000000,10.24,10.3,10.2,10.27,100361,0
+NDMO.US,D,20250117,000000,10.32,10.37,10.3,10.35,132990,0
+NDMO.US,D,20250121,000000,10.35,10.4,10.35,10.38,149938,0
+NDMO.US,D,20250122,000000,10.38,10.41,10.35,10.37,126515,0
+NDMO.US,D,20250123,000000,10.35,10.37,10.31,10.36,161135,0
+NDMO.US,D,20250124,000000,10.38,10.43,10.32,10.368,150363,0
+NDMO.US,D,20250127,000000,10.3982,10.44,10.3429,10.44,117169,0
+NDMO.US,D,20250128,000000,10.39,10.44,10.35,10.37,90379,0
+NDMO.US,D,20250129,000000,10.39,10.4,10.33,10.37,170273,0
+NDMO.US,D,20250130,000000,10.37,10.41,10.34,10.39,144228,0
+NDMO.US,D,20250131,000000,10.36,10.49,10.36,10.43,217189,0
+NDMO.US,D,20250203,000000,10.5,10.5388,10.42,10.48,309474,0
+NDMO.US,D,20250204,000000,10.52,10.54,10.5,10.54,146141,0
+NDMO.US,D,20250205,000000,10.55,10.6,10.53,10.6,213200,0
+NDMO.US,D,20250206,000000,10.6,10.6,10.53,10.56,117177,0
+NDMO.US,D,20250207,000000,10.54,10.63,10.5,10.58,169972,0
+NDMO.US,D,20250210,000000,10.5993,10.6564,10.56,10.59,106426,0
+NDMO.US,D,20250211,000000,10.64,10.64,10.56,10.61,95320,0
+NDMO.US,D,20250212,000000,10.47,10.52,10.38,10.52,262867,0
+NDMO.US,D,20250213,000000,10.4828,10.54,10.41,10.49,166696,0
+NDMO.US,D,20250214,000000,10.52,10.52,10.47,10.49,94401,0
+NDMO.US,D,20250218,000000,10.5,10.5,10.44,10.46,141412,0
+NDMO.US,D,20250219,000000,10.47,10.51,10.4516,10.49,68829,0
+NDMO.US,D,20250220,000000,10.48,10.52,10.48,10.51,164050,0
+NDMO.US,D,20250221,000000,10.515,10.53,10.49,10.49,66622,0
+NDMO.US,D,20250224,000000,10.5068,10.55,10.47,10.5,113676,0
+NDMO.US,D,20250225,000000,10.5297,10.58,10.5297,10.55,91833,0
+NDMO.US,D,20250226,000000,10.565,10.575,10.51,10.54,70695,0
+NDMO.US,D,20250227,000000,10.555,10.57,10.46,10.53,106898,0
+NDMO.US,D,20250228,000000,10.5318,10.56,10.52,10.54,119503,0
+NDMO.US,D,20250303,000000,10.51,10.6,10.5,10.53,152350,0
+NDMO.US,D,20250304,000000,10.555,10.6,10.42,10.45,112662,0
+NDMO.US,D,20250305,000000,10.4527,10.5184,10.4,10.47,111733,0
+NDMO.US,D,20250306,000000,10.46,10.48,10.41,10.41,97823,0
+NDMO.US,D,20250307,000000,10.4576,10.4702,10.41,10.45,65172,0
+NDMO.US,D,20250310,000000,10.47,10.52,10.4336,10.48,107493,0
+NDMO.US,D,20250311,000000,10.49,10.51,10.39,10.42,133442,0
+NDMO.US,D,20250312,000000,10.44,10.4485,10.38,10.39,102402,0
+NDMO.US,D,20250313,000000,10.4,10.41,10.36,10.39,91800,0
+NDMO.US,D,20250314,000000,10.35,10.35,10.29,10.32,73638,0
+NDMO.US,D,20250317,000000,10.365,10.3676,10.19,10.23,164314,0
+NDMO.US,D,20250318,000000,10.2206,10.25,10.2,10.23,88904,0
+NDMO.US,D,20250319,000000,10.23,10.25,10.13,10.2,222268,0
+NDMO.US,D,20250320,000000,10.24,10.29,10.21,10.25,129756,0
+NDMO.US,D,20250321,000000,10.3099,10.3099,10.22,10.28,127697,0
+NDMO.US,D,20250324,000000,10.2626,10.35,10.23,10.27,117199,0
+NDMO.US,D,20250325,000000,10.29,10.29,10.21,10.26,110000,0
+NDMO.US,D,20250326,000000,10.22,10.24,10.15,10.15,76883,0
+NDMO.US,D,20250327,000000,10.15,10.2,10.07,10.17,136380,0
+NDMO.US,D,20250328,000000,10.21,10.26,10.16,10.19,103298,0
+NDMO.US,D,20250331,000000,10.26,10.27,10.1506,10.26,156177,0
+NDMO.US,D,20250401,000000,10.27,10.32,10.22,10.28,135671,0
+NDMO.US,D,20250402,000000,10.265,10.32,10.25,10.29,125699,0
+NDMO.US,D,20250403,000000,10.3,10.3183,10.24,10.25,189059,0
+NDMO.US,D,20250404,000000,10.27,10.29,10.09,10.13,234426,0
+NDMO.US,D,20250407,000000,10,10.073,9.74,9.77,278580,0
+NDMO.US,D,20250408,000000,10.068,10.068,9.46,9.56,489944,0
+NDMO.US,D,20250409,000000,9.49,9.84,9.3,9.73,631267,0
+NDMO.US,D,20250410,000000,9.68,9.76,9.55,9.63,199183,0
+NDMO.US,D,20250411,000000,9.61,9.7199,9.46,9.54,342316,0
+NDMO.US,D,20250414,000000,9.6,9.75,9.59,9.65,212039,0
+NDMO.US,D,20250415,000000,9.62,9.65,9.55,9.6,143371,0
+NDMO.US,D,20250416,000000,9.6,9.654,9.51,9.54,210650,0
+NDMO.US,D,20250417,000000,9.58,9.61,9.52,9.57,142241,0
+NDMO.US,D,20250421,000000,9.5311,9.59,9.41,9.43,218330,0
+NDMO.US,D,20250422,000000,9.46,9.52,9.37,9.44,269147,0
+NDMO.US,D,20250423,000000,9.6,9.81,9.51,9.76,633411,0
+NDMO.US,D,20250424,000000,9.7321,9.8458,9.7301,9.76,198712,0
+NDMO.US,D,20250425,000000,9.8063,9.85,9.77,9.83,231045,0
+NDMO.US,D,20250428,000000,9.81,9.81,9.74,9.78,97974,0
+NDMO.US,D,20250429,000000,9.83,9.86,9.79,9.85,142419,0
+NDMO.US,D,20250430,000000,9.8,9.96,9.8,9.91,285804,0
+NDMO.US,D,20250501,000000,9.985,10.0699,9.9,9.96,165160,0
+NDMO.US,D,20250502,000000,9.98,10,9.93,9.94,87996,0
+NDMO.US,D,20250505,000000,9.9501,9.98,9.91,9.92,176801,0
+NDMO.US,D,20250506,000000,9.85,10.12,9.85,10.04,174912,0
+NDMO.US,D,20250507,000000,10.09,10.17,10.03,10.03,211438,0
+NDMO.US,D,20250508,000000,10.085,10.13,10.04,10.07,136458,0
+NDMO.US,D,20250509,000000,10.12,10.15,10.08,10.12,117490,0
+NDMO.US,D,20250512,000000,10.1742,10.2,10.04,10.14,244448,0
+NDMO.US,D,20250513,000000,10.11,10.12,10.03,10.08,115753,0
+NDMO.US,D,20250514,000000,10.14,10.14,10.025,10.06,151100,0
+NDMO.US,D,20250515,000000,10.0155,10.1,10.01,10.05,158144,0
+NDMO.US,D,20250516,000000,10.07,10.13,10.02,10.08,119608,0
+NDMO.US,D,20250519,000000,10.06,10.18,9.99,10,120672,0
+NDMO.US,D,20250520,000000,10.0108,10.0499,9.98,10.04,80038,0
+NDMO.US,D,20250521,000000,10,10.02,9.77,9.82,189811,0
+NDMO.US,D,20250522,000000,9.83,9.8896,9.79,9.86,161891,0
+NDMO.US,D,20250523,000000,9.9,9.93,9.84,9.92,90482,0
+NDMO.US,D,20250527,000000,9.9723,9.98,9.93,9.98,100865,0
+NDMO.US,D,20250528,000000,10,10.01,9.85,9.95,150796,0
+NDMO.US,D,20250529,000000,9.92,10.06,9.92,10.03,152225,0
+NDMO.US,D,20250530,000000,10.07,10.09,10.05,10.09,127027,0
+NDMO.US,D,20250602,000000,10.105,10.13,9.99,10.06,150722,0
+NDMO.US,D,20250603,000000,10.126,10.14,10.02,10.07,88924,0
+NDMO.US,D,20250604,000000,10.07,10.126,10.04,10.09,112606,0
+NDMO.US,D,20250605,000000,10.095,10.13,10.07,10.13,91449,0
+NDMO.US,D,20250606,000000,10.14,10.16,10.11,10.13,93578,0
+NDMO.US,D,20250609,000000,10.13,10.17,10.06,10.08,107390,0
+NDMO.US,D,20250610,000000,10.11,10.21,10.08,10.18,123246,0
+NDMO.US,D,20250611,000000,10.188,10.29,10.16,10.25,204643,0
+NDMO.US,D,20250612,000000,10.28,10.35,10.24,10.27,90317,0
+NDMO.US,D,20250613,000000,10.17,10.1993,10.03,10.08,121817,0
+NDMO.US,D,20250616,000000,10.02,10.0714,9.99,10,183590,0
+NDMO.US,D,20250617,000000,10.01,10.05,9.96,10.05,82793,0
+NDMO.US,D,20250618,000000,10.0201,10.06,9.97,9.99,74030,0
+NDMO.US,D,20250620,000000,9.99,10.03,9.96,10,100441,0
+NDMO.US,D,20250623,000000,10,10.0348,9.97,9.99,78156,0
+NDMO.US,D,20250624,000000,10.02,10.03,9.95,9.98,127275,0
+NDMO.US,D,20250625,000000,9.995,10.06,9.95,10.01,119483,0
+NDMO.US,D,20250626,000000,10.05,10.09,9.98,10.04,139456,0
+NDMO.US,D,20250627,000000,10.09,10.0989,9.95,9.99,200585,0
+NDMO.US,D,20250630,000000,10,10.1,9.99,10.07,194817,0
+NDMO.US,D,20250701,000000,10.08,10.17,10.04,10.17,236939,0
+NDMO.US,D,20250702,000000,10.19,10.23,10.14,10.21,133579,0
+NDMO.US,D,20250703,000000,10.25,10.28,10.18,10.2,100068,0
+NDMO.US,D,20250707,000000,10.23,10.24,10.08,10.14,177120,0
+NDMO.US,D,20250708,000000,10.1168,10.16,10.074,10.12,100399,0
+NDMO.US,D,20250709,000000,10.186,10.2,10.06,10.06,131780,0
+NDMO.US,D,20250710,000000,10.11,10.14,10.06,10.14,149841,0
+NDMO.US,D,20250711,000000,10.1207,10.149,10.071,10.12,94473,0
+NDMO.US,D,20250714,000000,10.11,10.1852,10.092,10.14,110657,0
+NDMO.US,D,20250715,000000,10.13,10.1898,10.03,10.06,87209,0
+NDMO.US,D,20250716,000000,10.06,10.07,9.94,10,93602,0
+NDMO.US,D,20250717,000000,10,10,9.93,9.95,124960,0
+NDMO.US,D,20250718,000000,9.97,9.975,9.85,9.87,103196,0
+NDMO.US,D,20250721,000000,9.95,9.9799,9.8833,9.94,95255,0
+NDMO.US,D,20250722,000000,9.97,9.98,9.86,9.92,87781,0
+NDMO.US,D,20250723,000000,9.915,9.935,9.73,9.77,465140,0
+NDMO.US,D,20250724,000000,9.82,9.82,9.7235,9.76,144968,0
+NDMO.US,D,20250725,000000,9.8,9.82,9.68,9.75,432767,0
+NDMO.US,D,20250728,000000,9.75,9.77,9.71,9.75,193834,0
+NDMO.US,D,20250729,000000,9.79,9.8,9.73,9.79,170584,0
+NDMO.US,D,20250730,000000,9.8411,9.8411,9.7,9.72,119344,0
+NDMO.US,D,20250731,000000,9.745,9.82,9.73,9.81,178669,0
+NDMO.US,D,20250801,000000,9.8597,9.9,9.8597,9.9,148312,0
+NDMO.US,D,20250804,000000,9.94,9.95,9.78,9.85,161969,0
+NDMO.US,D,20250805,000000,9.85,9.9053,9.79,9.82,237387,0
+NDMO.US,D,20250806,000000,9.84,9.92,9.8,9.85,229978,0
+NDMO.US,D,20250807,000000,9.87,9.89,9.7884,9.8,169854,0
+NDMO.US,D,20250808,000000,9.8,9.86,9.76,9.8,173649,0
+NDMO.US,D,20250811,000000,9.79,9.83,9.7546,9.77,156572,0
+NDMO.US,D,20250812,000000,9.75,9.8,9.73,9.76,242880,0
+NDMO.US,D,20250813,000000,9.78,9.84,9.77,9.81,234374,0
+NDMO.US,D,20250814,000000,9.7891,9.84,9.75,9.8,247490,0
+NDMO.US,D,20250815,000000,9.76,9.8075,9.7124,9.73,168989,0
+NDMO.US,D,20250818,000000,9.7301,9.77,9.68,9.7,177154,0
+NDMO.US,D,20250819,000000,9.7494,9.7494,9.65,9.7,100437,0
+NDMO.US,D,20250820,000000,9.69,9.7,9.6,9.6,176914,0
+NDMO.US,D,20250821,000000,9.6395,9.65,9.57,9.6,154671,0
+NDMO.US,D,20250822,000000,9.61,9.76,9.61,9.72,183968,0
+NDMO.US,D,20250825,000000,9.75,9.81,9.74,9.79,233831,0
+NDMO.US,D,20250826,000000,9.77,9.8,9.72,9.75,126549,0
+NDMO.US,D,20250827,000000,9.78,9.87,9.7443,9.87,197719,0
+NDMO.US,D,20250828,000000,9.8464,9.9,9.76,9.85,162259,0
+NDMO.US,D,20250829,000000,9.85,9.98,9.81,9.98,169973,0
+NDMO.US,D,20250902,000000,9.95,9.96,9.85,9.92,253362,0
+NDMO.US,D,20250903,000000,9.96,10.05,9.93,10.03,183449,0
+NDMO.US,D,20250904,000000,10.0167,10.07,9.95,10.02,218877,0
+NDMO.US,D,20250905,000000,10.15,10.18,10.0606,10.18,158629,0
+NDMO.US,D,20250908,000000,10.22,10.33,10.15,10.33,170681,0
+NDMO.US,D,20250909,000000,10.37,10.37,10.28,10.37,222946,0
+NDMO.US,D,20250910,000000,10.4,10.45,10.35,10.42,282463,0
+NDMO.US,D,20250911,000000,10.46,10.48,10.42,10.44,194963,0
+NDMO.US,D,20250912,000000,10.45,10.48,10.37,10.42,237161,0
+NDMO.US,D,20250915,000000,10.3585,10.46,10.3585,10.41,175800,0
+NDMO.US,D,20250916,000000,10.4331,10.47,10.37,10.42,163484,0
+NDMO.US,D,20250917,000000,10.48,10.48,10.28,10.37,224225,0
+NDMO.US,D,20250918,000000,10.37,10.48,10.36,10.48,215976,0
+NDMO.US,D,20250919,000000,10.4594,10.49,10.4,10.42,119818,0
+NDMO.US,D,20250922,000000,10.434,10.49,10.4,10.42,142124,0
+NDMO.US,D,20250923,000000,10.45,10.5,10.44,10.5,254610,0
+NDMO.US,D,20250924,000000,10.49,10.52,10.38,10.43,132378,0
+NDMO.US,D,20250925,000000,10.4599,10.4599,10.38,10.43,136177,0
+NDMO.US,D,20250926,000000,10.43,10.48,10.37,10.4,220275,0
+NDMO.US,D,20250929,000000,10.4,10.4,10.28,10.38,193471,0
+NDMO.US,D,20250930,000000,10.35,10.4569,10.34,10.39,178546,0
+NDMO.US,D,20251001,000000,10.439,10.48,10.35,10.48,215390,0
+NDMO.US,D,20251002,000000,10.4952,10.4971,10.41,10.46,123818,0
+NDMO.US,D,20251003,000000,10.46,10.46,10.31,10.43,192414,0
+NDMO.US,D,20251006,000000,10.42,10.44,10.36,10.42,94677,0
+NDMO.US,D,20251007,000000,10.44,10.48,10.36,10.41,130289,0
+NDMO.US,D,20251008,000000,10.47,10.55,10.44,10.51,159725,0
+NDMO.US,D,20251009,000000,10.57,10.6,10.4281,10.53,198765,0
+NDMO.US,D,20251010,000000,10.58,10.6,10.48,10.55,141248,0
+NDMO.US,D,20251013,000000,10.6,10.6,10.3685,10.55,136775,0
+NDMO.US,D,20251014,000000,10.47,10.63,10.47,10.61,191534,0
+NDMO.US,D,20251015,000000,10.55,10.58,10.5,10.54,86996,0
+NDMO.US,D,20251016,000000,10.59,10.59,10.44,10.53,101132,0
+NDMO.US,D,20251017,000000,10.53,10.54,10.3,10.44,183592,0
+NDMO.US,D,20251020,000000,10.4627,10.56,10.35,10.56,146581,0
+NDMO.US,D,20251021,000000,10.58,10.63,10.5101,10.62,109003,0
+NDMO.US,D,20251022,000000,10.62,10.63,10.56,10.63,119039,0
+NDMO.US,D,20251023,000000,10.63,10.66,10.57,10.64,137787,0
+NDMO.US,D,20251024,000000,10.67,10.68,10.6,10.63,101781,0
+NDMO.US,D,20251027,000000,10.66,10.675,10.54,10.59,171029,0
+NDMO.US,D,20251028,000000,10.541,10.64,10.53,10.6,151504,0
+NDMO.US,D,20251029,000000,10.63,10.64,10.54,10.64,126716,0
+NDMO.US,D,20251030,000000,10.63,10.63,10.51,10.55,125028,0
+NDMO.US,D,20251031,000000,10.5431,10.62,10.51,10.59,181432,0
+NDMO.US,D,20251103,000000,10.65,10.65,10.565,10.65,140060,0
+NDMO.US,D,20251104,000000,10.67,10.7,10.51,10.59,209438,0
+NDMO.US,D,20251105,000000,10.575,10.7,10.54,10.63,198672,0
+NDMO.US,D,20251106,000000,10.65,10.685,10.545,10.59,105582,0
+NDMO.US,D,20251107,000000,10.57,10.62,10.48,10.54,127843,0
+NDMO.US,D,20251110,000000,10.57,10.62,10.4845,10.6,90316,0
+NDMO.US,D,20251111,000000,10.64,10.82,10.6125,10.73,223508,0
+NDMO.US,D,20251112,000000,10.75,10.77,10.7,10.72,114214,0
+NDMO.US,D,20251113,000000,10.6905,10.74,10.59,10.74,155365,0
+NDMO.US,D,20251114,000000,10.67,10.7184,10.57,10.63,140549,0
+NDMO.US,D,20251117,000000,10.635,10.635,10.48,10.6,172322,0
+NDMO.US,D,20251118,000000,10.54,10.68,10.535,10.64,120230,0
+NDMO.US,D,20251119,000000,10.61,10.64,10.37,10.51,173742,0
+NDMO.US,D,20251120,000000,10.53,10.545,10.25,10.44,158755,0
+NDMO.US,D,20251121,000000,10.47,10.52,10.3,10.45,183990,0
+NDMO.US,D,20251124,000000,10.54,10.58,10.38,10.45,168166,0
+NDMO.US,D,20251125,000000,10.51,10.56,10.41,10.48,158123,0
+NDMO.US,D,20251126,000000,10.48,10.54,10.4001,10.52,87488,0
+NDMO.US,D,20251128,000000,10.52,10.63,10.49,10.63,83092,0
+NDMO.US,D,20251201,000000,10.575,10.63,10.47,10.52,161077,0
+NDMO.US,D,20251202,000000,10.5,10.63,10.5,10.63,224324,0
+NDMO.US,D,20251203,000000,10.64,10.66,10.49,10.56,293225,0
+NDMO.US,D,20251204,000000,10.54,10.64,10.47,10.47,235954,0
+NDMO.US,D,20251205,000000,10.5115,10.57,10.3,10.36,255118,0
+NDMO.US,D,20251208,000000,10.37,10.4,10.22,10.35,372802,0
+NDMO.US,D,20251209,000000,10.35,10.39,10.23,10.3,290242,0
+NDMO.US,D,20251210,000000,10.315,10.36,10.19,10.23,267553,0
+NDMO.US,D,20251211,000000,10.245,10.3,10.18,10.25,148526,0
+NDMO.US,D,20251212,000000,10.25,10.27,10.12,10.19,271143,0
+NDMO.US,D,20251215,000000,10.14,10.18,10.03,10.07,201199,0
+NDMO.US,D,20251216,000000,10.09,10.16,10.0308,10.15,254459,0
+NDMO.US,D,20251217,000000,10.17,10.22,10,10.06,171907,0
+NDMO.US,D,20251218,000000,10.12,10.16,10,10,273974,0
+NDMO.US,D,20251219,000000,10.05,10.14,9.96,9.98,302009,0
+NDMO.US,D,20251222,000000,10.05,10.105,9.95,10,439151,0
+NDMO.US,D,20251223,000000,9.97,10.018,9.94,10,271936,0
+NDMO.US,D,20251224,000000,10.02,10.02,9.961,10,122274,0
+NDMO.US,D,20251226,000000,10.01,10.03,9.97,10.02,167657,0
+NDMO.US,D,20251229,000000,10.01,10.19,9.95,10.15,533284,0
+NDMO.US,D,20251230,000000,10.22,10.25,10.1,10.17,353496,0
+NDMO.US,D,20251231,000000,10.2487,10.25,10.08,10.08,368234,0
+NDMO.US,D,20260102,000000,10.12,10.1298,10.04,10.1,108576,0
+NDMO.US,D,20260105,000000,10.14,10.14,10.0722,10.12,128440,0
+NDMO.US,D,20260106,000000,10.12,10.23,10.085,10.18,85782,0
+NDMO.US,D,20260107,000000,10.15,10.26,10.15,10.23,151132,0
+NDMO.US,D,20260108,000000,10.2396,10.28,10.18,10.28,139369,0
+NDMO.US,D,20260109,000000,10.355,10.4,10.29,10.39,135468,0
+NDMO.US,D,20260112,000000,10.44,10.475,10.32,10.38,125925,0
+NDMO.US,D,20260113,000000,10.41,10.4499,10.38,10.4,109685,0
+NDMO.US,D,20260114,000000,10.42,10.43,10.34,10.36,127953,0
+NDMO.US,D,20260115,000000,10.3,10.35,10.23,10.33,100873,0
+NDMO.US,D,20260116,000000,10.29,10.35,10.27,10.3,86811,0
+NDMO.US,D,20260120,000000,10.27,10.29,10.18,10.26,161416,0
+NDMO.US,D,20260121,000000,10.2905,10.33,10.17,10.28,154380,0
+NDMO.US,D,20260122,000000,10.255,10.31,10.2101,10.29,122430,0
+NDMO.US,D,20260123,000000,10.3,10.3,10.21,10.28,130961,0
+NDMO.US,D,20260126,000000,10.28,10.29,10.19,10.23,123973,0
+NDMO.US,D,20260127,000000,10.213599,10.35,10.213599,10.32,76874,0
+NDMO.US,D,20260128,000000,10.35,10.4497,10.325,10.4,237764,0
+NDMO.US,D,20260129,000000,10.4,10.42,10.36,10.4,96387,0
+NDMO.US,D,20260130,000000,10.38,10.45,10.33,10.4,163017,0
+NDMO.US,D,20260202,000000,10.41,10.5,10.385,10.45,273426,0
+NDMO.US,D,20260203,000000,10.49,10.52,10.37,10.45,166958,0
+NDMO.US,D,20260204,000000,10.475,10.4925,10.36,10.44,89489,0
+NDMO.US,D,20260205,000000,10.43,10.4827,10.41,10.45,86027,0
+NDMO.US,D,20260206,000000,10.49,10.5,10.33,10.36,181983,0
+NDMO.US,D,20260209,000000,10.3722,10.42,10.35,10.41,153230,0
+NDMO.US,D,20260210,000000,10.41,10.45,10.3831,10.43,94988,0
+NDMO.US,D,20260211,000000,10.4,10.47,10.39,10.46,120366,0
+NDMO.US,D,20260212,000000,10.47,10.5,10.4501,10.5,146602,0
+NDMO.US,D,20260213,000000,10.43,10.5,10.41,10.5,114609,0
+NDMO.US,D,20260217,000000,10.465,10.53,10.45,10.51,75874,0
+NDMO.US,D,20260218,000000,10.51,10.54,10.44,10.53,117039,0

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

@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEMD.US,D,20250811,000000,50.01,50.0233,50.01,50.0233,240,0
+NEMD.US,D,20250812,000000,50.1008,50.27,50.01,50.2374,3129,0
+NEMD.US,D,20250813,000000,50.495,50.53,50.425,50.513,4521,0
+NEMD.US,D,20250814,000000,50.37,50.5492,50.37,50.4089,2615,0
+NEMD.US,D,20250815,000000,50.29,50.36,50.17,50.3228,1886,0
+NEMD.US,D,20250818,000000,50.35,50.4,50.22,50.375,2541,0
+NEMD.US,D,20250819,000000,50.26,50.2827,50.16,50.2744,1972,0
+NEMD.US,D,20250820,000000,50.17,50.1875,50.06,50.1647,3590,0
+NEMD.US,D,20250821,000000,50.13,50.15,49.93,50.0289,6556,0
+NEMD.US,D,20250822,000000,50.38,50.505,50.38,50.4795,2182,0
+NEMD.US,D,20250825,000000,50.27,50.27,50.23,50.255,3207,0
+NEMD.US,D,20250826,000000,49.99,50.0423,49.98,50.0423,1840,0
+NEMD.US,D,20250827,000000,49.978,50.012,49.83,50.012,2643,0
+NEMD.US,D,20250828,000000,50.19,50.34,50.1773,50.3,3669,0
+NEMD.US,D,20250829,000000,50.2327,50.2817,50.21,50.2817,538,0
+NEMD.US,D,20250902,000000,49.891,50.0651,49.891,50.0651,661,0
+NEMD.US,D,20250903,000000,50.27,50.313,50.12,50.313,1085,0
+NEMD.US,D,20250905,000000,50.91,50.91,50.71,50.8503,4602,0
+NEMD.US,D,20250908,000000,50.7,50.81,50.7,50.7656,1546,0
+NEMD.US,D,20250909,000000,50.73,50.8624,50.73,50.8344,2551,0
+NEMD.US,D,20250910,000000,51.08,51.1507,51.06,51.1507,1200,0
+NEMD.US,D,20250911,000000,51.3122,51.46,51.3122,51.4306,1742,0
+NEMD.US,D,20250912,000000,51.29,51.2901,51.24,51.285,3899,0
+NEMD.US,D,20250915,000000,51.39,51.39,51.34,51.3652,3513,0
+NEMD.US,D,20250916,000000,51.35,51.433,51.35,51.425,1732,0
+NEMD.US,D,20250917,000000,51.45,51.4502,51.36,51.395,1170,0
+NEMD.US,D,20250918,000000,51.22,51.22,51.065,51.065,795,0
+NEMD.US,D,20250919,000000,51.02,51.02,50.9,51.0048,485,0
+NEMD.US,D,20250922,000000,51.187,51.31,51.187,51.3,2692,0
+NEMD.US,D,20250923,000000,51.4326,51.5,51.4326,51.4686,6475,0
+NEMD.US,D,20250924,000000,51.3572,51.45,51.3572,51.4152,1827,0
+NEMD.US,D,20250925,000000,51,51.04,51,51.005,1749,0
+NEMD.US,D,20250926,000000,51,51,50.94,50.9773,763,0
+NEMD.US,D,20250929,000000,51.04,51.04,51.005,51.005,549,0
+NEMD.US,D,20250930,000000,51.015,51.08,50.9,50.9588,14531,0
+NEMD.US,D,20251001,000000,51.18,51.19,51.125,51.1561,4186,0
+NEMD.US,D,20251002,000000,51.051,51.38,51.05,51.38,2734,0
+NEMD.US,D,20251003,000000,51.225,51.42,51.09,51.2842,18635,0
+NEMD.US,D,20251006,000000,51.15,51.15,51.15,51.15,809,0
+NEMD.US,D,20251007,000000,51.07,51.18,51.06,51.09,14574,0
+NEMD.US,D,20251008,000000,51.11,51.15,51.08,51.14,8488,0
+NEMD.US,D,20251009,000000,51.14,51.175,51.11,51.1574,2831,0
+NEMD.US,D,20251010,000000,50.921,50.9211,50.6762,50.6762,1019,0
+NEMD.US,D,20251013,000000,50.9799,51.1535,50.9799,51.1535,639,0
+NEMD.US,D,20251014,000000,51.1299,51.22,51.1299,51.1461,1385,0
+NEMD.US,D,20251015,000000,51.285,51.32,51.28,51.3172,2404,0
+NEMD.US,D,20251016,000000,51.51,51.57,51.32,51.5294,7674,0
+NEMD.US,D,20251017,000000,51.4,51.5,51.4,51.5,2953,0
+NEMD.US,D,20251020,000000,51.6164,51.6612,51.6,51.6612,18539,0
+NEMD.US,D,20251021,000000,51.885,51.915,51.8246,51.8246,10157,0
+NEMD.US,D,20251022,000000,51.66,51.78,51.65,51.6879,5222,0
+NEMD.US,D,20251023,000000,51.825,51.825,51.74,51.74,515,0
+NEMD.US,D,20251024,000000,51.8001,51.89,51.8,51.869,6688,0
+NEMD.US,D,20251027,000000,52.19,52.26,52.19,52.2595,22954,0
+NEMD.US,D,20251028,000000,51.98,51.98,51.93,51.975,1770,0
+NEMD.US,D,20251029,000000,51.9714,52.05,51.965,51.965,12105,0
+NEMD.US,D,20251030,000000,51.75,51.75,51.59,51.6578,1313,0
+NEMD.US,D,20251031,000000,51.91,51.98,51.8,51.9068,20669,0
+NEMD.US,D,20251103,000000,52.01,52.01,51.721,51.735,5295,0
+NEMD.US,D,20251104,000000,51.71,51.7999,51.57,51.6304,6281,0
+NEMD.US,D,20251105,000000,51.64,51.75,51.64,51.7283,10362,0
+NEMD.US,D,20251106,000000,51.775,51.82,51.75,51.7865,1586,0
+NEMD.US,D,20251107,000000,51.77,51.79,51.77,51.781,1202,0
+NEMD.US,D,20251110,000000,51.83,52.01,51.6901,51.97,5134,0
+NEMD.US,D,20251111,000000,52.04,52.12,52.04,52.09,1972,0
+NEMD.US,D,20251112,000000,52.0495,52.11,52.04,52.11,2395,0
+NEMD.US,D,20251113,000000,52.04,52.05,51.87,51.8701,2183,0
+NEMD.US,D,20251114,000000,51.89,51.89,51.79,51.8131,2869,0
+NEMD.US,D,20251117,000000,51.785,51.8025,51.76,51.8025,2481,0
+NEMD.US,D,20251118,000000,51.9,51.9,51.836,51.836,27215,0
+NEMD.US,D,20251119,000000,51.9,51.9959,51.9,51.9959,2133,0
+NEMD.US,D,20251120,000000,52.12,52.12,51.7955,51.7955,2633,0
+NEMD.US,D,20251121,000000,52.0295,52.145,52.0055,52.0055,1494,0
+NEMD.US,D,20251124,000000,51.95,51.95,51.9402,51.9402,249,0
+NEMD.US,D,20251125,000000,51.8827,52.044,51.8827,51.9958,1142,0
+NEMD.US,D,20251126,000000,51.97,52.13,51.97,52.0755,1165,0
+NEMD.US,D,20251128,000000,52.14,52.14,52.1304,52.1304,340,0
+NEMD.US,D,20251201,000000,52.08,52.08,52,52.0034,1442,0
+NEMD.US,D,20251202,000000,52.13,52.345,52.13,52.24,3309,0
+NEMD.US,D,20251203,000000,52.38,52.42,52.37,52.4048,1120,0
+NEMD.US,D,20251204,000000,52.3,52.357,52.3,52.3508,685,0
+NEMD.US,D,20251205,000000,52.38,52.38,52.27,52.271,1963,0
+NEMD.US,D,20251208,000000,52.16,52.19,52.02,52.031,4056,0
+NEMD.US,D,20251209,000000,51.92,51.96,51.85,51.9549,5343,0
+NEMD.US,D,20251210,000000,52.04,52.2088,52.04,52.2088,21793,0
+NEMD.US,D,20251211,000000,52.27,52.3299,52.22,52.2548,1320,0
+NEMD.US,D,20251212,000000,52.28,52.43,52.2596,52.315,1983,0
+NEMD.US,D,20251215,000000,52.315,52.375,52.315,52.375,485,0
+NEMD.US,D,20251216,000000,52.52,52.52,52.4666,52.4666,1233,0
+NEMD.US,D,20251217,000000,52.3,52.35,52.28,52.3343,41259,0
+NEMD.US,D,20251218,000000,52.27,52.36,52.27,52.3134,1903,0
+NEMD.US,D,20251219,000000,52.27,52.2999,52.21,52.28,15585,0
+NEMD.US,D,20251222,000000,52.25,52.42,52.25,52.255,875,0
+NEMD.US,D,20251223,000000,52.27,52.27,52.23,52.2313,3464,0
+NEMD.US,D,20251226,000000,52.4164,52.42,52.3708,52.3877,1681,0
+NEMD.US,D,20251229,000000,52.36,52.405,52.36,52.405,2265,0
+NEMD.US,D,20251230,000000,52.41,52.53,52.388,52.42,16716,0
+NEMD.US,D,20251231,000000,52.47,52.47,52.2791,52.2791,1524,0
+NEMD.US,D,20260102,000000,52.287,52.37,52.26,52.3288,6668,0
+NEMD.US,D,20260105,000000,52.5244,52.7599,52.52,52.615,14298,0
+NEMD.US,D,20260106,000000,52.71,52.74,52.64,52.6914,2955,0
+NEMD.US,D,20260107,000000,52.5825,52.62,52.475,52.475,1612,0
+NEMD.US,D,20260108,000000,52.36,52.45,52.36,52.415,1287,0
+NEMD.US,D,20260109,000000,52.58,52.69,52.58,52.655,1915,0
+NEMD.US,D,20260112,000000,52.59,52.59,52.56,52.58,3455,0
+NEMD.US,D,20260113,000000,52.51,52.545,52.51,52.5252,1175,0
+NEMD.US,D,20260114,000000,52.53,52.64,52.52,52.6316,1155,0
+NEMD.US,D,20260115,000000,52.73,52.89,52.69,52.86,15875,0
+NEMD.US,D,20260116,000000,52.75,52.75,52.67,52.7054,2196,0
+NEMD.US,D,20260120,000000,52.39,52.54,52.36,52.47,19579,0
+NEMD.US,D,20260121,000000,52.635,55.25,52.635,52.96,45574,0
+NEMD.US,D,20260122,000000,52.84,53.01,52.8225,52.92,38316,0
+NEMD.US,D,20260123,000000,52.99,53.1,52.88,53.0159,15239,0
+NEMD.US,D,20260126,000000,53.12,53.1394,53.015,53.085,2345,0
+NEMD.US,D,20260127,000000,52.88,52.9086,52.83,52.8319,3954,0
+NEMD.US,D,20260128,000000,52.78,52.88,52.745,52.8282,992,0
+NEMD.US,D,20260129,000000,52.71,52.8393,52.67,52.8393,12787,0
+NEMD.US,D,20260130,000000,52.91,52.93,52.82,52.83,6259,0
+NEMD.US,D,20260202,000000,52.92,53.03,52.83,52.8399,11569,0
+NEMD.US,D,20260203,000000,52.91,52.91,52.79,52.85,16627,0
+NEMD.US,D,20260204,000000,52.92,52.93,52.67,52.7659,20694,0
+NEMD.US,D,20260205,000000,52.96,52.965,52.92,52.9584,4004,0
+NEMD.US,D,20260206,000000,53.054,53.12,53.0309,53.1016,22105,0
+NEMD.US,D,20260209,000000,53.066,53.2,53.01,53.1089,39565,0
+NEMD.US,D,20260210,000000,53.21,53.2799,53.05,53.2067,19455,0
+NEMD.US,D,20260211,000000,53.23,53.26,53.2155,53.245,1698,0
+NEMD.US,D,20260212,000000,53.4,53.57,53.335,53.345,9503,0
+NEMD.US,D,20260213,000000,53.6199,53.6199,53.47,53.506,992,0
+NEMD.US,D,20260217,000000,53.615,53.65,53.54,53.5751,1988,0
+NEMD.US,D,20260218,000000,53.62,53.65,53.55,53.62,12858,0

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

@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFEB.US,D,20250205,000000,24.93,25.07,24.9246,25.0497,111153,0
+NFEB.US,D,20250206,000000,25.08,25.155,25.0172,25.155,103053,0
+NFEB.US,D,20250207,000000,25.18,25.19,24.88,25.02,115302,0
+NFEB.US,D,20250210,000000,25.1,25.1587,25.08,25.0863,77533,0
+NFEB.US,D,20250211,000000,25.07,25.16,25.0501,25.06,104683,0
+NFEB.US,D,20250212,000000,25.04,25.195,24.9898,25.125,107846,0
+NFEB.US,D,20250213,000000,25.189,25.37,25.1593,25.37,64195,0
+NFEB.US,D,20250214,000000,25.26,25.35,25.26,25.29,72930,0
+NFEB.US,D,20250218,000000,25.37,25.42,25.22,25.31,57466,0
+NFEB.US,D,20250219,000000,25.3399,25.39,25.2501,25.37,83585,0
+NFEB.US,D,20250220,000000,25.35,25.8601,25.16,25.29,59159,0
+NFEB.US,D,20250221,000000,25.27,25.31,25.08,25.08,74367,0
+NFEB.US,D,20250224,000000,25.12,25.1291,24.96,24.985,121705,0
+NFEB.US,D,20250225,000000,24.94,24.99,24.71,24.79,37317,0
+NFEB.US,D,20250226,000000,24.8603,24.97,24.7939,24.83,58108,0
+NFEB.US,D,20250227,000000,24.86,24.88,24.48,24.48,18168,0
+NFEB.US,D,20250228,000000,24.4544,24.659,24.45,24.659,103545,0
+NFEB.US,D,20250303,000000,24.74,24.74,24.35,24.41,20246,0
+NFEB.US,D,20250304,000000,24.2927,24.59,24.16,24.39,140019,0
+NFEB.US,D,20250305,000000,24.42,24.63,24.25,24.57,55086,0
+NFEB.US,D,20250306,000000,24.315,24.45,24.13,24.18,69445,0
+NFEB.US,D,20250307,000000,24.21,24.32,23.95,24.3,126480,0
+NFEB.US,D,20250310,000000,23.9787,23.9787,23.7,23.7645,11535,0
+NFEB.US,D,20250311,000000,23.75,23.87,23.65,23.7466,17333,0
+NFEB.US,D,20250312,000000,23.88,23.95,23.85,23.9014,7878,0
+NFEB.US,D,20250313,000000,23.82,23.82,23.63,23.6693,5589,0
+NFEB.US,D,20250314,000000,23.8524,24.0051,23.8524,24.0051,14118,0
+NFEB.US,D,20250317,000000,24.04,24.14,23.95,24.11,7584,0
+NFEB.US,D,20250318,000000,23.8799,23.8799,23.77,23.8397,6458,0
+NFEB.US,D,20250319,000000,23.8729,24.17,23.8729,24.015,11928,0
+NFEB.US,D,20250320,000000,24.122,24.13,23.98,24.02,3538,0
+NFEB.US,D,20250321,000000,23.9,24.044,23.9,24.044,5683,0
+NFEB.US,D,20250324,000000,24.3,24.35,24.2601,24.3454,24895,0
+NFEB.US,D,20250325,000000,24.4,24.4075,24.4,24.4075,518,0
+NFEB.US,D,20250326,000000,24.345,24.345,24.1597,24.1597,1200,0
+NFEB.US,D,20250327,000000,24.19,24.19,24.1,24.1132,10483,0
+NFEB.US,D,20250328,000000,24.02,24.08,23.73,23.79,25748,0
+NFEB.US,D,20250331,000000,23.69,23.7413,23.49,23.7413,1853,0
+NFEB.US,D,20250401,000000,23.71,23.8509,23.6145,23.8509,942,0
+NFEB.US,D,20250402,000000,23.76,23.9669,23.76,23.9669,672,0
+NFEB.US,D,20250403,000000,23.3,23.36,23.2138,23.2155,10757,0
+NFEB.US,D,20250404,000000,22.74,22.79,22.3472,22.3472,11129,0
+NFEB.US,D,20250407,000000,21.79,22.2813,21.68,22.2813,13601,0
+NFEB.US,D,20250408,000000,22.8193,22.8869,21.93,22.0031,29155,0
+NFEB.US,D,20250409,000000,22.12,23.6043,22.109,23.6043,3474,0
+NFEB.US,D,20250410,000000,23.08,23.11,22.66,22.955,4736,0
+NFEB.US,D,20250411,000000,22.89,23.235,22.89,23.2288,4014,0
+NFEB.US,D,20250414,000000,23.4,23.4,23.3,23.358,952,0
+NFEB.US,D,20250415,000000,23.44,23.44,23.37,23.3816,5995,0
+NFEB.US,D,20250416,000000,22.89,22.945,22.89,22.9409,39511,0
+NFEB.US,D,20250417,000000,23.0564,23.0564,22.93,22.9686,3918,0
+NFEB.US,D,20250422,000000,22.87,23.055,22.84,22.96,19967,0
+NFEB.US,D,20250423,000000,23.4976,23.4976,23.2891,23.2891,7546,0
+NFEB.US,D,20250424,000000,23.3,23.7,23.3,23.6823,4675,0
+NFEB.US,D,20250425,000000,23.6695,23.8239,23.6695,23.8239,3447,0
+NFEB.US,D,20250428,000000,23.9,23.9,23.69,23.8441,3273,0
+NFEB.US,D,20250429,000000,23.88,23.92,23.87,23.9051,10354,0
+NFEB.US,D,20250430,000000,23.785,23.923,23.785,23.923,1790,0
+NFEB.US,D,20250501,000000,24.1885,24.2,24.0763,24.0763,9147,0
+NFEB.US,D,20250502,000000,24.26,24.2655,24.24,24.2655,39154,0
+NFEB.US,D,20250505,000000,24.2,24.258,24.1787,24.1787,433,0
+NFEB.US,D,20250506,000000,24.049,24.11,24.04,24.11,5571,0
+NFEB.US,D,20250507,000000,24.11,24.19,24.04,24.0981,12132,0
+NFEB.US,D,20250508,000000,24.22,24.4,24.12,24.2537,38099,0
+NFEB.US,D,20250509,000000,24.3106,24.331,24.2286,24.2598,9411,0
+NFEB.US,D,20250512,000000,24.74,24.81,24.6707,24.7781,6727,0
+NFEB.US,D,20250513,000000,24.92,25.06,24.92,25.01,61739,0
+NFEB.US,D,20250514,000000,25.09,25.09,24.9989,25.0398,37067,0
+NFEB.US,D,20250515,000000,25.03,25.14,25.01,25.07,42122,0
+NFEB.US,D,20250516,000000,25.09,25.14,25.036,25.14,36293,0
+NFEB.US,D,20250519,000000,25.01,25.16,25.0001,25.1302,113952,0
+NFEB.US,D,20250520,000000,25.07,25.13,25.03,25.13,70453,0
+NFEB.US,D,20250521,000000,25.07,25.21,24.88,24.9333,92887,0
+NFEB.US,D,20250527,000000,25.1385,25.35,24.96,25.15,30285,0
+NFEB.US,D,20250528,000000,25.175,25.19,25.0864,25.0864,17242,0
+NFEB.US,D,20250530,000000,25.13,25.14,24.97,25.1226,29277,0
+NFEB.US,D,20250602,000000,25.07,25.25,25.07,25.2017,6549,0
+NFEB.US,D,20250603,000000,25.21,25.36,25.21,25.33,18347,0
+NFEB.US,D,20250604,000000,25.31,25.3658,25.3,25.3658,18748,0
+NFEB.US,D,20250605,000000,25.3384,25.4,25.22,25.25,42314,0
+NFEB.US,D,20250606,000000,25.41,25.45,25.35,25.4055,8333,0
+NFEB.US,D,20250609,000000,25.41,25.48,25.39,25.47,24318,0
+NFEB.US,D,20250610,000000,25.46,25.4999,25.39,25.4904,13227,0
+NFEB.US,D,20250611,000000,25.52,25.58,25.4508,25.4508,3109,0
+NFEB.US,D,20250612,000000,25.4885,25.53,25.483,25.483,247,0
+NFEB.US,D,20250613,000000,25.39,25.4,25.3103,25.3103,2366,0
+NFEB.US,D,20250616,000000,25.41,25.55,24.005,25.47,13891,0
+NFEB.US,D,20250617,000000,25.3801,25.49,25.3801,25.4008,1622,0
+NFEB.US,D,20250618,000000,25.405,25.4869,25.37,25.4062,14251,0
+NFEB.US,D,20250620,000000,25.37,25.37,25.339,25.339,1034,0
+NFEB.US,D,20250623,000000,25.38,25.5109,25.38,25.5109,3300,0
+NFEB.US,D,20250625,000000,25.72,25.78,25.68,25.71,9886,0
+NFEB.US,D,20250626,000000,25.75,25.89,25.7411,25.82,8160,0
+NFEB.US,D,20250627,000000,25.88,25.9403,25.81,25.87,3188,0
+NFEB.US,D,20250630,000000,25.9754,25.9754,25.91,25.95,11912,0
+NFEB.US,D,20250701,000000,25.945,25.945,25.83,25.85,289214,0
+NFEB.US,D,20250702,000000,25.9,25.9516,25.88,25.9516,1820,0
+NFEB.US,D,20250703,000000,26,26.0745,26,26.0745,2548,0
+NFEB.US,D,20250707,000000,26,26,25.94,25.9803,9161,0
+NFEB.US,D,20250708,000000,25.97,26.0168,25.97,26.0099,1385,0
+NFEB.US,D,20250709,000000,26.1111,26.1111,26.0202,26.1002,1005,0
+NFEB.US,D,20250710,000000,26.06,26.0856,26.01,26.0856,9792,0
+NFEB.US,D,20250711,000000,26.06,26.06,26.06,26.06,4218,0
+NFEB.US,D,20250714,000000,26.03,26.1097,26.02,26.1097,7923,0
+NFEB.US,D,20250715,000000,26.17,26.2,26.1265,26.1411,6159,0
+NFEB.US,D,20250716,000000,26.0997,26.16,26.04,26.14,837,0
+NFEB.US,D,20250717,000000,26.2165,26.26,26.2,26.2296,2594,0
+NFEB.US,D,20250718,000000,26.22,26.2428,26.19,26.226,9508,0
+NFEB.US,D,20250721,000000,26.26,26.33,26.21,26.2999,3217,0
+NFEB.US,D,20250722,000000,26.2,26.2498,26.19,26.2498,3491,0
+NFEB.US,D,20250723,000000,26.23,26.28,26.19,26.28,3044,0
+NFEB.US,D,20250724,000000,26.3,26.3445,26.3,26.3445,5037,0
+NFEB.US,D,20250725,000000,26.34,26.42,26.34,26.3653,1334,0
+NFEB.US,D,20250728,000000,26.4228,26.4228,26.37,26.3991,4962,0
+NFEB.US,D,20250729,000000,26.452,26.47,26.38,26.38,5059,0
+NFEB.US,D,20250730,000000,26.42,26.4699,26.34,26.4,7426,0
+NFEB.US,D,20250731,000000,26.47,26.48,26.3551,26.3551,13559,0
+NFEB.US,D,20250801,000000,26.13,26.165,26.08,26.1269,25741,0
+NFEB.US,D,20250804,000000,26.26,26.3587,26.26,26.3587,56550,0
+NFEB.US,D,20250805,000000,26.35,26.35,26.26,26.2901,10703,0
+NFEB.US,D,20250806,000000,26.33,26.4433,26.28,26.4433,16583,0
+NFEB.US,D,20250807,000000,26.51,26.51,26.4,26.44,3015,0
+NFEB.US,D,20250808,000000,26.5373,26.5881,26.5373,26.5881,5340,0
+NFEB.US,D,20250811,000000,26.58,26.5824,26.5413,26.5413,281,0
+NFEB.US,D,20250812,000000,26.59,26.7,26.59,26.7,3858,0
+NFEB.US,D,20250813,000000,26.7,26.7397,26.7,26.7397,1700,0
+NFEB.US,D,20250815,000000,26.6873,26.6873,26.6791,26.6791,196,0
+NFEB.US,D,20250818,000000,26.65,26.7,26.65,26.7,29441,0
+NFEB.US,D,20250819,000000,26.55,26.55,26.5108,26.5108,258,0
+NFEB.US,D,20250820,000000,26.33,26.4647,26.33,26.4647,582,0
+NFEB.US,D,20250821,000000,26.45,26.45,26.38,26.3872,1243,0
+NFEB.US,D,20250822,000000,26.6,26.645,26.6,26.61,1068,0
+NFEB.US,D,20250825,000000,26.61,26.66,26.56,26.56,14267,0
+NFEB.US,D,20250826,000000,26.57,26.6472,26.54,26.6472,25747,0
+NFEB.US,D,20250827,000000,26.64,26.65,26.61,26.635,19237,0
+NFEB.US,D,20250828,000000,26.67,26.7521,26.67,26.7521,738,0
+NFEB.US,D,20250829,000000,26.57,26.5896,26.57,26.5896,1985,0
+NFEB.US,D,20250902,000000,26.33,26.5014,26.33,26.5014,746,0
+NFEB.US,D,20250903,000000,26.55,26.62,26.55,26.61,3861,0
+NFEB.US,D,20250904,000000,26.63,26.7137,26.63,26.7137,10683,0
+NFEB.US,D,20250905,000000,26.7,26.8,26.69,26.7051,74506,0
+NFEB.US,D,20250908,000000,26.815,26.815,26.77,26.7991,1224,0
+NFEB.US,D,20250909,000000,26.81,26.84,26.81,26.84,864,0
+NFEB.US,D,20250910,000000,26.81,26.81,26.81,26.81,190,0
+NFEB.US,D,20250911,000000,26.88,26.9029,26.87,26.9029,753,0
+NFEB.US,D,20250912,000000,26.92,26.99,26.92,26.9587,1999,0
+NFEB.US,D,20250915,000000,26.98,27.0241,26.98,27.0241,2682,0
+NFEB.US,D,20250917,000000,26.981,27.0357,26.91,27.0357,9519,0
+NFEB.US,D,20250918,000000,27.07,27.0963,27.06,27.0963,889,0
+NFEB.US,D,20250919,000000,27.11,27.1459,27.11,27.1459,1697,0
+NFEB.US,D,20250922,000000,27.13,27.2002,27.13,27.2002,9735,0
+NFEB.US,D,20250923,000000,27.15,27.15,27.109,27.1135,969,0
+NFEB.US,D,20250924,000000,27.0806,27.0806,27.03,27.08,5553,0
+NFEB.US,D,20250925,000000,27.07,27.07,27.05,27.065,474,0
+NFEB.US,D,20250926,000000,27.09,27.1243,27.09,27.1243,329,0
+NFEB.US,D,20250930,000000,27.13,27.1985,27.13,27.1985,1987,0
+NFEB.US,D,20251001,000000,27.21,27.2491,27.21,27.2491,277,0
+NFEB.US,D,20251002,000000,27.25,27.2843,27.25,27.2843,689,0
+NFEB.US,D,20251003,000000,27.265,27.265,27.2505,27.2505,500,0
+NFEB.US,D,20251006,000000,27.3,27.3148,27.295,27.3148,3225,0
+NFEB.US,D,20251007,000000,27.24,27.2458,27.23,27.2458,1848,0
+NFEB.US,D,20251008,000000,27.29,27.3441,27.29,27.3441,959,0
+NFEB.US,D,20251009,000000,27.3,27.3438,27.29,27.3438,2450,0
+NFEB.US,D,20251010,000000,27.35,27.35,26.9899,26.9899,2684,0
+NFEB.US,D,20251013,000000,27.17,27.2392,27.16,27.2392,17746,0
+NFEB.US,D,20251014,000000,27.12,27.2,27.12,27.1508,1145,0
+NFEB.US,D,20251015,000000,27.2174,27.2174,27.1601,27.1928,2387,0
+NFEB.US,D,20251016,000000,27.16,27.17,27.0808,27.1149,14067,0
+NFEB.US,D,20251017,000000,27.18,27.2241,27.1,27.2241,2730,0
+NFEB.US,D,20251020,000000,27.33,27.3936,27.33,27.3936,15564,0
+NFEB.US,D,20251021,000000,27.375,27.4034,27.375,27.4034,1109,0
+NFEB.US,D,20251023,000000,27.35,27.4142,27.28,27.4142,2356,0
+NFEB.US,D,20251024,000000,27.47,27.54,27.47,27.504,4611,0
+NFEB.US,D,20251027,000000,27.58,27.5961,27.58,27.5961,124,0
+NFEB.US,D,20251028,000000,27.6,27.62,27.59,27.619,26801,0
+NFEB.US,D,20251029,000000,27.595,27.61,27.585,27.6089,1591,0
+NFEB.US,D,20251030,000000,27.58,27.58,27.5593,27.5593,27621,0
+NFEB.US,D,20251031,000000,27.55,27.6,27.54,27.5852,64541,0
+NFEB.US,D,20251103,000000,27.571,27.66,27.571,27.6133,15316,0
+NFEB.US,D,20251104,000000,27.575,27.575,27.46,27.479,4074,0
+NFEB.US,D,20251105,000000,27.49,27.5575,27.49,27.5572,1783,0
+NFEB.US,D,20251106,000000,27.4,27.46,27.37,27.3991,2299,0
+NFEB.US,D,20251107,000000,27.31,27.3616,27.19,27.3616,8590,0
+NFEB.US,D,20251110,000000,27.6,27.6,27.5801,27.5801,2920,0
+NFEB.US,D,20251111,000000,27.54,27.5702,27.53,27.5702,719,0
+NFEB.US,D,20251112,000000,27.5405,27.5534,27.5405,27.5534,189,0
+NFEB.US,D,20251113,000000,27.356,27.356,27.32,27.352,2477,0
+NFEB.US,D,20251114,000000,27.32,27.44,27.32,27.395,1200,0
+NFEB.US,D,20251117,000000,27.41,27.4128,27.13,27.2793,378051,0
+NFEB.US,D,20251118,000000,27.095,27.25,27.09,27.2207,5410,0
+NFEB.US,D,20251119,000000,27.31,27.31,27.17,27.2801,2763,0
+NFEB.US,D,20251120,000000,27.46,27.5,27.0244,27.0244,11123,0
+NFEB.US,D,20251121,000000,27.06,27.14,27.03,27.1333,1046,0
+NFEB.US,D,20251124,000000,27.27,27.4597,27.27,27.4597,8582,0
+NFEB.US,D,20251125,000000,27.38,27.5497,27.38,27.5497,745,0
+NFEB.US,D,20251126,000000,27.56,27.62,27.56,27.6053,2126,0
+NFEB.US,D,20251128,000000,27.645,27.6848,27.63,27.6848,2746,0
+NFEB.US,D,20251201,000000,27.65,27.695,27.65,27.676,510,0
+NFEB.US,D,20251202,000000,27.75,27.75,27.72,27.7335,1231,0
+NFEB.US,D,20251203,000000,27.705,27.81,27.705,27.7953,9881,0
+NFEB.US,D,20251204,000000,27.81,27.82,27.74,27.7837,4272,0
+NFEB.US,D,20251205,000000,27.84,27.8511,27.8073,27.8511,752,0
+NFEB.US,D,20251208,000000,27.85,27.85,27.79,27.8237,4286,0
+NFEB.US,D,20251209,000000,27.845,27.89,27.78,27.8616,3470,0
+NFEB.US,D,20251210,000000,27.84,27.9342,27.82,27.9342,646,0
+NFEB.US,D,20251211,000000,27.84,27.92,27.83,27.92,1944,0
+NFEB.US,D,20251212,000000,27.8,27.9,27.7652,27.7652,2692,0
+NFEB.US,D,20251215,000000,27.76,27.83,27.75,27.76,18165,0
+NFEB.US,D,20251216,000000,27.77,27.879,27.76,27.8588,13510,0
+NFEB.US,D,20251217,000000,27.85,27.95,27.6402,27.6513,3801,0
+NFEB.US,D,20251218,000000,27.78,27.83,27.76,27.8084,6478,0
+NFEB.US,D,20251219,000000,27.96,27.96,27.9335,27.9335,906,0
+NFEB.US,D,20251222,000000,28.02,28.05,27.96,28.0201,4260,0
+NFEB.US,D,20251223,000000,28.06,28.1,28.01,28.09,4540,0
+NFEB.US,D,20251224,000000,28.03,28.07,28.03,28.07,235,0
+NFEB.US,D,20251229,000000,28.06,28.0999,27.995,28.0999,17977,0
+NFEB.US,D,20251230,000000,28.095,28.1,28.0898,28.0898,669,0
+NFEB.US,D,20251231,000000,28.12,28.12,28.0272,28.0272,10206,0
+NFEB.US,D,20260102,000000,28.06,28.12,25.8019,28.0253,9974,0
+NFEB.US,D,20260105,000000,28.05,28.115,27.76,28.0819,1590,0
+NFEB.US,D,20260106,000000,28.09,28.1745,28.09,28.1745,520,0
+NFEB.US,D,20260107,000000,28.1878,28.1878,28.1558,28.1558,792,0
+NFEB.US,D,20260108,000000,28.14,28.14,28.09,28.1234,1548,0
+NFEB.US,D,20260109,000000,28.1508,28.215,28.1508,28.19,11076,0
+NFEB.US,D,20260112,000000,28.2,28.2341,28.2,28.2341,2190,0
+NFEB.US,D,20260113,000000,28.2,28.225,28.2,28.225,4266,0
+NFEB.US,D,20260114,000000,28.08,28.1699,28.08,28.14,2289,0
+NFEB.US,D,20260115,000000,28.21,28.23,28.21,28.2234,5422,0
+NFEB.US,D,20260116,000000,28.22,28.2484,28.22,28.2484,1397,0
+NFEB.US,D,20260120,000000,28.19,28.19,28.0719,28.0719,784,0
+NFEB.US,D,20260121,000000,28.23,28.25,28.1,28.25,4804,0
+NFEB.US,D,20260122,000000,28.3079,28.33,28.3008,28.304,1514,0
+NFEB.US,D,20260123,000000,28.3594,28.38,28.3,28.3329,19449,0
+NFEB.US,D,20260126,000000,28.38,28.4,28.25,28.3602,8704,0
+NFEB.US,D,20260127,000000,28.41,28.43,28.33,28.3799,13628,0
+NFEB.US,D,20260128,000000,28.41,28.48,28.31,28.3682,50444,0
+NFEB.US,D,20260129,000000,28.35,28.41,28.22,28.37,26134,0
+NFEB.US,D,20260130,000000,28.395,29.53,28.38,28.43,141062,0
+NFEB.US,D,20260202,000000,28.37,28.71,28.36,28.64,284491,0
+NFEB.US,D,20260203,000000,28.57,28.57,28.16,28.31,90796,0
+NFEB.US,D,20260204,000000,28.29,28.36,27.93,28.06,211737,0
+NFEB.US,D,20260205,000000,27.935,28,27.8,27.86,44633,0
+NFEB.US,D,20260206,000000,27.965,28.19,27.965,28.19,63368,0
+NFEB.US,D,20260209,000000,28.19,28.34,28.0507,28.2905,41805,0
+NFEB.US,D,20260210,000000,28.27,28.398,28.23,28.25,189701,0
+NFEB.US,D,20260211,000000,28.38,28.5,28.1301,28.28,200385,0
+NFEB.US,D,20260212,000000,28.32,28.32,27.97,27.99,47640,0
+NFEB.US,D,20260213,000000,27.95,28.089,27.9,28,25415,0
+NFEB.US,D,20260217,000000,27.96,28.03,27.75,28,38711,0
+NFEB.US,D,20260218,000000,28.1,28.169,27.995,28.1,24037,0

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

@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHYM.US,D,20250127,000000,25.07,25.075,25.07,25.075,50061,0
+NHYM.US,D,20250128,000000,25.08,25.08,25.08,25.08,75000,0
+NHYM.US,D,20250129,000000,25.08,25.08,25.065,25.065,95013,0
+NHYM.US,D,20250130,000000,25.12,25.12,25.1029,25.1029,50002,0
+NHYM.US,D,20250131,000000,25.11,25.11,25.0807,25.0807,400014,0
+NHYM.US,D,20250205,000000,25.2205,25.2205,25.205,25.205,101,0
+NHYM.US,D,20250213,000000,25.1448,25.1448,25.105,25.105,210,0
+NHYM.US,D,20250214,000000,25.2205,25.2205,25.145,25.145,100,0
+NHYM.US,D,20250218,000000,25.13,25.13,25.11,25.115,500,0
+NHYM.US,D,20250219,000000,25.11,25.17,25.11,25.1693,955,0
+NHYM.US,D,20250220,000000,25.21,25.21,25.1979,25.21,50518,0
+NHYM.US,D,20250221,000000,25.23,25.289,25.23,25.2696,76412,0
+NHYM.US,D,20250224,000000,25.34,25.43,25.3,25.43,75806,0
+NHYM.US,D,20250225,000000,25.43,25.43,25.425,25.425,75003,0
+NHYM.US,D,20250226,000000,25.4099,25.4099,25.405,25.405,197,0
+NHYM.US,D,20250227,000000,25.4064,25.46,25.4064,25.4311,79215,0
+NHYM.US,D,20250228,000000,25.46,25.4772,25.44,25.4772,76013,0
+NHYM.US,D,20250303,000000,25.405,25.435,25.405,25.431,1033,0
+NHYM.US,D,20250304,000000,25.35,25.35,25.325,25.325,125115,0
+NHYM.US,D,20250305,000000,25.31,25.31,25.3052,25.3052,1713,0
+NHYM.US,D,20250306,000000,25.1894,25.28,25.1894,25.2344,150999,0
+NHYM.US,D,20250307,000000,25.21,25.213,25.19,25.213,204,0
+NHYM.US,D,20250310,000000,25.334,25.49,25.2948,25.43,207303,0
+NHYM.US,D,20250311,000000,25.28,25.28,25.165,25.165,1294,0
+NHYM.US,D,20250312,000000,25.08,25.085,25.08,25.085,100000,0
+NHYM.US,D,20250313,000000,25.06,25.0796,25.06,25.0796,200000,0
+NHYM.US,D,20250314,000000,25.03,25.13,25.03,25.08,2738,0
+NHYM.US,D,20250317,000000,25.12,25.18,25.12,25.18,426,0
+NHYM.US,D,20250318,000000,25.09,25.15,25.09,25.1341,175904,0
+NHYM.US,D,20250319,000000,25.0765,25.145,25.07,25.145,5349,0
+NHYM.US,D,20250320,000000,25.22,25.22,25.165,25.165,303,0
+NHYM.US,D,20250321,000000,25.22,25.22,25.14,25.14,175234,0
+NHYM.US,D,20250324,000000,25.11,25.11,25.0716,25.0716,980,0
+NHYM.US,D,20250325,000000,25.037,25.037,25.03,25.03,1089,0
+NHYM.US,D,20250327,000000,24.75,24.765,24.75,24.765,1000,0
+NHYM.US,D,20250328,000000,24.95,24.95,24.8971,24.8971,416,0
+NHYM.US,D,20250331,000000,24.98,25.08,24.98,25.08,1728,0
+NHYM.US,D,20250401,000000,25.07,25.12,25.01,25.01,76069,0
+NHYM.US,D,20250402,000000,25.08,25.18,24.9594,24.9594,1258,0
+NHYM.US,D,20250407,000000,25.06,25.06,24.5113,24.5113,395,0
+NHYM.US,D,20250408,000000,23.98,23.98,23.9245,23.9245,128,0
+NHYM.US,D,20250409,000000,23.38,24.047,23.38,24.047,210,0
+NHYM.US,D,20250410,000000,24.42,24.7241,24.1801,24.1801,19336,0
+NHYM.US,D,20250411,000000,23.54,23.8036,23.54,23.8036,7453,0
+NHYM.US,D,20250414,000000,24.06,24.15,24.06,24.1313,1195,0
+NHYM.US,D,20250415,000000,24.21,24.23,24.135,24.135,151667,0
+NHYM.US,D,20250416,000000,24.19,24.33,24.18,24.2786,9578,0
+NHYM.US,D,20250417,000000,24.2265,24.26,24.1804,24.1804,3989,0
+NHYM.US,D,20250421,000000,24.16,24.16,23.9396,23.98,10766,0
+NHYM.US,D,20250422,000000,24.04,24.04,23.8228,23.95,27173,0
+NHYM.US,D,20250423,000000,24.3412,24.35,24.0167,24.0167,2437,0
+NHYM.US,D,20250424,000000,24.15,24.285,24.15,24.185,2172,0
+NHYM.US,D,20250425,000000,24.27,24.2901,24.2352,24.2352,9589,0
+NHYM.US,D,20250428,000000,24.28,24.33,24.28,24.315,4881,0
+NHYM.US,D,20250429,000000,24.34,24.4,24.325,24.3252,6952,0
+NHYM.US,D,20250430,000000,24.45,24.5,24.435,24.4685,7862,0
+NHYM.US,D,20250501,000000,24.42,24.48,24.399,24.415,4914,0
+NHYM.US,D,20250502,000000,24.34,24.4,24.34,24.3975,7779,0
+NHYM.US,D,20250506,000000,24.36,24.435,24.3592,24.435,4825,0
+NHYM.US,D,20250507,000000,24.42,24.44,24.42,24.425,5201,0
+NHYM.US,D,20250508,000000,24.4299,24.46,24.375,24.375,5530,0
+NHYM.US,D,20250509,000000,24.4055,24.41,24.38,24.38,2570,0
+NHYM.US,D,20250512,000000,24.35,24.37,24.35,24.37,106,0
+NHYM.US,D,20250513,000000,24.39,24.39,24.35,24.3751,1658,0
+NHYM.US,D,20250514,000000,24.33,24.33,24.2855,24.2855,1565,0
+NHYM.US,D,20250515,000000,24.42,24.42,24.42,24.42,1859,0
+NHYM.US,D,20250516,000000,24.43,24.455,24.4,24.4,5213,0
+NHYM.US,D,20250519,000000,24.24,24.3845,24.24,24.3845,104,0
+NHYM.US,D,20250520,000000,24.36,24.47,24.36,24.365,11029,0
+NHYM.US,D,20250521,000000,24.26,24.33,24.165,24.165,3813,0
+NHYM.US,D,20250528,000000,24.31,24.36,24.2863,24.344,5051,0
+NHYM.US,D,20250530,000000,24.32,24.34,24.21,24.21,1516,0
+NHYM.US,D,20250602,000000,24.14,24.16,24.1,24.1047,1913,0
+NHYM.US,D,20250603,000000,24.07,24.12,24.07,24.1074,401707,0
+NHYM.US,D,20250604,000000,24.219,24.28,24.2,24.28,3147,0
+NHYM.US,D,20250605,000000,24.2299,24.3,24.2,24.2099,4853,0
+NHYM.US,D,20250606,000000,24.09,24.16,24.0801,24.0801,7718,0
+NHYM.US,D,20250609,000000,24.17,24.17,24.165,24.165,101,0
+NHYM.US,D,20250610,000000,24.141,24.18,24.03,24.13,7577,0
+NHYM.US,D,20250611,000000,24.21,24.22,24.2061,24.2061,2177,0
+NHYM.US,D,20250612,000000,24.22,24.31,24.2,24.31,41464,0
+NHYM.US,D,20250613,000000,24.26,24.26,24.18,24.215,710,0
+NHYM.US,D,20250616,000000,24.2496,24.34,24.2003,24.2003,2367,0
+NHYM.US,D,20250617,000000,24.26,24.265,24.2,24.265,250863,0
+NHYM.US,D,20250618,000000,24.2433,24.29,24.223,24.223,4636,0
+NHYM.US,D,20250620,000000,24.23,24.34,24.23,24.265,4829,0
+NHYM.US,D,20250623,000000,24.3,24.31,24.26,24.31,103062,0
+NHYM.US,D,20250624,000000,24.2834,24.39,24.2735,24.2949,4389,0
+NHYM.US,D,20250625,000000,24.2592,24.29,24.24,24.285,3383,0
+NHYM.US,D,20250626,000000,24.295,24.3,24.285,24.285,709,0
+NHYM.US,D,20250627,000000,24.29,24.29,24.28,24.29,277,0
+NHYM.US,D,20250630,000000,24.35,24.38,24.3464,24.379,4034,0
+NHYM.US,D,20250701,000000,24.2945,24.34,24.25,24.2653,4148,0
+NHYM.US,D,20250702,000000,24.23,24.35,24.2299,24.28,50887,0
+NHYM.US,D,20250703,000000,24.28,24.28,24.235,24.235,813,0
+NHYM.US,D,20250707,000000,24.229,24.25,24.22,24.225,1240,0
+NHYM.US,D,20250708,000000,24.22,24.22,24.13,24.1957,7209,0
+NHYM.US,D,20250709,000000,24.191,24.23,24.17,24.215,105417,0
+NHYM.US,D,20250710,000000,24.23,24.23,24.13,24.205,103647,0
+NHYM.US,D,20250711,000000,24.1,24.18,24.04,24.0614,3451,0
+NHYM.US,D,20250714,000000,24.075,24.08,24.02,24.045,3956,0
+NHYM.US,D,20250715,000000,24.035,24.04,23.88,23.955,6264,0
+NHYM.US,D,20250716,000000,23.97,23.97,23.835,23.865,3351,0
+NHYM.US,D,20250717,000000,23.86,23.86,23.75,23.7748,958,0
+NHYM.US,D,20250718,000000,23.68,23.73,23.58,23.68,18753,0
+NHYM.US,D,20250721,000000,23.87,23.9,23.78,23.8228,4437,0
+NHYM.US,D,20250722,000000,23.86,23.86,23.8186,23.8242,3407,0
+NHYM.US,D,20250723,000000,23.79,23.79,23.7201,23.76,2508,0
+NHYM.US,D,20250724,000000,23.79,23.79,23.76,23.78,3127,0
+NHYM.US,D,20250725,000000,23.75,23.84,23.75,23.7654,6635,0
+NHYM.US,D,20250728,000000,23.76,23.77,23.75,23.755,813,0
+NHYM.US,D,20250729,000000,23.8,23.8939,23.8,23.89,8587,0
+NHYM.US,D,20250730,000000,23.83,23.8633,23.76,23.7668,2055,0
+NHYM.US,D,20250731,000000,23.81,23.89,23.81,23.8292,6599,0
+NHYM.US,D,20250801,000000,23.975,23.99,23.94,23.97,8869,0
+NHYM.US,D,20250804,000000,24.01,24.01,23.92,23.958,2243,0
+NHYM.US,D,20250805,000000,23.98,24,23.94,23.97,3535,0
+NHYM.US,D,20250806,000000,23.92,23.95,23.845,23.845,7917,0
+NHYM.US,D,20250807,000000,23.86,23.89,23.82,23.86,2801,0
+NHYM.US,D,20250808,000000,23.872,23.875,23.8,23.82,4452,0
+NHYM.US,D,20250811,000000,23.88,23.89,23.83,23.89,2554,0
+NHYM.US,D,20250812,000000,23.84,23.87,23.77,23.86,13099,0
+NHYM.US,D,20250813,000000,23.9101,23.96,23.9101,23.93,3168,0
+NHYM.US,D,20250814,000000,23.88,23.88,23.82,23.8245,3954,0
+NHYM.US,D,20250815,000000,23.79,23.82,23.75,23.778,3012,0
+NHYM.US,D,20250818,000000,23.78,23.78,23.72,23.74,2583,0
+NHYM.US,D,20250819,000000,23.78,23.82,23.72,23.7504,18784,0
+NHYM.US,D,20250820,000000,23.77,23.8289,23.73,23.7721,3156,0
+NHYM.US,D,20250821,000000,23.75,23.75,23.69,23.71,2020,0
+NHYM.US,D,20250822,000000,23.75,23.8876,23.75,23.885,1378,0
+NHYM.US,D,20250825,000000,23.79,23.83,23.76,23.806,6198,0
+NHYM.US,D,20250826,000000,23.8,23.82,23.79,23.82,793,0
+NHYM.US,D,20250827,000000,23.7915,23.83,23.77,23.83,655,0
+NHYM.US,D,20250828,000000,23.8,23.85,23.8,23.8465,769,0
+NHYM.US,D,20250829,000000,23.8609,23.87,23.81,23.8332,1960,0
+NHYM.US,D,20250902,000000,23.71,23.71,23.61,23.65,2225,0
+NHYM.US,D,20250903,000000,23.78,23.78,23.67,23.78,754,0
+NHYM.US,D,20250904,000000,23.81,23.875,23.81,23.875,617,0
+NHYM.US,D,20250905,000000,24.11,24.1699,24.06,24.13,3877,0
+NHYM.US,D,20250908,000000,24.24,24.345,24.24,24.345,403,0
+NHYM.US,D,20250909,000000,24.33,24.33,24.28,24.305,969,0
+NHYM.US,D,20250910,000000,24.39,24.4992,24.39,24.455,401,0
+NHYM.US,D,20250911,000000,24.57,24.6025,24.54,24.59,3461,0
+NHYM.US,D,20250912,000000,24.5699,24.5699,24.52,24.54,4203,0
+NHYM.US,D,20250916,000000,24.655,25.2,24.6,24.66,26795,0
+NHYM.US,D,20250917,000000,24.67,24.7234,24.65,24.665,5727,0
+NHYM.US,D,20250918,000000,24.68,24.68,24.641,24.6644,1369,0
+NHYM.US,D,20250919,000000,24.69,24.715,24.6644,24.6663,13800,0
+NHYM.US,D,20250922,000000,24.65,24.6785,24.65,24.67,693,0
+NHYM.US,D,20250923,000000,24.71,24.71,24.63,24.66,4726,0
+NHYM.US,D,20250924,000000,24.6345,24.6345,24.61,24.61,908,0
+NHYM.US,D,20250925,000000,24.56,24.6,24.56,24.6,962,0
+NHYM.US,D,20250926,000000,24.64,24.64,24.6,24.6,1644,0
+NHYM.US,D,20250929,000000,24.68,24.86,24.65,24.65,2793,0
+NHYM.US,D,20250930,000000,24.7,24.7,24.685,24.685,337,0
+NHYM.US,D,20251002,000000,24.6399,24.65,24.6,24.6,3437,0
+NHYM.US,D,20251003,000000,24.59,24.61,24.58,24.61,1240,0
+NHYM.US,D,20251006,000000,24.5729,24.61,24.5729,24.605,1285,0
+NHYM.US,D,20251007,000000,24.59,24.71,24.59,24.6715,17056,0
+NHYM.US,D,20251008,000000,24.7,24.9,24.66,24.695,4969,0
+NHYM.US,D,20251009,000000,24.68,24.69,24.62,24.69,7660,0
+NHYM.US,D,20251010,000000,24.77,24.8,24.73,24.8,3715,0
+NHYM.US,D,20251013,000000,24.7908,24.8417,24.78,24.8417,2790,0
+NHYM.US,D,20251014,000000,24.86,24.9149,24.83,24.865,3194,0
+NHYM.US,D,20251015,000000,24.87,25,24.84,24.905,9432,0
+NHYM.US,D,20251016,000000,24.92,24.98,24.9114,24.98,534,0
+NHYM.US,D,20251017,000000,24.9864,25.0199,24.985,24.985,5074,0
+NHYM.US,D,20251020,000000,25.05,25.06,24.99,25.02,2152,0
+NHYM.US,D,20251021,000000,25.0464,25.05,25.0269,25.0269,904,0
+NHYM.US,D,20251023,000000,25.04,25.055,25.03,25.055,706,0
+NHYM.US,D,20251024,000000,25.06,25.09,25.05,25.05,762,0
+NHYM.US,D,20251027,000000,25.0495,25.22,25.03,25.08,3233,0
+NHYM.US,D,20251028,000000,25.0832,25.0832,25.07,25.07,334,0
+NHYM.US,D,20251029,000000,25.05,25.06,25,25.0015,1338,0
+NHYM.US,D,20251030,000000,24.97,25.022,24.95,24.975,1584,0
+NHYM.US,D,20251031,000000,25.03,25.13,24.9946,24.9946,1427,0
+NHYM.US,D,20251103,000000,24.8567,25.03,24.84,24.85,3215,0
+NHYM.US,D,20251104,000000,24.8805,24.945,24.8805,24.895,2905,0
+NHYM.US,D,20251105,000000,24.87,24.9,24.82,24.8571,16232,0
+NHYM.US,D,20251106,000000,24.92,24.92,24.8725,24.89,293,0
+NHYM.US,D,20251107,000000,24.9,24.91,24.88,24.88,5802,0
+NHYM.US,D,20251111,000000,24.94,25.005,24.94,24.955,945,0
+NHYM.US,D,20251114,000000,24.88,24.91,24.825,24.825,831,0
+NHYM.US,D,20251117,000000,24.94,24.94,24.885,24.885,2068,0
+NHYM.US,D,20251118,000000,24.96,24.96,24.93,24.93,2103,0
+NHYM.US,D,20251119,000000,24.94,24.94,24.84,24.87,517,0
+NHYM.US,D,20251121,000000,24.94,24.96,24.915,24.915,4721,0
+NHYM.US,D,20251124,000000,24.9598,25.15,24.9598,25.11,16338,0
+NHYM.US,D,20251125,000000,24.91,24.935,24.91,24.935,109,0
+NHYM.US,D,20251126,000000,25.02,25.09,25.02,25.0803,259,0
+NHYM.US,D,20251128,000000,25.0006,25.11,25.0006,25.02,2839,0
+NHYM.US,D,20251201,000000,24.82,24.95,24.8086,24.815,1283,0
+NHYM.US,D,20251202,000000,24.779,24.78,24.74,24.78,925,0
+NHYM.US,D,20251203,000000,24.84,24.84,24.79,24.79,454,0
+NHYM.US,D,20251204,000000,24.8,24.86,24.785,24.785,309,0
+NHYM.US,D,20251205,000000,24.776,24.865,24.776,24.825,3156,0
+NHYM.US,D,20251208,000000,24.7806,24.9,24.7806,24.83,17732,0
+NHYM.US,D,20251209,000000,24.9,24.9,24.815,24.815,1268,0
+NHYM.US,D,20251210,000000,24.87,25,24.78,24.845,8134,0
+NHYM.US,D,20251211,000000,24.82,24.9081,24.81,24.85,16145,0
+NHYM.US,D,20251212,000000,24.81,24.81,24.8052,24.8052,10112,0
+NHYM.US,D,20251215,000000,24.9,24.935,24.795,24.825,5444,0
+NHYM.US,D,20251216,000000,24.84,24.84,24.8354,24.8354,107,0
+NHYM.US,D,20251217,000000,24.87,24.94,24.835,24.8502,5935,0
+NHYM.US,D,20251218,000000,24.79,24.8,24.754,24.754,4458,0
+NHYM.US,D,20251219,000000,24.78,24.8,24.7418,24.7418,7607,0
+NHYM.US,D,20251222,000000,24.78,24.805,24.72,24.755,12220,0
+NHYM.US,D,20251223,000000,24.79,24.82,24.7,24.785,10313,0
+NHYM.US,D,20251224,000000,24.84,24.84,24.8,24.825,1554,0
+NHYM.US,D,20251226,000000,24.79,24.92,24.765,24.775,9868,0
+NHYM.US,D,20251229,000000,24.81,24.84,24.7601,24.8236,5717,0
+NHYM.US,D,20251230,000000,24.84,24.96,24.77,24.8,26713,0
+NHYM.US,D,20251231,000000,24.75,24.855,24.75,24.8,962595,0
+NHYM.US,D,20260102,000000,24.85,24.89,24.8,24.86,2542,0
+NHYM.US,D,20260105,000000,24.84,24.88,24.75,24.865,12070,0
+NHYM.US,D,20260106,000000,24.88,25.01,24.8696,24.905,20916,0
+NHYM.US,D,20260107,000000,24.969,25.05,24.9287,24.96,2548,0
+NHYM.US,D,20260108,000000,24.95,24.97,24.92,24.94,861,0
+NHYM.US,D,20260109,000000,24.95,25.02,24.9,24.9643,5539,0
+NHYM.US,D,20260112,000000,24.95,25.04,24.945,24.95,5047,0
+NHYM.US,D,20260113,000000,24.95,24.96,24.95,24.95,12229,0
+NHYM.US,D,20260114,000000,24.97,25.09,24.95,25.0086,33341,0
+NHYM.US,D,20260115,000000,24.99,25.05,24.95,24.995,39276,0
+NHYM.US,D,20260116,000000,24.9676,25.03,24.96,24.96,7539,0
+NHYM.US,D,20260120,000000,24.86,24.94,24.82,24.82,50603,0
+NHYM.US,D,20260121,000000,24.8071,24.82,24.8071,24.8185,6851,0
+NHYM.US,D,20260122,000000,24.8338,24.875,24.8338,24.875,902,0
+NHYM.US,D,20260123,000000,24.9,24.99,24.9,24.915,14990,0
+NHYM.US,D,20260126,000000,24.94,25.02,24.91,24.925,17036,0
+NHYM.US,D,20260127,000000,24.935,25,24.9201,24.9255,17516,0
+NHYM.US,D,20260128,000000,24.88,24.929,24.87,24.9,8375,0
+NHYM.US,D,20260129,000000,24.89,24.91,24.89,24.91,2302,0
+NHYM.US,D,20260130,000000,24.935,24.935,24.92,24.9297,3541,0
+NHYM.US,D,20260202,000000,24.9,24.9,24.85,24.87,8925,0
+NHYM.US,D,20260203,000000,24.86,24.875,24.85,24.875,818,0
+NHYM.US,D,20260204,000000,24.8779,24.9,24.8779,24.9,1951,0
+NHYM.US,D,20260205,000000,24.9599,24.9599,24.9404,24.9404,7284,0
+NHYM.US,D,20260206,000000,24.95,25,24.88,24.915,5462,0
+NHYM.US,D,20260209,000000,24.88,25,24.85,24.965,3295,0
+NHYM.US,D,20260210,000000,25,25.09,25,25,6198,0
+NHYM.US,D,20260211,000000,24.9,25.01,24.88,24.945,5475,0
+NHYM.US,D,20260212,000000,24.97,25.06,24.97,25.045,6921,0
+NHYM.US,D,20260213,000000,25.08,25.1199,25.05,25.07,10574,0
+NHYM.US,D,20260217,000000,25.12,25.16,25.08,25.1563,6491,0
+NHYM.US,D,20260218,000000,25.1,25.1,25.1,25.1,1402,0

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

@@ -0,0 +1,381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NITE.US,D,20240625,000000,24.89,24.9912,24.8567,24.9912,7946,0
+NITE.US,D,20240626,000000,24.95,25.16,24.95,25.125,17451,0
+NITE.US,D,20240627,000000,25.16,25.24,25.0767,25.1684,10299,0
+NITE.US,D,20240628,000000,25.32,25.39,25.1978,25.1978,9620,0
+NITE.US,D,20240701,000000,25.2983,25.5088,25.2983,25.4831,7666,0
+NITE.US,D,20240702,000000,25.52,25.9053,25.52,25.9053,15886,0
+NITE.US,D,20240703,000000,26.11,26.28,26.11,26.249,2699,0
+NITE.US,D,20240705,000000,26.3254,26.4501,26.3157,26.4501,9513,0
+NITE.US,D,20240708,000000,26.62,26.705,26.4599,26.4998,11437,0
+NITE.US,D,20240709,000000,26.58,26.85,26.58,26.6696,11785,0
+NITE.US,D,20240710,000000,26.7426,26.9,26.68,26.8857,7010,0
+NITE.US,D,20240711,000000,26.93,27.03,26.213,26.33,16018,0
+NITE.US,D,20240712,000000,26.3251,26.7,26.3251,26.4683,9730,0
+NITE.US,D,20240715,000000,26.86,26.93,26.6521,26.6521,7837,0
+NITE.US,D,20240716,000000,26.682,26.8588,26.6,26.8483,5109,0
+NITE.US,D,20240717,000000,26.47,26.47,25.96,26.069,2536,0
+NITE.US,D,20240718,000000,26.18,26.18,25.61,25.6772,743,0
+NITE.US,D,20240719,000000,25.55,25.55,25.3783,25.3783,1035,0
+NITE.US,D,20240722,000000,25.7588,25.81,25.63,25.7953,2904,0
+NITE.US,D,20240723,000000,25.87,25.9,25.76,25.76,1226,0
+NITE.US,D,20240724,000000,24.94,24.94,24.6055,24.6055,438,0
+NITE.US,D,20240725,000000,24.35,24.79,24.35,24.5503,361,0
+NITE.US,D,20240726,000000,24.58,24.84,24.58,24.675,3062,0
+NITE.US,D,20240729,000000,25.03,25.03,24.9201,24.9201,854,0
+NITE.US,D,20240730,000000,24.6607,24.6607,24.6355,24.6588,1106,0
+NITE.US,D,20240731,000000,25.1,25.1457,25.1,25.1254,814,0
+NITE.US,D,20240801,000000,24.54,24.54,24.01,24.1408,42060,0
+NITE.US,D,20240802,000000,23.2423,23.2423,23.06,23.0988,4153,0
+NITE.US,D,20240805,000000,22.21,22.4056,22.21,22.4056,2613,0
+NITE.US,D,20240806,000000,22.55,22.995,22.55,22.7447,2255,0
+NITE.US,D,20240807,000000,22.87,22.87,22.3135,22.3135,100,0
+NITE.US,D,20240808,000000,22.89,22.995,22.89,22.9273,306,0
+NITE.US,D,20240809,000000,22.8469,22.9818,22.8469,22.9818,705,0
+NITE.US,D,20240812,000000,22.87,22.96,22.8096,22.8096,5403,0
+NITE.US,D,20240813,000000,23.095,23.45,23.095,23.4232,43459,0
+NITE.US,D,20240814,000000,23.56,23.56,23.34,23.4432,1519,0
+NITE.US,D,20240815,000000,23.96,24.11,23.9,24.0972,2021,0
+NITE.US,D,20240816,000000,24.19,24.21,24.095,24.1486,6756,0
+NITE.US,D,20240819,000000,24.23,24.4342,24.23,24.4342,955,0
+NITE.US,D,20240820,000000,24.46,24.46,24.3009,24.3009,1204,0
+NITE.US,D,20240821,000000,24.38,24.46,24.38,24.4532,1170,0
+NITE.US,D,20240822,000000,24.44,24.44,23.9818,23.9818,657,0
+NITE.US,D,20240823,000000,24.36,24.42,24.36,24.401,684,0
+NITE.US,D,20240826,000000,24.35,24.35,24.12,24.13,1096,0
+NITE.US,D,20240827,000000,23.99,24.1,23.99,24.04,800,0
+NITE.US,D,20240828,000000,23.85,23.9,23.74,23.8,1215,0
+NITE.US,D,20240829,000000,24.11,24.19,23.85,23.85,4862,0
+NITE.US,D,20240830,000000,24.17,24.29,24.17,24.29,780,0
+NITE.US,D,20240903,000000,23.851,23.851,23.851,23.851,113,0
+NITE.US,D,20240904,000000,23.59,23.88,23.59,23.81,1401,0
+NITE.US,D,20240905,000000,24.08,24.15,24.05,24.0856,1968,0
+NITE.US,D,20240906,000000,23.3462,23.3462,23.3462,23.3462,65,0
+NITE.US,D,20240909,000000,23.6883,23.6883,23.6883,23.6883,5,0
+NITE.US,D,20240910,000000,23.791,23.791,23.791,23.791,3,0
+NITE.US,D,20240911,000000,24.065,24.169,24.065,24.169,104,0
+NITE.US,D,20240912,000000,24.14,24.2935,24.13,24.2935,2262,0
+NITE.US,D,20240913,000000,24.53,24.53,24.42,24.42,345,0
+NITE.US,D,20240916,000000,24.39,24.4024,24.39,24.4024,134,0
+NITE.US,D,20240917,000000,24.76,24.7695,24.6439,24.6439,455,0
+NITE.US,D,20240918,000000,24.8656,24.8656,24.6118,24.6118,225,0
+NITE.US,D,20240919,000000,25.39,25.48,25.3647,25.45,2538,0
+NITE.US,D,20240920,000000,25.34,25.38,25.34,25.3777,322,0
+NITE.US,D,20240923,000000,25.52,25.52,25.5165,25.5165,213,0
+NITE.US,D,20240924,000000,25.74,25.85,25.74,25.83,10134,0
+NITE.US,D,20240925,000000,25.92,25.92,25.9,25.9,19544,0
+NITE.US,D,20240926,000000,26.33,26.33,26.1907,26.1907,307,0
+NITE.US,D,20240927,000000,26.335,26.3552,26.335,26.3552,150,0
+NITE.US,D,20241001,000000,25.9912,25.9912,25.9912,25.9912,18,0
+NITE.US,D,20241002,000000,25.9637,25.9637,25.9637,25.9637,95,0
+NITE.US,D,20241003,000000,25.7399,25.7998,25.71,25.7998,401,0
+NITE.US,D,20241004,000000,26.21,26.3533,26.21,26.3533,209,0
+NITE.US,D,20241007,000000,26.05,26.05,26.0185,26.0185,234,0
+NITE.US,D,20241008,000000,26.0615,26.12,26.05,26.07,2159,0
+NITE.US,D,20241009,000000,26.23,26.3,26.23,26.29,524,0
+NITE.US,D,20241010,000000,26.2043,26.2043,26.2043,26.2043,259,0
+NITE.US,D,20241011,000000,26.24,26.25,26.1502,26.1502,1060,0
+NITE.US,D,20241014,000000,26.14,26.2289,26.14,26.2289,476,0
+NITE.US,D,20241015,000000,26.35,26.35,26.0903,26.0903,365,0
+NITE.US,D,20241016,000000,26.25,26.25,26.2437,26.2437,190,0
+NITE.US,D,20241017,000000,26.3329,26.4308,26.3086,26.3086,219,0
+NITE.US,D,20241018,000000,26.49,26.5202,26.4851,26.4851,240,0
+NITE.US,D,20241021,000000,26.2788,26.2788,26.2788,26.2788,52,0
+NITE.US,D,20241022,000000,26.26,26.3703,26.26,26.3703,106,0
+NITE.US,D,20241023,000000,25.89,25.9,25.89,25.9,1172,0
+NITE.US,D,20241024,000000,26.6,26.85,26.6,26.79,1586,0
+NITE.US,D,20241025,000000,27.0249,27.2,27.0249,27.05,1936,0
+NITE.US,D,20241028,000000,27.2,27.23,27.06,27.06,1805,0
+NITE.US,D,20241029,000000,27.16,27.22,27.16,27.22,1992,0
+NITE.US,D,20241030,000000,27.25,27.28,27.07,27.07,2489,0
+NITE.US,D,20241031,000000,26.76,26.76,26.2649,26.2649,590,0
+NITE.US,D,20241101,000000,26.62,26.685,26.45,26.45,650,0
+NITE.US,D,20241104,000000,26.27,26.2701,26.235,26.235,461,0
+NITE.US,D,20241105,000000,26.55,26.55,26.4695,26.4695,519,0
+NITE.US,D,20241106,000000,27.69,27.97,27.41,27.94,8170,0
+NITE.US,D,20241107,000000,28.09,28.41,28.09,28.35,7007,0
+NITE.US,D,20241108,000000,28.3,28.5501,28.3,28.49,3777,0
+NITE.US,D,20241111,000000,29.11,29.24,28.92,29.24,5336,0
+NITE.US,D,20241112,000000,29,29,28.58,28.71,4055,0
+NITE.US,D,20241113,000000,28.77,28.8773,28.77,28.773,774,0
+NITE.US,D,20241114,000000,28.96,28.9701,28.53,28.53,3223,0
+NITE.US,D,20241115,000000,28.24,28.37,28.2305,28.37,1771,0
+NITE.US,D,20241118,000000,28.82,28.95,28.805,28.805,495,0
+NITE.US,D,20241119,000000,28.9028,29.02,28.9028,29.02,1062,0
+NITE.US,D,20241120,000000,28.67,28.889,28.67,28.889,703,0
+NITE.US,D,20241121,000000,28.79,28.9812,28.79,28.8783,834,0
+NITE.US,D,20241122,000000,29.18,29.18,29.0757,29.0935,1154,0
+NITE.US,D,20241125,000000,29.32,29.33,29.085,29.085,799,0
+NITE.US,D,20241126,000000,29.1,29.11,29.0596,29.0596,893,0
+NITE.US,D,20241127,000000,29.09,29.09,28.8768,28.8768,1084,0
+NITE.US,D,20241129,000000,29.26,29.3323,29.26,29.3323,408,0
+NITE.US,D,20241202,000000,29.76,29.81,29.53,29.8046,7235,0
+NITE.US,D,20241203,000000,29.6701,29.7333,29.66,29.7333,1807,0
+NITE.US,D,20241204,000000,29.8,30.0642,29.8,30.0642,784,0
+NITE.US,D,20241205,000000,30.41,30.41,30.2622,30.2622,1506,0
+NITE.US,D,20241206,000000,30.5,30.7,30.4,30.7,3319,0
+NITE.US,D,20241209,000000,30.95,30.95,30.521,30.5694,8910,0
+NITE.US,D,20241210,000000,30.89,30.92,30.6791,30.6791,1232,0
+NITE.US,D,20241211,000000,31.054,31.39,31.054,31.39,2832,0
+NITE.US,D,20241212,000000,31.315,31.41,31.12,31.12,3096,0
+NITE.US,D,20241213,000000,31.2,31.23,31.0414,31.21,2757,0
+NITE.US,D,20241216,000000,31.34,31.6,31.29,31.56,16842,0
+NITE.US,D,20241217,000000,31.76,31.89,31.7593,31.84,3366,0
+NITE.US,D,20241218,000000,31.61,31.82,30.13,30.43,3300,0
+NITE.US,D,20241219,000000,30.8,30.8,30.12,30.4,10645,0
+NITE.US,D,20241220,000000,30.25,30.77,29.95,30.3849,2224,0
+NITE.US,D,20241223,000000,30.34,30.6548,30.34,30.6548,1658,0
+NITE.US,D,20241224,000000,31.14,31.3483,31.14,31.3483,903,0
+NITE.US,D,20241226,000000,31.26,31.3,31.26,31.27,1578,0
+NITE.US,D,20241227,000000,30.53,30.66,30.53,30.66,2287,0
+NITE.US,D,20241230,000000,29.96,30.28,29.95,30.1864,3832,0
+NITE.US,D,20241231,000000,30.16,30.16,29.87,29.87,2593,0
+NITE.US,D,20250102,000000,29.57,29.8501,29.24,29.32,4906,0
+NITE.US,D,20250103,000000,29.5976,30.0885,29.5,30.0885,7510,0
+NITE.US,D,20250106,000000,30.66,30.68,30.3,30.3,4248,0
+NITE.US,D,20250107,000000,30.13,30.13,29.6249,29.6249,1076,0
+NITE.US,D,20250108,000000,29.66,29.66,29.54,29.6,2254,0
+NITE.US,D,20250110,000000,29.2,29.46,29.01,29.2255,1267,0
+NITE.US,D,20250113,000000,29.05,29.37,29.02,29.37,1444,0
+NITE.US,D,20250114,000000,29.74,29.74,29.2711,29.2711,2238,0
+NITE.US,D,20250115,000000,29.93,30.3,29.93,30.3,1675,0
+NITE.US,D,20250116,000000,30.16,30.19,30.1,30.1,2734,0
+NITE.US,D,20250117,000000,30.57,30.91,30.49,30.7026,36176,0
+NITE.US,D,20250121,000000,30.65,31.03,30.65,31.03,3657,0
+NITE.US,D,20250122,000000,31.07,31.2,30.96,30.96,1110,0
+NITE.US,D,20250123,000000,30.94,31.12,30.94,31.12,12389,0
+NITE.US,D,20250124,000000,31.12,31.13,30.92,30.95,1510,0
+NITE.US,D,20250127,000000,30.5,30.7003,30.5,30.7003,2455,0
+NITE.US,D,20250128,000000,30.7,31,30.63,31,1489,0
+NITE.US,D,20250129,000000,31,31.06,30.87,30.87,1386,0
+NITE.US,D,20250130,000000,31.45,31.6801,31.2899,31.5235,6632,0
+NITE.US,D,20250131,000000,31.67,31.89,31.29,31.38,6349,0
+NITE.US,D,20250203,000000,30.5,30.87,30.3295,30.7342,3562,0
+NITE.US,D,20250204,000000,30.85,31.11,30.8267,31.07,2878,0
+NITE.US,D,20250205,000000,30.84,30.84,30.69,30.7466,910,0
+NITE.US,D,20250206,000000,30.57,30.83,30.55,30.83,1474,0
+NITE.US,D,20250207,000000,31,31,30.4602,30.4602,1401,0
+NITE.US,D,20250210,000000,30.31,30.44,30.31,30.3692,1542,0
+NITE.US,D,20250211,000000,30.2205,30.24,29.9255,29.95,5101,0
+NITE.US,D,20250212,000000,30.04,30.3386,30.0199,30.1939,27736,0
+NITE.US,D,20250214,000000,30.99,31.1265,30.98,31.1265,4736,0
+NITE.US,D,20250218,000000,31.25,31.25,31.11,31.2041,5640,0
+NITE.US,D,20250219,000000,31.2101,31.35,31.2,31.35,686,0
+NITE.US,D,20250220,000000,31.15,31.15,31.1054,31.1054,166,0
+NITE.US,D,20250221,000000,31.11,31.11,30.2857,30.2994,321,0
+NITE.US,D,20250224,000000,30.06,30.0601,29.79,29.79,16125,0
+NITE.US,D,20250225,000000,29.6,29.73,28.95,29.2514,3680,0
+NITE.US,D,20250226,000000,29.6,29.65,29.2208,29.2208,3545,0
+NITE.US,D,20250227,000000,29.09,29.09,28.5581,28.5581,2692,0
+NITE.US,D,20250228,000000,28.66,28.9549,28.44,28.9549,2894,0
+NITE.US,D,20250303,000000,29.38,29.38,28.2461,28.3314,5982,0
+NITE.US,D,20250304,000000,27.55,28.25,27.29,27.8084,45357,0
+NITE.US,D,20250305,000000,28.06,28.5291,28,28.5291,1885,0
+NITE.US,D,20250306,000000,27.94,28.16,27.52,27.5833,3099,0
+NITE.US,D,20250307,000000,27.5,27.6185,27.5,27.6185,785,0
+NITE.US,D,20250310,000000,27,27.03,26.2496,26.2496,2509,0
+NITE.US,D,20250311,000000,26.2,26.68,26.05,26.399,4377,0
+NITE.US,D,20250312,000000,26.49,26.65,26.41,26.6405,1531,0
+NITE.US,D,20250313,000000,26.0851,26.0851,25.9573,25.9573,1078,0
+NITE.US,D,20250314,000000,26.56,26.7345,26.39,26.7345,1026,0
+NITE.US,D,20250317,000000,26.66,26.8472,26.57,26.8266,1330,0
+NITE.US,D,20250318,000000,26.31,26.31,26.2064,26.2064,1261,0
+NITE.US,D,20250319,000000,26.48,26.796,26.48,26.7475,2410,0
+NITE.US,D,20250320,000000,26.83,26.8699,26.5694,26.5694,259,0
+NITE.US,D,20250321,000000,26.68,26.785,26.68,26.7842,307,0
+NITE.US,D,20250324,000000,27.8199,27.8368,27.8199,27.8368,836,0
+NITE.US,D,20250325,000000,28.01,28.1016,27.89,28.1016,1451,0
+NITE.US,D,20250326,000000,27.76,28.06,27.32,27.458,2123,0
+NITE.US,D,20250327,000000,27.43,27.73,27.3542,27.3542,1572,0
+NITE.US,D,20250328,000000,26.53,26.65,26.3889,26.3889,1838,0
+NITE.US,D,20250331,000000,25.8,26.37,25.8,26.3266,4621,0
+NITE.US,D,20250401,000000,26.73,26.73,26.6134,26.6134,902,0
+NITE.US,D,20250402,000000,27.1199,27.165,27.09,27.0977,1093,0
+NITE.US,D,20250403,000000,25.58,25.63,25.1859,25.1859,2366,0
+NITE.US,D,20250404,000000,23.7,23.825,23.1,23.3598,3065,0
+NITE.US,D,20250407,000000,22.69,23.3,22.69,23.03,4852,0
+NITE.US,D,20250408,000000,23.89,24.2,22.38,22.426,2268,0
+NITE.US,D,20250409,000000,22.86,25.5673,22.42,25.5673,14321,0
+NITE.US,D,20250410,000000,24.79,24.95,24.272,24.272,1759,0
+NITE.US,D,20250411,000000,24.27,24.653,24.27,24.653,538,0
+NITE.US,D,20250414,000000,25.15,25.15,24.7169,24.7169,317,0
+NITE.US,D,20250415,000000,24.95,24.95,24.8086,24.8086,3110,0
+NITE.US,D,20250416,000000,24.34,24.43,24.0772,24.0772,389,0
+NITE.US,D,20250417,000000,24.16,24.23,24.16,24.1621,791,0
+NITE.US,D,20250421,000000,23.74,23.74,23.485,23.6087,1981,0
+NITE.US,D,20250422,000000,24.26,24.464,24.26,24.464,1867,0
+NITE.US,D,20250423,000000,25.54,25.8301,25.18,25.3031,5107,0
+NITE.US,D,20250424,000000,25.76,26.0251,25.25,26.0251,2695,0
+NITE.US,D,20250425,000000,26.4835,26.646,26.4835,26.646,494,0
+NITE.US,D,20250428,000000,26.73,26.8036,26.66,26.6742,946,0
+NITE.US,D,20250429,000000,26.64,26.88,26.54,26.8762,1066,0
+NITE.US,D,20250430,000000,26.07,26.5825,26.07,26.5825,9971,0
+NITE.US,D,20250501,000000,27.05,27.05,26.8918,26.8918,496,0
+NITE.US,D,20250502,000000,27.26,27.4544,27.26,27.4544,815,0
+NITE.US,D,20250505,000000,27.32,27.34,27.2,27.2,628,0
+NITE.US,D,20250506,000000,26.96,26.96,26.86,26.9218,1236,0
+NITE.US,D,20250507,000000,27.0508,27.0882,26.9869,27.0882,949,0
+NITE.US,D,20250508,000000,27.804,27.96,27.75,27.75,2106,0
+NITE.US,D,20250509,000000,28,28.0398,27.92,27.99,1040,0
+NITE.US,D,20250512,000000,29.4862,29.6199,29.4795,29.55,3428,0
+NITE.US,D,20250513,000000,29.93,30.23,29.93,30.1876,1232,0
+NITE.US,D,20250514,000000,30.5,30.584,30.36,30.584,1806,0
+NITE.US,D,20250515,000000,30.24,30.31,30.2052,30.2052,1598,0
+NITE.US,D,20250516,000000,30.3501,30.4344,30.3501,30.4344,683,0
+NITE.US,D,20250519,000000,29.85,30.156,29.85,30.156,655,0
+NITE.US,D,20250520,000000,30.07,30.07,29.93,29.97,1400,0
+NITE.US,D,20250521,000000,30.0099,30.02,29.4881,29.4881,11302,0
+NITE.US,D,20250527,000000,30.3199,30.3199,29.75,30.2309,680,0
+NITE.US,D,20250528,000000,30.13,30.13,29.9268,29.9268,279,0
+NITE.US,D,20250530,000000,29.73,29.73,29.7112,29.7112,253,0
+NITE.US,D,20250602,000000,29.65,29.65,29.27,29.6442,801,0
+NITE.US,D,20250603,000000,29.76,30.08,29.76,29.8342,1137,0
+NITE.US,D,20250604,000000,29.71,29.8,29.66,29.7366,692,0
+NITE.US,D,20250605,000000,29.46,29.46,28.85,28.8649,2889,0
+NITE.US,D,20250606,000000,29.34,29.3651,29.315,29.3651,12715,0
+NITE.US,D,20250609,000000,29.68,29.7758,29.68,29.7758,126,0
+NITE.US,D,20250610,000000,29.95,30.22,29.95,30.2119,2186,0
+NITE.US,D,20250611,000000,30.426,30.52,30.2345,30.2345,2767,0
+NITE.US,D,20250612,000000,30.06,30.09,29.9381,29.9381,737,0
+NITE.US,D,20250613,000000,29.72,29.72,29.5602,29.5602,20960,0
+NITE.US,D,20250616,000000,30.265,30.3194,30.2311,30.2311,15868,0
+NITE.US,D,20250617,000000,30,30.15,29.77,29.7896,21759,0
+NITE.US,D,20250618,000000,30.05,30.05,29.8063,29.8063,2721,0
+NITE.US,D,20250620,000000,30.14,30.14,29.72,29.74,3027,0
+NITE.US,D,20250623,000000,30.17,30.24,29.92,30.24,3869,0
+NITE.US,D,20250624,000000,30.55,30.74,30.545,30.69,1284,0
+NITE.US,D,20250625,000000,30.5,30.5,30.47,30.48,704,0
+NITE.US,D,20250626,000000,30.5116,30.73,30.5116,30.72,2259,0
+NITE.US,D,20250702,000000,31.1675,31.29,31.16,31.29,4392,0
+NITE.US,D,20250703,000000,31.45,31.535,31.45,31.46,1092,0
+NITE.US,D,20250707,000000,30.97,31.04,30.9499,31.0005,1560,0
+NITE.US,D,20250708,000000,31.07,31.07,31.01,31.01,1131,0
+NITE.US,D,20250710,000000,31.23,31.4398,31.23,31.4398,1027,0
+NITE.US,D,20250716,000000,31.67,31.7443,31.67,31.7443,332,0
+NITE.US,D,20250717,000000,31.91,31.91,31.86,31.8699,1814,0
+NITE.US,D,20250718,000000,32,32,31.9382,31.9382,514,0
+NITE.US,D,20250721,000000,32.06,32.07,31.9764,31.9764,427,0
+NITE.US,D,20250723,000000,32.15,32.2,32.0805,32.1831,17613,0
+NITE.US,D,20250724,000000,31.88,31.93,31.87,31.9052,424,0
+NITE.US,D,20250725,000000,32.1,32.3312,32.1,32.3312,324,0
+NITE.US,D,20250728,000000,32.56,32.63,32.47,32.56,909,0
+NITE.US,D,20250729,000000,32.49,32.69,32.27,32.27,1222,0
+NITE.US,D,20250730,000000,32.18,32.24,32.1621,32.1621,300,0
+NITE.US,D,20250731,000000,32.27,32.2701,32.0571,32.0571,1181,0
+NITE.US,D,20250801,000000,31.17,31.35,31.12,31.2215,868,0
+NITE.US,D,20250804,000000,31.58,31.58,31.45,31.4809,694,0
+NITE.US,D,20250805,000000,31.74,31.74,31.49,31.58,531,0
+NITE.US,D,20250806,000000,31.7416,31.9167,31.7416,31.9167,598,0
+NITE.US,D,20250807,000000,32.08,32.08,31.84,32.0008,423,0
+NITE.US,D,20250808,000000,32.15,32.15,32.0526,32.0526,139,0
+NITE.US,D,20250811,000000,32.15,32.15,32.09,32.09,259,0
+NITE.US,D,20250812,000000,32.22,32.5618,32.22,32.5618,516,0
+NITE.US,D,20250813,000000,32.9,32.9202,32.86,32.9202,302,0
+NITE.US,D,20250814,000000,32.64,32.7646,32.61,32.7646,834,0
+NITE.US,D,20250815,000000,32.71,32.71,32.5019,32.5019,131,0
+NITE.US,D,20250818,000000,32.53,32.5822,32.53,32.5822,346,0
+NITE.US,D,20250819,000000,32.55,32.55,32.3337,32.3337,154,0
+NITE.US,D,20250820,000000,31.86,32.066,31.86,32.066,135,0
+NITE.US,D,20250821,000000,31.95,31.95,31.8936,31.8936,122,0
+NITE.US,D,20250822,000000,32.92,33.0462,32.92,33.0462,5259,0
+NITE.US,D,20250825,000000,33.1,33.21,33.1,33.15,2616,0
+NITE.US,D,20250826,000000,33.27,33.3154,33.27,33.3154,266,0
+NITE.US,D,20250827,000000,33.38,33.5131,33.38,33.5131,1199,0
+NITE.US,D,20250828,000000,33.47,33.6141,33.47,33.6141,123,0
+NITE.US,D,20250902,000000,33.0592,33.2264,33.03,33.2264,9031,0
+NITE.US,D,20250903,000000,33.28,33.41,33.2616,33.2616,227,0
+NITE.US,D,20250904,000000,33.17,33.44,33.17,33.44,414,0
+NITE.US,D,20250905,000000,33.5,33.5,33.4,33.471,297,0
+NITE.US,D,20250908,000000,33.59,33.59,33.56,33.59,424,0
+NITE.US,D,20250909,000000,33.8,33.8269,33.72,33.8269,611,0
+NITE.US,D,20250910,000000,33.7906,33.96,33.62,33.6944,833,0
+NITE.US,D,20250911,000000,33.816,34.3,33.816,34.3,394,0
+NITE.US,D,20250915,000000,34.889,34.97,34.87,34.89,1107,0
+NITE.US,D,20250916,000000,35.02,35.1435,35.02,35.14,433,0
+NITE.US,D,20250917,000000,35.19,35.27,35.19,35.27,1050,0
+NITE.US,D,20250918,000000,35.22,35.53,35.22,35.343,3979,0
+NITE.US,D,20250919,000000,35.57,35.57,35.39,35.39,265,0
+NITE.US,D,20250922,000000,35.52,35.63,35.26,35.26,1375,0
+NITE.US,D,20250923,000000,35.54,35.54,35.06,35.06,225,0
+NITE.US,D,20250924,000000,35.4403,35.59,35.4403,35.4822,1686,0
+NITE.US,D,20250925,000000,35.02,35.1,34.96,34.9995,1372,0
+NITE.US,D,20250926,000000,35.38,35.38,34.98,35.3652,343,0
+NITE.US,D,20250929,000000,35.644,35.78,35.64,35.7511,1527,0
+NITE.US,D,20250930,000000,35.45,35.4636,35.1912,35.4636,631,0
+NITE.US,D,20251001,000000,35.485,35.9255,35.485,35.9255,805,0
+NITE.US,D,20251003,000000,35.45,35.45,35.45,35.45,1001,0
+NITE.US,D,20251006,000000,36.11,36.1945,36.11,36.1945,772,0
+NITE.US,D,20251007,000000,36.14,36.14,35.6088,35.6088,254,0
+NITE.US,D,20251008,000000,35.61,36.08,35.61,36.0213,2601,0
+NITE.US,D,20251009,000000,35.65,35.7429,35.65,35.7429,902,0
+NITE.US,D,20251010,000000,34.6975,34.6975,34.2216,34.2216,660,0
+NITE.US,D,20251013,000000,34.625,34.905,34.625,34.905,5709,0
+NITE.US,D,20251014,000000,34.64,34.874,34.64,34.874,1799,0
+NITE.US,D,20251015,000000,35.21,35.3,35.21,35.2583,2272,0
+NITE.US,D,20251017,000000,35.14,35.21,35.1,35.1,460,0
+NITE.US,D,20251022,000000,35.38,35.38,35.3014,35.3014,375,0
+NITE.US,D,20251023,000000,35.947,35.9617,35.37,35.9617,3046,0
+NITE.US,D,20251024,000000,36.23,36.2301,36.1238,36.1238,632,0
+NITE.US,D,20251027,000000,36.7705,36.7705,36.74,36.7668,780,0
+NITE.US,D,20251028,000000,36.6983,36.6983,36.5834,36.5834,498,0
+NITE.US,D,20251029,000000,36.78,36.79,36.521,36.6249,2783,0
+NITE.US,D,20251030,000000,35.96,36.13,35.7328,35.7328,19343,0
+NITE.US,D,20251103,000000,36.695,36.75,36.6728,36.6728,4034,0
+NITE.US,D,20251104,000000,36.01,36.18,35.7364,35.7364,1110,0
+NITE.US,D,20251105,000000,35.93,36.3385,35.82,36.3385,251,0
+NITE.US,D,20251106,000000,36.28,36.28,35.7628,35.7628,303,0
+NITE.US,D,20251107,000000,35.25,35.67,35.25,35.67,969,0
+NITE.US,D,20251110,000000,36.25,36.4192,36.25,36.4192,132,0
+NITE.US,D,20251111,000000,36.33,36.33,36.17,36.2929,1414,0
+NITE.US,D,20251112,000000,36.38,36.38,36.2499,36.25,2075,0
+NITE.US,D,20251113,000000,35.93,35.93,35.26,35.33,3894,0
+NITE.US,D,20251114,000000,34.74,35.14,34.74,34.9547,7690,0
+NITE.US,D,20251117,000000,34.91,34.91,34.6816,34.6816,152,0
+NITE.US,D,20251118,000000,34.21,34.49,34.1049,34.4414,1380,0
+NITE.US,D,20251119,000000,34.46,34.7001,34.37,34.3976,1722,0
+NITE.US,D,20251120,000000,35.17,35.17,33.62,33.6432,935,0
+NITE.US,D,20251121,000000,33.62,34.24,33.51,33.9485,1629,0
+NITE.US,D,20251124,000000,35.09,35.1,35.0643,35.0643,5288,0
+NITE.US,D,20251125,000000,34.75,35.4146,34.75,35.4146,1059,0
+NITE.US,D,20251126,000000,35.53,35.72,35.53,35.6736,697,0
+NITE.US,D,20251201,000000,36.01,36.01,36.006,36.006,114,0
+NITE.US,D,20251202,000000,36.03,36.0833,36.03,36.0833,10359,0
+NITE.US,D,20251205,000000,36.6,36.6,36.597,36.597,256,0
+NITE.US,D,20251210,000000,36.87,37.1332,36.87,37.1332,3105,0
+NITE.US,D,20251215,000000,37.1275,37.24,37.1275,37.1333,4365,0
+NITE.US,D,20251216,000000,37.04,37.2275,37.04,37.2275,324,0
+NITE.US,D,20251219,000000,37.1106,37.17,36.9,37.0788,18889,0
+NITE.US,D,20251222,000000,37.31,37.3737,37.3,37.3737,709,0
+NITE.US,D,20251224,000000,37.25,37.3804,37.25,37.3804,204,0
+NITE.US,D,20251226,000000,37.38,37.38,37.3546,37.3546,115,0
+NITE.US,D,20251229,000000,36.91,36.99,36.91,36.9679,360,0
+NITE.US,D,20251230,000000,36.92,36.9963,36.8244,36.8244,1134,0
+NITE.US,D,20251231,000000,36.77,36.77,36.612,36.612,273,0
+NITE.US,D,20260102,000000,36.75,36.8706,36.75,36.8706,196,0
+NITE.US,D,20260105,000000,37.41,37.41,37.2378,37.2378,460,0
+NITE.US,D,20260106,000000,37.15,37.202,37.15,37.202,169,0
+NITE.US,D,20260107,000000,36.92,36.92,36.7357,36.7357,178,0
+NITE.US,D,20260108,000000,37.12,37.21,37.12,37.1271,4547,0
+NITE.US,D,20260109,000000,37.14,37.435,37.14,37.4327,308,0
+NITE.US,D,20260112,000000,37.97,37.97,37.9111,37.9111,242,0
+NITE.US,D,20260113,000000,38.02,38.02,37.89,37.9656,1083,0
+NITE.US,D,20260114,000000,37.6776,37.9771,37.6776,37.9771,488,0
+NITE.US,D,20260115,000000,38.27,38.42,38.0519,38.0519,5254,0
+NITE.US,D,20260116,000000,37.77,37.92,37.77,37.8358,339,0
+NITE.US,D,20260120,000000,37.49,37.49,36.843,36.843,286,0
+NITE.US,D,20260122,000000,38.24,38.35,38.24,38.3352,2858,0
+NITE.US,D,20260123,000000,37.85,37.9218,37.8476,37.9218,514,0
+NITE.US,D,20260129,000000,37.46,37.475,37.1591,37.1591,2783,0
+NITE.US,D,20260130,000000,36.82,36.9198,36.82,36.9198,206,0
+NITE.US,D,20260202,000000,37.19,37.19,37.105,37.105,134,0
+NITE.US,D,20260203,000000,36.35,36.5845,36.35,36.5845,562,0
+NITE.US,D,20260204,000000,36.36,36.56,35.82,35.82,587,0
+NITE.US,D,20260205,000000,35.04,35.21,35.04,35.1774,340,0
+NITE.US,D,20260206,000000,35.62,36.0294,35.26,36.0294,1999,0
+NITE.US,D,20260209,000000,36.19,36.48,36.19,36.3862,312,0
+NITE.US,D,20260210,000000,36.64,36.64,36.38,36.3951,577,0
+NITE.US,D,20260211,000000,35.9,36.04,35.9,36.04,494,0
+NITE.US,D,20260212,000000,35.4,35.4,35.13,35.13,604,0
+NITE.US,D,20260213,000000,35.06,35.46,35.06,35.2201,398,0
+NITE.US,D,20260217,000000,34.68,35.2899,34.68,35.18,2143,0
+NITE.US,D,20260218,000000,35.52,35.82,35.52,35.82,1359,0

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

@@ -0,0 +1,574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLOP.US,D,20231103,000000,11,13.295,10.985,12.92,1438794,0
+NLOP.US,D,20231106,000000,11.8,13.12,11.554,12.51,694239,0
+NLOP.US,D,20231107,000000,11.39,12.155,11,11.66,1335688,0
+NLOP.US,D,20231108,000000,11.32,13.11,11.3128,12.8,785811,0
+NLOP.US,D,20231109,000000,12.03,13.735,11.9,12.69,934929,0
+NLOP.US,D,20231110,000000,12.05,15.14,12.05,15.11,1783850,0
+NLOP.US,D,20231113,000000,15.28,16.66,15.27,15.6,650891,0
+NLOP.US,D,20231114,000000,15.66,16.26,15.29,15.67,523095,0
+NLOP.US,D,20231115,000000,15.67,16.05,15.6301,15.81,444402,0
+NLOP.US,D,20231116,000000,15.82,16.5499,15.56,15.68,302783,0
+NLOP.US,D,20231117,000000,15.63,15.84,15.2101,15.82,211807,0
+NLOP.US,D,20231120,000000,15.82,17.61,15.77,16.65,338963,0
+NLOP.US,D,20231121,000000,16.65,16.79,15.91,15.92,235778,0
+NLOP.US,D,20231122,000000,15.78,16.07,15.55,15.71,118986,0
+NLOP.US,D,20231124,000000,15.42,16,15.33,15.85,39599,0
+NLOP.US,D,20231127,000000,15.35,15.81,15.35,15.71,148813,0
+NLOP.US,D,20231128,000000,15.52,15.99,15.41,15.93,175575,0
+NLOP.US,D,20231129,000000,15.67,17.14,15.6001,16.75,156428,0
+NLOP.US,D,20231130,000000,16.49,16.73,16.11,16.35,203397,0
+NLOP.US,D,20231201,000000,16.35,19.195,16.17,18.74,354581,0
+NLOP.US,D,20231204,000000,18.75,19.21,18.365,18.94,255836,0
+NLOP.US,D,20231205,000000,18.9,19.25,18.74,19,170757,0
+NLOP.US,D,20231206,000000,18.95,19.9399,18.61,19.67,217612,0
+NLOP.US,D,20231207,000000,19.53,19.58,18.5015,19.09,437074,0
+NLOP.US,D,20231208,000000,18.58,19.58,18.58,19.5,216309,0
+NLOP.US,D,20231211,000000,19.5,19.9,19.375,19.64,290648,0
+NLOP.US,D,20231212,000000,19.6,20.66,19.25,20.45,432845,0
+NLOP.US,D,20231213,000000,20.12,20.4764,18.31,19.58,645420,0
+NLOP.US,D,20231214,000000,19.32,20.56,19.32,19.64,173577,0
+NLOP.US,D,20231215,000000,19.48,19.82,17.3,17.81,452178,0
+NLOP.US,D,20231218,000000,17.48,17.68,16.83,16.85,197783,0
+NLOP.US,D,20231219,000000,16.61,17.6799,16.61,17.25,208106,0
+NLOP.US,D,20231220,000000,16.69,17.24,16.04,16.28,275804,0
+NLOP.US,D,20231221,000000,16.1,17.005,16.1,16.7,134213,0
+NLOP.US,D,20231222,000000,16.73,17.55,16.72,17.26,126657,0
+NLOP.US,D,20231226,000000,16.92,18.2445,16.92,18.11,82406,0
+NLOP.US,D,20231227,000000,18.72,19.3,18.54,18.63,148399,0
+NLOP.US,D,20231228,000000,18.26,18.86,18.2349,18.58,102996,0
+NLOP.US,D,20231229,000000,18.33,18.68,18.02,18.48,115850,0
+NLOP.US,D,20240102,000000,18.14,19,18.05,18.16,96003,0
+NLOP.US,D,20240103,000000,17.89,17.89,16.835,17.26,105886,0
+NLOP.US,D,20240104,000000,17,17.63,17,17.21,137437,0
+NLOP.US,D,20240105,000000,17.25,18.24,17.14,17.7,169015,0
+NLOP.US,D,20240108,000000,17.71,17.71,17.11,17.47,243416,0
+NLOP.US,D,20240109,000000,17.21,17.62,16.87,17.3,131384,0
+NLOP.US,D,20240110,000000,17.3,17.54,17.165,17.4,121665,0
+NLOP.US,D,20240111,000000,18.15,20.25,18.13,20,631304,0
+NLOP.US,D,20240112,000000,20.14,23.12,20.14,22.71,501417,0
+NLOP.US,D,20240116,000000,22.8,24.2,22.66,23.18,457943,0
+NLOP.US,D,20240117,000000,22.72,24.15,22.72,23.2,361094,0
+NLOP.US,D,20240118,000000,23.2,23.8981,22.85,23.1,330201,0
+NLOP.US,D,20240119,000000,23.11,24.79,22.95,24.54,263881,0
+NLOP.US,D,20240122,000000,24.47,24.59,23.74,24.22,230540,0
+NLOP.US,D,20240123,000000,25.2,25.8167,23.52,23.84,546589,0
+NLOP.US,D,20240124,000000,24,24.94,23.77,24.32,209010,0
+NLOP.US,D,20240125,000000,24.46,25.66,24.3827,24.94,145838,0
+NLOP.US,D,20240126,000000,25.26,25.622,24.87,25.31,122048,0
+NLOP.US,D,20240129,000000,25.14,25.6,25,25.4,106614,0
+NLOP.US,D,20240130,000000,25.25,25.55,24.98,25.27,192528,0
+NLOP.US,D,20240131,000000,25.15,25.5,24.75,24.78,199680,0
+NLOP.US,D,20240201,000000,24.57,25.11,24.46,25.05,267735,0
+NLOP.US,D,20240202,000000,24.51,25.41,24.51,24.65,251579,0
+NLOP.US,D,20240205,000000,24.35,24.65,23.855,24.01,168630,0
+NLOP.US,D,20240206,000000,23.98,24.19,23.59,23.91,193151,0
+NLOP.US,D,20240207,000000,23.95,24.4,23.3,23.75,182144,0
+NLOP.US,D,20240208,000000,23.69,23.94,23.445,23.81,162174,0
+NLOP.US,D,20240209,000000,23.66,25.3,23.6,24.91,324854,0
+NLOP.US,D,20240212,000000,24.88,25.13,24.705,24.82,74590,0
+NLOP.US,D,20240213,000000,24.45,25.26,24.39,24.71,106860,0
+NLOP.US,D,20240214,000000,24.7,26.27,24.7,26.14,465786,0
+NLOP.US,D,20240215,000000,26.1,27.14,25.71,26.72,459698,0
+NLOP.US,D,20240216,000000,26.69,27.77,26.23,27.06,275731,0
+NLOP.US,D,20240220,000000,27,27.39,26.78,27.26,142209,0
+NLOP.US,D,20240221,000000,27.17,27.305,26.52,26.65,550297,0
+NLOP.US,D,20240222,000000,26.65,26.82,25.87,26.16,217775,0
+NLOP.US,D,20240223,000000,26.05,26.5,25.94,26.38,192907,0
+NLOP.US,D,20240226,000000,26.47,27.08,26.22,26.23,204603,0
+NLOP.US,D,20240227,000000,26.25,27.04,25.92,26.03,104461,0
+NLOP.US,D,20240228,000000,25.77,25.9652,24.88,24.9,285141,0
+NLOP.US,D,20240229,000000,24.9,25.81,23.93,24.39,368139,0
+NLOP.US,D,20240301,000000,24.45,24.65,23.98,24.41,122090,0
+NLOP.US,D,20240304,000000,24.18,24.28,23.58,24.01,358852,0
+NLOP.US,D,20240305,000000,23.89,24.37,23.77,23.91,106876,0
+NLOP.US,D,20240306,000000,23.94,24.32,23.82,24.02,265058,0
+NLOP.US,D,20240307,000000,24.17,24.17,23.62,23.9,192969,0
+NLOP.US,D,20240308,000000,23.81,24.2937,23.25,23.27,232244,0
+NLOP.US,D,20240311,000000,23.36,25.19,23.36,24.52,178036,0
+NLOP.US,D,20240312,000000,24.38,24.47,23.4,23.79,452040,0
+NLOP.US,D,20240313,000000,23.71,24.11,23.7,23.79,352449,0
+NLOP.US,D,20240314,000000,23.78,23.91,23.4,23.72,110859,0
+NLOP.US,D,20240315,000000,23.55,24.21,22.98,23,1232748,0
+NLOP.US,D,20240318,000000,23.1,23.22,22.73,22.86,159003,0
+NLOP.US,D,20240319,000000,22.74,23.3,22.5145,23.13,415875,0
+NLOP.US,D,20240320,000000,22.65,23.27,22.4,23.1,134110,0
+NLOP.US,D,20240321,000000,23.12,23.74,23.12,23.68,85704,0
+NLOP.US,D,20240322,000000,23.72,23.78,23.5,23.65,91767,0
+NLOP.US,D,20240325,000000,23.85,24.01,23.28,23.28,68973,0
+NLOP.US,D,20240326,000000,23.28,23.45,22.815,22.83,88525,0
+NLOP.US,D,20240327,000000,23,23.64,22.905,23.6,103442,0
+NLOP.US,D,20240328,000000,23.59,24.02,23.59,23.8,262967,0
+NLOP.US,D,20240401,000000,23.8,23.8,23.1,23.34,84100,0
+NLOP.US,D,20240402,000000,23.14,23.62,22.33,23.59,127996,0
+NLOP.US,D,20240403,000000,23.42,23.67,22.95,23.65,140785,0
+NLOP.US,D,20240404,000000,23.84,24.445,23.44,23.44,220238,0
+NLOP.US,D,20240405,000000,23,23.5,22.64,23.26,162671,0
+NLOP.US,D,20240408,000000,23.19,24.16,23.19,23.66,217587,0
+NLOP.US,D,20240409,000000,23.66,24.44,23.49,24.38,385463,0
+NLOP.US,D,20240410,000000,24,24.055,23.375,23.54,239676,0
+NLOP.US,D,20240411,000000,23.58,23.9199,23.28,23.66,93226,0
+NLOP.US,D,20240412,000000,23.47,23.59,23.07,23.07,179663,0
+NLOP.US,D,20240415,000000,23.08,23.36,22.415,22.65,316318,0
+NLOP.US,D,20240416,000000,22.52,22.69,22.32,22.41,218339,0
+NLOP.US,D,20240417,000000,22.45,22.67,22.22,22.27,125276,0
+NLOP.US,D,20240418,000000,22.27,23.02,22.16,22.98,228080,0
+NLOP.US,D,20240419,000000,23.16,23.7,22.9,22.98,317865,0
+NLOP.US,D,20240422,000000,23,23.73,23,23.69,63276,0
+NLOP.US,D,20240423,000000,23.65,24.08,23.47,23.7,217342,0
+NLOP.US,D,20240424,000000,23.48,23.51,22.89,23.04,70465,0
+NLOP.US,D,20240425,000000,22.93,22.99,22.44,22.71,291011,0
+NLOP.US,D,20240426,000000,22.55,22.95,22.49,22.91,296374,0
+NLOP.US,D,20240429,000000,22.92,23.41,22.79,23.09,353601,0
+NLOP.US,D,20240430,000000,22.87,23.5196,22.775,22.86,190922,0
+NLOP.US,D,20240501,000000,22.87,23.48,22.86,22.97,253946,0
+NLOP.US,D,20240502,000000,24.5,24.84,23.58,23.63,493598,0
+NLOP.US,D,20240503,000000,24.27,24.86,24.13,24.81,289163,0
+NLOP.US,D,20240506,000000,24.93,25,24.24,24.57,277965,0
+NLOP.US,D,20240507,000000,24.6,24.79,24.18,24.36,320196,0
+NLOP.US,D,20240508,000000,23.87,24.42,23.825,24.22,382707,0
+NLOP.US,D,20240509,000000,24.5,24.5937,24.06,24.18,133310,0
+NLOP.US,D,20240510,000000,24.18,24.3361,23.7,23.97,122354,0
+NLOP.US,D,20240513,000000,23.98,24.2427,23.675,24,413017,0
+NLOP.US,D,20240514,000000,24.14,24.31,23.575,24.15,150492,0
+NLOP.US,D,20240515,000000,24.42,24.42,23.68,23.76,226008,0
+NLOP.US,D,20240516,000000,23.71,24.21,23.6428,24.05,112171,0
+NLOP.US,D,20240517,000000,24.05,25.33,24.05,24.89,197899,0
+NLOP.US,D,20240520,000000,24.86,25.4799,24.19,24.21,171177,0
+NLOP.US,D,20240521,000000,24.11,24.554,23.65,23.68,104485,0
+NLOP.US,D,20240522,000000,23.51,23.96,23.3926,23.74,94533,0
+NLOP.US,D,20240523,000000,23.82,23.82,22.74,22.85,130090,0
+NLOP.US,D,20240524,000000,23.01,23.81,22.995,23.71,121395,0
+NLOP.US,D,20240528,000000,23.68,24.6,23.12,23.24,160986,0
+NLOP.US,D,20240529,000000,22.89,23.09,22.62,22.83,232838,0
+NLOP.US,D,20240530,000000,23,23.105,22.73,22.98,79166,0
+NLOP.US,D,20240531,000000,23.05,23.82,22.9001,23.74,93156,0
+NLOP.US,D,20240603,000000,23.95,23.95,22.72,22.84,137200,0
+NLOP.US,D,20240604,000000,22.73,23.3,22.72,23.19,85823,0
+NLOP.US,D,20240605,000000,23.25,23.5,22.48,22.55,169778,0
+NLOP.US,D,20240606,000000,22.36,22.76,22.36,22.74,134426,0
+NLOP.US,D,20240607,000000,22.44,22.77,22.37,22.65,107113,0
+NLOP.US,D,20240610,000000,22.5,23.28,22.5,23.26,79041,0
+NLOP.US,D,20240611,000000,24.07,25.13,24.03,24.47,485229,0
+NLOP.US,D,20240612,000000,24.83,25.07,24.25,24.3,515589,0
+NLOP.US,D,20240613,000000,24.3,25.11,24.3,24.82,232781,0
+NLOP.US,D,20240614,000000,24.73,25.3,24.53,24.85,294054,0
+NLOP.US,D,20240617,000000,24.65,25.3641,24.58,25.05,279575,0
+NLOP.US,D,20240618,000000,24.9,25.14,24.56,24.73,194798,0
+NLOP.US,D,20240620,000000,24.53,24.65,23.69,24.18,238839,0
+NLOP.US,D,20240621,000000,24.26,24.57,23.85,24.07,496424,0
+NLOP.US,D,20240624,000000,24.13,24.47,24.01,24.38,168256,0
+NLOP.US,D,20240625,000000,24.4,24.79,24.055,24.26,248980,0
+NLOP.US,D,20240626,000000,24.09,24.47,23.86,24.24,136625,0
+NLOP.US,D,20240627,000000,24.33,24.83,23.84,24.08,240569,0
+NLOP.US,D,20240628,000000,24.11,24.79,23.86,24.62,2159803,0
+NLOP.US,D,20240701,000000,24.66,24.73,24.01,24.39,135159,0
+NLOP.US,D,20240702,000000,24.49,25.6099,24.38,25.22,179158,0
+NLOP.US,D,20240703,000000,25.2,25.36,25.05,25.07,64040,0
+NLOP.US,D,20240705,000000,25.2,25.21,24.3,24.34,212323,0
+NLOP.US,D,20240708,000000,24.34,24.59,23.68,23.8,175370,0
+NLOP.US,D,20240709,000000,23.8,24.04,23.54,23.68,124988,0
+NLOP.US,D,20240710,000000,23.6,24.26,23.45,24.26,172186,0
+NLOP.US,D,20240711,000000,24.53,25.34,23.38,25.1,451277,0
+NLOP.US,D,20240712,000000,25.26,25.775,25.07,25.55,147306,0
+NLOP.US,D,20240715,000000,25.56,27,25.47,26.92,512447,0
+NLOP.US,D,20240716,000000,27,27.49,26.28,26.54,316316,0
+NLOP.US,D,20240717,000000,26.43,26.73,26.18,26.72,393644,0
+NLOP.US,D,20240718,000000,26.61,26.99,26.08,26.19,105470,0
+NLOP.US,D,20240719,000000,25.75,26.17,25.64,25.8,274433,0
+NLOP.US,D,20240722,000000,25.8,26.3,25.75,26.19,175749,0
+NLOP.US,D,20240723,000000,26.01,27.75,26.01,27.59,295753,0
+NLOP.US,D,20240724,000000,27.5,28.5099,27.49,28.18,515514,0
+NLOP.US,D,20240725,000000,28.59,29.55,28.12,28.9,339260,0
+NLOP.US,D,20240726,000000,28.91,29.27,28.43,28.75,398787,0
+NLOP.US,D,20240729,000000,28.89,30.015,28.555,29.82,346869,0
+NLOP.US,D,20240730,000000,30,30,29.16,29.5,340054,0
+NLOP.US,D,20240731,000000,29.5,30,28.64,29.51,446888,0
+NLOP.US,D,20240801,000000,29.46,29.78,29.15,29.24,235280,0
+NLOP.US,D,20240802,000000,28.57,29.245,28.4,28.47,133861,0
+NLOP.US,D,20240805,000000,27.34,28.16,26.8398,27.64,241998,0
+NLOP.US,D,20240806,000000,27.6,28.6599,27.5,28.14,305614,0
+NLOP.US,D,20240807,000000,28.5,28.8799,28.28,28.51,292140,0
+NLOP.US,D,20240808,000000,29.21,31.12,29.21,30.38,443849,0
+NLOP.US,D,20240809,000000,30.68,30.68,30.01,30.26,412589,0
+NLOP.US,D,20240812,000000,30.28,30.3899,29.44,29.75,93978,0
+NLOP.US,D,20240813,000000,29.9,29.925,29.49,29.68,240794,0
+NLOP.US,D,20240814,000000,29.87,30.07,29.41,29.46,99266,0
+NLOP.US,D,20240815,000000,29.88,30.19,29.5,30.07,236416,0
+NLOP.US,D,20240816,000000,30.1,30.45,30.01,30.07,408800,0
+NLOP.US,D,20240819,000000,30.13,30.9,29.95,30.53,98974,0
+NLOP.US,D,20240820,000000,30.59,30.59,29.71,30.11,227665,0
+NLOP.US,D,20240821,000000,30.31,30.82,30.16,30.32,242683,0
+NLOP.US,D,20240822,000000,30.36,30.396,29.5,29.57,92870,0
+NLOP.US,D,20240823,000000,29.57,30.75,29.555,30.22,190528,0
+NLOP.US,D,20240826,000000,30.52,31.12,29.9955,30.84,134384,0
+NLOP.US,D,20240827,000000,30.52,30.76,30.19,30.27,248820,0
+NLOP.US,D,20240828,000000,30.03,30.75,29.97,30.15,125678,0
+NLOP.US,D,20240829,000000,30.23,30.79,29.9587,30.56,227577,0
+NLOP.US,D,20240830,000000,30.69,30.88,30.05,30.31,175062,0
+NLOP.US,D,20240903,000000,30.05,30.35,29.92,30,238442,0
+NLOP.US,D,20240904,000000,29.92,30.69,29.82,30.19,274515,0
+NLOP.US,D,20240905,000000,30.12,30.39,29.34,29.46,95887,0
+NLOP.US,D,20240906,000000,29.31,29.657,28.82,29.55,167966,0
+NLOP.US,D,20240909,000000,29.34,29.88,29.18,29.46,94628,0
+NLOP.US,D,20240910,000000,29.34,29.79,29.19,29.76,87701,0
+NLOP.US,D,20240911,000000,29.44,29.615,29.15,29.34,55219,0
+NLOP.US,D,20240912,000000,29.64,30.08,29.18,29.26,77349,0
+NLOP.US,D,20240913,000000,29.5,30.3,29.37,30,111078,0
+NLOP.US,D,20240916,000000,30,30.24,29.63,30.21,53943,0
+NLOP.US,D,20240917,000000,30.29,31.24,30.16,30.87,225779,0
+NLOP.US,D,20240918,000000,31.03,31.82,30.42,31.18,105339,0
+NLOP.US,D,20240919,000000,31.71,32.24,31.05,31.81,296020,0
+NLOP.US,D,20240920,000000,31.45,31.66,30.26,30.28,434901,0
+NLOP.US,D,20240923,000000,30.28,30.68,30.0611,30.5,91574,0
+NLOP.US,D,20240924,000000,30.98,32,30.625,31.43,104348,0
+NLOP.US,D,20240925,000000,31.17,31.5799,30.86,30.86,157298,0
+NLOP.US,D,20240926,000000,31.39,31.39,30.52,30.76,332534,0
+NLOP.US,D,20240927,000000,31.06,31.5886,30.71,30.76,71786,0
+NLOP.US,D,20240930,000000,30.45,31.08,30.31,30.62,205988,0
+NLOP.US,D,20241001,000000,30.62,30.7499,30.07,30.41,83093,0
+NLOP.US,D,20241002,000000,30.34,30.75,29.81,30.22,92638,0
+NLOP.US,D,20241003,000000,30.24,30.24,29.54,29.7,131565,0
+NLOP.US,D,20241004,000000,30.06,30.39,29.9,30.08,55839,0
+NLOP.US,D,20241007,000000,29.86,30.19,29.44,29.92,147245,0
+NLOP.US,D,20241008,000000,29.81,30.36,29.775,30.22,192132,0
+NLOP.US,D,20241009,000000,30.06,30.18,29.72,30.07,60046,0
+NLOP.US,D,20241010,000000,29.78,30.48,29.78,30.23,55330,0
+NLOP.US,D,20241011,000000,30.22,31.05,30.22,31.02,53769,0
+NLOP.US,D,20241014,000000,31.02,31.27,30.77,30.81,64765,0
+NLOP.US,D,20241015,000000,31.1,31.585,31.1,31.36,106065,0
+NLOP.US,D,20241016,000000,31.53,31.75,30.9302,31.16,75409,0
+NLOP.US,D,20241017,000000,30.88,31.08,30.5101,31.03,33343,0
+NLOP.US,D,20241018,000000,31.05,31.1,30.69,30.98,73661,0
+NLOP.US,D,20241021,000000,30.81,30.895,30.24,30.3,73123,0
+NLOP.US,D,20241022,000000,30.74,31.31,30.1,30.37,76079,0
+NLOP.US,D,20241023,000000,29.99,30.46,29.99,30.37,66980,0
+NLOP.US,D,20241024,000000,30.21,30.39,29.74,29.93,97781,0
+NLOP.US,D,20241025,000000,30.18,30.275,29.555,29.61,43511,0
+NLOP.US,D,20241028,000000,29.8,30.44,29.59,30.36,60602,0
+NLOP.US,D,20241029,000000,30.37,30.635,29.98,30.03,84222,0
+NLOP.US,D,20241030,000000,30.02,30.55,30.02,30.35,77084,0
+NLOP.US,D,20241031,000000,30.35,30.55,30.01,30.04,46798,0
+NLOP.US,D,20241101,000000,30.22,30.3299,29.7,30.14,56987,0
+NLOP.US,D,20241104,000000,30.195,30.91,29.84,30.46,88727,0
+NLOP.US,D,20241105,000000,30.4,30.81,29.965,30.72,79500,0
+NLOP.US,D,20241106,000000,31.01,31.53,30.82,31.48,112046,0
+NLOP.US,D,20241107,000000,31.4,32.82,31.3,31.65,83114,0
+NLOP.US,D,20241108,000000,31.84,32.94,31.6,32.09,113837,0
+NLOP.US,D,20241111,000000,32.22,32.375,31.65,32.14,78557,0
+NLOP.US,D,20241112,000000,32.1,32.2,31.51,31.75,102072,0
+NLOP.US,D,20241113,000000,32.13,32.13,31.11,31.42,73056,0
+NLOP.US,D,20241114,000000,31.4,31.4,30.85,31.12,80905,0
+NLOP.US,D,20241115,000000,31.12,31.33,30.55,30.94,68240,0
+NLOP.US,D,20241118,000000,30.76,31.1434,30.43,30.52,58990,0
+NLOP.US,D,20241119,000000,30.4675,31.02,30.23,30.98,100570,0
+NLOP.US,D,20241120,000000,30.55,31.14,30.5,31.12,89317,0
+NLOP.US,D,20241121,000000,31.28,31.375,30.99,31.09,66883,0
+NLOP.US,D,20241122,000000,30.94,31.31,30.62,31.1,79990,0
+NLOP.US,D,20241125,000000,31.26,31.79,30.8,31.57,91583,0
+NLOP.US,D,20241126,000000,31.25,31.67,30.92,31.34,61923,0
+NLOP.US,D,20241127,000000,31.72,32.19,31.32,32.12,70006,0
+NLOP.US,D,20241129,000000,32.2,32.85,32.2,32.74,40276,0
+NLOP.US,D,20241202,000000,32.395,32.55,31.91,32.08,74480,0
+NLOP.US,D,20241203,000000,32.05,32.07,31.51,31.66,52495,0
+NLOP.US,D,20241204,000000,31.605,32.3655,31.51,32.11,38857,0
+NLOP.US,D,20241205,000000,32.21,32.54,31.56,31.62,54582,0
+NLOP.US,D,20241206,000000,31.76,32.51,31.655,32.38,62962,0
+NLOP.US,D,20241209,000000,32.355,33.06,32.355,32.57,61343,0
+NLOP.US,D,20241210,000000,32.54,32.94,31.78,31.8,49969,0
+NLOP.US,D,20241211,000000,31.85,32.325,31.85,32.22,81115,0
+NLOP.US,D,20241212,000000,32.1,32.67,32.1,32.15,35713,0
+NLOP.US,D,20241213,000000,32.065,32.275,31.75,32.13,31850,0
+NLOP.US,D,20241216,000000,32.1132,32.85,31.98,32.43,50302,0
+NLOP.US,D,20241217,000000,32.45,32.46,32,32.41,46384,0
+NLOP.US,D,20241218,000000,32.48,32.93,30.99,31.17,93110,0
+NLOP.US,D,20241219,000000,31.4387,31.82,30.63,30.69,87480,0
+NLOP.US,D,20241220,000000,30.52,31.425,30.44,30.92,133403,0
+NLOP.US,D,20241223,000000,30.775,31.11,30.4899,30.71,45445,0
+NLOP.US,D,20241224,000000,30.7583,30.94,30.45,30.89,28524,0
+NLOP.US,D,20241226,000000,30.77,31.48,30.77,31.42,51559,0
+NLOP.US,D,20241227,000000,31.29,31.29,30.41,30.81,56319,0
+NLOP.US,D,20241230,000000,30.56,31.21,30.29,31.08,68011,0
+NLOP.US,D,20241231,000000,30.965,31.44,30.665,31.21,217443,0
+NLOP.US,D,20250102,000000,31.22,31.41,30.2345,30.47,85462,0
+NLOP.US,D,20250103,000000,30.55,31.154,30.4,30.9,51669,0
+NLOP.US,D,20250106,000000,30.865,31,30.12,30.14,81384,0
+NLOP.US,D,20250107,000000,30.29,30.4,29.29,29.5,129589,0
+NLOP.US,D,20250108,000000,29.5,29.5,28.64,29,268103,0
+NLOP.US,D,20250110,000000,29,30.21,28.54,29.3,220701,0
+NLOP.US,D,20250113,000000,29.34,30.4,29.29,30.17,1028631,0
+NLOP.US,D,20250114,000000,30.2,31.59,30.14,31.58,333387,0
+NLOP.US,D,20250115,000000,32.15,32.88,31.6,32.73,325382,0
+NLOP.US,D,20250116,000000,32.7,32.7,31.44,31.96,121951,0
+NLOP.US,D,20250117,000000,32.23,32.33,31.03,31.69,266385,0
+NLOP.US,D,20250121,000000,31.97,32.4,31.83,32.2,211030,0
+NLOP.US,D,20250122,000000,31.95,32.09,31.415,31.62,138816,0
+NLOP.US,D,20250123,000000,31.6,31.6,30.68,31.25,270731,0
+NLOP.US,D,20250124,000000,31.224,31.525,31.08,31.19,89562,0
+NLOP.US,D,20250127,000000,31.42,31.93,31.19,31.88,170564,0
+NLOP.US,D,20250128,000000,31.94,32.145,31.78,31.94,178882,0
+NLOP.US,D,20250129,000000,32.0306,32.227,31.25,31.46,94645,0
+NLOP.US,D,20250130,000000,32.045,32.19,31.5,32.02,168072,0
+NLOP.US,D,20250131,000000,32.02,32.27,31.73,31.92,150668,0
+NLOP.US,D,20250203,000000,31.57,31.83,31.36,31.58,60697,0
+NLOP.US,D,20250204,000000,31.65,32.16,31.35,31.93,240351,0
+NLOP.US,D,20250205,000000,32.25,33,31.85,31.92,264181,0
+NLOP.US,D,20250206,000000,31.87,32.0252,31.63,31.91,191871,0
+NLOP.US,D,20250207,000000,32,32.065,31.355,31.88,63222,0
+NLOP.US,D,20250210,000000,31.84,32.08,31.54,31.62,160940,0
+NLOP.US,D,20250211,000000,31.475,31.6317,31.01,31.13,76471,0
+NLOP.US,D,20250212,000000,31,31.2,30.69,31.05,146503,0
+NLOP.US,D,20250213,000000,31.05,32.09,30.841,31.94,80393,0
+NLOP.US,D,20250214,000000,32.08,32.28,31.88,32.1,75264,0
+NLOP.US,D,20250218,000000,32.1,33.3,32.0487,33.25,276852,0
+NLOP.US,D,20250219,000000,33.45,34.3766,33.28,33.33,322712,0
+NLOP.US,D,20250220,000000,33.265,33.63,32.47,32.63,98153,0
+NLOP.US,D,20250221,000000,32.467,33.02,31.39,31.8,238726,0
+NLOP.US,D,20250224,000000,31.8,32.31,31.64,31.65,56675,0
+NLOP.US,D,20250225,000000,31.5208,32.13,31.5208,31.98,65254,0
+NLOP.US,D,20250226,000000,31.87,32.18,31.7,31.77,48507,0
+NLOP.US,D,20250227,000000,31.485,32.1,31.485,31.73,68791,0
+NLOP.US,D,20250228,000000,32.1246,32.48,31.75,32.44,92607,0
+NLOP.US,D,20250303,000000,32.28,32.845,32.24,32.44,77689,0
+NLOP.US,D,20250304,000000,32.265,32.63,32.02,32.07,122789,0
+NLOP.US,D,20250305,000000,32.345,32.475,31.8127,32.07,60164,0
+NLOP.US,D,20250306,000000,32.12,32.12,31.27,31.39,94684,0
+NLOP.US,D,20250307,000000,31.39,31.7681,31,31.54,70081,0
+NLOP.US,D,20250310,000000,31.0877,31.54,30.37,30.38,120791,0
+NLOP.US,D,20250311,000000,30.42,30.635,30.085,30.51,79130,0
+NLOP.US,D,20250312,000000,30.68,30.88,30.07,30.56,99959,0
+NLOP.US,D,20250313,000000,30.59,30.71,30.04,30.08,79788,0
+NLOP.US,D,20250314,000000,30.2,30.67,30.2,30.52,117953,0
+NLOP.US,D,20250317,000000,30.72,31.02,30.59,30.84,54969,0
+NLOP.US,D,20250318,000000,30.8,30.8,30.37,30.58,65056,0
+NLOP.US,D,20250319,000000,30.51,31.115,30.33,30.95,95073,0
+NLOP.US,D,20250320,000000,30.97,31.345,30.74,30.85,60486,0
+NLOP.US,D,20250321,000000,30.59,30.88,30.25,30.65,319553,0
+NLOP.US,D,20250324,000000,30.6308,31.1,30.6308,31.06,76666,0
+NLOP.US,D,20250325,000000,31,31.41,30.74,30.84,65775,0
+NLOP.US,D,20250326,000000,30.91,31.04,30.62,30.9,63660,0
+NLOP.US,D,20250327,000000,31.075,31.66,31.055,31.65,87614,0
+NLOP.US,D,20250328,000000,31.69,31.78,31.33,31.5,90117,0
+NLOP.US,D,20250331,000000,31.275,31.58,30.89,31.38,194579,0
+NLOP.US,D,20250401,000000,31.15,31.735,30.99,31.47,84843,0
+NLOP.US,D,20250402,000000,31.12,31.6199,31.08,31.58,70049,0
+NLOP.US,D,20250403,000000,31.03,31.24,30.055,30.16,110235,0
+NLOP.US,D,20250404,000000,30,30.01,28.08,28.42,211699,0
+NLOP.US,D,20250407,000000,27.22,29.03,26.7585,27.55,179863,0
+NLOP.US,D,20250408,000000,28.4234,28.45,26.78,27.02,123667,0
+NLOP.US,D,20250409,000000,26.4982,28.77,26.1,28.04,186061,0
+NLOP.US,D,20250410,000000,27.705,27.7657,26.47,27.11,107453,0
+NLOP.US,D,20250411,000000,27,27.2299,26.5,26.92,131224,0
+NLOP.US,D,20250414,000000,27.2,27.84,27,27.66,91926,0
+NLOP.US,D,20250415,000000,27.75,28.4,27.54,28.27,74330,0
+NLOP.US,D,20250416,000000,28.41,28.69,28.19,28.34,85625,0
+NLOP.US,D,20250417,000000,28.63,28.75,28.29,28.53,54948,0
+NLOP.US,D,20250421,000000,28.335,28.39,27.66,27.95,78472,0
+NLOP.US,D,20250422,000000,28.15,28.75,28.122,28.56,61096,0
+NLOP.US,D,20250423,000000,29.185,29.84,28.91,29.62,87079,0
+NLOP.US,D,20250424,000000,29.6316,30.23,29.62,30.15,72188,0
+NLOP.US,D,20250425,000000,30.14,30.5899,29.91,30.43,53943,0
+NLOP.US,D,20250428,000000,30.34,30.98,29.88,30.22,68274,0
+NLOP.US,D,20250429,000000,30.4243,30.46,30,30.09,87244,0
+NLOP.US,D,20250430,000000,29.8,30.4,29.7,30.23,86328,0
+NLOP.US,D,20250501,000000,30.48,30.66,30,30.5,117757,0
+NLOP.US,D,20250502,000000,30.88,30.88,30.39,30.61,61350,0
+NLOP.US,D,20250505,000000,30.4,30.59,30.1182,30.41,66265,0
+NLOP.US,D,20250506,000000,30.31,30.5899,29.9702,30.26,44064,0
+NLOP.US,D,20250507,000000,30.38,30.49,29.965,30.08,81559,0
+NLOP.US,D,20250508,000000,30.39,30.67,29.97,30.46,53691,0
+NLOP.US,D,20250509,000000,30.52,30.76,30.21,30.22,56158,0
+NLOP.US,D,20250512,000000,30.71,30.97,30.35,30.35,103704,0
+NLOP.US,D,20250513,000000,30.35,30.53,29.93,30.16,104237,0
+NLOP.US,D,20250514,000000,30.12,30.2,29.8,30,95594,0
+NLOP.US,D,20250515,000000,30.1,30.5,30.06,30.41,68268,0
+NLOP.US,D,20250516,000000,30.34,30.65,30.14,30.24,64813,0
+NLOP.US,D,20250519,000000,29.85,30.535,29.72,30.42,90183,0
+NLOP.US,D,20250520,000000,30.485,30.75,30.23,30.65,89180,0
+NLOP.US,D,20250521,000000,30.58,30.89,30.31,30.59,119922,0
+NLOP.US,D,20250522,000000,30.6,31.03,30.49,30.85,67275,0
+NLOP.US,D,20250523,000000,30.61,30.87,30.5,30.8,84833,0
+NLOP.US,D,20250527,000000,31,31.4654,30.92,31.42,87535,0
+NLOP.US,D,20250528,000000,31.3214,31.5574,31.1,31.3,49662,0
+NLOP.US,D,20250529,000000,31.53,31.53,31.0001,31.29,41614,0
+NLOP.US,D,20250530,000000,31.07,31.51,30.98,31.21,87766,0
+NLOP.US,D,20250602,000000,31,31.38,30.69,31.06,62523,0
+NLOP.US,D,20250603,000000,31.05,31.45,30.995,31.27,54596,0
+NLOP.US,D,20250604,000000,31.095,31.37,30.97,31.34,73849,0
+NLOP.US,D,20250605,000000,31.27,31.495,31.05,31.26,78226,0
+NLOP.US,D,20250606,000000,31.54,31.75,31.4,31.47,42397,0
+NLOP.US,D,20250609,000000,31.5,31.945,31.48,31.78,51589,0
+NLOP.US,D,20250610,000000,31.95,32.355,31.6969,32.3,90597,0
+NLOP.US,D,20250611,000000,32.2,32.61,31.8,31.94,83012,0
+NLOP.US,D,20250612,000000,31.76,32.07,31.66,32.04,52334,0
+NLOP.US,D,20250613,000000,31.71,32,31.62,31.85,78735,0
+NLOP.US,D,20250616,000000,31.995,32.26,31.75,32.25,73784,0
+NLOP.US,D,20250617,000000,32.1,32.55,31.9,32.49,55997,0
+NLOP.US,D,20250618,000000,32.65,33.06,32.42,33.04,59021,0
+NLOP.US,D,20250620,000000,33.18,33.4,32.878,33.38,282934,0
+NLOP.US,D,20250623,000000,33.2,33.6,32.85,33.39,89241,0
+NLOP.US,D,20250624,000000,33.49,33.66,33.18,33.33,85251,0
+NLOP.US,D,20250625,000000,33.29,33.33,32.57,32.68,74536,0
+NLOP.US,D,20250626,000000,32.79,32.93,32.5,32.91,75563,0
+NLOP.US,D,20250627,000000,32.7,33.315,32.7,33.12,123276,0
+NLOP.US,D,20250630,000000,33.15,33.15,32.34,32.55,84404,0
+NLOP.US,D,20250701,000000,32.435,32.77,32.26,32.31,47294,0
+NLOP.US,D,20250702,000000,32.31,32.62,32.1667,32.6,78392,0
+NLOP.US,D,20250703,000000,32.76,33.005,32.54,32.82,36486,0
+NLOP.US,D,20250707,000000,32.65,32.83,32.32,32.35,53702,0
+NLOP.US,D,20250708,000000,32.1901,32.58,32.1901,32.46,56590,0
+NLOP.US,D,20250709,000000,32.36,32.55,32.22,32.49,38251,0
+NLOP.US,D,20250710,000000,32.5392,33.355,32.39,33.19,69182,0
+NLOP.US,D,20250711,000000,33.13,33.6,32.95,33.46,53271,0
+NLOP.US,D,20250714,000000,33.46,33.94,33.4,33.89,33193,0
+NLOP.US,D,20250715,000000,33.7463,34.53,33.585,33.67,76789,0
+NLOP.US,D,20250716,000000,33.885,34.1,33.59,33.95,40844,0
+NLOP.US,D,20250717,000000,34.14,34.2,33.2,33.39,79764,0
+NLOP.US,D,20250718,000000,33.365,33.48,32.86,32.89,51686,0
+NLOP.US,D,20250721,000000,32.8424,33.22,32.8,33.1,51661,0
+NLOP.US,D,20250722,000000,33.15,33.46,32.98,33.06,51744,0
+NLOP.US,D,20250723,000000,33.15,33.61,33.08,33.58,46941,0
+NLOP.US,D,20250724,000000,33.31,33.57,33.2,33.23,36575,0
+NLOP.US,D,20250725,000000,33.18,33.64,33.04,33.42,32551,0
+NLOP.US,D,20250728,000000,33.54,33.617,33.1,33.13,34706,0
+NLOP.US,D,20250729,000000,33.37,33.84,33.3089,33.77,44463,0
+NLOP.US,D,20250730,000000,33.8899,34.08,33.15,33.2,46251,0
+NLOP.US,D,20250731,000000,33.2,33.44,33.01,33.19,47296,0
+NLOP.US,D,20250801,000000,33,33.09,32.61,32.89,65265,0
+NLOP.US,D,20250804,000000,33.13,33.57,33.0905,33.47,37410,0
+NLOP.US,D,20250805,000000,33.54,33.54,33.1423,33.3,45069,0
+NLOP.US,D,20250806,000000,33.27,33.29,32.83,33.12,49126,0
+NLOP.US,D,20250807,000000,33.88,34.305,32.69,33.47,120381,0
+NLOP.US,D,20250808,000000,33.76,34.145,33,33.29,100739,0
+NLOP.US,D,20250811,000000,33.575,33.575,33,33.12,91244,0
+NLOP.US,D,20250812,000000,33.2406,33.9,33,33.7,166855,0
+NLOP.US,D,20250813,000000,33.91,34.24,33.42,33.61,184236,0
+NLOP.US,D,20250814,000000,33.385,33.45,32.45,32.88,198022,0
+NLOP.US,D,20250815,000000,32.89,33.28,32.5,33.1,771326,0
+NLOP.US,D,20250818,000000,29.86,30.69,29.5752,30.2,733094,0
+NLOP.US,D,20250819,000000,30.345,30.615,30.13,30.15,84511,0
+NLOP.US,D,20250820,000000,30.265,30.34,29.76,29.77,75975,0
+NLOP.US,D,20250821,000000,29.77,29.915,29.24,29.49,96324,0
+NLOP.US,D,20250822,000000,29.5,30.285,29.5,29.98,87358,0
+NLOP.US,D,20250825,000000,29.765,30.14,29.75,30.01,68247,0
+NLOP.US,D,20250826,000000,29.895,30.22,29.83,30.14,52644,0
+NLOP.US,D,20250827,000000,30.125,30.365,29.92,30.1,72352,0
+NLOP.US,D,20250828,000000,30.05,30.05,29.34,29.7,59468,0
+NLOP.US,D,20250829,000000,29.7501,29.7857,29.52,29.62,53156,0
+NLOP.US,D,20250902,000000,29.32,29.82,29.005,29.1,115475,0
+NLOP.US,D,20250903,000000,29.16,29.6685,28.985,29.32,111902,0
+NLOP.US,D,20250904,000000,29.69,29.84,29.16,29.41,103060,0
+NLOP.US,D,20250905,000000,29.41,29.8628,29.23,29.39,58031,0
+NLOP.US,D,20250908,000000,29.2,29.31,29.03,29.2,115104,0
+NLOP.US,D,20250909,000000,29.15,29.36,29.1,29.17,67029,0
+NLOP.US,D,20250910,000000,29.17,29.35,29.02,29.19,79812,0
+NLOP.US,D,20250911,000000,29.1,29.355,29.09,29.14,87832,0
+NLOP.US,D,20250912,000000,28.975,29.2,28.91,29.1,98726,0
+NLOP.US,D,20250915,000000,29.03,29.1299,28.92,28.96,115933,0
+NLOP.US,D,20250916,000000,28.77,29,28.5,28.79,166195,0
+NLOP.US,D,20250917,000000,28.79,29.25,28.68,28.82,75256,0
+NLOP.US,D,20250918,000000,28.935,29.33,28.82,29.26,70404,0
+NLOP.US,D,20250919,000000,29.165,29.41,29.04,29.06,220139,0
+NLOP.US,D,20250922,000000,28.955,29.5,28.955,29.49,75871,0
+NLOP.US,D,20250923,000000,29.53,29.66,29.31,29.62,77180,0
+NLOP.US,D,20250924,000000,29.6,29.61,29.235,29.3,87975,0
+NLOP.US,D,20250925,000000,29.39,29.39,28.88,28.94,65302,0
+NLOP.US,D,20250926,000000,29.05,29.5767,29,29.28,95703,0
+NLOP.US,D,20250929,000000,29.48,29.68,29.005,29.32,79675,0
+NLOP.US,D,20250930,000000,29.28,29.71,29.09,29.66,178878,0
+NLOP.US,D,20251001,000000,29.55,29.67,29.395,29.53,57958,0
+NLOP.US,D,20251002,000000,29.47,29.55,29,29.51,47369,0
+NLOP.US,D,20251003,000000,29.705,29.96,29.56,29.8,53412,0
+NLOP.US,D,20251006,000000,29.5034,29.94,29.5034,29.89,54591,0
+NLOP.US,D,20251007,000000,29.84,29.88,29.36,29.45,108176,0
+NLOP.US,D,20251008,000000,29.5,29.55,29.2601,29.34,55327,0
+NLOP.US,D,20251009,000000,29.4,29.6299,28.93,29.09,72054,0
+NLOP.US,D,20251010,000000,29.14,29.14,28.57,28.6,81049,0
+NLOP.US,D,20251013,000000,28.92,29.235,28.72,29.15,65476,0
+NLOP.US,D,20251014,000000,28.85,29.57,28.85,29.47,61587,0
+NLOP.US,D,20251015,000000,29.64,29.7,28.89,29.04,93732,0
+NLOP.US,D,20251016,000000,29.11,29.12,28.58,28.87,79491,0
+NLOP.US,D,20251017,000000,28.86,29.15,28.6001,28.97,54014,0
+NLOP.US,D,20251020,000000,29,29.39,28.86,29.39,61369,0
+NLOP.US,D,20251021,000000,29.44,29.7237,29.245,29.46,99787,0
+NLOP.US,D,20251022,000000,29.35,29.61,29.1418,29.35,39734,0
+NLOP.US,D,20251023,000000,29.48,29.48,28.9261,29.12,26442,0
+NLOP.US,D,20251024,000000,29.3522,29.505,29.22,29.4,40897,0
+NLOP.US,D,20251027,000000,29.45,29.5069,29.17,29.17,57889,0
+NLOP.US,D,20251028,000000,29.33,29.38,29,29.27,58547,0
+NLOP.US,D,20251029,000000,29.19,29.245,28.66,28.73,65332,0
+NLOP.US,D,20251030,000000,28.82,29.1,28.66,29.05,42544,0
+NLOP.US,D,20251031,000000,29.05,29.42,29.05,29.35,44293,0
+NLOP.US,D,20251103,000000,29.2275,29.55,29.12,29.21,66487,0
+NLOP.US,D,20251104,000000,29.15,29.35,29.01,29.27,62163,0
+NLOP.US,D,20251105,000000,29.28,29.5,29.27,29.48,53957,0
+NLOP.US,D,20251106,000000,29.2701,29.66,29.27,29.35,45316,0
+NLOP.US,D,20251107,000000,29.69,29.705,29.35,29.57,71022,0
+NLOP.US,D,20251110,000000,29.45,30.15,29.4,30.03,95847,0
+NLOP.US,D,20251111,000000,30.1425,30.1425,29.8081,29.94,58259,0
+NLOP.US,D,20251112,000000,29.84,30.26,29.835,29.88,67001,0
+NLOP.US,D,20251113,000000,29.9,30.095,29.4606,29.67,58025,0
+NLOP.US,D,20251114,000000,29.623778,29.75,29.24,29.6,52368,0
+NLOP.US,D,20251117,000000,29.61,29.8,29.4,29.45,61643,0
+NLOP.US,D,20251118,000000,29.39,29.68,29.32,29.52,51080,0
+NLOP.US,D,20251119,000000,29.42,29.6,29.2,29.21,50947,0
+NLOP.US,D,20251120,000000,29.535,29.6,28.9,28.91,59756,0
+NLOP.US,D,20251121,000000,29.23,29.25,28.75,28.95,71229,0
+NLOP.US,D,20251124,000000,29.06,29.09,28.85,29,68811,0
+NLOP.US,D,20251125,000000,29.67,30,29.34,29.76,330560,0
+NLOP.US,D,20251126,000000,29.89,29.89,29.605,29.74,177435,0
+NLOP.US,D,20251128,000000,29.85,29.93,29.42,29.49,117261,0
+NLOP.US,D,20251201,000000,29.6472,29.715,29.345,29.44,245741,0
+NLOP.US,D,20251202,000000,29.55,29.55,28.86,28.9,231861,0
+NLOP.US,D,20251203,000000,29.03,29.52,28.93,29.52,1857885,0
+NLOP.US,D,20251204,000000,25.4,25.6515,24.84,25.13,810418,0
+NLOP.US,D,20251205,000000,25.18,25.225,24.81,25.14,194029,0
+NLOP.US,D,20251208,000000,25.17,25.24,24.87,25.04,180349,0
+NLOP.US,D,20251209,000000,25.16,25.662,25.05,25.38,134478,0
+NLOP.US,D,20251210,000000,25.23,25.8699,25.23,25.79,168579,0
+NLOP.US,D,20251211,000000,25.78,26.18,25.6981,26.15,128520,0
+NLOP.US,D,20251212,000000,26.25,26.43,26.06,26.26,114279,0
+NLOP.US,D,20251215,000000,26.4,26.67,25.8001,25.97,150725,0
+NLOP.US,D,20251216,000000,25.925,26.125,25.79,25.97,118551,0
+NLOP.US,D,20251217,000000,25.9516,26.24,25.9007,26.03,106845,0
+NLOP.US,D,20251218,000000,26.1,26.6,26.1,26.4,150465,0
+NLOP.US,D,20251219,000000,26.565,26.7299,26.2765,26.36,225097,0
+NLOP.US,D,20251222,000000,26.58,27.17,25.56,25.71,338735,0
+NLOP.US,D,20251223,000000,25.9633,26,25.425,25.58,202512,0
+NLOP.US,D,20251224,000000,25.635,25.75,25.22,25.58,139304,0
+NLOP.US,D,20251226,000000,25.6,25.94,25.22,25.86,171955,0
+NLOP.US,D,20251229,000000,25.9,26.01,25.5,25.7,196581,0
+NLOP.US,D,20251230,000000,26.119,26.119,25.45,25.58,166501,0
+NLOP.US,D,20251231,000000,25.81,26.19,25.7,25.79,171200,0
+NLOP.US,D,20260102,000000,20.94,21.2653,20.6,20.83,280808,0
+NLOP.US,D,20260105,000000,20.6185,20.78,19.97,20.5,237037,0
+NLOP.US,D,20260106,000000,20.49,20.99,20.39,20.88,130957,0
+NLOP.US,D,20260107,000000,20.8375,20.98,20.61,20.7,145664,0
+NLOP.US,D,20260108,000000,20.64,20.79,20.162,20.29,232581,0
+NLOP.US,D,20260109,000000,20.35,20.35,19.87,20,177950,0
+NLOP.US,D,20260112,000000,20,20.17,19.7,20.12,135818,0
+NLOP.US,D,20260113,000000,20.05,20.2,19.8168,19.97,115047,0
+NLOP.US,D,20260114,000000,19.83,19.9121,19.664,19.73,191760,0
+NLOP.US,D,20260115,000000,19.775,19.835,19.48,19.5,154784,0
+NLOP.US,D,20260116,000000,19.595,19.73,19.4,19.7,312526,0
+NLOP.US,D,20260120,000000,20.06,20.06,19.285,19.82,619921,0
+NLOP.US,D,20260121,000000,20,20.32,18.73,18.89,954148,0
+NLOP.US,D,20260122,000000,19.09,19.31,18.945,19.07,489098,0
+NLOP.US,D,20260123,000000,19.49,19.49,18.68,18.84,350852,0
+NLOP.US,D,20260126,000000,18.87,18.928,18.465,18.6,520886,0
+NLOP.US,D,20260127,000000,18.705,19.19,18.45,18.99,504458,0
+NLOP.US,D,20260128,000000,19.26,19.39,18.93,19.3,636408,0
+NLOP.US,D,20260129,000000,19.5699,19.5699,19.1,19.47,287905,0
+NLOP.US,D,20260130,000000,19.58,19.58,19.1553,19.51,283980,0
+NLOP.US,D,20260202,000000,19.41,19.51,19.31,19.43,198519,0
+NLOP.US,D,20260203,000000,19.39,19.58,18.88,19.15,200875,0
+NLOP.US,D,20260204,000000,19.32,19.32,18.96,19.17,204552,0
+NLOP.US,D,20260205,000000,19.16,19.3,19.09,19.3,212640,0
+NLOP.US,D,20260206,000000,19.37,19.61,19.2609,19.54,244159,0
+NLOP.US,D,20260209,000000,19.64,19.825,19.33,19.77,197254,0
+NLOP.US,D,20260210,000000,19.785,20,19.73,19.8,201911,0
+NLOP.US,D,20260211,000000,19.8475,19.9,19.42,19.48,148222,0
+NLOP.US,D,20260212,000000,19.595,19.65,19.16,19.45,180825,0
+NLOP.US,D,20260213,000000,19.5,19.92,19.5,19.8,248784,0
+NLOP.US,D,20260217,000000,19.9091,20.11,19.53,20,323711,0
+NLOP.US,D,20260218,000000,13.02,13.79,12.7553,13.07,1429555,0

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

@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMBL.US,D,20251103,000000,20.04,20.08,19.91,19.9655,3049,0
+NMBL.US,D,20251107,000000,19.47,19.6443,19.47,19.6443,12702,0
+NMBL.US,D,20251110,000000,19.89,19.89,19.8798,19.8798,2853,0
+NMBL.US,D,20251111,000000,20,20,19.9063,19.9063,3130,0
+NMBL.US,D,20251112,000000,19.99,19.99,19.9224,19.9224,107017,0
+NMBL.US,D,20251113,000000,19.6525,19.6613,19.6525,19.6613,363,0
+NMBL.US,D,20251114,000000,19.68,19.68,19.5989,19.5989,1539,0
+NMBL.US,D,20251117,000000,19.4025,19.4143,19.4025,19.4143,594,0
+NMBL.US,D,20251118,000000,19.4225,19.47,19.3937,19.3937,519,0
+NMBL.US,D,20251120,000000,19.59,19.59,19.1558,19.1558,223,0
+NMBL.US,D,20251121,000000,19.18,19.35,19.1713,19.2863,14154,0
+NMBL.US,D,20251124,000000,19.48,19.5291,19.48,19.5291,74652,0
+NMBL.US,D,20251126,000000,19.78,19.92,19.75,19.875,19183,0
+NMBL.US,D,20251201,000000,19.89,19.89,19.8546,19.8546,2140,0
+NMBL.US,D,20251202,000000,19.84,19.8999,19.81,19.875,115902,0
+NMBL.US,D,20251204,000000,20.04,20.07,20.015,20.0454,2972,0
+NMBL.US,D,20251205,000000,20.12,20.12,20.0097,20.0097,276,0
+NMBL.US,D,20251208,000000,20.03,20.03,20.0143,20.0143,339,0
+NMBL.US,D,20251209,000000,20.01,20.0904,20.01,20.0904,235,0
+NMBL.US,D,20251210,000000,20.1,20.1765,20.1,20.1765,233,0
+NMBL.US,D,20251212,000000,20.095,20.095,20.06,20.0691,655,0
+NMBL.US,D,20251215,000000,19.97,19.97,19.9451,19.9451,2746,0
+NMBL.US,D,20251216,000000,19.88,19.89,19.875,19.8864,9954,0
+NMBL.US,D,20251217,000000,19.86,19.86,19.7768,19.7768,698,0
+NMBL.US,D,20251218,000000,19.861,19.89,19.8338,19.8338,480,0
+NMBL.US,D,20251219,000000,19.9906,19.995,19.9872,19.9872,16362,0
+NMBL.US,D,20251222,000000,20.14,20.14,20.1125,20.1125,41978,0
+NMBL.US,D,20251223,000000,20.08,20.08,20.01,20.0445,62580,0
+NMBL.US,D,20251224,000000,20.5,20.5,20.0105,20.0105,2182,0
+NMBL.US,D,20251229,000000,19.93,19.93,19.89,19.895,277,0
+NMBL.US,D,20251230,000000,19.96,19.96,19.9148,19.9148,233,0
+NMBL.US,D,20251231,000000,19.88,19.88,19.8166,19.8166,531,0
+NMBL.US,D,20260102,000000,19.93,19.93,19.9157,19.9157,384,0
+NMBL.US,D,20260105,000000,20.1225,20.1225,20.113,20.113,333,0
+NMBL.US,D,20260106,000000,20.1875,20.1875,20.1393,20.1835,8804,0
+NMBL.US,D,20260107,000000,20.08,20.132,20.08,20.0852,1079,0
+NMBL.US,D,20260108,000000,20.13,20.1364,20.11,20.1364,1986,0
+NMBL.US,D,20260109,000000,20.24,20.24,20.2352,20.2352,1259,0
+NMBL.US,D,20260112,000000,20.28,20.34,20.27,20.3271,17017,0
+NMBL.US,D,20260113,000000,20.3,20.31,20.2954,20.2954,6013,0
+NMBL.US,D,20260114,000000,20.36,20.4,20.36,20.3952,288,0
+NMBL.US,D,20260115,000000,20.45,20.51,20.45,20.4597,73903,0
+NMBL.US,D,20260116,000000,20.43,20.44,20.415,20.415,17307,0
+NMBL.US,D,20260120,000000,20.33,20.33,20.2372,20.2372,101,0
+NMBL.US,D,20260121,000000,20.42,20.435,20.33,20.435,120102,0
+NMBL.US,D,20260122,000000,20.53,20.57,20.53,20.56,19566,0
+NMBL.US,D,20260123,000000,20.56,20.565,20.5599,20.565,932,0
+NMBL.US,D,20260126,000000,20.64,20.64,20.535,20.535,1134,0
+NMBL.US,D,20260127,000000,20.61,20.6703,20.61,20.6703,1357,0
+NMBL.US,D,20260128,000000,20.7,20.7158,20.7,20.7158,102,0
+NMBL.US,D,20260129,000000,20.56,20.612,20.55,20.612,40993,0
+NMBL.US,D,20260130,000000,20.4,20.4,20.2583,20.2583,41926,0
+NMBL.US,D,20260202,000000,20.22,20.25,20.2145,20.2145,12339,0
+NMBL.US,D,20260203,000000,20.26,20.26,20.1,20.2162,1808,0
+NMBL.US,D,20260204,000000,20.31,20.31,20.09,20.1156,2412,0
+NMBL.US,D,20260205,000000,19.93,19.93,19.8314,19.8379,21059,0
+NMBL.US,D,20260206,000000,20.08,20.1735,20.075,20.1735,1672,0
+NMBL.US,D,20260209,000000,20.23,20.37,20.23,20.3665,934,0
+NMBL.US,D,20260210,000000,20.44,20.45,20.3961,20.3961,10906,0
+NMBL.US,D,20260211,000000,20.39,20.4349,20.39,20.4349,840,0
+NMBL.US,D,20260212,000000,20.45,20.45,20.1831,20.1831,450,0
+NMBL.US,D,20260213,000000,20.3,20.35,20.2968,20.2968,456,0
+NMBL.US,D,20260217,000000,20.2,20.2288,20.1999,20.2288,2440,0
+NMBL.US,D,20260218,000000,20.34,20.34,20.31,20.31,2631,0

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

@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNOV.US,D,20241104,000000,25.04,25.1441,25.04,25.0604,156616,0
+NNOV.US,D,20241105,000000,25.17,25.25,25.17,25.24,103133,0
+NNOV.US,D,20241106,000000,25.49,25.58,25.4473,25.535,131513,0
+NNOV.US,D,20241107,000000,25.7,25.77,25.69,25.76,44768,0
+NNOV.US,D,20241108,000000,25.745,25.78,25.72,25.7454,90977,0
+NNOV.US,D,20241111,000000,25.75,25.77,25.66,25.77,56630,0
+NNOV.US,D,20241112,000000,25.7691,25.7691,25.65,25.7063,113558,0
+NNOV.US,D,20241113,000000,25.7134,25.79,25.65,25.7051,88650,0
+NNOV.US,D,20241114,000000,25.77,25.78,25.63,25.6351,55032,0
+NNOV.US,D,20241115,000000,25.57,25.62,25.32,25.39,52192,0
+NNOV.US,D,20241118,000000,25.46,25.52,25.41,25.48,35882,0
+NNOV.US,D,20241119,000000,25.48,25.57,25.4,25.537,78422,0
+NNOV.US,D,20241120,000000,25.56,25.62,25.41,25.5182,35634,0
+NNOV.US,D,20241121,000000,25.52,25.71,25.485,25.5511,14246,0
+NNOV.US,D,20241122,000000,25.58,25.6299,25.5793,25.6154,26397,0
+NNOV.US,D,20241125,000000,25.6617,25.76,25.61,25.6593,48789,0
+NNOV.US,D,20241126,000000,25.74,25.81,25.685,25.75,9811,0
+NNOV.US,D,20241127,000000,25.6997,25.6997,25.6,25.67,14235,0
+NNOV.US,D,20241129,000000,25.76,25.76,25.7453,25.7453,143,0
+NNOV.US,D,20241202,000000,25.81,25.91,25.8,25.9,79646,0
+NNOV.US,D,20241203,000000,25.84,25.8921,25.84,25.8921,3420,0
+NNOV.US,D,20241205,000000,26.04,26.05,25.9649,25.9649,8998,0
+NNOV.US,D,20241206,000000,26.1,26.1,26.0431,26.06,1852,0
+NNOV.US,D,20241209,000000,26.05,26.05,25.9747,25.9747,3105,0
+NNOV.US,D,20241210,000000,26.01,26.07,25.8917,25.9423,6969,0
+NNOV.US,D,20241211,000000,26.1,26.1114,26.1,26.1088,2499,0
+NNOV.US,D,20241212,000000,26.0966,26.12,26.0505,26.0505,2278,0
+NNOV.US,D,20241216,000000,26.23,26.26,26.1714,26.2051,1300,0
+NNOV.US,D,20241217,000000,26.21,26.24,26.16,26.18,1231,0
+NNOV.US,D,20241218,000000,26.18,26.21,25.8384,25.8384,2826,0
+NNOV.US,D,20241219,000000,25.89,25.93,25.74,25.7493,7671,0
+NNOV.US,D,20241220,000000,25.66,25.98,25.66,25.8733,3256,0
+NNOV.US,D,20241223,000000,25.902,26.02,25.902,25.9896,5510,0
+NNOV.US,D,20241231,000000,25.87,25.87,25.8096,25.8096,294,0
+NNOV.US,D,20250102,000000,25.86,25.86,25.7994,25.7994,104161,0
+NNOV.US,D,20250106,000000,26.13,26.13,26.0544,26.0979,10717,0
+NNOV.US,D,20250107,000000,26.1,26.1259,25.9252,25.9252,4673,0
+NNOV.US,D,20250108,000000,25.8779,25.93,25.87,25.9252,1504,0
+NNOV.US,D,20250110,000000,25.74,25.755,25.74,25.755,263,0
+NNOV.US,D,20250113,000000,25.705,25.7303,25.6,25.7303,1322,0
+NNOV.US,D,20250114,000000,25.77,25.77,25.6713,25.7152,907,0
+NNOV.US,D,20250115,000000,25.95,26.0236,25.95,26.0236,198,0
+NNOV.US,D,20250116,000000,26,26,25.9648,25.9648,103,0
+NNOV.US,D,20250121,000000,26.1013,26.225,26.1013,26.225,820,0
+NNOV.US,D,20250122,000000,26.3799,26.3799,26.33,26.3506,1009,0
+NNOV.US,D,20250124,000000,26.35,26.35,26.31,26.3127,719,0
+NNOV.US,D,20250127,000000,26.02,26.07,25.9795,25.9795,2622,0
+NNOV.US,D,20250129,000000,26.1,26.1568,26.1,26.1568,368,0
+NNOV.US,D,20250130,000000,26.14,26.2034,26.14,26.2034,198,0
+NNOV.US,D,20250131,000000,26.3,26.3,26.1692,26.187,1971,0
+NNOV.US,D,20250203,000000,26.1,26.14,26.05,26.1098,430,0
+NNOV.US,D,20250204,000000,26.23,26.2525,26.21,26.2525,676,0
+NNOV.US,D,20250205,000000,26.26,26.3015,26.26,26.3015,199,0
+NNOV.US,D,20250206,000000,26.33,26.37,26.325,26.3669,2875,0
+NNOV.US,D,20250207,000000,26.3905,26.3905,26.245,26.245,1634,0
+NNOV.US,D,20250211,000000,26.32,26.355,26.32,26.3399,298,0
+NNOV.US,D,20250212,000000,26.33,26.355,26.33,26.355,1052,0
+NNOV.US,D,20250213,000000,26.41,26.4848,26.41,26.4848,100,0
+NNOV.US,D,20250218,000000,26.55,26.5516,26.55,26.5516,254,0
+NNOV.US,D,20250220,000000,26.55,26.55,26.54,26.5451,3722,0
+NNOV.US,D,20250221,000000,26.31,26.3464,26.31,26.3464,826,0
+NNOV.US,D,20250225,000000,26.0999,26.0999,26.0717,26.0717,432,0
+NNOV.US,D,20250226,000000,26.08,26.1002,26.06,26.1002,493,0
+NNOV.US,D,20250227,000000,26.02,26.02,25.7765,25.7765,1360,0
+NNOV.US,D,20250228,000000,25.82,25.9583,25.82,25.9583,28369,0
+NNOV.US,D,20250304,000000,25.64,25.79,25.46,25.6541,16774,0
+NNOV.US,D,20250305,000000,25.63,25.8275,25.63,25.8275,1618,0
+NNOV.US,D,20250306,000000,25.48,25.48,25.3879,25.4638,1066,0
+NNOV.US,D,20250307,000000,25.46,25.5739,25.33,25.5739,29854,0
+NNOV.US,D,20250310,000000,25.1137,25.1137,24.99,25.0379,3626,0
+NNOV.US,D,20250311,000000,25.085,25.1272,24.9468,25.05,8249,0
+NNOV.US,D,20250312,000000,25.05,25.25,24.99,25.1833,5370,0
+NNOV.US,D,20250313,000000,25.032,25.19,24.9,24.9057,135314,0
+NNOV.US,D,20250314,000000,25.275,25.31,25.02,25.31,36123,0
+NNOV.US,D,20250317,000000,25.27,25.45,25.22,25.3573,8745,0
+NNOV.US,D,20250318,000000,25.0201,25.12,25.0201,25.12,5292,0
+NNOV.US,D,20250319,000000,25.14,25.3156,25.14,25.3156,1951,0
+NNOV.US,D,20250324,000000,25.63,25.6444,25.63,25.6444,159,0
+NNOV.US,D,20250325,000000,25.67,25.73,25.67,25.7052,2029,0
+NNOV.US,D,20250326,000000,25.65,25.65,25.4505,25.4505,1017,0
+NNOV.US,D,20250327,000000,25.41,25.43,25.3903,25.3903,2165,0
+NNOV.US,D,20250328,000000,25.29,25.29,24.99,25.0149,3871,0
+NNOV.US,D,20250331,000000,24.71,25.0175,24.71,25.0175,6931,0
+NNOV.US,D,20250401,000000,24.89,25.1275,24.87,25.1275,6254,0
+NNOV.US,D,20250402,000000,25.125,25.2492,25.125,25.2492,5349,0
+NNOV.US,D,20250403,000000,24.555,24.56,24.45,24.4547,1259,0
+NNOV.US,D,20250404,000000,23.74,23.74,23.5455,23.5455,769,0
+NNOV.US,D,20250407,000000,22.91,23.6201,22.91,23.5252,10259,0
+NNOV.US,D,20250408,000000,23.85,23.85,23.19,23.19,4981,0
+NNOV.US,D,20250409,000000,23.41,24.8893,23.41,24.8893,9232,0
+NNOV.US,D,20250410,000000,24.36,24.4199,24.15,24.2294,3770,0
+NNOV.US,D,20250411,000000,24.43,24.5125,24.43,24.5125,233,0
+NNOV.US,D,20250414,000000,24.7231,24.7231,24.6342,24.6342,1028,0
+NNOV.US,D,20250415,000000,24.7545,24.7545,24.6698,24.6698,512,0
+NNOV.US,D,20250417,000000,24.22,24.3,24.22,24.2301,636,0
+NNOV.US,D,20250421,000000,23.98,23.98,23.8948,23.8948,107,0
+NNOV.US,D,20250422,000000,24.1401,24.2589,24.1401,24.2589,1200,0
+NNOV.US,D,20250423,000000,24.7483,24.7483,24.57,24.6005,1375,0
+NNOV.US,D,20250424,000000,24.72,24.9622,24.72,24.9622,144,0
+NNOV.US,D,20250425,000000,24.97,25.13,24.94,25.1205,6077,0
+NNOV.US,D,20250429,000000,25.1,25.2097,25.1,25.2097,1159,0
+NNOV.US,D,20250430,000000,25.08,25.2339,25.08,25.2339,103,0
+NNOV.US,D,20250502,000000,25.59,25.64,25.54,25.5992,4358,0
+NNOV.US,D,20250505,000000,25.48,25.57,25.475,25.5002,2221,0
+NNOV.US,D,20250506,000000,25.34,25.4799,25.34,25.3903,1191,0
+NNOV.US,D,20250507,000000,25.4089,25.4311,25.37,25.4311,3409,0
+NNOV.US,D,20250508,000000,25.64,25.64,25.5795,25.5795,400,0
+NNOV.US,D,20250509,000000,25.6101,25.72,25.52,25.5903,4151,0
+NNOV.US,D,20250512,000000,26.02,26.0946,26.02,26.0946,201,0
+NNOV.US,D,20250513,000000,26.33,26.3399,26.12,26.3366,2391,0
+NNOV.US,D,20250514,000000,26.42,26.42,26.3101,26.392,7285,0
+NNOV.US,D,20250515,000000,26.31,26.44,26.31,26.3932,8873,0
+NNOV.US,D,20250516,000000,26.4999,26.4999,26.3901,26.4709,3766,0
+NNOV.US,D,20250519,000000,26.42,26.515,26.42,26.4996,1467,0
+NNOV.US,D,20250520,000000,26.4001,26.52,26.4001,26.4525,1337,0
+NNOV.US,D,20250521,000000,26.5699,26.5699,26.2993,26.2993,334,0
+NNOV.US,D,20250527,000000,26.48,26.511,26.42,26.511,5969,0
+NNOV.US,D,20250528,000000,26.4401,26.56,26.4401,26.4482,554,0
+NNOV.US,D,20250530,000000,26.41,26.508,26.41,26.508,106,0
+NNOV.US,D,20250602,000000,26.57,26.5753,26.5,26.5753,2646,0
+NNOV.US,D,20250603,000000,26.63,26.75,26.63,26.6934,11257,0
+NNOV.US,D,20250605,000000,26.78,26.78,26.618,26.618,1670,0
+NNOV.US,D,20250606,000000,26.82,26.82,26.73,26.7806,3997,0
+NNOV.US,D,20250609,000000,26.77,26.7999,26.75,26.7999,3606,0
+NNOV.US,D,20250610,000000,26.835,26.8738,26.7801,26.8738,1365,0
+NNOV.US,D,20250612,000000,26.8301,26.895,26.83,26.8718,10546,0
+NNOV.US,D,20250613,000000,26.7701,26.78,26.67,26.7012,3477,0
+NNOV.US,D,20250616,000000,26.83,26.925,26.83,26.9004,373,0
+NNOV.US,D,20250617,000000,26.83,26.9299,26.7962,26.7962,406,0
+NNOV.US,D,20250618,000000,26.79,26.9,26.79,26.8,2861,0
+NNOV.US,D,20250620,000000,26.69,26.8,26.69,26.7625,1730,0
+NNOV.US,D,20250623,000000,26.85,26.9236,26.83,26.9236,5013,0
+NNOV.US,D,20250624,000000,27.06,27.1247,27.06,27.1247,4926,0
+NNOV.US,D,20250625,000000,27.1,27.143,27.0701,27.143,400,0
+NNOV.US,D,20250626,000000,27.231,27.2552,27.231,27.2552,1627,0
+NNOV.US,D,20250627,000000,27.2801,27.2801,27.2001,27.2788,863,0
+NNOV.US,D,20250630,000000,27.37,27.37,27.34,27.366,1080,0
+NNOV.US,D,20250701,000000,27.21,27.29,27.21,27.2899,1119,0
+NNOV.US,D,20250702,000000,27.39,27.39,27.3,27.32,500,0
+NNOV.US,D,20250703,000000,27.43,27.4545,27.41,27.4545,666,0
+NNOV.US,D,20250707,000000,27.3601,27.39,27.32,27.3842,32185,0
+NNOV.US,D,20250708,000000,27.38,27.41,27.3601,27.41,2646,0
+NNOV.US,D,20250709,000000,27.47,27.53,27.43,27.52,5240,0
+NNOV.US,D,20250710,000000,27.49,27.49,27.44,27.45,2374,0
+NNOV.US,D,20250711,000000,27.44,27.4799,27.44,27.4799,378,0
+NNOV.US,D,20250714,000000,27.45,27.4901,27.45,27.4901,3907,0
+NNOV.US,D,20250715,000000,27.56,27.56,27.5001,27.532,1179,0
+NNOV.US,D,20250716,000000,27.48,27.5202,27.48,27.5202,210,0
+NNOV.US,D,20250717,000000,27.62,27.6282,27.62,27.6282,400,0
+NNOV.US,D,20250718,000000,27.63,27.63,27.58,27.63,4626,0
+NNOV.US,D,20250721,000000,27.69,27.695,27.6708,27.695,640,0
+NNOV.US,D,20250724,000000,27.75,27.75,27.7445,27.7445,206,0
+NNOV.US,D,20250725,000000,27.76,27.79,27.76,27.79,300,0
+NNOV.US,D,20250729,000000,27.8158,27.8158,27.81,27.81,1000,0
+NNOV.US,D,20250730,000000,27.86,27.87,27.8068,27.8068,362,0
+NNOV.US,D,20250731,000000,27.77,27.795,27.76,27.776,3271,0
+NNOV.US,D,20250801,000000,27.61,27.61,27.515,27.5594,3907,0
+NNOV.US,D,20250804,000000,27.74,27.75,27.7301,27.75,4616,0
+NNOV.US,D,20250805,000000,27.75,27.75,27.7199,27.7199,100,0
+NNOV.US,D,20250806,000000,27.77,27.86,27.77,27.834,27264,0
+NNOV.US,D,20250807,000000,27.89,27.8955,27.8,27.8511,21581,0
+NNOV.US,D,20250808,000000,27.98,27.98,27.97,27.97,342,0
+NNOV.US,D,20250811,000000,27.97,28.05,27.9461,27.9461,1372,0
+NNOV.US,D,20250812,000000,28.0101,28.07,28.0101,28.07,973,0
+NNOV.US,D,20250813,000000,28.09,28.09,28.08,28.08,241,0
+NNOV.US,D,20250814,000000,28.04,28.13,28.02,28.09,16608,0
+NNOV.US,D,20250815,000000,28.07,28.07,28.04,28.055,316,0
+NNOV.US,D,20250818,000000,28.02,28.08,28.02,28.08,5360,0
+NNOV.US,D,20250819,000000,27.97,27.97,27.9549,27.9549,570,0
+NNOV.US,D,20250820,000000,27.84,27.9149,27.8101,27.9149,2575,0
+NNOV.US,D,20250821,000000,27.85,27.8528,27.83,27.845,1444,0
+NNOV.US,D,20250828,000000,28.13,28.13,28.1248,28.1248,115,0
+NNOV.US,D,20250829,000000,28.141,28.141,28.0402,28.0402,388,0
+NNOV.US,D,20250903,000000,28.05,28.0546,27.99,28.0546,22829,0
+NNOV.US,D,20250904,000000,28.06,28.1351,28.06,28.1351,188,0
+NNOV.US,D,20250905,000000,28.15,28.1754,28.13,28.1754,424,0
+NNOV.US,D,20250909,000000,28.21,28.2347,28.21,28.2347,9936,0
+NNOV.US,D,20250911,000000,28.26,28.2749,28.26,28.2749,362,0
+NNOV.US,D,20250912,000000,28.27,28.3297,28.265,28.3297,4341,0
+NNOV.US,D,20250915,000000,28.36,28.3646,28.315,28.3646,1228,0
+NNOV.US,D,20250917,000000,28.32,28.3749,28.3,28.3749,3807,0
+NNOV.US,D,20250918,000000,28.4151,28.42,28.4151,28.42,354,0
+NNOV.US,D,20250919,000000,28.435,28.4546,28.4,28.4546,901,0
+NNOV.US,D,20250922,000000,28.4499,28.4699,28.4201,28.4699,2903,0
+NNOV.US,D,20250923,000000,28.44,28.44,28.41,28.4398,230,0
+NNOV.US,D,20250924,000000,28.41,28.4499,28.39,28.4499,4438,0
+NNOV.US,D,20250925,000000,28.39,28.415,28.38,28.415,4086,0
+NNOV.US,D,20250926,000000,28.45,28.48,28.44,28.48,1823,0
+NNOV.US,D,20250929,000000,28.4915,28.495,28.471,28.495,1213,0
+NNOV.US,D,20250930,000000,28.465,28.515,28.465,28.515,1166,0
+NNOV.US,D,20251001,000000,28.52,28.5399,28.48,28.505,8867,0
+NNOV.US,D,20251008,000000,28.605,28.64,28.565,28.615,3105,0
+NNOV.US,D,20251009,000000,28.595,28.595,28.595,28.595,317,0
+NNOV.US,D,20251010,000000,28.668,28.668,28.4601,28.4601,31090,0
+NNOV.US,D,20251013,000000,28.58,28.58,28.567,28.567,1267,0
+NNOV.US,D,20251014,000000,28.465,28.585,28.465,28.565,2629,0
+NNOV.US,D,20251016,000000,28.58,28.58,28.535,28.535,278,0
+NNOV.US,D,20251017,000000,28.64,28.64,28.64,28.64,109,0
+NNOV.US,D,20251020,000000,28.72,28.72,28.6301,28.685,2451,0
+NNOV.US,D,20251021,000000,28.695,28.7491,28.6827,28.7,3020,0
+NNOV.US,D,20251022,000000,28.6828,28.77,28.665,28.6664,4461,0
+NNOV.US,D,20251023,000000,28.7399,28.7399,28.705,28.705,2745,0
+NNOV.US,D,20251024,000000,28.71,28.7595,28.71,28.725,52178,0
+NNOV.US,D,20251027,000000,28.7451,28.79,28.7418,28.765,18159,0
+NNOV.US,D,20251028,000000,28.78,28.79,28.7651,28.7651,5439,0
+NNOV.US,D,20251029,000000,28.785,28.79,28.75,28.7751,8791,0
+NNOV.US,D,20251030,000000,28.79,28.81,28.75,28.795,27025,0
+NNOV.US,D,20251031,000000,28.76,28.83,28.74,28.795,626778,0
+NNOV.US,D,20251103,000000,28.95,28.98,28.79,28.89,662482,0
+NNOV.US,D,20251104,000000,28.69,28.75,28.5464,28.55,263604,0
+NNOV.US,D,20251105,000000,28.57,28.74,28.5258,28.67,135757,0
+NNOV.US,D,20251106,000000,28.65,28.67,28.36,28.44,441727,0
+NNOV.US,D,20251107,000000,28.3,28.33,28.09,28.33,95536,0
+NNOV.US,D,20251110,000000,28.62,28.7,28.55,28.69,195433,0
+NNOV.US,D,20251111,000000,28.61,28.7,28.535,28.64,51177,0
+NNOV.US,D,20251112,000000,28.67,28.76,28.53,28.62,45733,0
+NNOV.US,D,20251113,000000,28.48,28.58,28.2525,28.33,51752,0
+NNOV.US,D,20251114,000000,28.14,28.42,28.1231,28.34,55814,0
+NNOV.US,D,20251117,000000,28.409,28.43,28.135,28.22,42707,0
+NNOV.US,D,20251118,000000,28.12,28.17,27.915,28.0688,115640,0
+NNOV.US,D,20251119,000000,28.14,28.2732,27.9864,28.1113,82439,0
+NNOV.US,D,20251120,000000,28.4484,28.51,27.7568,27.78,99793,0
+NNOV.US,D,20251121,000000,27.86,28.05,27.66,27.94,44079,0
+NNOV.US,D,20251124,000000,28.14,28.36,28.06,28.31,47295,0
+NNOV.US,D,20251125,000000,28.2,28.4699,28.13,28.43,146151,0
+NNOV.US,D,20251126,000000,28.4816,28.619,28.38,28.56,35806,0
+NNOV.US,D,20251128,000000,28.5655,28.68,28.5655,28.6438,9042,0
+NNOV.US,D,20251201,000000,28.56,28.7,28.56,28.65,34352,0
+NNOV.US,D,20251202,000000,28.7,28.799,28.68,28.77,108095,0
+NNOV.US,D,20251203,000000,28.77,28.8499,28.71,28.825,22011,0
+NNOV.US,D,20251204,000000,28.7799,28.81,28.71,28.81,117813,0
+NNOV.US,D,20251205,000000,28.87,28.91,28.78,28.83,31230,0
+NNOV.US,D,20251208,000000,28.8146,28.89,28.73,28.83,117510,0
+NNOV.US,D,20251209,000000,28.8,28.88,28.75,28.85,322898,0
+NNOV.US,D,20251210,000000,28.79,28.97,28.7425,28.97,28222,0
+NNOV.US,D,20251211,000000,28.87,28.89,28.72,28.885,43284,0
+NNOV.US,D,20251212,000000,28.83,28.83,28.53,28.61,42900,0
+NNOV.US,D,20251215,000000,28.74,28.74,28.52,28.57,54536,0
+NNOV.US,D,20251216,000000,28.55,28.635,28.43,28.63,25544,0
+NNOV.US,D,20251217,000000,28.6,28.69,28.29,28.29,27167,0
+NNOV.US,D,20251218,000000,28.46,28.62,28.45,28.53,15007,0
+NNOV.US,D,20251219,000000,28.67,28.78,28.585,28.76,79692,0
+NNOV.US,D,20251222,000000,28.805,28.87,28.76,28.85,10744,0
+NNOV.US,D,20251223,000000,28.85,28.92,28.75,28.92,17248,0
+NNOV.US,D,20251224,000000,28.9,28.96,28.87,28.9268,14733,0
+NNOV.US,D,20251226,000000,28.99,28.99,28.9,28.95,6954,0
+NNOV.US,D,20251229,000000,28.9,28.91,28.8,28.89,7730,0
+NNOV.US,D,20251230,000000,28.89,28.9,28.85,28.86,4793,0
+NNOV.US,D,20251231,000000,28.85,28.88,28.7,28.7,166010,0
+NNOV.US,D,20260102,000000,28.8139,28.92,28.58,28.71,58004,0
+NNOV.US,D,20260105,000000,28.77,28.91,28.765,28.77,359633,0
+NNOV.US,D,20260106,000000,28.865,28.985,28.79,28.9554,9968,0
+NNOV.US,D,20260107,000000,28.95,29.09,28.95,28.98,12284,0
+NNOV.US,D,20260108,000000,28.95,28.99,28.79,28.89,28445,0
+NNOV.US,D,20260109,000000,28.87,29.0899,28.86,29,10428,0
+NNOV.US,D,20260112,000000,28.975,29.0876,28.96,29.03,9464,0
+NNOV.US,D,20260113,000000,29.0708,29.0708,28.95,29.06,97316,0
+NNOV.US,D,20260114,000000,28.91,28.9187,28.7316,28.91,118725,0
+NNOV.US,D,20260115,000000,29.09,29.1,28.95,28.95,36741,0
+NNOV.US,D,20260116,000000,28.946,28.96,28.93,28.9437,2965,0
+NNOV.US,D,20260120,000000,28.73,28.76,28.51,28.54,9010,0
+NNOV.US,D,20260121,000000,28.7,28.88,28.64,28.8351,8489,0
+NNOV.US,D,20260122,000000,28.9499,29.03,28.8501,28.95,30360,0
+NNOV.US,D,20260123,000000,28.86,29.0624,28.86,28.94,14820,0
+NNOV.US,D,20260126,000000,29.0732,29.12,29.01,29.08,15416,0
+NNOV.US,D,20260127,000000,29.24,29.24,29.15,29.21,355760,0
+NNOV.US,D,20260128,000000,29.31,29.31,29.15,29.25,6560,0
+NNOV.US,D,20260129,000000,29.04,29.18,28.856,29.09,16736,0
+NNOV.US,D,20260130,000000,29.05,29.091,28.9173,28.9253,1945,0
+NNOV.US,D,20260202,000000,29.04,29.1099,28.93,29.09,449234,0
+NNOV.US,D,20260203,000000,28.91,28.91,28.67,28.7999,8026,0
+NNOV.US,D,20260204,000000,28.6008,28.6008,28.425,28.51,5850,0
+NNOV.US,D,20260205,000000,28.41,28.45,28.25,28.2992,10967,0
+NNOV.US,D,20260206,000000,28.48,28.72,28.42,28.63,153776,0
+NNOV.US,D,20260209,000000,28.66,28.8399,28.66,28.781,12071,0
+NNOV.US,D,20260210,000000,28.7823,28.805,28.69,28.73,4319,0
+NNOV.US,D,20260211,000000,28.7899,28.7899,28.6,28.72,9896,0
+NNOV.US,D,20260212,000000,28.72,28.74,28.37,28.37,6946,0
+NNOV.US,D,20260213,000000,28.36,28.56,28.36,28.49,9649,0
+NNOV.US,D,20260217,000000,28.34,28.49,28.23,28.405,12865,0
+NNOV.US,D,20260218,000000,28.47,28.66,28.47,28.58,15167,0