Add files using upload-large-folder tool

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

@@ -0,0 +1,1413 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPDN.US,D,20200624,000000,46.6,53.6,27.456,30.4,445728.10000000003,0
+IPDN.US,D,20200625,000000,28.4,73.8,28,73.8,183342.30000000002,0
+IPDN.US,D,20200626,000000,53.6,70.8,46.6,64,122380.40000000001,0
+IPDN.US,D,20200629,000000,56,79.6,54.4,67.2,114579.3,0
+IPDN.US,D,20200630,000000,70,72,56.4,57.2,38075.700000000004,0
+IPDN.US,D,20200701,000000,56.2,64,53,59.4,12107.1,0
+IPDN.US,D,20200702,000000,61.2,63.598,56,57.6,20926.100000000002,0
+IPDN.US,D,20200706,000000,57.4,57.6,46.6,46.6,15242.050000000001,0
+IPDN.US,D,20200707,000000,46.4,51.798,46.4,46.834,4524.150000000001,0
+IPDN.US,D,20200708,000000,45.8,46.6,41,41.2,11537.900000000001,0
+IPDN.US,D,20200709,000000,41.6,43.936,39.6,40.4,4508.6,0
+IPDN.US,D,20200710,000000,39.6,45.4,39.6,44.2,8426.5,0
+IPDN.US,D,20200713,000000,43.6,48,38.6,38.8,13534.900000000001,0
+IPDN.US,D,20200714,000000,40.6,41.2,35.6,37.2,3033.7000000000003,0
+IPDN.US,D,20200715,000000,37.4,41.8,37.4,39,3440.8,0
+IPDN.US,D,20200716,000000,38,42.8,35.8,39.2,10894.75,0
+IPDN.US,D,20200717,000000,43,43,37.6,37.6,1826.15,0
+IPDN.US,D,20200720,000000,37.6,42.4,37.002,38.4,3673.05,0
+IPDN.US,D,20200721,000000,38.2,40.6,37.6,37.6,1357.9,0
+IPDN.US,D,20200722,000000,37.4,41.4,36,36.2,4320.900000000001,0
+IPDN.US,D,20200723,000000,37.82,38.1,36,36.2,1286.5,0
+IPDN.US,D,20200724,000000,37,41.8,36.206,38.6,6826.8,0
+IPDN.US,D,20200727,000000,37,37,23.6,26.6,68097.7,0
+IPDN.US,D,20200728,000000,27.6,29,25.63,27.4,61272.15,0
+IPDN.US,D,20200729,000000,26.8,27.2,24.6,26.2,39332.850000000006,0
+IPDN.US,D,20200730,000000,23.6,24.6,22.4,23,26449.75,0
+IPDN.US,D,20200731,000000,23,23.4,20.2,20.8,20526.2,0
+IPDN.US,D,20200803,000000,21,24.4,19.4,22.6,58413,0
+IPDN.US,D,20200804,000000,24,25,22.6,23.178,22147.100000000002,0
+IPDN.US,D,20200805,000000,25,44,23.2,29.8,1526477.8,0
+IPDN.US,D,20200806,000000,26.8,32.6,26.6,31,91147.90000000001,0
+IPDN.US,D,20200807,000000,31,32.6,28.2,30,45452.950000000004,0
+IPDN.US,D,20200810,000000,28.8,29.8,26,27.2,60971.100000000006,0
+IPDN.US,D,20200811,000000,26.8,26.8,24.6,25.6,26522.25,0
+IPDN.US,D,20200812,000000,27.4,27.6,25.6,26.2,27455.4,0
+IPDN.US,D,20200813,000000,24.6,25.8,24.4,25.4,12837.800000000001,0
+IPDN.US,D,20200814,000000,24.4,25.76,23.998,24.2,7708.150000000001,0
+IPDN.US,D,20200817,000000,24.2,24.922,22.2,22.6,8588.2,0
+IPDN.US,D,20200818,000000,22.6,22.8,22,22.6,8516.050000000001,0
+IPDN.US,D,20200819,000000,22,23.2,21.6,23,5190.05,0
+IPDN.US,D,20200820,000000,22.8,23.064,20.4,21.4,12370.300000000001,0
+IPDN.US,D,20200821,000000,21.6,23.1,21,21.4,16733.3,0
+IPDN.US,D,20200824,000000,21.4,22.1,20.3,21,9903.150000000001,0
+IPDN.US,D,20200825,000000,22,22.6,20.8,21.6,7538.200000000001,0
+IPDN.US,D,20200826,000000,21.8,25,21.4,23.6,61979,0
+IPDN.US,D,20200827,000000,23.2,25.4,22.2,25.2,61659.4,0
+IPDN.US,D,20200828,000000,25,27.2,23.2,24.2,31688.850000000002,0
+IPDN.US,D,20200831,000000,23.8,24,22,22.3,15073.300000000001,0
+IPDN.US,D,20200901,000000,22.6,23,21.8,22,9487.6,0
+IPDN.US,D,20200902,000000,21.8,22.4,21.2,22,13434.1,0
+IPDN.US,D,20200903,000000,21.8,22.798,20.208,21.598,7819.35,0
+IPDN.US,D,20200904,000000,21.6,21.6,18.102,18.8,71621.45,0
+IPDN.US,D,20200908,000000,18,18.4,17,17.6,9199.75,0
+IPDN.US,D,20200909,000000,17.984,19.8,17,18.96,23865.550000000003,0
+IPDN.US,D,20200910,000000,18.8,18.8,17.802,18.398,2607.75,0
+IPDN.US,D,20200911,000000,18.2,18.396,17,18.396,3483.6000000000004,0
+IPDN.US,D,20200914,000000,18.322,19.16,18,19.16,4585.7,0
+IPDN.US,D,20200915,000000,18.804,19.16,18.268,18.648,3125.8,0
+IPDN.US,D,20200916,000000,18.936,19,18,19,2794,0
+IPDN.US,D,20200917,000000,18.4,18.918,18.3,18.918,1802.15,0
+IPDN.US,D,20200918,000000,18.4,19.8,18.4,18.524,3845.25,0
+IPDN.US,D,20200921,000000,18.88,19.3809,18.4,18.422,2862.15,0
+IPDN.US,D,20200922,000000,18.5,18.798,17,18.144,5418.75,0
+IPDN.US,D,20200923,000000,18.354,18.354,16.25,16.354,6726.3,0
+IPDN.US,D,20200924,000000,16.282,17,15.6,16.4,3426.8,0
+IPDN.US,D,20200925,000000,15.614,28,15.202,24.8,149767.75,0
+IPDN.US,D,20200928,000000,23.8,25,19.022,21.8,122610.05,0
+IPDN.US,D,20200929,000000,19.01,23.598,17.936,21.2,87280.8,0
+IPDN.US,D,20200930,000000,20.2,21.2,18.822,19.226,11339.35,0
+IPDN.US,D,20201001,000000,19.26,20.796,19.021,19.1366,5968.6,0
+IPDN.US,D,20201002,000000,18.4,20,18.4,19.542,7879.85,0
+IPDN.US,D,20201005,000000,19,19.4,18.202,18.8,9947.95,0
+IPDN.US,D,20201006,000000,18.6,20.8,18.202,18.834,14898.7,0
+IPDN.US,D,20201007,000000,18.98,29.3,18.602,28.2,214575,0
+IPDN.US,D,20201008,000000,24.8,26.2,21.6,23.2,254913.15000000002,0
+IPDN.US,D,20201009,000000,22,23.244,21,22.2,41405.600000000006,0
+IPDN.US,D,20201012,000000,21.6,22.6,21.6,22.2,14069.2,0
+IPDN.US,D,20201013,000000,21.2,24.6,21.2,22.6,42470.65,0
+IPDN.US,D,20201014,000000,22.2,23.2,21.6,22.2,35357.3,0
+IPDN.US,D,20201015,000000,25.6,28.8,21.6,22.6,284515.60000000003,0
+IPDN.US,D,20201016,000000,21.6,23,21.2,22.2,37761.950000000004,0
+IPDN.US,D,20201019,000000,22.4,22.8,21.602,21.8,13129.45,0
+IPDN.US,D,20201020,000000,22,23.2,21.9,22,22068.100000000002,0
+IPDN.US,D,20201021,000000,22.6,24.8,22.2,23.8,30054.5,0
+IPDN.US,D,20201022,000000,24,27.198,23.4,25.2,102684.75,0
+IPDN.US,D,20201023,000000,24.6,24.6,23,23.2,37082.450000000004,0
+IPDN.US,D,20201026,000000,22.6,22.6,21.6,21.6,12137.150000000001,0
+IPDN.US,D,20201027,000000,22,22.4,20.4,21,12492.5,0
+IPDN.US,D,20201028,000000,20.4,21.2,20.4,20.8,11026.650000000001,0
+IPDN.US,D,20201029,000000,20.6,21.2,20,20.8,7743.05,0
+IPDN.US,D,20201030,000000,20.596,21.4,19.4,19.4,5956.8,0
+IPDN.US,D,20201102,000000,19.6,20.908,19.6,20.51,4358,0
+IPDN.US,D,20201103,000000,21,21.8,20,20.7,7880.200000000001,0
+IPDN.US,D,20201104,000000,20.642,21.2,20.2,20.4,5640.8,0
+IPDN.US,D,20201105,000000,20.8,20.946,20.2,20.6,2409.1,0
+IPDN.US,D,20201106,000000,20.6,22.2,20,20.6,15918.400000000001,0
+IPDN.US,D,20201109,000000,21.2,21.5,19.6,20.8,11778.300000000001,0
+IPDN.US,D,20201110,000000,20.002,21.2,20,20.8,3479.3500000000004,0
+IPDN.US,D,20201111,000000,20.2,21.2,20.2,21,3968.15,0
+IPDN.US,D,20201112,000000,20.6,21.8,20.2,21.12,13399.25,0
+IPDN.US,D,20201113,000000,20,21.2,20,20.5,11357.050000000001,0
+IPDN.US,D,20201116,000000,20.8,21,20,20.6,6691.85,0
+IPDN.US,D,20201117,000000,20.6,21.4,20,21.4,15157.1,0
+IPDN.US,D,20201118,000000,20.8,23.4,20.604,21.8,42189.4,0
+IPDN.US,D,20201119,000000,21.8,24,20.6,23.6,32153.7,0
+IPDN.US,D,20201120,000000,24,25.6,22.6,24.8,34555.450000000004,0
+IPDN.US,D,20201123,000000,23.6,23.956,22.6,22.6,12964.1,0
+IPDN.US,D,20201124,000000,24.4,25.4,23.4,25.2,19394.8,0
+IPDN.US,D,20201125,000000,25.2,27.6,25,26.6,41347.100000000006,0
+IPDN.US,D,20201127,000000,32,32.5,27.6,29.4,114564.65000000001,0
+IPDN.US,D,20201130,000000,28.8,31.4,28.6,29.4,32271.95,0
+IPDN.US,D,20201201,000000,30.8,36.8,30.6,33,106725.70000000001,0
+IPDN.US,D,20201202,000000,31,32.8,31,32.6,17556.100000000002,0
+IPDN.US,D,20201203,000000,32,32.8,31.2,32,6883.150000000001,0
+IPDN.US,D,20201204,000000,31.6,32.2,30.6,30.6,6444.55,0
+IPDN.US,D,20201207,000000,30.4,32.2,30,31.4,3492.7000000000003,0
+IPDN.US,D,20201208,000000,31,32.4,30,31.8,22343.4,0
+IPDN.US,D,20201209,000000,31.6,32.2,30,30,8312.95,0
+IPDN.US,D,20201210,000000,29.8,41.4,27.3,40.8,186861.35,0
+IPDN.US,D,20201211,000000,31.8,32.57,29.2,30,81148.35,0
+IPDN.US,D,20201214,000000,29.528,29.8,27,27.4,24269.600000000002,0
+IPDN.US,D,20201215,000000,26,27.066,25.2,25.2,19190.45,0
+IPDN.US,D,20201216,000000,25.4,26,22.4,23.2,62923.4,0
+IPDN.US,D,20201217,000000,23.2,24.6,23.2,24.2,10108.900000000001,0
+IPDN.US,D,20201218,000000,23.6,25.4,23.6,24,11541.2,0
+IPDN.US,D,20201221,000000,23,25,23,24.4,6467.400000000001,0
+IPDN.US,D,20201222,000000,24.4,24.8,23.8,23.82,10450.45,0
+IPDN.US,D,20201223,000000,23.8,26,23.8,25.4,29849.25,0
+IPDN.US,D,20201224,000000,24.4,25,24.2,24.4,5682.450000000001,0
+IPDN.US,D,20201228,000000,24.4,27.2,24.4,25.8,24463.300000000003,0
+IPDN.US,D,20201229,000000,26.2,27.6,25.002,27.4,31701.7,0
+IPDN.US,D,20201230,000000,38.4,111.2,36.8,54.8,5975816.2,0
+IPDN.US,D,20201231,000000,47,52,41.4,51.8,276029.9,0
+IPDN.US,D,20210104,000000,48,48.8,39.2,41.6,74127.5,0
+IPDN.US,D,20210105,000000,40,51.4,39.2,42.6,169863.35,0
+IPDN.US,D,20210106,000000,41.8,43,38.8,42.2,128203.95000000001,0
+IPDN.US,D,20210107,000000,42.4,51.2,39.2,45.4,217703.40000000002,0
+IPDN.US,D,20210108,000000,45,66.38,41.8,57,573824.15,0
+IPDN.US,D,20210111,000000,46.2,49.8,44.4,47.4,77624.45,0
+IPDN.US,D,20210112,000000,46,49.4,45.8,46.8,29281.5,0
+IPDN.US,D,20210113,000000,46,48.8,45,46.6,27212.800000000003,0
+IPDN.US,D,20210114,000000,46.8,54.4,46.8,53.2,56177.75,0
+IPDN.US,D,20210115,000000,50.1,52.2,46.4,46.6,32660.600000000002,0
+IPDN.US,D,20210119,000000,48.4,52.8,47.9,49,46499.25,0
+IPDN.US,D,20210120,000000,50,52,47.6,48.8,35047.1,0
+IPDN.US,D,20210121,000000,48.2,49.8,46.4,49.2,21976.75,0
+IPDN.US,D,20210122,000000,49.4,54.566,48.2,51.8,61949.75,0
+IPDN.US,D,20210125,000000,50.6,54.8,49.244,50.8,26404.050000000003,0
+IPDN.US,D,20210126,000000,54,55.2,51,52.2,40772.15,0
+IPDN.US,D,20210127,000000,49,52,47,47.4,38758.950000000004,0
+IPDN.US,D,20210128,000000,47,49.798,45.2,45.4,24570.100000000002,0
+IPDN.US,D,20210129,000000,46.4,47.8,43.2,44.6,15476.400000000001,0
+IPDN.US,D,20210201,000000,45.2,46.398,42.4,43,10031.800000000001,0
+IPDN.US,D,20210202,000000,43.6,48.6,42.2,44.4,34288.8,0
+IPDN.US,D,20210203,000000,45.6,61.4,44.8,54.2,184555.25,0
+IPDN.US,D,20210204,000000,55,55,49.534,51,22264.45,0
+IPDN.US,D,20210205,000000,52,60,50.4,54.8,130779.75,0
+IPDN.US,D,20210208,000000,58.8,60.2,55.4,56.8,63286.8,0
+IPDN.US,D,20210209,000000,58,63.2,56.2,60.4,35179.450000000004,0
+IPDN.US,D,20210210,000000,63.2,63.6,54.8,56.8,43093.05,0
+IPDN.US,D,20210211,000000,57,67.02,55.8,61.4,90397.65000000001,0
+IPDN.US,D,20210212,000000,61,62.6,58.4,59.6,13426.5,0
+IPDN.US,D,20210216,000000,60.8,67,60.6,66.4,44281.75,0
+IPDN.US,D,20210217,000000,67,87.6,63,84.2,223326.75,0
+IPDN.US,D,20210218,000000,76.6,96,74.2,82.4,92945.15000000001,0
+IPDN.US,D,20210219,000000,80.8,89.2,80.6,86,49388.15,0
+IPDN.US,D,20210222,000000,72.4,92,71.2,73,108343.55,0
+IPDN.US,D,20210223,000000,65.6,69,56.6,58,90171.8,0
+IPDN.US,D,20210224,000000,59.6,64.8,57.8,59.8,31564.350000000002,0
+IPDN.US,D,20210225,000000,60,62.8,54.4,54.4,13284.300000000001,0
+IPDN.US,D,20210226,000000,54.8,57.4,52,55.4,8405.65,0
+IPDN.US,D,20210301,000000,72.4,76.4,61.284,63,49997.75,0
+IPDN.US,D,20210302,000000,61.8,65.8,59.2,62.6,36604.35,0
+IPDN.US,D,20210303,000000,61.4,63,54.6,56.4,9143.800000000001,0
+IPDN.US,D,20210304,000000,54.2,55.8,49,50.8,6036.3,0
+IPDN.US,D,20210305,000000,52.544,53.2,44.406,50.6,8291.800000000001,0
+IPDN.US,D,20210308,000000,50,51.798,48,48.6,3765.2000000000003,0
+IPDN.US,D,20210309,000000,50.2,55.8,48.2,54.2,48436.200000000004,0
+IPDN.US,D,20210310,000000,55.6,58.8,52.6,55,7645.900000000001,0
+IPDN.US,D,20210311,000000,56.2,60.8,55.6,60.6,28856.550000000003,0
+IPDN.US,D,20210312,000000,58,62.98,56.6,61.2,9936.6,0
+IPDN.US,D,20210315,000000,61.6,69.4,60.2,67,56864.9,0
+IPDN.US,D,20210316,000000,66,66.6,59,60,54097.4,0
+IPDN.US,D,20210317,000000,58.2,69.6,57.4,65.8,389700.25,0
+IPDN.US,D,20210318,000000,62.8,88,61.8,63.6,389930.65,0
+IPDN.US,D,20210319,000000,64,69.8,60.6,64.2,55821.65,0
+IPDN.US,D,20210322,000000,63.2,69.6,63.2,66.4,60024.15,0
+IPDN.US,D,20210323,000000,68.93,71,60.6,60.8,36445.700000000004,0
+IPDN.US,D,20210324,000000,61.2,62.4,54.6,54.6,24464.800000000003,0
+IPDN.US,D,20210325,000000,49.4,53.6,48,50.8,19845.4,0
+IPDN.US,D,20210326,000000,51.2,54.4,46.6,48.6,58174.100000000006,0
+IPDN.US,D,20210329,000000,48.4,51.4,44.8,45.4,34800.65,0
+IPDN.US,D,20210330,000000,47.6,51,43.6,46.4,101568.55,0
+IPDN.US,D,20210331,000000,46,47.8,44.6,47,15958.85,0
+IPDN.US,D,20210401,000000,47,49,45.4,46.2,10811.300000000001,0
+IPDN.US,D,20210405,000000,47.2,48.8,46.2,46.6,9614.25,0
+IPDN.US,D,20210406,000000,47,49.4,45.6,46.2,26756.5,0
+IPDN.US,D,20210407,000000,46,46.6,43,44,12689.85,0
+IPDN.US,D,20210408,000000,43.8,43.8,40.6,41,8697.5,0
+IPDN.US,D,20210409,000000,40.4,41.426,37.4,38.4,21133.2,0
+IPDN.US,D,20210412,000000,38,38,34.2,34.8,13425.35,0
+IPDN.US,D,20210413,000000,34,36,33.4,35.2,5924.75,0
+IPDN.US,D,20210414,000000,35.2,37.2,33.6,34.17,12196.300000000001,0
+IPDN.US,D,20210415,000000,34,34,31.6,32.2,11099.7,0
+IPDN.US,D,20210416,000000,32.2,32.4,30.484,31.8,5345.150000000001,0
+IPDN.US,D,20210419,000000,31,31.8,29,30.2,83150.35,0
+IPDN.US,D,20210420,000000,28.8,32.6,28.2,31.4,45726,0
+IPDN.US,D,20210421,000000,31.4,34,30.8,32.8,32252.600000000002,0
+IPDN.US,D,20210422,000000,32.4,34.2,31,31.6,16904.05,0
+IPDN.US,D,20210423,000000,31.6,36.4,31.6,34.2,29146.95,0
+IPDN.US,D,20210426,000000,34,37.2,32.8,35.6,39138.8,0
+IPDN.US,D,20210427,000000,36.4,37.4,35,36.6,20371.850000000002,0
+IPDN.US,D,20210428,000000,36.4,38.6,35.4,37.6,18441,0
+IPDN.US,D,20210429,000000,38,38,34.2,35,7255.55,0
+IPDN.US,D,20210430,000000,35,38,34.202,35,3610.3500000000004,0
+IPDN.US,D,20210503,000000,34.2,34.398,33,33.4,5036.900000000001,0
+IPDN.US,D,20210504,000000,32.4,32.8,31.4,32.2,4948.85,0
+IPDN.US,D,20210505,000000,31.8,33.4,31.8,32.4,2531.6000000000004,0
+IPDN.US,D,20210506,000000,31.6,32.2,31,31.8,2677,0
+IPDN.US,D,20210507,000000,32,35.8,31.2,32,17362.55,0
+IPDN.US,D,20210510,000000,31.2,35.4,29.8,32,79035.5,0
+IPDN.US,D,20210511,000000,29.8,31.8,29.6,31.2,4646.7,0
+IPDN.US,D,20210512,000000,30.4,32.6,29,29.4,14781.25,0
+IPDN.US,D,20210513,000000,29.4,29.802,26.4,27.8,9725.800000000001,0
+IPDN.US,D,20210514,000000,28.8,30.904,27.6,30,3885.8,0
+IPDN.US,D,20210517,000000,29.2,31.4,28.8,30,1984.5,0
+IPDN.US,D,20210518,000000,29.6,31.2,29.124,30.2,1667.95,0
+IPDN.US,D,20210519,000000,29.8,31.4,29.2,31,5345.150000000001,0
+IPDN.US,D,20210520,000000,30.6,36.4,30.6,33.2,68440,0
+IPDN.US,D,20210521,000000,33.2,35.6,30,32.8,46384.9,0
+IPDN.US,D,20210524,000000,32.2,34.4,30.802,31.2,17934.25,0
+IPDN.US,D,20210525,000000,30.6,30.824,27.6,29.6,64391.25,0
+IPDN.US,D,20210526,000000,27,30.8,27,28.6,15323.400000000001,0
+IPDN.US,D,20210527,000000,29.4,29.4,27.6,28.4,6774.55,0
+IPDN.US,D,20210528,000000,28.2,28.946,27.6,28.4,8007.900000000001,0
+IPDN.US,D,20210601,000000,28.4,31.2,28,29.6,18399,0
+IPDN.US,D,20210602,000000,29.8,34.8,28.62,31.2,72010.2,0
+IPDN.US,D,20210603,000000,30.8,35,29.6,32.8,77288.15000000001,0
+IPDN.US,D,20210604,000000,33.2,34.6,31.8,33,25600,0
+IPDN.US,D,20210607,000000,32.6,35.6,32.2,34.2,45994.200000000004,0
+IPDN.US,D,20210608,000000,34.4,37.4,34.4,35.8,28589.25,0
+IPDN.US,D,20210609,000000,35.2,36,34.6,34.6,8884.65,0
+IPDN.US,D,20210610,000000,34.6,36.8,33.6,34.8,11314.1,0
+IPDN.US,D,20210611,000000,34.4,44,34.308,39,186724.80000000002,0
+IPDN.US,D,20210614,000000,38.88,42.6,38.4,42,71614.25,0
+IPDN.US,D,20210615,000000,41.4,41.4,36.6,36.6,25561.050000000003,0
+IPDN.US,D,20210616,000000,36.2,38.8,36,38,12332.6,0
+IPDN.US,D,20210617,000000,37.8,38.2,35,36.6,25572.65,0
+IPDN.US,D,20210618,000000,35.2,36.6,31.8,31.8,17444.100000000002,0
+IPDN.US,D,20210621,000000,31.8,31.8,30.4,31,5600.700000000001,0
+IPDN.US,D,20210622,000000,31.4,32,31,31.8,3647.9,0
+IPDN.US,D,20210623,000000,31.4,33.4,31.4,31.8,3637.6000000000004,0
+IPDN.US,D,20210624,000000,32.8,35.6,32.8,34.8,39887.15,0
+IPDN.US,D,20210625,000000,34.4,34.4,32.6,32.6,5637.8,0
+IPDN.US,D,20210628,000000,32.6,34.4,32,33.2,20966.300000000003,0
+IPDN.US,D,20210629,000000,33,33.998,32.8,33.4,5588.950000000001,0
+IPDN.US,D,20210630,000000,33.6,33.6,32,32.2,3940.25,0
+IPDN.US,D,20210701,000000,32.2,35.8,32.2,33,32395.600000000002,0
+IPDN.US,D,20210702,000000,34.6,40.974,33.4,38.4,184323.55000000002,0
+IPDN.US,D,20210706,000000,38,55,38,42.4,505470.2,0
+IPDN.US,D,20210707,000000,38.6,39.294,33,33.6,146123.30000000002,0
+IPDN.US,D,20210708,000000,34.2,41,33.6,35.4,268695.65,0
+IPDN.US,D,20210709,000000,34,35.314,31.8,32.2,111620.5,0
+IPDN.US,D,20210712,000000,32.4,33.6,30,32.4,96603.85,0
+IPDN.US,D,20210713,000000,32,32.2,30,30.1,30422.95,0
+IPDN.US,D,20210714,000000,31,31.6,29.8,30.6,22547.850000000002,0
+IPDN.US,D,20210715,000000,29.8,32.6,29.2,29.4,35374.55,0
+IPDN.US,D,20210716,000000,30.4,30.8,29.4,29.6,16995.95,0
+IPDN.US,D,20210719,000000,29,29,27.4,28.6,27880.850000000002,0
+IPDN.US,D,20210720,000000,29,30.8,28,29.6,87288.40000000001,0
+IPDN.US,D,20210721,000000,30.4,32.4,29.6,30,12394.75,0
+IPDN.US,D,20210722,000000,30.4,31,29,30.6,9496.800000000001,0
+IPDN.US,D,20210723,000000,30.4,31.2,29.2,30.2,10112.1,0
+IPDN.US,D,20210726,000000,29.8,30.8,29.2,30,10511.25,0
+IPDN.US,D,20210727,000000,30,30.4,27.8,28.6,9725.45,0
+IPDN.US,D,20210728,000000,28.4,29.6,28.4,28.8,3849.75,0
+IPDN.US,D,20210729,000000,28.6,29.6,28,28,5362.1,0
+IPDN.US,D,20210730,000000,28,28.6,27.4,27.8,9164.300000000001,0
+IPDN.US,D,20210802,000000,28.8,29.4,28,28.4,5603.3,0
+IPDN.US,D,20210803,000000,28.8,29.174,27.6,27.6,4104.8,0
+IPDN.US,D,20210804,000000,28,28.6,27.6,28.4,3216.05,0
+IPDN.US,D,20210805,000000,28.6,30.2,28,29.2,14510.2,0
+IPDN.US,D,20210806,000000,29.6,29.6,28.4,29,2820.2000000000003,0
+IPDN.US,D,20210809,000000,29.2,31.8,28.8,31,33456.65,0
+IPDN.US,D,20210810,000000,30.4,31,29.2,30.2,9734.1,0
+IPDN.US,D,20210811,000000,29.8,30.198,28.6,29.4,7875.25,0
+IPDN.US,D,20210812,000000,29,29.1,27,27.4,9483.6,0
+IPDN.US,D,20210813,000000,27.4,27.6,25,25.2,13359.550000000001,0
+IPDN.US,D,20210816,000000,24.6,26.8,24,24,26425.5,0
+IPDN.US,D,20210817,000000,24.4,24.4,21.8,22.4,5522.25,0
+IPDN.US,D,20210818,000000,21.8,24,21.8,22.4,5313.35,0
+IPDN.US,D,20210819,000000,22.2,23.6,21.6,22.4,4665.650000000001,0
+IPDN.US,D,20210820,000000,22.202,27,22.202,24,29058.25,0
+IPDN.US,D,20210823,000000,24,26.2,23.6,25.2,3548.75,0
+IPDN.US,D,20210824,000000,24.6,26.4,24.4,25.6,2951.15,0
+IPDN.US,D,20210825,000000,25,27,25,26.2,1622.9,0
+IPDN.US,D,20210826,000000,25.8,28.2,25.686,26.8,24761,0
+IPDN.US,D,20210827,000000,26.2,27.6,26,26,6585.400000000001,0
+IPDN.US,D,20210830,000000,25.8,25.828,24.2,25.4,5997.05,0
+IPDN.US,D,20210831,000000,25.4,26.4,25.4,25.4,3758.6000000000004,0
+IPDN.US,D,20210901,000000,25.6,27.6,25.2,26.6,8338.9,0
+IPDN.US,D,20210902,000000,26.2,27.4,25.8,26.8,2814.7000000000003,0
+IPDN.US,D,20210903,000000,26.4,27.6,26.4,26.6,2223.5,0
+IPDN.US,D,20210907,000000,27.6,27.8,26,27.8,5084.700000000001,0
+IPDN.US,D,20210908,000000,27.8,27.8,25.6,27,2486.3500000000004,0
+IPDN.US,D,20210909,000000,26.4,27,25.8,26.4,1454.5,0
+IPDN.US,D,20210910,000000,26,31.8,25.676,30.8,84126.40000000001,0
+IPDN.US,D,20210913,000000,31.6,31.8,27.802,30.8,57583.55,0
+IPDN.US,D,20210914,000000,30.8,30.8,28.2,28.6,10377.050000000001,0
+IPDN.US,D,20210915,000000,29,29.8,26.2,27.6,11109.650000000001,0
+IPDN.US,D,20210916,000000,27.2,27.8,26.2,26.8,5448.6,0
+IPDN.US,D,20210917,000000,27,28.2,26.6,27.4,3672.3500000000004,0
+IPDN.US,D,20210920,000000,25.6,27.6,25.6,25.6,5424.75,0
+IPDN.US,D,20210921,000000,25.8,26.6,24.6,24.8,5613.650000000001,0
+IPDN.US,D,20210922,000000,25.19,27,24.796,26.4,6014.150000000001,0
+IPDN.US,D,20210923,000000,26.2,27,26,27,4223.1,0
+IPDN.US,D,20210924,000000,27,29,26.796,28.4,11207.75,0
+IPDN.US,D,20210927,000000,28,28.8,27.6,28.4,7641.450000000001,0
+IPDN.US,D,20210928,000000,28,28,26.8,27,3384.75,0
+IPDN.US,D,20210929,000000,27.6,27.6,25.2,25.8,4432.900000000001,0
+IPDN.US,D,20210930,000000,25.4,25.8,24.402,25.2,4129.95,0
+IPDN.US,D,20211001,000000,25.2,27.6,24.6,26.8,13399.25,0
+IPDN.US,D,20211004,000000,26.4,26.8,25.4,25.4,5101.05,0
+IPDN.US,D,20211005,000000,25.4,27.8,25.4,27.6,64234.15,0
+IPDN.US,D,20211006,000000,29.8,33,27.2,28.4,241278.6,0
+IPDN.US,D,20211007,000000,27.4,33.4,27,31,110440.1,0
+IPDN.US,D,20211008,000000,30.6,31,28.2,28.6,21184.75,0
+IPDN.US,D,20211011,000000,28.8,29,28,28.6,5162.900000000001,0
+IPDN.US,D,20211012,000000,28.2,30.4,28.2,28.6,62056.5,0
+IPDN.US,D,20211013,000000,28.4,29.398,27.2,28.6,47005.55,0
+IPDN.US,D,20211014,000000,28.6,28.8,27.2,27.2,11262.900000000001,0
+IPDN.US,D,20211015,000000,27.6,27.8,26,27,15074.75,0
+IPDN.US,D,20211018,000000,26.8,27.6,24.4,25,25952,0
+IPDN.US,D,20211019,000000,25,26.776,24.6,26.5,15688.25,0
+IPDN.US,D,20211020,000000,26.2,26.4,25.6,26,3185.8500000000004,0
+IPDN.US,D,20211021,000000,26,27.4,25.4,25.8,18267.7,0
+IPDN.US,D,20211022,000000,26,27.4,25.4,26.8,26306.45,0
+IPDN.US,D,20211025,000000,27.2,28,26,27.4,34387.1,0
+IPDN.US,D,20211026,000000,28,28.4,26.6,27.2,17045.95,0
+IPDN.US,D,20211027,000000,27.2,28.2,26.4,26.8,17228.55,0
+IPDN.US,D,20211028,000000,27,27.6,26.4,27.4,5618.75,0
+IPDN.US,D,20211029,000000,26.8,27.4,26.4,27,5357.3,0
+IPDN.US,D,20211101,000000,27,27.756,26.8,27.6,10532.5,0
+IPDN.US,D,20211102,000000,27.4,27.5,26,26.6,10265.150000000001,0
+IPDN.US,D,20211103,000000,26.6,27.6,26.6,27.4,2812.75,0
+IPDN.US,D,20211104,000000,27.8,28.6,27.4,27.8,6257.5,0
+IPDN.US,D,20211105,000000,27.6,27.976,26.8,27.2,2915.25,0
+IPDN.US,D,20211108,000000,28,28.4,27.6,28.4,6114.35,0
+IPDN.US,D,20211109,000000,28.6,28.6,27,27.2,5240.700000000001,0
+IPDN.US,D,20211110,000000,27.2,27.49,26.2,27,6425.200000000001,0
+IPDN.US,D,20211111,000000,26.8,27,25.4,26,6486.5,0
+IPDN.US,D,20211112,000000,26,27.398,25.8,26.6,6995.1,0
+IPDN.US,D,20211115,000000,26.4,27.598,26,26.4,13709.1,0
+IPDN.US,D,20211116,000000,26.2,26.3,25.6,26,5752.5,0
+IPDN.US,D,20211117,000000,25.8,26.52,25.2,25.6,6681.450000000001,0
+IPDN.US,D,20211118,000000,25.4,25.6,24,24.2,7567.450000000001,0
+IPDN.US,D,20211119,000000,24.8,25.8,24.2,25.8,4954.1,0
+IPDN.US,D,20211122,000000,25.6,26.198,22.6,23.6,11205.85,0
+IPDN.US,D,20211123,000000,23,23.6,22.8,23,3688.15,0
+IPDN.US,D,20211124,000000,22.6,25,22.6,24.2,6539.75,0
+IPDN.US,D,20211126,000000,22.8,23.6,22.6,23.2,1142.55,0
+IPDN.US,D,20211129,000000,23,23.4,21.182,21.4,12680.35,0
+IPDN.US,D,20211130,000000,21.2,21.6,20.2,20.6,7529.650000000001,0
+IPDN.US,D,20211201,000000,20.4,21,18.6,18.86,7013.1,0
+IPDN.US,D,20211202,000000,18.598,19.166,18.402,18.504,2973.9500000000003,0
+IPDN.US,D,20211203,000000,18.5,19.806,18.5,18.99,6538.950000000001,0
+IPDN.US,D,20211206,000000,20.2,20.2,19.4,20.2,5674.05,0
+IPDN.US,D,20211207,000000,20.4,20.8,19.43,20.2,5479.700000000001,0
+IPDN.US,D,20211208,000000,20,21.4,20,21,7465.900000000001,0
+IPDN.US,D,20211209,000000,21,21.4,20.8,20.8,2212.1,0
+IPDN.US,D,20211210,000000,21.2,21.446,20.4,20.5,1500.65,0
+IPDN.US,D,20211213,000000,21.2,21.4,20,20,3130,0
+IPDN.US,D,20211214,000000,20,20.55,19.202,19.576,3336.1000000000004,0
+IPDN.US,D,20211215,000000,19.22,20.094,18.02,19,4083.3,0
+IPDN.US,D,20211216,000000,18.804,19.78,18.602,19,3064.3,0
+IPDN.US,D,20211217,000000,18.974,20.2,18.602,19.012,6544.200000000001,0
+IPDN.US,D,20211220,000000,19.692,20.2,19.14,19.92,1951.45,0
+IPDN.US,D,20211221,000000,19.94,20.6,19.804,20.6,2598.8500000000004,0
+IPDN.US,D,20211222,000000,20.6,21.6,20.4,21.4,1868.95,0
+IPDN.US,D,20211223,000000,21,21.6,21,21.2,968.8000000000001,0
+IPDN.US,D,20211227,000000,20.8,21.2,20.4,21,1935.6000000000001,0
+IPDN.US,D,20211228,000000,20.8,22.2,19.224,19.404,17304.2,0
+IPDN.US,D,20211229,000000,19.318,21.6,17.6665,20.6,34068.450000000004,0
+IPDN.US,D,20211230,000000,18.6,21.6,18.6,19.802,17171.25,0
+IPDN.US,D,20211231,000000,19.802,20.372,19.402,19.528,4702.75,0
+IPDN.US,D,20220103,000000,19.4,20.6,19.4,20.4,2978.6000000000004,0
+IPDN.US,D,20220104,000000,20,20.4,19.622,19.762,1937.0500000000002,0
+IPDN.US,D,20220105,000000,19.76,19.804,18.6,19,5241.05,0
+IPDN.US,D,20220106,000000,19.31,19.48,18.4,18.43,1485.8000000000002,0
+IPDN.US,D,20220107,000000,19.376,19.376,17,17.398,4624.2,0
+IPDN.US,D,20220110,000000,18.62,18.62,15.114,16,8885.1,0
+IPDN.US,D,20220111,000000,15.806,16.6,15.43,16.398,860.6500000000001,0
+IPDN.US,D,20220112,000000,16.322,17.898,15.7,16.34,24953.25,0
+IPDN.US,D,20220113,000000,16.4,16.4,14.724,14.82,10675.6,0
+IPDN.US,D,20220114,000000,14.72,16.74,14.238,16.216,34266.950000000004,0
+IPDN.US,D,20220118,000000,15.44,17.6,15.44,17,7901.400000000001,0
+IPDN.US,D,20220119,000000,17.16,17.356,16.002,16.998,5379.35,0
+IPDN.US,D,20220120,000000,17.4,17.4,16.026,16.052,1702.7,0
+IPDN.US,D,20220121,000000,16.4,17,16.3,16.601,4816.25,0
+IPDN.US,D,20220124,000000,16.6,18.732,16.4,17.842,5875.5,0
+IPDN.US,D,20220125,000000,17.8,18.8,17.7002,18.6,5907.25,0
+IPDN.US,D,20220126,000000,19.2,19.2,18.2,18.26,2351.2000000000003,0
+IPDN.US,D,20220127,000000,18.2796,18.749,17.9868,17.9868,4841.85,0
+IPDN.US,D,20220128,000000,18,19.192,17.7,19.192,1724.2,0
+IPDN.US,D,20220131,000000,20,20.8,19.194,20.8,28341.9,0
+IPDN.US,D,20220201,000000,21.2,22.6,20.4,21.6,12571.1,0
+IPDN.US,D,20220202,000000,22.6,22.8,20.2,20.4,8017.1,0
+IPDN.US,D,20220203,000000,19.8,20.8,19.216,20.4,2239.5,0
+IPDN.US,D,20220204,000000,20.4,20.8,20.2,20.4,919.0500000000001,0
+IPDN.US,D,20220207,000000,20,20.6,19.998,20.37,1209.05,0
+IPDN.US,D,20220208,000000,20.3,20.8,19.8,20.4,4500,0
+IPDN.US,D,20220209,000000,19.802,20.8,19.8,19.8,903.45,0
+IPDN.US,D,20220210,000000,20,20.2,19.59,19.798,1735.95,0
+IPDN.US,D,20220211,000000,19.8,20.074,19.2,19.994,3160.25,0
+IPDN.US,D,20220214,000000,20,21.266,19.666,20.6,902.75,0
+IPDN.US,D,20220215,000000,20.6,20.6,20.18,20.37,544.5500000000001,0
+IPDN.US,D,20220216,000000,19.6,20.8,19.6,19.902,856.2,0
+IPDN.US,D,20220217,000000,20.2,20.2,19.5,19.502,1989.9,0
+IPDN.US,D,20220218,000000,20.2,21,19.298,20.4,2728.4500000000003,0
+IPDN.US,D,20220222,000000,20.6,20.6,18.844,18.844,1483.8500000000001,0
+IPDN.US,D,20220223,000000,19.796,19.796,18.462,18.462,1648.4,0
+IPDN.US,D,20220224,000000,18,19.534,16.22,19.088,1230.5,0
+IPDN.US,D,20220225,000000,18.2,19.49,18.02,18.52,514.25,0
+IPDN.US,D,20220228,000000,18.8,20,18.36,18.6,864.35,0
+IPDN.US,D,20220301,000000,18.659,19.26,18.04,18.04,924.9000000000001,0
+IPDN.US,D,20220302,000000,18.044,18.9281,18.028,18.478,708.5500000000001,0
+IPDN.US,D,20220303,000000,18.402,18.76,18.4,18.4,898.5500000000001,0
+IPDN.US,D,20220304,000000,17.538,18.558,17.538,18.558,743.5,0
+IPDN.US,D,20220307,000000,18.602,18.802,17.044,17.1,1463.2,0
+IPDN.US,D,20220308,000000,17.2,18.8,17.05,18.8,1155.7,0
+IPDN.US,D,20220309,000000,19,19,18.068,18.682,777.1500000000001,0
+IPDN.US,D,20220310,000000,18.7,18.7,18,18.306,625.7,0
+IPDN.US,D,20220311,000000,18.574,18.736,18.012,18.012,832.1500000000001,0
+IPDN.US,D,20220314,000000,18.75,18.75,18,18.044,1416.7,0
+IPDN.US,D,20220315,000000,18.4,18.8,18.02,18.6,946,0
+IPDN.US,D,20220316,000000,18.8,19.764,18.542,18.8,2003.9,0
+IPDN.US,D,20220317,000000,19.04,19.684,18.75,19.236,208.95000000000002,0
+IPDN.US,D,20220318,000000,19.2,20.4,19.2,19.6,974.85,0
+IPDN.US,D,20220321,000000,19,20.6,19,19.616,438.40000000000003,0
+IPDN.US,D,20220322,000000,20.4,22,19.2,21.6,3841.5,0
+IPDN.US,D,20220323,000000,19.402,21.8,19.402,20.6,1637.15,0
+IPDN.US,D,20220324,000000,20.716,21.4,20.01,20.946,640.6,0
+IPDN.US,D,20220325,000000,21.2,21.6,20.8,21.4,1400.3500000000001,0
+IPDN.US,D,20220328,000000,21.8,21.8,19.518,20.8,1834.45,0
+IPDN.US,D,20220329,000000,20.8,21.8,20.8,21.2,1097.7,0
+IPDN.US,D,20220330,000000,21.002,21.8,20.6,21.6,921.6,0
+IPDN.US,D,20220331,000000,21.8,22,19.156,20.2,8611.35,0
+IPDN.US,D,20220401,000000,20.6,22.4,19.4,20,5402.8,0
+IPDN.US,D,20220404,000000,20.4,20.6,19.244,20,517.85,0
+IPDN.US,D,20220405,000000,18.748,21.284,18.748,21.2,1813.45,0
+IPDN.US,D,20220406,000000,21.4,21.4,19.44,19.6,3473,0
+IPDN.US,D,20220407,000000,20.2,20.244,19.44,19.48,898.3000000000001,0
+IPDN.US,D,20220408,000000,19.48,20.4,19.48,20.084,619.6,0
+IPDN.US,D,20220411,000000,20,20.198,18.8,19.05,2129.7000000000003,0
+IPDN.US,D,20220412,000000,18.748,20,16.424,17.229,3079.9500000000003,0
+IPDN.US,D,20220413,000000,17.6134,18.59,17.568,18.402,842.95,0
+IPDN.US,D,20220414,000000,18.54,19.8,18.538,18.8,1071.4,0
+IPDN.US,D,20220418,000000,19.6,19.84,18.2,19.84,627.85,0
+IPDN.US,D,20220419,000000,20.4,20.596,18.6,20,824.6500000000001,0
+IPDN.US,D,20220420,000000,19.642,19.642,19.642,19.642,23.1,0
+IPDN.US,D,20220421,000000,18.85,19.6,18.506,19.27,424.3,0
+IPDN.US,D,20220422,000000,20.8,20.8,19.002,19.204,627.5500000000001,0
+IPDN.US,D,20220425,000000,19,19.95,18.22,18.44,1132.95,0
+IPDN.US,D,20220426,000000,18.6,19,18.4,18.802,553.15,0
+IPDN.US,D,20220427,000000,18.4,19.896,17.6,17.6,1487.6000000000001,0
+IPDN.US,D,20220428,000000,17.4,17.878,16.8,16.848,859.45,0
+IPDN.US,D,20220429,000000,17.202,19.16,17.2,18.058,410.5,0
+IPDN.US,D,20220502,000000,17.4,17.91,17.3,17.424,875.4000000000001,0
+IPDN.US,D,20220503,000000,17.402,18.8,17.4,18.8,1170.3500000000001,0
+IPDN.US,D,20220504,000000,17.722,18.4,17.4,18.4,432.6,0
+IPDN.US,D,20220505,000000,17.495,18.476,17.11,17.11,822.85,0
+IPDN.US,D,20220506,000000,17.198,18.794,17.198,17.5,581.65,0
+IPDN.US,D,20220509,000000,17.11,17.11,15,15.8,1910.3500000000001,0
+IPDN.US,D,20220510,000000,15.036,16,15.036,15.55,370.1,0
+IPDN.US,D,20220511,000000,15,19,15,15.982,3166.8500000000004,0
+IPDN.US,D,20220512,000000,16.758,16.758,14.4,15,2385.5,0
+IPDN.US,D,20220513,000000,16.398,16.398,14.506,15.614,1100,0
+IPDN.US,D,20220516,000000,16.18,16.644,15.2,16,2225.55,0
+IPDN.US,D,20220517,000000,16.798,16.899,16.2,16.6,568.85,0
+IPDN.US,D,20220518,000000,16.6,16.701,15.744,15.8,642.3000000000001,0
+IPDN.US,D,20220519,000000,17.2,17.2,16.3,17,208.4,0
+IPDN.US,D,20220520,000000,17.396,17.396,15.724,16.2,369.1,0
+IPDN.US,D,20220523,000000,15.826,16.55,15.826,16.55,85.65,0
+IPDN.US,D,20220524,000000,17.176,17.2,16.416,17.2,553.25,0
+IPDN.US,D,20220525,000000,17.158,17.2,16.59,17.1995,155.60000000000002,0
+IPDN.US,D,20220526,000000,17,18,17,17,454.95000000000005,0
+IPDN.US,D,20220527,000000,18.4,18.4,17.018,18.4,551.85,0
+IPDN.US,D,20220531,000000,19,21,17.018,17.234,6537.75,0
+IPDN.US,D,20220601,000000,17.444,19.398,17.4,17.798,1197.65,0
+IPDN.US,D,20220602,000000,17.8,19.6,17.018,18.086,3062.6000000000004,0
+IPDN.US,D,20220603,000000,17.574,18.6,17.574,17.574,710.0500000000001,0
+IPDN.US,D,20220606,000000,17,18.892,16.016,17.202,1896,0
+IPDN.US,D,20220607,000000,16.8,18.36,16.8,17.1,669.7,0
+IPDN.US,D,20220608,000000,16.8,19.332,15.36,16.406,7034.650000000001,0
+IPDN.US,D,20220609,000000,15.802,16.998,15.8,16.796,1010.9000000000001,0
+IPDN.US,D,20220610,000000,16.7,17.774,15.6,16.6,5014.900000000001,0
+IPDN.US,D,20220613,000000,16.198,16.636,15.4,15.938,1796.5500000000002,0
+IPDN.US,D,20220614,000000,15.088,16.806,14.38,14.38,3956.4,0
+IPDN.US,D,20220615,000000,14.38,15.398,14.38,14.4,696.6,0
+IPDN.US,D,20220616,000000,14.64,15.454,14.4,15,836.5,0
+IPDN.US,D,20220617,000000,16.6,16.6,15,15,921.25,0
+IPDN.US,D,20220621,000000,15,15.8,14.69,14.69,995.4000000000001,0
+IPDN.US,D,20220622,000000,14.2,14.898,13.206,13.904,621.85,0
+IPDN.US,D,20220623,000000,14.392,14.392,13.638,13.902,313.15000000000003,0
+IPDN.US,D,20220624,000000,13.2,15.244,13.2,14.71,626.3000000000001,0
+IPDN.US,D,20220627,000000,14.204,14.63,14.204,14.63,69.75,0
+IPDN.US,D,20220628,000000,14.308,14.6,14.308,14.458,85.7,0
+IPDN.US,D,20220629,000000,13.6,15,13.6,14.426,138.5,0
+IPDN.US,D,20220630,000000,14.2,14.6,14.158,14.2,539.3000000000001,0
+IPDN.US,D,20220701,000000,14.452,14.854,14.452,14.854,79,0
+IPDN.US,D,20220705,000000,14.8,14.8,14.8,14.8,165.60000000000002,0
+IPDN.US,D,20220706,000000,14.8,14.8,14.8,14.8,24.400000000000002,0
+IPDN.US,D,20220707,000000,15.998,16,15.2,16,310.35,0
+IPDN.US,D,20220708,000000,15.6,16.4,14.842,16.196,552.5500000000001,0
+IPDN.US,D,20220711,000000,14.98,15.8,14.98,15.8,77.75,0
+IPDN.US,D,20220712,000000,14.8,15.836,14.8,15.836,35.65,0
+IPDN.US,D,20220713,000000,15.836,16.4,15.836,16,166.95000000000002,0
+IPDN.US,D,20220714,000000,15,16,15,16,85.95,0
+IPDN.US,D,20220715,000000,15.008,16.4,15.006,16.336,97.45,0
+IPDN.US,D,20220718,000000,15,16.3,15,15.8386,69.45,0
+IPDN.US,D,20220719,000000,16,16,15.316,15.36,267.35,0
+IPDN.US,D,20220720,000000,14.4,16.398,14.4,15.714,203.20000000000002,0
+IPDN.US,D,20220721,000000,15.998,16,15.02,16,100.30000000000001,0
+IPDN.US,D,20220722,000000,16.5,16.564,15.402,16.564,107.5,0
+IPDN.US,D,20220725,000000,17.4,17.4,15.404,17.048,307.75,0
+IPDN.US,D,20220726,000000,14.93,16.79,14.93,16.762,84.15,0
+IPDN.US,D,20220727,000000,16.762,17.174,15.51,16,495.45000000000005,0
+IPDN.US,D,20220728,000000,16.672,17.544,16.128,16.128,185.20000000000002,0
+IPDN.US,D,20220729,000000,16.118,16.118,15.8,15.962,220.4,0
+IPDN.US,D,20220801,000000,17.256,17.256,15.8,16.704,295.5,0
+IPDN.US,D,20220802,000000,17,17,15.9,15.9,181.3,0
+IPDN.US,D,20220803,000000,16.8,16.8,16,16.2,327.15000000000003,0
+IPDN.US,D,20220804,000000,16.2,17.1,16.004,17.1,398.15000000000003,0
+IPDN.US,D,20220805,000000,17,21.2,15.568,16.874,33373.25,0
+IPDN.US,D,20220808,000000,16.368,16.998,15.6,15.6,1483.5,0
+IPDN.US,D,20220809,000000,15.63,16.2,15.6,15.636,891.9000000000001,0
+IPDN.US,D,20220810,000000,16.6,16.6,15.62,16.342,249.15,0
+IPDN.US,D,20220811,000000,16.8,16.8,15.622,15.802,883.0500000000001,0
+IPDN.US,D,20220812,000000,15.82,16.444,15.82,16,998.85,0
+IPDN.US,D,20220815,000000,16.076,17,16,16,1055.95,0
+IPDN.US,D,20220816,000000,16.02,16.4059,16,16.018,1333.1000000000001,0
+IPDN.US,D,20220817,000000,15.724,16.4,15.44,15.6,429.6,0
+IPDN.US,D,20220818,000000,14.624,15.6,14.624,15,550.45,0
+IPDN.US,D,20220819,000000,15.004,15.6,14.886,15,1098.4,0
+IPDN.US,D,20220822,000000,15.35,15.35,15.174,15.348,25.85,0
+IPDN.US,D,20220823,000000,15.346,15.498,14.8,15.498,281.40000000000003,0
+IPDN.US,D,20220824,000000,16.39,16.39,15.4,15.4,318.75,0
+IPDN.US,D,20220825,000000,15.402,15.6,15.402,15.5,134.25,0
+IPDN.US,D,20220826,000000,15.4,15.42,15.4,15.402,568.25,0
+IPDN.US,D,20220829,000000,16,16,15.2,15.202,469.35,0
+IPDN.US,D,20220830,000000,15.164,16,15.164,16,136.5,0
+IPDN.US,D,20220831,000000,16.356,16.356,14.8,14.8,2559.3,0
+IPDN.US,D,20220901,000000,15.4,16.4,14.6,16,2554.7000000000003,0
+IPDN.US,D,20220902,000000,14.8,16.3,14.8,15.246,725.8000000000001,0
+IPDN.US,D,20220906,000000,14.6,16.4,14.6,16.4,151.85,0
+IPDN.US,D,20220907,000000,16.4,16.4,15.28,15.45,1396.95,0
+IPDN.US,D,20220908,000000,14.64,16.2,14.64,14.998,1416.2,0
+IPDN.US,D,20220909,000000,14.998,15.6,14.8,15.05,325.6,0
+IPDN.US,D,20220912,000000,16.4,16.4,15.2,15.2,595.75,0
+IPDN.US,D,20220913,000000,15.726,15.728,15.2,15.728,1981.5,0
+IPDN.US,D,20220914,000000,15.408,16.4,15.334,15.792,321.3,0
+IPDN.US,D,20220915,000000,16.16,16.198,15.2,16.198,221,0
+IPDN.US,D,20220916,000000,15.064,16.63,14.002,16.63,1063.9,0
+IPDN.US,D,20220919,000000,15.032,16.14,15,16.138,204.9,0
+IPDN.US,D,20220920,000000,16,16.14,16,16.14,115.30000000000001,0
+IPDN.US,D,20220921,000000,15.625,16.8,15.416,15.416,256.40000000000003,0
+IPDN.US,D,20220922,000000,15.4,15.4,15.2,15.202,179.35000000000002,0
+IPDN.US,D,20220923,000000,15.96,15.96,15.2,15.238,223.5,0
+IPDN.US,D,20220926,000000,14.4,15.4,14.4,14.6,350.45000000000005,0
+IPDN.US,D,20220927,000000,14.8,16.18,14.8,15.4,481.70000000000005,0
+IPDN.US,D,20220928,000000,16,16,15,15.222,1454.5500000000002,0
+IPDN.US,D,20220929,000000,15.6,16.2,15,15.306,4217.6,0
+IPDN.US,D,20220930,000000,15.286,16,15.286,15.5,6977.05,0
+IPDN.US,D,20221003,000000,16.254,16.4,15.002,16.4,8712.050000000001,0
+IPDN.US,D,20221004,000000,17,18.4,16.278,17,9296.7,0
+IPDN.US,D,20221005,000000,17.6,18.452,17.58,18,11252.300000000001,0
+IPDN.US,D,20221006,000000,18,18.4,18,18.2,11700.6,0
+IPDN.US,D,20221007,000000,18.1,18.4,17.4,17.4,12348.1,0
+IPDN.US,D,20221010,000000,18.1,18.8,17.402,17.402,3843.25,0
+IPDN.US,D,20221011,000000,18.4,18.798,17.65,17.816,2401.65,0
+IPDN.US,D,20221012,000000,17.59,17.59,17.4,17.4,127.05000000000001,0
+IPDN.US,D,20221013,000000,17,17,16.442,17,810.6,0
+IPDN.US,D,20221014,000000,16.798,17,16.778,16.8188,618,0
+IPDN.US,D,20221017,000000,17.6,18.2,17.5,18.2,319.20000000000005,0
+IPDN.US,D,20221018,000000,18.6,18.6,17.676,17.676,823.6,0
+IPDN.US,D,20221019,000000,18.596,18.596,17.184,17.184,1023.35,0
+IPDN.US,D,20221020,000000,17,17.8,17,17.8,216.8,0
+IPDN.US,D,20221021,000000,17,17.598,16.71,16.71,153.75,0
+IPDN.US,D,20221024,000000,16.9,18.6,16.02,16.022,1607.5500000000002,0
+IPDN.US,D,20221025,000000,16.2,16.242,16.2,16.242,161.5,0
+IPDN.US,D,20221026,000000,16.8,16.802,16.2,16.2,1264.4,0
+IPDN.US,D,20221027,000000,16.244,16.32,16.022,16.244,1132.75,0
+IPDN.US,D,20221028,000000,17.8,17.8,16.6,16.6,636.5500000000001,0
+IPDN.US,D,20221031,000000,16.1,17.8,16.1,16.9,1183.95,0
+IPDN.US,D,20221101,000000,16.624,16.624,16.624,16.624,57.150000000000006,0
+IPDN.US,D,20221102,000000,17.442,17.442,17.442,17.442,20.400000000000002,0
+IPDN.US,D,20221103,000000,16.7,17.3,16.7,17.128,455.05,0
+IPDN.US,D,20221104,000000,16.628,16.628,16.628,16.628,105.60000000000001,0
+IPDN.US,D,20221107,000000,17.83,17.83,16.7,16.9,60.650000000000006,0
+IPDN.US,D,20221108,000000,17.774,17.774,17.474,17.6,217.05,0
+IPDN.US,D,20221109,000000,16.802,17.6,16.802,17.104,30.5,0
+IPDN.US,D,20221110,000000,16.622,17,16.6,16.6,303.7,0
+IPDN.US,D,20221111,000000,16.6,17,16.6,16.6,131.05,0
+IPDN.US,D,20221114,000000,16.4,17.4,16.4,17.4,89.25,0
+IPDN.US,D,20221115,000000,17,17.1,16.6,16.6,145.9,0
+IPDN.US,D,20221116,000000,17.158,17.158,16.65,16.65,29.700000000000003,0
+IPDN.US,D,20221117,000000,17.2,17.2,16.4,16.4,154.70000000000002,0
+IPDN.US,D,20221118,000000,17,19.96,16.4,19.96,14416.95,0
+IPDN.US,D,20221121,000000,19.96,19.96,19.2,19.2,990.35,0
+IPDN.US,D,20221122,000000,18.25,19.4,18.24,19.4,170.15,0
+IPDN.US,D,20221123,000000,19.78,19.8,18.5716,19.2,275.7,0
+IPDN.US,D,20221125,000000,19.7,19.7,19.39,19.39,15.75,0
+IPDN.US,D,20221128,000000,18.8,19.4,17,17.6,684.4000000000001,0
+IPDN.US,D,20221130,000000,18.752,18.752,16.912,18.2,98.7,0
+IPDN.US,D,20221201,000000,16.712,17.6,16.712,17.6,31.700000000000003,0
+IPDN.US,D,20221202,000000,16.902,18,16.712,17.5,160.70000000000002,0
+IPDN.US,D,20221205,000000,16.66,17,16,16.202,152.55,0
+IPDN.US,D,20221206,000000,16.222,18,13.616,13.616,2660.3500000000004,0
+IPDN.US,D,20221207,000000,16.402,17.484,13.7,15.3,803.5,0
+IPDN.US,D,20221208,000000,16.106,16.106,13.62,13.62,3373.5,0
+IPDN.US,D,20221209,000000,13.62,15.6,10.2,11.746,19352.25,0
+IPDN.US,D,20221212,000000,12,12.216,11.09,12.008,1203.25,0
+IPDN.US,D,20221213,000000,12.368,12.368,9.952,10.052,2414.15,0
+IPDN.US,D,20221214,000000,10.276,11.3,9.76,9.802,693.85,0
+IPDN.US,D,20221215,000000,11.272,11.736,10.048,10.05,196.70000000000002,0
+IPDN.US,D,20221216,000000,9.202,17.556,9.202,13.22,23807.65,0
+IPDN.US,D,20221219,000000,15.454,15.598,14,14,1104.25,0
+IPDN.US,D,20221220,000000,12.798,15.74,12.798,13.376,2817.1000000000004,0
+IPDN.US,D,20221221,000000,13.2,16.8,13.2,16.222,6712.700000000001,0
+IPDN.US,D,20221222,000000,16,17.54,15.6,17.54,1266.75,0
+IPDN.US,D,20221223,000000,17.1,19,17,18.92,7872.3,0
+IPDN.US,D,20221227,000000,18.352,19.6,18,19.6,10156.650000000001,0
+IPDN.US,D,20221228,000000,19.7,20.8,19.2,20.402,11995.75,0
+IPDN.US,D,20221229,000000,19.79,20.8,18.404,20.8,1303.75,0
+IPDN.US,D,20221230,000000,19.596,21,19.596,20.7,8899.85,0
+IPDN.US,D,20230103,000000,20.4,20.6,19.4,20.5,16488.05,0
+IPDN.US,D,20230104,000000,19.884,20.4,19,19.98,7036.200000000001,0
+IPDN.US,D,20230105,000000,17.337,21.5,16.037,21.4,8409.1,0
+IPDN.US,D,20230106,000000,21.6,21.6,18.3,21.4,88296.6,0
+IPDN.US,D,20230109,000000,21.1,22.899,20.7,22.3,2005.1000000000001,0
+IPDN.US,D,20230110,000000,22.4,23.1,20.7,23.1,7329.200000000001,0
+IPDN.US,D,20230111,000000,24,25.5,21.25,25.5,42502.200000000004,0
+IPDN.US,D,20230112,000000,25.6,26.9,25,26.4,15332.2,0
+IPDN.US,D,20230113,000000,26.8,30.8,25.501,30.7,12081.800000000001,0
+IPDN.US,D,20230117,000000,32.6,35.3,31.2,35,11259.400000000001,0
+IPDN.US,D,20230118,000000,35.4,35.4,30.7,35.2,9933.900000000001,0
+IPDN.US,D,20230119,000000,33.6,37.8,32.1,37.309,27958.5,0
+IPDN.US,D,20230120,000000,38,46,36.001,43.2,40784.200000000004,0
+IPDN.US,D,20230123,000000,44,44.8,41.1,44.6,8944,0
+IPDN.US,D,20230124,000000,43.4,47.3,41.1,46.8,5679.3,0
+IPDN.US,D,20230125,000000,45.4,47.5,44.4,47.4,6121,0
+IPDN.US,D,20230126,000000,46.9,46.9,44.7,46.2,4955.900000000001,0
+IPDN.US,D,20230127,000000,48,48.127,45.6,48,5657.5,0
+IPDN.US,D,20230130,000000,47.6,49,46,48.987,9193.300000000001,0
+IPDN.US,D,20230131,000000,49.5,50.5,47.7,50.5,11293.300000000001,0
+IPDN.US,D,20230201,000000,50.5,53,49.1,52.9,14766.5,0
+IPDN.US,D,20230202,000000,52.9,55.5,52,53.9,15845.900000000001,0
+IPDN.US,D,20230203,000000,53.9,54.8,51.6,54.5,3493.2000000000003,0
+IPDN.US,D,20230206,000000,53.3,54.699,53,54.5,1929.8000000000002,0
+IPDN.US,D,20230207,000000,54.5,55,50,55,10393.7,0
+IPDN.US,D,20230208,000000,51.9,54.579,51.8,53.5,2706.9,0
+IPDN.US,D,20230209,000000,54.7,54.8,52,54.8,3710,0
+IPDN.US,D,20230210,000000,54.6,55.9,52.701,55.9,5496.5,0
+IPDN.US,D,20230213,000000,55.8,56.6,54.321,55.4,3612,0
+IPDN.US,D,20230214,000000,55,56,52,55.95,8330.5,0
+IPDN.US,D,20230215,000000,54.1,56.5,54,56.3,3326.7000000000003,0
+IPDN.US,D,20230216,000000,56.9,58.724,54.608,58.5,2524.8,0
+IPDN.US,D,20230217,000000,58.5,60.9,56.8,60.9,6166.3,0
+IPDN.US,D,20230221,000000,61.1,62.12,59.5,62.12,4717.900000000001,0
+IPDN.US,D,20230222,000000,63.3,66,62.1,65.8,15023.400000000001,0
+IPDN.US,D,20230223,000000,67,77.714,66.001,76.35,14237,0
+IPDN.US,D,20230224,000000,73.8,76.455,63,69.4,16655.7,0
+IPDN.US,D,20230227,000000,69.1,71.3,50.2,50.2,31515.300000000003,0
+IPDN.US,D,20230228,000000,47.5,49.049,23.5,24.5,95419.90000000001,0
+IPDN.US,D,20230301,000000,24.8,26.5,23.301,24.7,29584.4,0
+IPDN.US,D,20230302,000000,25.3,27.7,23.6,26,16544.4,0
+IPDN.US,D,20230303,000000,25.4,27.701,25.4,27,9395.4,0
+IPDN.US,D,20230306,000000,26.4,27,25.7,26.3,6994.700000000001,0
+IPDN.US,D,20230307,000000,25.1,26,25.001,25.9,2178,0
+IPDN.US,D,20230308,000000,25,27.4,25,27.4,2201,0
+IPDN.US,D,20230309,000000,27.3,28.5,26.6,27.3,2101.7000000000003,0
+IPDN.US,D,20230310,000000,26.5,26.707,25.7,26,1145.7,0
+IPDN.US,D,20230313,000000,25.3,25.9,23.8,25,3640.3,0
+IPDN.US,D,20230314,000000,24.254,26.9,24.254,25,1294.1000000000001,0
+IPDN.US,D,20230315,000000,24.1,24.4,22.6,23.1,4076.1000000000004,0
+IPDN.US,D,20230316,000000,23.3,23.3,21.501,23.1,2025.8000000000002,0
+IPDN.US,D,20230317,000000,23.9,24.8,21.6,21.7,2172.2000000000003,0
+IPDN.US,D,20230320,000000,21.3,21.4,19.3,21.2,5360,0
+IPDN.US,D,20230321,000000,20.6,25.923,20.6,24.2,1890.1000000000001,0
+IPDN.US,D,20230322,000000,23.6,27.315,23.6,26,2694.3,0
+IPDN.US,D,20230323,000000,26,27.843,26,27.5,1015,0
+IPDN.US,D,20230324,000000,27,28.2,26.3,28.2,623.3000000000001,0
+IPDN.US,D,20230327,000000,27.4,30.734,27.4,29.9,2245,0
+IPDN.US,D,20230328,000000,29.713,33.6,29.7,32.8,4354.400000000001,0
+IPDN.US,D,20230329,000000,32.8,34.1,30.7,33.9,2196.6,0
+IPDN.US,D,20230330,000000,34.5,42.618,33.102,42.618,6904.900000000001,0
+IPDN.US,D,20230331,000000,44.6,47.7,30,44.4,39864.9,0
+IPDN.US,D,20230403,000000,41.5,47.2,40,46.6,8448.6,0
+IPDN.US,D,20230404,000000,47.5,48.8,43.2,48.7,5268.8,0
+IPDN.US,D,20230405,000000,47,49.8,44.2,49.79,3704.4,0
+IPDN.US,D,20230406,000000,49.7,54.3,48.3,54,6462.700000000001,0
+IPDN.US,D,20230410,000000,54,66.1,52.65,66.1,47398.600000000006,0
+IPDN.US,D,20230411,000000,66.1,69.1,24.1,29,296369.5,0
+IPDN.US,D,20230412,000000,29.8,30.3,26.2,28.7,25065.2,0
+IPDN.US,D,20230413,000000,27.1,28.7,24.1,27.2,19943.800000000003,0
+IPDN.US,D,20230414,000000,26.5,28.199,26.3,26.7,6254.900000000001,0
+IPDN.US,D,20230417,000000,28.2,28.2,25,26.9,11043.300000000001,0
+IPDN.US,D,20230418,000000,26.1,30.5,26.1,30.3,10349.7,0
+IPDN.US,D,20230419,000000,30.4,32.315,29.7,31.7,14720.800000000001,0
+IPDN.US,D,20230420,000000,31.7,37.1,30.9,36.1,39694.100000000006,0
+IPDN.US,D,20230421,000000,36.3,38.5,33.8,37.3,26572.600000000002,0
+IPDN.US,D,20230424,000000,37.9,39.098,35.8,39,13003.2,0
+IPDN.US,D,20230425,000000,38,41.6,37.5,40.3,9811.1,0
+IPDN.US,D,20230426,000000,40.6,40.831,38.8,40.2,8817.800000000001,0
+IPDN.US,D,20230427,000000,40,42,39,41.4,8629.300000000001,0
+IPDN.US,D,20230428,000000,41.5,45.3,40.1,45.1,6434.5,0
+IPDN.US,D,20230501,000000,45.1,47.993,43.2,47.9,4039.1000000000004,0
+IPDN.US,D,20230502,000000,50.7,51.8,45.9,49,18263.5,0
+IPDN.US,D,20230503,000000,48.5,55,48,54.9,7823.200000000001,0
+IPDN.US,D,20230504,000000,53.4,54.5,47.949,48.6,11606.7,0
+IPDN.US,D,20230505,000000,48.7,50.9,45.6,49.989,8834.4,0
+IPDN.US,D,20230508,000000,48.9,49.9,45.8,47.6,5424.5,0
+IPDN.US,D,20230509,000000,49.9,50,33.3,47.2,121628.40000000001,0
+IPDN.US,D,20230510,000000,47.4,51.3,45.1,49.15,16034.2,0
+IPDN.US,D,20230511,000000,49.2,49.6,45.662,47.4,4783.7,0
+IPDN.US,D,20230512,000000,49.2,49.2,39.501,44.8,22997.4,0
+IPDN.US,D,20230515,000000,43.9,45.2,41.4,45.1,8037.900000000001,0
+IPDN.US,D,20230516,000000,42.601,43.169,40,42.1,23672.800000000003,0
+IPDN.US,D,20230517,000000,41.8,44.799,41.6,44.5,3489.6000000000004,0
+IPDN.US,D,20230518,000000,44.2,44.701,42.2,43.868,4955.6,0
+IPDN.US,D,20230519,000000,50,50,42.5,44,8444,0
+IPDN.US,D,20230522,000000,44.5,45.499,43.4,44.15,3349.7000000000003,0
+IPDN.US,D,20230523,000000,44.2,45,41.75,42.8,1908.1000000000001,0
+IPDN.US,D,20230524,000000,41.6,44.3,40.95,44.1,14132.400000000001,0
+IPDN.US,D,20230525,000000,45,46.891,31.3,40,162191.6,0
+IPDN.US,D,20230526,000000,41.7,41.7,38.5,39.5,1477.4,0
+IPDN.US,D,20230530,000000,39.65,40.7,36.8,37.5,8560.9,0
+IPDN.US,D,20230531,000000,37,39.3,35.2,38.2,3639.4,0
+IPDN.US,D,20230601,000000,36.55,38.106,25.7,29,83785.3,0
+IPDN.US,D,20230602,000000,29,31.45,28.9,31.39,8476.800000000001,0
+IPDN.US,D,20230605,000000,30.7,35.6,30.1,35.6,8962.300000000001,0
+IPDN.US,D,20230606,000000,36.3,43.5,34.581,43,26524.600000000002,0
+IPDN.US,D,20230607,000000,43,44,42.2,43.9,21259.100000000002,0
+IPDN.US,D,20230608,000000,43.5,43.5,39.4,41.3,4974.8,0
+IPDN.US,D,20230609,000000,40.8,42.5,40,41.2,2643.5,0
+IPDN.US,D,20230612,000000,40.1,43.6,39.6,39.8,5731.8,0
+IPDN.US,D,20230613,000000,40.9,40.9,37.2,39.2,4099.1,0
+IPDN.US,D,20230614,000000,39.4,40.3,39.1,40.2,2086.6,0
+IPDN.US,D,20230615,000000,40.8,41.2,39.8,41,1421.8000000000002,0
+IPDN.US,D,20230616,000000,40.15,40.4,38.02,39.7,3532.1000000000004,0
+IPDN.US,D,20230620,000000,39.1,40.6,39.1,40.1,1674,0
+IPDN.US,D,20230621,000000,39.65,40,39.5,39.9,37398.9,0
+IPDN.US,D,20230622,000000,38.1,40.3,37.2,40.3,7403.200000000001,0
+IPDN.US,D,20230623,000000,40.2,40.2,38.2,39.8,2596.4,0
+IPDN.US,D,20230626,000000,39.5,41.4,39.4,39.6,2468.5,0
+IPDN.US,D,20230627,000000,38.9,42.35,38.9,42.35,3789.8,0
+IPDN.US,D,20230628,000000,42.6,45,40.6,45,3399,0
+IPDN.US,D,20230629,000000,43.9,44.8,40.8,44.7,14797.800000000001,0
+IPDN.US,D,20230630,000000,44.5,44.5,41.9,44.5,4672.5,0
+IPDN.US,D,20230703,000000,43.8,43.8,40.7,42.2,1117.3,0
+IPDN.US,D,20230705,000000,40.9,42.6,40.3,40.7,4012.4,0
+IPDN.US,D,20230706,000000,41.2,41.2,36.401,37,4964.8,0
+IPDN.US,D,20230707,000000,35.9,37.752,35.7,36,2618.4,0
+IPDN.US,D,20230710,000000,35.6,36.3,33.7,34.6,7381.700000000001,0
+IPDN.US,D,20230711,000000,34.6,34.6,32.701,33.2,3327.8,0
+IPDN.US,D,20230712,000000,32.2,32.9,31.6,32.1,2951.6000000000004,0
+IPDN.US,D,20230713,000000,32.1,32.2,31.3,31.4,1940.8000000000002,0
+IPDN.US,D,20230714,000000,31.6,32.45,31.6,31.8,1054.4,0
+IPDN.US,D,20230717,000000,32.5,33.25,32.209,32.5,1544.3000000000002,0
+IPDN.US,D,20230718,000000,33.5,33.5,31.8,32.6,1827.1000000000001,0
+IPDN.US,D,20230719,000000,31.1,31.9,30.1,30.1,1348.9,0
+IPDN.US,D,20230720,000000,30.2,30.2,29.308,29.7,735.4000000000001,0
+IPDN.US,D,20230721,000000,29,30.8,28.9,30,2405.2000000000003,0
+IPDN.US,D,20230724,000000,31,32.4,30.43,31.7,1440.6000000000001,0
+IPDN.US,D,20230725,000000,31.7,31.8,31.6,31.75,176.3,0
+IPDN.US,D,20230726,000000,32.2,32.2,31.5,32.1,195.70000000000002,0
+IPDN.US,D,20230727,000000,32.9,32.9,30.7,31,2569.8,0
+IPDN.US,D,20230728,000000,31.8,31.8,29,30.6,15512.2,0
+IPDN.US,D,20230731,000000,31.2,32.45,30.5,30.5,1830.9,0
+IPDN.US,D,20230801,000000,30.5,31.6,29.3,30.5,4972.900000000001,0
+IPDN.US,D,20230802,000000,31.6,31.6,30.5,30.9,489.1,0
+IPDN.US,D,20230803,000000,30.2,31.2,29.9,30,895.1,0
+IPDN.US,D,20230804,000000,30,30,29.201,29.7,400.1,0
+IPDN.US,D,20230807,000000,29.7,31.8,29,29,1895.3000000000002,0
+IPDN.US,D,20230808,000000,29.1,30.8,29.1,29.7,364.20000000000005,0
+IPDN.US,D,20230809,000000,29.2,29.2,27.35,27.7,1375.1000000000001,0
+IPDN.US,D,20230810,000000,27.745,27.8,27.1,27.4,1052.5,0
+IPDN.US,D,20230811,000000,27.9,28.7,27.9,28.7,11818.5,0
+IPDN.US,D,20230814,000000,28.2,29.4,28.2,29.2,268.8,0
+IPDN.US,D,20230815,000000,29.2,29.9,28.4,29.1,536,0
+IPDN.US,D,20230816,000000,27.8,29.376,26.7,29,2212.6,0
+IPDN.US,D,20230818,000000,27.79,28.5,27.7,27.8,536.7,0
+IPDN.US,D,20230821,000000,28.2,28.8,27.6,27.8,627.3000000000001,0
+IPDN.US,D,20230822,000000,27.7,29.5,27.5,28.8,839.3000000000001,0
+IPDN.US,D,20230823,000000,29.067,30.092,26.701,26.9,3043.4,0
+IPDN.US,D,20230824,000000,27.3,28.3,27.056,28.3,380,0
+IPDN.US,D,20230825,000000,26.7,28.1,26.6,26.6,178.20000000000002,0
+IPDN.US,D,20230828,000000,27.9,28,26.6,26.6,274.1,0
+IPDN.US,D,20230829,000000,26.997,27.3,26.7,26.9,197.4,0
+IPDN.US,D,20230830,000000,26.9,27.2,26.9,27.2,275.1,0
+IPDN.US,D,20230831,000000,27.2,27.2,26.1,26.1,439.3,0
+IPDN.US,D,20230901,000000,25.7,27.247,25.7,26.3,452,0
+IPDN.US,D,20230905,000000,26.9,27.3,26.5,27.3,275,0
+IPDN.US,D,20230906,000000,27.8,27.9,26.1,26.2,781.1,0
+IPDN.US,D,20230907,000000,26.6,27.3,26.1,26.1,339,0
+IPDN.US,D,20230908,000000,27.2,27.3,26.2,26.9,787.9000000000001,0
+IPDN.US,D,20230911,000000,26,27.1,25.8,26.75,1040.1000000000001,0
+IPDN.US,D,20230912,000000,26.1,26.3,24.9,25,1029.7,0
+IPDN.US,D,20230913,000000,25.1,25.789,23.5,23.5,1028.3,0
+IPDN.US,D,20230914,000000,24.2,25,23.7,23.7,261.5,0
+IPDN.US,D,20230915,000000,23.2,25.029,19.8,19.8,3254.6000000000004,0
+IPDN.US,D,20230918,000000,23.3,23.301,22.3,22.3,665.8000000000001,0
+IPDN.US,D,20230919,000000,22.7,24.2,22.4,22.4,977.2,0
+IPDN.US,D,20230920,000000,21.6,24.7,21.6,24,229.5,0
+IPDN.US,D,20230921,000000,24.5,24.7,23.9,23.9,494.8,0
+IPDN.US,D,20230922,000000,24.6,26,22.051,24.2,420.8,0
+IPDN.US,D,20230925,000000,25,26.5,24.645,25.6,1011,0
+IPDN.US,D,20230926,000000,25.504,26.35,25.504,26.3,223.70000000000002,0
+IPDN.US,D,20230927,000000,25.4,27.5,25.4,26.1,767,0
+IPDN.US,D,20230928,000000,26.2,26.8,26,26,498.8,0
+IPDN.US,D,20230929,000000,25.6,27.3,25.5,25.6,346.20000000000005,0
+IPDN.US,D,20231002,000000,22.8,27.1,22.8,26,121.10000000000001,0
+IPDN.US,D,20231003,000000,26.6,26.6,24.1,25.6,344.20000000000005,0
+IPDN.US,D,20231004,000000,22.28,26.482,22.28,24.6,241.60000000000002,0
+IPDN.US,D,20231005,000000,24.318,24.588,19.135,19.2,10859.1,0
+IPDN.US,D,20231006,000000,19.2,19.642,19,19.5,318.90000000000003,0
+IPDN.US,D,20231009,000000,18.498,19.9,18.4,19.7,523.8000000000001,0
+IPDN.US,D,20231010,000000,18.985,19.9,18.7,19.9,733.3000000000001,0
+IPDN.US,D,20231011,000000,18.8,18.8,18.6,18.8,108.80000000000001,0
+IPDN.US,D,20231012,000000,18.8,19.7,18.8,19.125,701.1,0
+IPDN.US,D,20231013,000000,19.5,19.7,19.5,19.7,65.7,0
+IPDN.US,D,20231016,000000,19.68,20.4,18.7,18.7,1068.4,0
+IPDN.US,D,20231017,000000,19.9,21.3,19.2,20.1,976.1,0
+IPDN.US,D,20231018,000000,19.3,20.1,19.2,20.1,173.4,0
+IPDN.US,D,20231020,000000,19.601,19.601,19.601,19.601,39.1,0
+IPDN.US,D,20231023,000000,20.8,20.8,19.7,19.8,473.8,0
+IPDN.US,D,20231024,000000,19.7,20,19,19.9,358.70000000000005,0
+IPDN.US,D,20231025,000000,19.1,19.4,18.2,19.4,588.5,0
+IPDN.US,D,20231026,000000,19.4,19.4,17.1,18,533.8000000000001,0
+IPDN.US,D,20231027,000000,18.1,18.4,17,17,260.40000000000003,0
+IPDN.US,D,20231030,000000,17,17,15.3,16.8,556.7,0
+IPDN.US,D,20231031,000000,16.1,16.2,16.1,16.2,404.20000000000005,0
+IPDN.US,D,20231101,000000,16.1,17.9,16.1,16.5,821.5,0
+IPDN.US,D,20231102,000000,16.1,18,15.1,15.5,1467.4,0
+IPDN.US,D,20231103,000000,16.2,16.2,15.6,15.6,96.60000000000001,0
+IPDN.US,D,20231106,000000,16.5,16.7,16.5,16.7,68.60000000000001,0
+IPDN.US,D,20231107,000000,15.6,16,13.5,13.5,1496.1000000000001,0
+IPDN.US,D,20231108,000000,13.6,13.669,12.6,13.3,594.7,0
+IPDN.US,D,20231110,000000,13.9,14.543,11.6,12.5,592.3000000000001,0
+IPDN.US,D,20231113,000000,12.9,14.3,12.9,14.3,366.20000000000005,0
+IPDN.US,D,20231114,000000,12.61,14.1,12.61,14.1,197.10000000000002,0
+IPDN.US,D,20231115,000000,12.41,13.3,12.3,13.241,455.70000000000005,0
+IPDN.US,D,20231116,000000,12.3,13.756,12.2,12.2,180.10000000000002,0
+IPDN.US,D,20231117,000000,12.8,12.9,12.3,12.9,108.7,0
+IPDN.US,D,20231120,000000,13.8,13.9,12.8,12.8,234.9,0
+IPDN.US,D,20231122,000000,12.9,12.9,12.401,12.5,101.4,0
+IPDN.US,D,20231127,000000,12.2,16.5,11.5,15.6,132035.1,0
+IPDN.US,D,20231128,000000,17,19.3,16.501,18.8,24876.9,0
+IPDN.US,D,20231129,000000,19.6,19.6,17.6,19,42154.700000000004,0
+IPDN.US,D,20231130,000000,18.5,20.3,18.4,18.8,3561.3,0
+IPDN.US,D,20231201,000000,19.369,21.5,19.2,21.5,14300.5,0
+IPDN.US,D,20231204,000000,20.8,20.8,19.8,20.2,9008.5,0
+IPDN.US,D,20231205,000000,19.7,20.6,19.1,19.3,4926.5,0
+IPDN.US,D,20231206,000000,18.101,20.5,17.3,20.2,6594.200000000001,0
+IPDN.US,D,20231207,000000,20.1,20.799,18.1,20.6,2051.9,0
+IPDN.US,D,20231208,000000,20,21.6,18.501,21.4,2475.1000000000004,0
+IPDN.US,D,20231211,000000,22,26.6,22,25,21088.9,0
+IPDN.US,D,20231212,000000,25.419,25.79,22.5,24.9,2882.7000000000003,0
+IPDN.US,D,20231213,000000,26.8,29.6,25.6,26.7,8983.7,0
+IPDN.US,D,20231214,000000,27.1,27.1,25,26.4,9144.5,0
+IPDN.US,D,20231215,000000,26.05,26.1,23.1,24.5,2957.7000000000003,0
+IPDN.US,D,20231218,000000,24.5,25.259,22.233,25,6758.3,0
+IPDN.US,D,20231219,000000,23.3,24,21.8,21.8,11190.7,0
+IPDN.US,D,20231220,000000,22.125,22.8,21.2,22,2496.6000000000004,0
+IPDN.US,D,20231221,000000,23.1,23.1,19.2,20,91828.5,0
+IPDN.US,D,20231222,000000,20.5,21.5,19.3,20.8,10646,0
+IPDN.US,D,20231226,000000,22,22,19.1,20.2,11339.900000000001,0
+IPDN.US,D,20231227,000000,19.3,20.378,17.3,19.1,10107.7,0
+IPDN.US,D,20231228,000000,17.201,18.8,16.3,18.6,9599.7,0
+IPDN.US,D,20231229,000000,18.2,21.1,15.5,20.3,23004.7,0
+IPDN.US,D,20240102,000000,19.5,20.6,19.5,19.6,1565.2,0
+IPDN.US,D,20240103,000000,18.5,19.7,17.9,18.6,1648.5,0
+IPDN.US,D,20240104,000000,18.126,19.1,18.1,19,628.8000000000001,0
+IPDN.US,D,20240105,000000,17.6,19.196,17.1,18.8,871.8000000000001,0
+IPDN.US,D,20240108,000000,18.4,19,17.689,18.4,2339,0
+IPDN.US,D,20240109,000000,17.8,19,17.79,17.9,1639,0
+IPDN.US,D,20240110,000000,17.3,18.1,17.2,17.4,458.8,0
+IPDN.US,D,20240111,000000,17.3,18,17.3,17.6,363.1,0
+IPDN.US,D,20240112,000000,17.6,18.75,17.6,18.4,442.1,0
+IPDN.US,D,20240116,000000,18.4,19.074,18.2,19.069,1019.8000000000001,0
+IPDN.US,D,20240117,000000,18.6,20.9,18.5,20.9,1830.6000000000001,0
+IPDN.US,D,20240118,000000,20.9,21.4,19,20.5,12168.2,0
+IPDN.US,D,20240119,000000,20.501,22.8,20.501,22.5,15067.6,0
+IPDN.US,D,20240122,000000,21.7,25.7,21.7,25.7,24239.7,0
+IPDN.US,D,20240123,000000,25.683,27.8,23.6,27.6,46802.4,0
+IPDN.US,D,20240124,000000,27.9,27.9,24.5,27.4,27319.800000000003,0
+IPDN.US,D,20240125,000000,26.05,30,25.5,30,30017.9,0
+IPDN.US,D,20240126,000000,28.8,28.8,22.501,27,55719.200000000004,0
+IPDN.US,D,20240129,000000,26.5,30.1,26.005,30.1,12285.300000000001,0
+IPDN.US,D,20240130,000000,29.3,29.5,27.5,29.2,2329.9,0
+IPDN.US,D,20240131,000000,28,28,26,26,2934.5,0
+IPDN.US,D,20240201,000000,26,26.098,23,23,3500.1000000000004,0
+IPDN.US,D,20240202,000000,23,23.4,22.52,23.2,2968.7000000000003,0
+IPDN.US,D,20240205,000000,22.6,23.008,21.8,22,1939.2,0
+IPDN.US,D,20240206,000000,21.7,22.9,21.6,22.58,815,0
+IPDN.US,D,20240207,000000,23.568,23.568,21.8,22.4,851.7,0
+IPDN.US,D,20240208,000000,23.3,23.3,22.435,22.5,79.9,0
+IPDN.US,D,20240212,000000,23.2,23.2,21.9,22.6,902.5,0
+IPDN.US,D,20240213,000000,22.61,22.8,22.5,22.65,329.1,0
+IPDN.US,D,20240214,000000,23.384,23.384,22.3,22.8,230.10000000000002,0
+IPDN.US,D,20240215,000000,21.96,23,21.96,22.1,230.5,0
+IPDN.US,D,20240216,000000,23.8,23.8,21,21.417,1197.4,0
+IPDN.US,D,20240220,000000,20.7,21.391,20.3,21.33,442.5,0
+IPDN.US,D,20240221,000000,20.85,21.093,20.6,21,160.4,0
+IPDN.US,D,20240222,000000,20.5,21,19.9,20.2,2079,0
+IPDN.US,D,20240226,000000,20.2,22.544,20.2,20.8,658,0
+IPDN.US,D,20240227,000000,20.3,21.22,20.3,21.1,279.3,0
+IPDN.US,D,20240228,000000,20.7,21,20.6,20.6,234.5,0
+IPDN.US,D,20240229,000000,21.75,21.75,20.8,20.8,204.9,0
+IPDN.US,D,20240301,000000,20.88,20.88,20,20.7,321.20000000000005,0
+IPDN.US,D,20240304,000000,17.1,20.6,17.1,18.8,2453.2000000000003,0
+IPDN.US,D,20240305,000000,18.552,21.342,18.552,19.9,361.3,0
+IPDN.US,D,20240306,000000,20,20,18.25,18.5,902.1,0
+IPDN.US,D,20240307,000000,18.5,18.961,18.306,18.931,316.90000000000003,0
+IPDN.US,D,20240308,000000,17.7,18.7,17.6,18.621,296,0
+IPDN.US,D,20240311,000000,18.2,18.2,17.2,17.3,1539.6000000000001,0
+IPDN.US,D,20240312,000000,17,17.3,16.1,16.1,1683.6000000000001,0
+IPDN.US,D,20240313,000000,15.9,16.7,14.7,14.8,2551,0
+IPDN.US,D,20240314,000000,14.8,15.5,14.699,15.4,733.1,0
+IPDN.US,D,20240315,000000,15.9,15.9,15,15.3,550.1,0
+IPDN.US,D,20240318,000000,15.8,15.9,15.124,15.9,1547.5,0
+IPDN.US,D,20240319,000000,15.74,19,15.6,17.6,1788.6000000000001,0
+IPDN.US,D,20240320,000000,18.6,20.6,17.7,20.6,2018.8000000000002,0
+IPDN.US,D,20240321,000000,20.8,22.475,20.8,22.3,951.2,0
+IPDN.US,D,20240322,000000,20.8,23.7,20.074,22.2,754.2,0
+IPDN.US,D,20240325,000000,21.7,25,20.152,25,4187.5,0
+IPDN.US,D,20240326,000000,21,23,17.5,21.7,34299.5,0
+IPDN.US,D,20240327,000000,21.7,21.7,16.1,16.6,8324.7,0
+IPDN.US,D,20240328,000000,16.8,19.3,16.8,17.8,2013.3000000000002,0
+IPDN.US,D,20240401,000000,18.3,18.7,17.5,18,849.1,0
+IPDN.US,D,20240402,000000,18.7,19,17.5,18,2469.2000000000003,0
+IPDN.US,D,20240403,000000,17.8,18.06,16.8,17.2,525,0
+IPDN.US,D,20240404,000000,17.7,17.9,16.3,17,583.8000000000001,0
+IPDN.US,D,20240405,000000,18.1,18.337,16.505,17.45,500.6,0
+IPDN.US,D,20240408,000000,16.8,17.363,16.8,17.15,182.8,0
+IPDN.US,D,20240409,000000,17.7,17.7,17.4,17.4,79.80000000000001,0
+IPDN.US,D,20240410,000000,18.1,18.1,16.61,17.6,473.1,0
+IPDN.US,D,20240411,000000,17.7,18.1,17.423,18.1,161.8,0
+IPDN.US,D,20240412,000000,17.8,18.1,17.65,18.1,145.6,0
+IPDN.US,D,20240415,000000,17.8,18.1,16.988,18.1,94,0
+IPDN.US,D,20240416,000000,18.6,18.6,16.7,17.5,250.9,0
+IPDN.US,D,20240417,000000,17.162,17.162,17.1,17.1,66.5,0
+IPDN.US,D,20240418,000000,16.6,17,16.6,16.8,221.20000000000002,0
+IPDN.US,D,20240419,000000,16,16.02,10.656,11.9,21460.9,0
+IPDN.US,D,20240422,000000,11.3,14.2,10.81,14.15,17277.7,0
+IPDN.US,D,20240423,000000,13.9,16.3,13.2,16.3,12611.2,0
+IPDN.US,D,20240424,000000,14.9,18,14.5,17.1,9760.7,0
+IPDN.US,D,20240425,000000,18,18.5,12.8,17.4,31003.300000000003,0
+IPDN.US,D,20240426,000000,15.5,18.9,15.5,18.3,19159.4,0
+IPDN.US,D,20240429,000000,17.4,18.899,17.1,17.895,6508.5,0
+IPDN.US,D,20240430,000000,17.9,18.3,15.1,18.3,10183.2,0
+IPDN.US,D,20240501,000000,16.6,17.55,16.501,17.5,78424.7,0
+IPDN.US,D,20240502,000000,16,17.1,14.5,17,22179.2,0
+IPDN.US,D,20240503,000000,16.7,16.7,12.8,12.8,66259.2,0
+IPDN.US,D,20240506,000000,12.5,13.3,12.1,12.1,17402.9,0
+IPDN.US,D,20240507,000000,12.6,12.6,12.1,12.1,2368.8,0
+IPDN.US,D,20240508,000000,12.1,12.1,11,11.3,18411.100000000002,0
+IPDN.US,D,20240509,000000,11.55,11.7,10,10.2,8784.9,0
+IPDN.US,D,20240510,000000,10.3,11.1,10.3,10.5,6172.700000000001,0
+IPDN.US,D,20240513,000000,10.4,10.95,9.126,10.2,9494.300000000001,0
+IPDN.US,D,20240514,000000,9.886,10.205,9.203,9.885,8068,0
+IPDN.US,D,20240515,000000,9.9,10.1,9.7,9.7,3788.4,0
+IPDN.US,D,20240516,000000,9.7,10.203,9.7,9.705,5506.3,0
+IPDN.US,D,20240517,000000,10.1,10.1,8.642,9.444,8066.6,0
+IPDN.US,D,20240520,000000,10,10.099,7,7.53,27665.2,0
+IPDN.US,D,20240521,000000,7.8,8.338,7.501,7.556,5358.3,0
+IPDN.US,D,20240522,000000,7.538,7.828,6.806,7.498,6284.1,0
+IPDN.US,D,20240523,000000,7.2,7.2,6.6,6.731,6433.700000000001,0
+IPDN.US,D,20240524,000000,6.61,7.666,6.61,6.9,6869.900000000001,0
+IPDN.US,D,20240528,000000,7.245,7.245,6.683,6.865,4661.7,0
+IPDN.US,D,20240529,000000,7.4,7.4,6.2,6.701,3578.7000000000003,0
+IPDN.US,D,20240530,000000,6.69,7.4,6.541,6.541,3589.8,0
+IPDN.US,D,20240531,000000,6.5,6.7,4.701,5.06,20139.5,0
+IPDN.US,D,20240603,000000,5.511,6.75,5.286,5.805,9368.300000000001,0
+IPDN.US,D,20240604,000000,5.9,6.297,5.5,5.51,4026.9,0
+IPDN.US,D,20240605,000000,5.785,6.431,5.5,5.6,2871.4,0
+IPDN.US,D,20240606,000000,6.14,6.14,5.3,5.503,6441.400000000001,0
+IPDN.US,D,20240607,000000,5.30101,5.7505,5.3,5.368,2728.8,0
+IPDN.US,D,20240610,000000,5.999,5.999,5.005,5.36,5794.700000000001,0
+IPDN.US,D,20240611,000000,5.36,5.7,5.044,5.351,1336.3000000000002,0
+IPDN.US,D,20240612,000000,5.351,5.599,5.118,5.118,3102.8,0
+IPDN.US,D,20240613,000000,5.075,5.98,5.075,5.491,3871.3,0
+IPDN.US,D,20240614,000000,5.492,6.1,5.132,5.5,11205.1,0
+IPDN.US,D,20240617,000000,5.99,6.1,5.6,5.9,3682.3,0
+IPDN.US,D,20240618,000000,6.176,7.849,6.176,7.5,23732.100000000002,0
+IPDN.US,D,20240620,000000,7.395,7.438,5.537,6.459,7709.200000000001,0
+IPDN.US,D,20240621,000000,5.2,5.7,4.623,5.479,300065.9,0
+IPDN.US,D,20240624,000000,4.802,5.4,4.53,5.356,20135.9,0
+IPDN.US,D,20240625,000000,4.978,4.978,4.401,4.851,15847.2,0
+IPDN.US,D,20240626,000000,4.705,5.572,4.705,5,44618,0
+IPDN.US,D,20240627,000000,5.17,5.17,4.6,4.9,14814.7,0
+IPDN.US,D,20240628,000000,5.099,5.099,4.6,4.6,11552.5,0
+IPDN.US,D,20240701,000000,4.43,4.899,4.43,4.768,3498.1000000000004,0
+IPDN.US,D,20240702,000000,4.7,4.899,4.476,4.63,2404.6,0
+IPDN.US,D,20240703,000000,4.599,4.83,4.478,4.7,5928.8,0
+IPDN.US,D,20240705,000000,4.855,4.9,4.6,4.6,5674.1,0
+IPDN.US,D,20240708,000000,4.903,4.999,4.633,4.845,1776.7,0
+IPDN.US,D,20240709,000000,4.8,5.2,4.8,4.802,2650.5,0
+IPDN.US,D,20240710,000000,5.152,5.152,4.8151,5,1799.7,0
+IPDN.US,D,20240711,000000,4.82201,5.191,4.822,4.911,4346.900000000001,0
+IPDN.US,D,20240712,000000,5.16476,5.18999,4.92901,5.15,1067.8,0
+IPDN.US,D,20240715,000000,5.02,5.509,4.8,4.81,7730.400000000001,0
+IPDN.US,D,20240716,000000,4.809,5.199,4.8,4.9,2280,0
+IPDN.US,D,20240717,000000,5.145,5.89,4.95,5.159,16362.1,0
+IPDN.US,D,20240718,000000,5.272,5.687,5.15,5.25,7727.8,0
+IPDN.US,D,20240719,000000,5.395,5.395,5.082,5.1,741.6,0
+IPDN.US,D,20240722,000000,5.59,5.59,4.9,5.1,976.9000000000001,0
+IPDN.US,D,20240723,000000,5.20051,5.4805,4.902,5.02,895,0
+IPDN.US,D,20240724,000000,5.00299,5.5,5.001,5.335,2903.6000000000004,0
+IPDN.US,D,20240725,000000,5.35001,5.49,4.8,5.246,3078.3,0
+IPDN.US,D,20240726,000000,5.246,5.35,5.1,5.11,871.3000000000001,0
+IPDN.US,D,20240729,000000,5.175,5.4,5.001,5.23,654.1,0
+IPDN.US,D,20240730,000000,5.399,5.399,4.86,4.9,4320,0
+IPDN.US,D,20240731,000000,4.875,5.136,4.6,4.79,2603.4,0
+IPDN.US,D,20240801,000000,4.899,5.269,4.811,4.957,386.20000000000005,0
+IPDN.US,D,20240802,000000,4.949,5.25,4.8,5.25,691.1,0
+IPDN.US,D,20240805,000000,4.61,4.905,4.61,4.708,1021.9000000000001,0
+IPDN.US,D,20240806,000000,4.6,4.748,4.551,4.61,1657.1000000000001,0
+IPDN.US,D,20240807,000000,4.72,4.794,4.6,4.644,411.3,0
+IPDN.US,D,20240808,000000,4.644,4.7,4.55,4.7,376.5,0
+IPDN.US,D,20240809,000000,4.61,4.887,4.55,4.55376,953.3000000000001,0
+IPDN.US,D,20240812,000000,4.736,4.92,4.6,4.677,930.6,0
+IPDN.US,D,20240813,000000,4.903,4.92,4.621,4.92,229.10000000000002,0
+IPDN.US,D,20240814,000000,4.5,4.78,4.5,4.7605,259.6,0
+IPDN.US,D,20240815,000000,4.7,4.92,4.6,4.92,181.4,0
+IPDN.US,D,20240816,000000,4.551,4.9,4.55,4.55,571.1,0
+IPDN.US,D,20240819,000000,4.6,4.793,4.56,4.793,149.1,0
+IPDN.US,D,20240820,000000,4.5501,4.63351,4.401,4.63351,1446.1000000000001,0
+IPDN.US,D,20240821,000000,4.5,4.8,4.5,4.8,848.9000000000001,0
+IPDN.US,D,20240822,000000,4.56,4.651,4.5,4.55,1186.3,0
+IPDN.US,D,20240823,000000,4.72,4.892,4.625,4.7725,822.7,0
+IPDN.US,D,20240826,000000,4.509,4.88,4.4,4.51,924.1,0
+IPDN.US,D,20240827,000000,4.674,4.7,4.674,4.7,194.8,0
+IPDN.US,D,20240828,000000,4.5,4.894,4.5,4.679,1141,0
+IPDN.US,D,20240829,000000,4.683,4.683,4.5,4.5,311.90000000000003,0
+IPDN.US,D,20240830,000000,4.555,4.56,4.555,4.555,184.60000000000002,0
+IPDN.US,D,20240903,000000,4.6,4.89,4.555,4.7,306.3,0
+IPDN.US,D,20240904,000000,4.551,4.85,4.551,4.773,375.1,0
+IPDN.US,D,20240905,000000,4.551,4.855,4.504,4.855,295.6,0
+IPDN.US,D,20240906,000000,4.855,4.895,4.455,4.6,1226.2,0
+IPDN.US,D,20240909,000000,4.416,4.7,4.202,4.603,1181.7,0
+IPDN.US,D,20240910,000000,4.53,4.53,4.253,4.32,1762.3000000000002,0
+IPDN.US,D,20240911,000000,4.311,4.5,4.3,4.46,692.3000000000001,0
+IPDN.US,D,20240912,000000,4.46,4.5,4.4,4.45,919.5,0
+IPDN.US,D,20240913,000000,4.451,4.601,4.301,4.301,681,0
+IPDN.US,D,20240916,000000,4.31,4.6,4.301,4.5,1389.5,0
+IPDN.US,D,20240917,000000,4.4,4.585,4.307,4.499,1582.5,0
+IPDN.US,D,20240918,000000,4.5,4.6,4.4,4.501,592.2,0
+IPDN.US,D,20240919,000000,4.36,4.5,4.206,4.272,1084,0
+IPDN.US,D,20240920,000000,4.265,4.612,4.259,4.4,2624.5,0
+IPDN.US,D,20240923,000000,4.4,4.4,4.2,4.349,685.9000000000001,0
+IPDN.US,D,20240924,000000,4.3,4.4,4.201,4.4,328.1,0
+IPDN.US,D,20240925,000000,4.3,4.3,4.2,4.3,329.5,0
+IPDN.US,D,20240926,000000,4.201,4.462,4.2,4.371,602.1,0
+IPDN.US,D,20240927,000000,4.3,4.4,4.2,4.4,690.9000000000001,0
+IPDN.US,D,20240930,000000,4.3,4.4,4.299,4.4,492.3,0
+IPDN.US,D,20241001,000000,4.51,4.51,4.209,4.488,1213.9,0
+IPDN.US,D,20241002,000000,4.5,8.397,4.308,7.3,203759.90000000002,0
+IPDN.US,D,20241003,000000,7.6,10.692,7,9.96,156926.9,0
+IPDN.US,D,20241004,000000,9.503,10.1,8.899,9.9,15458,0
+IPDN.US,D,20241007,000000,9.7,9.701,7.702,8.7,22012.5,0
+IPDN.US,D,20241008,000000,8.261,10.3,7.5,9.702,20785.5,0
+IPDN.US,D,20241009,000000,9.411,9.5376,8.11,8.75,5194.1,0
+IPDN.US,D,20241010,000000,7.5,8.75,7.035,8.3,17709.3,0
+IPDN.US,D,20241011,000000,8,9,7.7,8.499,2087,0
+IPDN.US,D,20241014,000000,8.37,8.53401,7.8,8.291,1408,0
+IPDN.US,D,20241015,000000,8.4,8.44948,7.9,8.21,121,0
+IPDN.US,D,20241016,000000,8,8.449,7.723,8.2,1072.1000000000001,0
+IPDN.US,D,20241017,000000,8.794,9.691,8.37,8.41,18548.600000000002,0
+IPDN.US,D,20241018,000000,8.2,9.2,7.7,9,2845.7000000000003,0
+IPDN.US,D,20241021,000000,9.1,9.1,8.6,8.9,960.9000000000001,0
+IPDN.US,D,20241022,000000,8.85,9.2225,8.33,8.855,822.6,0
+IPDN.US,D,20241023,000000,8.95,9.081,8.8,8.90001,1348.4,0
+IPDN.US,D,20241024,000000,9,9.584,7.71,9.49399,6982.3,0
+IPDN.US,D,20241025,000000,9.195,10.5,9.195,9.7,8620.800000000001,0
+IPDN.US,D,20241028,000000,9.509,9.9,8.7,9.388,3505.1000000000004,0
+IPDN.US,D,20241029,000000,9.499,9.499,8.746,9.083,952.7,0
+IPDN.US,D,20241030,000000,9.4,9.4,8.48,8.49,3098.1000000000004,0
+IPDN.US,D,20241031,000000,8.2,8.68,7.556,8.2,776.1,0
+IPDN.US,D,20241101,000000,8.5,8.7,8.35,8.5,704.6,0
+IPDN.US,D,20241104,000000,8.22,8.35,8.22,8.35,284.6,0
+IPDN.US,D,20241105,000000,8.38,8.5,8.301,8.301,1000.1,0
+IPDN.US,D,20241106,000000,8.717,8.717,7.8,7.8,2263.7000000000003,0
+IPDN.US,D,20241107,000000,7.8,8.14,6.563,7.43999,2305.9,0
+IPDN.US,D,20241108,000000,7.6,7.6,6.85,7,730,0
+IPDN.US,D,20241111,000000,6.91,7.68,6.91,7.255,822.3000000000001,0
+IPDN.US,D,20241112,000000,7.3,7.49001,7.25,7.25,1447.1000000000001,0
+IPDN.US,D,20241113,000000,6.9,7.1,6.8,7.05,1019.3000000000001,0
+IPDN.US,D,20241114,000000,6.7,9.045,6.7,9,7380,0
+IPDN.US,D,20241115,000000,6.65,11,6.65,9.502,79659.6,0
+IPDN.US,D,20241118,000000,10.6,11.2,8.502,10.2,161036.90000000002,0
+IPDN.US,D,20241119,000000,9.3,9.8,7.4,8,29057.5,0
+IPDN.US,D,20241120,000000,7.998,8,7,7.3,6863.900000000001,0
+IPDN.US,D,20241121,000000,7.3,7.7,5.937,7.48,8596.9,0
+IPDN.US,D,20241122,000000,7.46,8.47,7.459,8.001,4382.2,0
+IPDN.US,D,20241125,000000,8.38,8.38,6.921,7.41,3188.7000000000003,0
+IPDN.US,D,20241126,000000,7.5,8,7.3,7.69,3036.8,0
+IPDN.US,D,20241127,000000,7.7,7.7,7.3,7.3,1124,0
+IPDN.US,D,20241129,000000,7.5,7.5,7.3,7.47,455.70000000000005,0
+IPDN.US,D,20241202,000000,7.44,7.44,7,7,445.90000000000003,0
+IPDN.US,D,20241203,000000,7.35,7.38,6.95,7,1511.9,0
+IPDN.US,D,20241204,000000,6.9,6.999,6.5,6.7,4349.6,0
+IPDN.US,D,20241205,000000,6.9,6.9,6.2,6.2,5270.900000000001,0
+IPDN.US,D,20241206,000000,6.55,6.55001,5.7,6.2,2485.9,0
+IPDN.US,D,20241209,000000,6.2,6.799,5.9,6.042,6676.700000000001,0
+IPDN.US,D,20241210,000000,6.2,6.5999,5.505,5.625,1958.3000000000002,0
+IPDN.US,D,20241211,000000,5.543,6.2,5.4,5.6,1853.5,0
+IPDN.US,D,20241212,000000,5.79,6.047,5.558,5.558,552.6,0
+IPDN.US,D,20241213,000000,5.45,6.179,5.45,5.6,1275.5,0
+IPDN.US,D,20241216,000000,5.9,5.9,4.8,4.817,3319.2000000000003,0
+IPDN.US,D,20241217,000000,4.85,4.85,4.405,4.828,1564.8000000000002,0
+IPDN.US,D,20241218,000000,4.59,4.998,4.59,4.782,2173.9,0
+IPDN.US,D,20241219,000000,5.28,6,4.487,4.86,39998.5,0
+IPDN.US,D,20241220,000000,4.487,5.449,4.4,4.405,2121.8,0
+IPDN.US,D,20241223,000000,4.174,4.827,4,4.1,5875.200000000001,0
+IPDN.US,D,20241224,000000,4.35,4.35,4,4.082,1246,0
+IPDN.US,D,20241226,000000,4.1,4.9,4.005,4.789,28035.300000000003,0
+IPDN.US,D,20241227,000000,4.8,4.892,4.5,4.52,4516.7,0
+IPDN.US,D,20241230,000000,4.52,5.89,4.268,4.848,25823.800000000003,0
+IPDN.US,D,20241231,000000,4.8,5.565,4.8,5,17081.4,0
+IPDN.US,D,20250102,000000,5.4,7,5.001,5.773,487484.4,0
+IPDN.US,D,20250103,000000,5.17,5.233,4.7,4.878,55222.700000000004,0
+IPDN.US,D,20250106,000000,4.7,5.864,4.5,4.824,37481.3,0
+IPDN.US,D,20250107,000000,5.046,5.16,4.649,4.8,10317.300000000001,0
+IPDN.US,D,20250108,000000,4.7,4.999,4.204,4.303,12904.7,0
+IPDN.US,D,20250110,000000,4.537,4.684,4.3,4.648,5357,0
+IPDN.US,D,20250113,000000,4.467,4.498,4.111,4.39899,8058.400000000001,0
+IPDN.US,D,20250114,000000,4.2,4.5,4.103,4.49899,4816.1,0
+IPDN.US,D,20250115,000000,4.154,4.5,4.12,4.5,2914.1000000000004,0
+IPDN.US,D,20250116,000000,4.293,4.5,4.12,4.37499,7588.3,0
+IPDN.US,D,20250117,000000,4.193,4.5,3.8,4.186,23567.4,0
+IPDN.US,D,20250121,000000,4.2,4.2,3.9,4.115,9036.800000000001,0
+IPDN.US,D,20250122,000000,3.931,4.199,3.9,3.929,4128.3,0
+IPDN.US,D,20250123,000000,3.9,3.93,3.65,3.83999,4779.5,0
+IPDN.US,D,20250124,000000,3.88,3.88,3.63,3.825,6356.700000000001,0
+IPDN.US,D,20250127,000000,3.63,3.7,3.6,3.7,2621.1000000000004,0
+IPDN.US,D,20250128,000000,3.6,3.86,3.6,3.778,4520.900000000001,0
+IPDN.US,D,20250129,000000,3.6,3.9,3.6,3.792,2590.8,0
+IPDN.US,D,20250130,000000,3.844,3.9,3.7,3.88,2486.3,0
+IPDN.US,D,20250131,000000,3.899,4,3.71,3.9,10924.7,0
+IPDN.US,D,20250203,000000,4,4,3.432,3.729,12340.900000000001,0
+IPDN.US,D,20250204,000000,3.7,3.7,3.3,3.54099,4574.1,0
+IPDN.US,D,20250205,000000,3.398,3.399,3.203,3.3,885.1,0
+IPDN.US,D,20250206,000000,3.5,3.6,3.35,3.454,1618.5,0
+IPDN.US,D,20250207,000000,3.5,3.5,3.201,3.411,4482.7,0
+IPDN.US,D,20250210,000000,3.33,3.599,3.33,3.433,3974,0
+IPDN.US,D,20250211,000000,3.433,3.724,3.433,3.602,10640.800000000001,0
+IPDN.US,D,20250212,000000,3.98,4.1,3.701,3.775,24076.9,0
+IPDN.US,D,20250213,000000,3.662,3.96,3.55,3.946,3821.2000000000003,0
+IPDN.US,D,20250214,000000,4,4.199,3.79,3.79,2623.9,0
+IPDN.US,D,20250218,000000,3.7,3.79,3.403,3.451,6009,0
+IPDN.US,D,20250219,000000,3.305,4.05,3.302,3.9,17896.4,0
+IPDN.US,D,20250220,000000,3.901,5.2,3.901,4.499,186740.1,0
+IPDN.US,D,20250221,000000,4.65,5.1,4.526,4.77,155404.9,0
+IPDN.US,D,20250224,000000,5,5.105,4.1,4.3,198504.7,0
+IPDN.US,D,20250225,000000,4.05,4.099,3.334,3.385,65283,0
+IPDN.US,D,20250226,000000,3.748,3.89899,3.21,3.525,43637.4,0
+IPDN.US,D,20250227,000000,3.603,3.603,3.113,3.255,18950.3,0
+IPDN.US,D,20250228,000000,3.145,3.299,2.82,3,18720.100000000002,0
+IPDN.US,D,20250303,000000,2.91,2.993,2.455,2.56,284011.5,0
+IPDN.US,D,20250304,000000,2.406,2.7,2.311,2.45,26100.100000000002,0
+IPDN.US,D,20250305,000000,2.42,2.6,2.212,2.362,19465.2,0
+IPDN.US,D,20250306,000000,2.4,2.6,2.349,2.349,13637.400000000001,0
+IPDN.US,D,20250307,000000,2.3,2.4,2.222,2.35,24882.5,0
+IPDN.US,D,20250310,000000,2.394,2.394,2.051,2.2,20660.600000000002,0
+IPDN.US,D,20250311,000000,2.15,2.299,2.012,2.065,12097,0
+IPDN.US,D,20250312,000000,1.97,2.2109,1.755,2.103,65308.200000000004,0
+IPDN.US,D,20250313,000000,2.04,2.5476,1.98,2.36,126124,0
+IPDN.US,D,20250314,000000,2.39,2.95,2.1,2.29,93795,0
+IPDN.US,D,20250317,000000,2.29,2.79,2.23,2.79,53737,0
+IPDN.US,D,20250318,000000,2.8033,2.83,2.31,2.45,124794,0
+IPDN.US,D,20250319,000000,2.584,2.64,2.3225,2.48,30948,0
+IPDN.US,D,20250320,000000,2.45,2.65,2.39,2.51,50806,0
+IPDN.US,D,20250321,000000,2.4808,2.6299,2.44,2.45,45295,0
+IPDN.US,D,20250324,000000,2.6186,2.6186,2.46,2.51,10962,0
+IPDN.US,D,20250325,000000,2.49,2.62,2.4,2.62,18989,0
+IPDN.US,D,20250326,000000,2.5201,2.743,2.51,2.51,11014,0
+IPDN.US,D,20250327,000000,2.52,2.55,2.52,2.55,2740,0
+IPDN.US,D,20250328,000000,2.5393,2.5393,2.47,2.5199,10116,0
+IPDN.US,D,20250331,000000,2.59,2.59,2.425,2.51,5473,0
+IPDN.US,D,20250401,000000,2.4481,2.49,2.41,2.41,4369,0
+IPDN.US,D,20250402,000000,2.41,2.475,2.36,2.37,11052,0
+IPDN.US,D,20250403,000000,2.35,2.39,1.9002,1.91,55742,0
+IPDN.US,D,20250404,000000,1.91,2.3149,1.87,1.89,74304,0
+IPDN.US,D,20250407,000000,1.32,1.39,1.2,1.33,4267368,0
+IPDN.US,D,20250408,000000,1.22,1.22,0.9682,1.02,391899,0
+IPDN.US,D,20250409,000000,0.985,2,0.9702,1.28,1674419,0
+IPDN.US,D,20250410,000000,1.27,1.29,1.1001,1.14,93392,0
+IPDN.US,D,20250411,000000,1.47,1.47,1.15,1.15,1114615,0
+IPDN.US,D,20250414,000000,1.215,1.35,1.15,1.25,118905,0
+IPDN.US,D,20250415,000000,1.21,1.25,1.105,1.14,37340,0
+IPDN.US,D,20250416,000000,1.14,1.31,1.14,1.21,109899,0
+IPDN.US,D,20250417,000000,1.21,1.2595,1.1525,1.18,21548,0
+IPDN.US,D,20250421,000000,1.142,1.145,1.0501,1.07,25349,0
+IPDN.US,D,20250422,000000,1.05,1.23,1.01,1.1942,69839,0
+IPDN.US,D,20250423,000000,1.2,1.38,1.2,1.34,96523,0
+IPDN.US,D,20250424,000000,1.34,1.3666,1.29,1.3,31684,0
+IPDN.US,D,20250425,000000,1.3,1.43,1.25,1.41,64857,0
+IPDN.US,D,20250428,000000,1.41,1.7,1.41,1.56,86549,0
+IPDN.US,D,20250429,000000,1.56,1.56,1.4,1.4,24788,0
+IPDN.US,D,20250430,000000,1.4,1.48,1.37,1.48,31285,0
+IPDN.US,D,20250501,000000,1.47,1.58,1.43,1.47,30682,0
+IPDN.US,D,20250502,000000,1.435,1.6,1.4164,1.6,61083,0
+IPDN.US,D,20250505,000000,1.54,1.8499,1.54,1.79,64928,0
+IPDN.US,D,20250506,000000,1.79,1.84,1.68,1.84,32854,0
+IPDN.US,D,20250507,000000,1.78,1.78,1.68,1.69,15056,0
+IPDN.US,D,20250508,000000,1.8442,1.8442,1.6801,1.75,13147,0
+IPDN.US,D,20250509,000000,1.7461,1.797,1.7,1.75,18574,0
+IPDN.US,D,20250512,000000,1.65,1.8999,1.65,1.82,12622,0
+IPDN.US,D,20250513,000000,1.8,1.93,1.68,1.69,51227,0
+IPDN.US,D,20250514,000000,1.75,1.75,1.57,1.57,22698,0
+IPDN.US,D,20250515,000000,1.57,1.68,1.57,1.62,12864,0
+IPDN.US,D,20250516,000000,1.625,1.63,1.5,1.53,19390,0
+IPDN.US,D,20250519,000000,1.53,1.53,1.48,1.515,3602,0
+IPDN.US,D,20250520,000000,1.52,1.55,1.4655,1.5,11325,0
+IPDN.US,D,20250521,000000,1.51,1.5499,1.46,1.46,8594,0
+IPDN.US,D,20250522,000000,1.48,1.5295,1.47,1.49,3819,0
+IPDN.US,D,20250523,000000,1.46,1.5699,1.46,1.47,5906,0
+IPDN.US,D,20250527,000000,1.55,1.5999,1.52,1.53,5518,0
+IPDN.US,D,20250528,000000,1.53,1.67,1.53,1.57,16275,0
+IPDN.US,D,20250529,000000,1.5851,1.5851,1.58,1.58,1217,0
+IPDN.US,D,20250530,000000,1.58,1.94,1.5364,1.57,210342,0
+IPDN.US,D,20250602,000000,1.58,1.7113,1.575,1.6892,14015,0
+IPDN.US,D,20250603,000000,1.7,1.7,1.6255,1.68,19366,0
+IPDN.US,D,20250604,000000,1.6464,1.72,1.63,1.66,14309,0
+IPDN.US,D,20250605,000000,1.69,1.69,1.6602,1.69,3624,0
+IPDN.US,D,20250606,000000,1.6808,1.75,1.6808,1.7367,2489,0
+IPDN.US,D,20250609,000000,1.7,1.72,1.67,1.695,3262,0
+IPDN.US,D,20250610,000000,1.7,1.72,1.5901,1.7,25145,0
+IPDN.US,D,20250611,000000,1.69,1.69,1.64,1.655,5799,0
+IPDN.US,D,20250612,000000,1.6,1.6436,1.6,1.606,796,0
+IPDN.US,D,20250613,000000,1.5501,1.5501,1.5,1.53,10370,0
+IPDN.US,D,20250616,000000,1.4101,1.7499,1.4101,1.724,67065,0
+IPDN.US,D,20250617,000000,1.72,1.87,1.72,1.79,77477,0
+IPDN.US,D,20250618,000000,1.79,1.79,1.72,1.72,8795,0
+IPDN.US,D,20250620,000000,1.72,1.8,1.56,1.56,14979,0
+IPDN.US,D,20250623,000000,1.63,1.6977,1.51,1.51,4090,0
+IPDN.US,D,20250624,000000,1.6,1.6,1.34,1.34,16379,0
+IPDN.US,D,20250625,000000,1.36,1.42,1.36,1.395,5732,0
+IPDN.US,D,20250626,000000,1.4175,1.56,1.41,1.56,16409,0
+IPDN.US,D,20250627,000000,1.56,1.75,1.56,1.75,7906,0
+IPDN.US,D,20250630,000000,3.47,4.94,3.05,3.38,55197078,0
+IPDN.US,D,20250701,000000,2.8,3.18,2.6,2.7,884875,0
+IPDN.US,D,20250702,000000,2.48,3.3,2.48,2.7,620270,0
+IPDN.US,D,20250703,000000,2.78,2.78,2.35,2.35,129524,0
+IPDN.US,D,20250707,000000,2.3,2.67,2.1,2.1,259000,0
+IPDN.US,D,20250708,000000,2.2,2.51,2.16,2.33,108089,0
+IPDN.US,D,20250709,000000,2.31,2.4591,2.2601,2.38,23793,0
+IPDN.US,D,20250710,000000,2.33,2.64,2.3137,2.44,102755,0
+IPDN.US,D,20250711,000000,2.31,2.4797,2.152,2.3,77372,0
+IPDN.US,D,20250714,000000,2.17,2.3,2.1501,2.26,65944,0
+IPDN.US,D,20250715,000000,2.21,2.39,2.2081,2.27,198208,0
+IPDN.US,D,20250716,000000,2.43,2.59,2.43,2.57,928789,0
+IPDN.US,D,20250717,000000,2.55,2.7,2.43,2.63,80483,0
+IPDN.US,D,20250718,000000,2.55,2.68,2.42,2.51,57921,0
+IPDN.US,D,20250721,000000,2.52,2.65,2.48,2.57,927716,0
+IPDN.US,D,20250722,000000,2.74,3.06,2.48,2.91,4157607,0
+IPDN.US,D,20250723,000000,2.75,2.99,2.72,2.95,154024,0
+IPDN.US,D,20250724,000000,2.86,2.94,2.7,2.83,126756,0
+IPDN.US,D,20250725,000000,2.68,2.86,2.45,2.55,116220,0
+IPDN.US,D,20250728,000000,2.55,2.56,2.44,2.46,29875,0
+IPDN.US,D,20250729,000000,2.42,2.425,2.19,2.24,36176,0
+IPDN.US,D,20250730,000000,2.15,2.2035,2.15,2.19,11735,0
+IPDN.US,D,20250731,000000,2.13,2.13,1.93,1.93,39513,0
+IPDN.US,D,20250801,000000,1.9,1.9301,1.75,1.83,32912,0
+IPDN.US,D,20250804,000000,1.79,1.8114,1.71,1.79,64617,0
+IPDN.US,D,20250805,000000,1.745,1.83,1.7112,1.81,24587,0
+IPDN.US,D,20250806,000000,2.28,2.68,1.92,2.26,34335487,0
+IPDN.US,D,20250807,000000,2.15,2.2993,2.1,2.18,411155,0
+IPDN.US,D,20250808,000000,2.23,2.26,2,2.12,174661,0
+IPDN.US,D,20250811,000000,2,2.2,2,2.2,131823,0
+IPDN.US,D,20250812,000000,2.25,2.27,2.08,2.24,69622,0
+IPDN.US,D,20250813,000000,2.26,2.26,2.1201,2.18,26742,0
+IPDN.US,D,20250814,000000,2.18,2.26,2.1001,2.22,46548,0
+IPDN.US,D,20250815,000000,2.19,2.255,2.11,2.24,40413,0
+IPDN.US,D,20250818,000000,2.38,2.38,2.2,2.25,62387,0
+IPDN.US,D,20250819,000000,2.14,2.1802,2.1368,2.18,15743,0
+IPDN.US,D,20250820,000000,2.2,2.2,2.09,2.15,14279,0
+IPDN.US,D,20250821,000000,2.09,2.115,2.03,2.08,20781,0
+IPDN.US,D,20250822,000000,2.08,2.16,2.055574,2.14,12450,0
+IPDN.US,D,20250825,000000,2.12,2.12,1.94,1.99,28641,0
+IPDN.US,D,20250826,000000,2.0702,2.0702,1.96,1.98,21735,0
+IPDN.US,D,20250827,000000,1.99,2.02,1.89,1.92,29306,0
+IPDN.US,D,20250828,000000,1.94,1.9786,1.928,1.93,10116,0
+IPDN.US,D,20250829,000000,3.03,10.84,2.79,6.69,306028558,0
+IPDN.US,D,20250902,000000,5.245,7.3,5.02,6.95,10534852,0
+IPDN.US,D,20250903,000000,8.65,12.39,6.9,9.01,22112344,0
+IPDN.US,D,20250904,000000,8.46,9.2,7.85,8.04,2774098,0
+IPDN.US,D,20250905,000000,7.9,8.5539,6.22,6.44,1375459,0
+IPDN.US,D,20250908,000000,6.17,6.3,4.18,4.28,1639722,0
+IPDN.US,D,20250909,000000,3.91,4.19,3.0701,3.33,1859369,0
+IPDN.US,D,20250910,000000,3.2,3.36,2.53,2.63,654286,0
+IPDN.US,D,20250911,000000,2.71,3.21,2.71,3.15,1497784,0
+IPDN.US,D,20250912,000000,2.98,3.1901,2.85,2.93,457590,0
+IPDN.US,D,20250915,000000,2.87,2.93,2.63,2.72,200583,0
+IPDN.US,D,20250916,000000,2.71,2.84,2.6577,2.82,97605,0
+IPDN.US,D,20250917,000000,2.81,2.91,2.8006,2.85,87674,0
+IPDN.US,D,20250918,000000,2.85,3.14,2.85,3.01,252847,0
+IPDN.US,D,20250919,000000,2.96,3,2.71,2.76,182355,0
+IPDN.US,D,20250922,000000,2.72,2.87,2.7,2.86,5345450,0
+IPDN.US,D,20250923,000000,4.2,5.07,3.84,4.76,43724697,0
+IPDN.US,D,20250924,000000,3.87,4.42,3.86,4.34,957546,0
+IPDN.US,D,20250925,000000,4.07,4.87,4.0612,4.8,594541,0
+IPDN.US,D,20250926,000000,4.53,4.7077,3.96,3.96,301243,0
+IPDN.US,D,20250929,000000,3.95,3.9704,3.66,3.74,178685,0
+IPDN.US,D,20250930,000000,3.54,3.728,3.54,3.7,121749,0
+IPDN.US,D,20251001,000000,3.69,3.99,3.69,3.99,109301,0
+IPDN.US,D,20251002,000000,3.81,4.07,3.75,3.98,73689,0
+IPDN.US,D,20251003,000000,3.98,3.98,3.52,3.63,160783,0
+IPDN.US,D,20251006,000000,3.685,3.76,3.42,3.5,106844,0
+IPDN.US,D,20251007,000000,3.4,3.5382,3.1,3.13,167497,0
+IPDN.US,D,20251008,000000,3.1,3.2699,3.1,3.17,66338,0
+IPDN.US,D,20251009,000000,3.12,3.205,3.0107,3.09,71182,0
+IPDN.US,D,20251010,000000,3.14,3.144,2.95,2.96,77190,0
+IPDN.US,D,20251013,000000,2.92,4.18,2.92,3.95,1468209,0
+IPDN.US,D,20251014,000000,4.08,4.33,3.98,4.19,404443,0
+IPDN.US,D,20251015,000000,4.3,4.35,3.72,3.85,313969,0
+IPDN.US,D,20251016,000000,4.07,4.3,3.9,4.22,169925,0
+IPDN.US,D,20251017,000000,4.19,4.19,3.8,3.8,156674,0
+IPDN.US,D,20251020,000000,3.68,3.82,3.58,3.67,55752,0
+IPDN.US,D,20251021,000000,3.66,3.83,3.55,3.65,59439,0
+IPDN.US,D,20251022,000000,3.5,3.655,3.2994,3.34,107735,0
+IPDN.US,D,20251023,000000,3.42,3.548,3.3001,3.36,32271,0
+IPDN.US,D,20251024,000000,3.3,3.7,3.3,3.52,60660,0
+IPDN.US,D,20251027,000000,3.49,3.54,3.4001,3.42,46627,0
+IPDN.US,D,20251028,000000,4.1,4.1,2.8,3.06,8293051,0
+IPDN.US,D,20251029,000000,3.04,3.14,2.96,3.07,182570,0
+IPDN.US,D,20251030,000000,3.01,3.73,2.92,3.09,1211091,0
+IPDN.US,D,20251031,000000,3.12,3.23,3,3.21,241217,0
+IPDN.US,D,20251103,000000,3.08,3.12,2.7899,2.97,356063,0
+IPDN.US,D,20251104,000000,2.82,3.02,2.82,2.91,88464,0
+IPDN.US,D,20251105,000000,2.82,2.8893,2.36,2.54,283908,0
+IPDN.US,D,20251106,000000,2.49,2.62,2.25,2.32,131637,0
+IPDN.US,D,20251107,000000,2.45,2.49,2.19,2.47,378558,0
+IPDN.US,D,20251110,000000,2.55,2.55,2.33,2.42,94602,0
+IPDN.US,D,20251111,000000,2.46,2.46,2.2,2.25,88374,0
+IPDN.US,D,20251112,000000,2.29,2.3,1.96,2.06,301247,0
+IPDN.US,D,20251113,000000,2.22,2.22,2.07,2.09,102535,0
+IPDN.US,D,20251114,000000,1.97,2.0292,1.87,1.94,104785,0
+IPDN.US,D,20251117,000000,1.87,1.9872,1.79,1.92,77227,0
+IPDN.US,D,20251118,000000,1.94,1.9792,1.86,1.96,136788,0
+IPDN.US,D,20251119,000000,1.85,1.885,1.75,1.78,104678,0
+IPDN.US,D,20251120,000000,1.77,1.867,1.65,1.67,89006,0
+IPDN.US,D,20251121,000000,1.65,1.7,1.55,1.67,63485,0
+IPDN.US,D,20251124,000000,1.64,1.8325,1.59,1.73,64785,0
+IPDN.US,D,20251125,000000,1.68,1.92,1.64,1.86,69951,0
+IPDN.US,D,20251126,000000,1.87,1.9795,1.82,1.91,35702,0
+IPDN.US,D,20251128,000000,1.85,2,1.84,1.92,38943,0
+IPDN.US,D,20251201,000000,1.86,1.89,1.76,1.76,28120,0
+IPDN.US,D,20251202,000000,1.76,1.91,1.76,1.87,53891,0
+IPDN.US,D,20251203,000000,1.82,1.9099,1.79,1.86,19808,0
+IPDN.US,D,20251204,000000,1.83,1.94,1.82,1.93,19265,0
+IPDN.US,D,20251205,000000,1.83,1.91,1.75,1.83,74825,0
+IPDN.US,D,20251208,000000,1.82,1.8736,1.82,1.83,16305,0
+IPDN.US,D,20251209,000000,1.8663,1.92,1.83,1.91,16359,0
+IPDN.US,D,20251210,000000,1.81,1.94,1.77,1.9,27356,0
+IPDN.US,D,20251211,000000,1.89,1.9,1.82,1.89,10654,0
+IPDN.US,D,20251212,000000,1.89,1.95,1.8,1.89,42793,0
+IPDN.US,D,20251215,000000,1.81,1.855,1.55,1.62,71957,0
+IPDN.US,D,20251216,000000,1.56,1.715,1.56,1.7,29442,0
+IPDN.US,D,20251217,000000,1.6837,1.78,1.61,1.75,57656,0
+IPDN.US,D,20251218,000000,1.687,1.78,1.63,1.74,115033,0
+IPDN.US,D,20251219,000000,1.72,1.74,1.55,1.71,151291,0
+IPDN.US,D,20251222,000000,1.63,1.67,1.59,1.6,64708,0
+IPDN.US,D,20251223,000000,1.59,1.59,1.4,1.5,94812,0
+IPDN.US,D,20251224,000000,1.49,1.56,1.44,1.54,13457,0
+IPDN.US,D,20251226,000000,1.54,1.54,1.33,1.42,47731,0
+IPDN.US,D,20251229,000000,1.43,1.43,1.33,1.33,102014,0
+IPDN.US,D,20251230,000000,1.39,1.4,1.18,1.18,132509,0
+IPDN.US,D,20251231,000000,1.175,1.19,1.08,1.14,89247,0
+IPDN.US,D,20260102,000000,1.13,1.35,1.08,1.33,72524,0
+IPDN.US,D,20260105,000000,1.34,1.43,1.29,1.29,109347,0
+IPDN.US,D,20260106,000000,1.25,1.25,1.18,1.2,85037,0
+IPDN.US,D,20260107,000000,1.21,1.215,1.18,1.2,57165,0
+IPDN.US,D,20260108,000000,1.21,1.31,1.21,1.3,27548,0
+IPDN.US,D,20260109,000000,1.29,1.29,1.19,1.19,89665,0
+IPDN.US,D,20260112,000000,1.21,1.21,1.085,1.15,126391,0
+IPDN.US,D,20260113,000000,1.12,1.16,1.055,1.13,180420,0
+IPDN.US,D,20260114,000000,1.1,1.19,1.1,1.14,142470,0
+IPDN.US,D,20260115,000000,1.11,1.23,1.11,1.16,108516,0
+IPDN.US,D,20260116,000000,1.18,1.19,0.9899,1.02,296336,0
+IPDN.US,D,20260120,000000,1.02,1.045,0.9712,1.01,119075,0
+IPDN.US,D,20260121,000000,1.02,1.04,0.965,1.03,99063,0
+IPDN.US,D,20260122,000000,1.01,1.04,0.96,1.02,221276,0
+IPDN.US,D,20260123,000000,1.02,1.04,0.97995,1.04,190422,0
+IPDN.US,D,20260126,000000,1.06,1.06,0.965,1,298248,0
+IPDN.US,D,20260127,000000,1,1.05,0.97,1.05,468502,0
+IPDN.US,D,20260128,000000,1.07,1.1834,1.03,1.06,741512,0
+IPDN.US,D,20260129,000000,1.04,1.08,0.981,1.08,296625,0
+IPDN.US,D,20260130,000000,1.07,1.22,1.03,1.17,394398,0
+IPDN.US,D,20260202,000000,1.16,1.285,1.14,1.2,290526,0
+IPDN.US,D,20260203,000000,1.19,1.19,1.08,1.16,168425,0
+IPDN.US,D,20260204,000000,1.14,1.16,1.1,1.15,83496,0
+IPDN.US,D,20260205,000000,1.0633,1.25,1.04,1.24,236570,0
+IPDN.US,D,20260206,000000,1.21,1.3297,1.2,1.32,215307,0
+IPDN.US,D,20260209,000000,1.29,1.37,1.23,1.35,153716,0
+IPDN.US,D,20260210,000000,1.315,1.4599,1.31,1.38,124950,0
+IPDN.US,D,20260211,000000,1.35,1.41,1.28,1.41,98119,0
+IPDN.US,D,20260212,000000,1.4,1.765,1.3115,1.68,574705,0
+IPDN.US,D,20260213,000000,1.66,1.71,1.5312,1.64,435910,0
+IPDN.US,D,20260217,000000,1.6,1.72,1.54,1.72,101073,0
+IPDN.US,D,20260218,000000,1.7,1.9199,1.66,1.85,156838,0

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

@@ -0,0 +1,1238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISPO.US,D,20210210,000000,207,207.1,204.6,206.8,8589.7,0
+ISPO.US,D,20210211,000000,208,208,205,206,4674,0
+ISPO.US,D,20210212,000000,206.7,208.4,205.6,208.2,10365.4,0
+ISPO.US,D,20210216,000000,209.4,210.648,207.998,208.8,9174.95,0
+ISPO.US,D,20210217,000000,206.4,208.4,206.4,207.2,1182.55,0
+ISPO.US,D,20210218,000000,207,210,206.402,209,1175.8,0
+ISPO.US,D,20210219,000000,208.2,212,208,211.2,1952.9,0
+ISPO.US,D,20210222,000000,211.8,212.2,208.4,209.6,901.1,0
+ISPO.US,D,20210223,000000,209,209,201.4,207.2,2269.6,0
+ISPO.US,D,20210224,000000,205.8,210,204.8,208.4,1343.7,0
+ISPO.US,D,20210225,000000,209.4,209.4,203,205,3268.2,0
+ISPO.US,D,20210226,000000,206,206,200,202.8,3424.95,0
+ISPO.US,D,20210301,000000,208.4,208.4,201.6,202.2,5858.85,0
+ISPO.US,D,20210302,000000,203.4,204.8,199.4,201.2,5371.6,0
+ISPO.US,D,20210303,000000,200.002,201.8,198,201.402,1945.45,0
+ISPO.US,D,20210304,000000,202,202.56,197.6,199.6,6308.8,0
+ISPO.US,D,20210305,000000,199.8,202.6,197.2,199.8,5562.45,0
+ISPO.US,D,20210308,000000,199.6,200,199.2,199.2,841.5,0
+ISPO.US,D,20210309,000000,199.2,200.6,199.2,200.4,3165.8,0
+ISPO.US,D,20210310,000000,199.4,200.4,198.7,200.4,12829.4,0
+ISPO.US,D,20210311,000000,199.2,200.2,199.2,199.8,11300.25,0
+ISPO.US,D,20210312,000000,199.4,199.6,199.398,199.4,310.9,0
+ISPO.US,D,20210315,000000,199.4,199.8,199.2,199.2,381.1,0
+ISPO.US,D,20210316,000000,199.2,199.8,199,199.6,1797,0
+ISPO.US,D,20210317,000000,199,199.2,199,199,416.65,0
+ISPO.US,D,20210318,000000,199,199.004,197.8,198.5,6185.9,0
+ISPO.US,D,20210319,000000,198.72,199,198.6,198.6,1624.45,0
+ISPO.US,D,20210322,000000,197.2,199.4,197,199.4,630.1,0
+ISPO.US,D,20210323,000000,198.2,198.2,196.4,197.4,2116,0
+ISPO.US,D,20210324,000000,197.712,197.712,196.4,196.9,3944.85,0
+ISPO.US,D,20210325,000000,196.6,199,191,199,3751.35,0
+ISPO.US,D,20210326,000000,199,199.4,199,199.4,384.4,0
+ISPO.US,D,20210329,000000,197.602,199,197.6,199,100.6,0
+ISPO.US,D,20210330,000000,197.2,199.2,197.2,198.2,313.45,0
+ISPO.US,D,20210331,000000,198.138,199.2,198,198,284.35,0
+ISPO.US,D,20210401,000000,198.2,198.2,198,198.1,291,0
+ISPO.US,D,20210405,000000,198,198.47,197.8,198.2,2349.55,0
+ISPO.US,D,20210406,000000,198.2,198.9,198.2,198.828,1623.05,0
+ISPO.US,D,20210407,000000,198.8,198.84,198.6,198.8,5780.15,0
+ISPO.US,D,20210408,000000,198.794,199.6,198.794,199.6,1890.7,0
+ISPO.US,D,20210409,000000,199.368,201.4,199.368,200.166,1418.45,0
+ISPO.US,D,20210412,000000,200.8,201,200.8,200.8,249.3,0
+ISPO.US,D,20210413,000000,198.6,201,198.6,201,838.9,0
+ISPO.US,D,20210414,000000,199.8,200,199.8,200,8737.85,0
+ISPO.US,D,20210415,000000,199.6,201,199.2,200.8,2217.15,0
+ISPO.US,D,20210416,000000,199,201,198.8,199.4,43742.4,0
+ISPO.US,D,20210419,000000,199.6,201,199.6,200.1,13390.65,0
+ISPO.US,D,20210420,000000,201.6,201.6,199.2,200.4,2569.1,0
+ISPO.US,D,20210421,000000,198.8,202,198.8,202,1011.15,0
+ISPO.US,D,20210422,000000,200,201,200,201,633.35,0
+ISPO.US,D,20210423,000000,200.332,200.5,200.2,200.5,86.1,0
+ISPO.US,D,20210426,000000,200.2,200.2,199.6,199.6,87.1,0
+ISPO.US,D,20210427,000000,199.886,200.2,199.886,200.1,138.15,0
+ISPO.US,D,20210428,000000,199.6,200.4,199.4,200.1,2427.15,0
+ISPO.US,D,20210429,000000,200,200,199.4,200,1055.9,0
+ISPO.US,D,20210430,000000,200,200.4,199.6,200.4,311.1,0
+ISPO.US,D,20210503,000000,199.8,200.8,199.8,200.6,659.1,0
+ISPO.US,D,20210504,000000,199.6,200.5,199.6,200,585,0
+ISPO.US,D,20210505,000000,200,200.4,199.4,200.4,4585.5,0
+ISPO.US,D,20210506,000000,200,200,199.6,199.6,226.2,0
+ISPO.US,D,20210507,000000,199.6,200,199.4,200,1553.6,0
+ISPO.US,D,20210510,000000,200,200,198.4,199.2,3485.95,0
+ISPO.US,D,20210511,000000,199.4,200.4,198.6,198.6,566.75,0
+ISPO.US,D,20210512,000000,198.4,199.8,198.4,199.8,52.25,0
+ISPO.US,D,20210513,000000,198.2,199.6,198,199.6,219.25,0
+ISPO.US,D,20210514,000000,198.6,199.6,198.6,198.8,236.05,0
+ISPO.US,D,20210517,000000,198.4,199,198.4,198.6,967.6,0
+ISPO.US,D,20210518,000000,198.17,199.8,198.17,199.8,61.2,0
+ISPO.US,D,20210519,000000,198.2,199.6,198.2,199.6,50.05,0
+ISPO.US,D,20210520,000000,197.8,199.6,197.8,199.4,121.35,0
+ISPO.US,D,20210521,000000,198,199.6,198,199.4,495.5,0
+ISPO.US,D,20210524,000000,199.4,199.4,199,199,1111.8,0
+ISPO.US,D,20210525,000000,199,200,199,200,1722.65,0
+ISPO.US,D,20210527,000000,198.6,200,198.4,200,1185.95,0
+ISPO.US,D,20210528,000000,199.6,199.8,199.6,199.8,34.75,0
+ISPO.US,D,20210601,000000,199.2,200,199,200,1533.4,0
+ISPO.US,D,20210602,000000,199,200.2,198.8,199,1304.2,0
+ISPO.US,D,20210604,000000,199.414,199.6,199.4,199.6,1079.65,0
+ISPO.US,D,20210607,000000,199.4,199.6,199.4,199.6,552.55,0
+ISPO.US,D,20210608,000000,199.4,199.4,199.4,199.4,16.75,0
+ISPO.US,D,20210609,000000,199.6,199.8,199.4,199.8,460.05,0
+ISPO.US,D,20210610,000000,199.6,200,199.6,200,11544.4,0
+ISPO.US,D,20210611,000000,201,201,200,200,1656.45,0
+ISPO.US,D,20210614,000000,200.2,200.202,199.8,200,1619.05,0
+ISPO.US,D,20210615,000000,200,200,199.6,199.8,879.65,0
+ISPO.US,D,20210616,000000,199.6,200,199.4,199.8,291.9,0
+ISPO.US,D,20210617,000000,200,200,200,200,284.5,0
+ISPO.US,D,20210618,000000,200,200.4,200,200,387.4,0
+ISPO.US,D,20210621,000000,200,200,200,200,822.8,0
+ISPO.US,D,20210622,000000,199.4,200.5,199,200.4,4543.3,0
+ISPO.US,D,20210623,000000,199.2,200,199.2,200,3256.75,0
+ISPO.US,D,20210624,000000,200,200,199.2,199.6,101.3,0
+ISPO.US,D,20210625,000000,199.872,199.872,199.2,199.2,15.1,0
+ISPO.US,D,20210628,000000,200.8,201,199.2,199.8,701.6,0
+ISPO.US,D,20210629,000000,200.2,200.4,200,200.4,233.05,0
+ISPO.US,D,20210630,000000,202,202,200.8,201,60986.3,0
+ISPO.US,D,20210701,000000,201.4,201.4,200.2,201,32445,0
+ISPO.US,D,20210702,000000,201.6,201.6,200.8,200.8,2318.7,0
+ISPO.US,D,20210706,000000,201.8,201.8,200.6,201,6278.15,0
+ISPO.US,D,20210707,000000,201.2,201.2,200.6,200.8,842.65,0
+ISPO.US,D,20210708,000000,200.2,201,200.2,201,4642.2,0
+ISPO.US,D,20210709,000000,200.8,201,200.6,201,2325.3,0
+ISPO.US,D,20210712,000000,200.8,201.4,200.444,201.4,115.75,0
+ISPO.US,D,20210713,000000,200.8,200.8,200.5,200.8,1188.05,0
+ISPO.US,D,20210714,000000,201,201,200.4,200.8,4800.35,0
+ISPO.US,D,20210715,000000,200.4,201.4,200,200.4,13126.7,0
+ISPO.US,D,20210716,000000,201.2,201.2,200.6,200.6,2662.2,0
+ISPO.US,D,20210719,000000,200.6,200.8,200.3,200.8,396.3,0
+ISPO.US,D,20210720,000000,200.8,201.6,200.2,201,8887.65,0
+ISPO.US,D,20210721,000000,201.6,201.8,201,201,380,0
+ISPO.US,D,20210722,000000,201,202,201,201.6,4586.55,0
+ISPO.US,D,20210723,000000,201.6,203,200.8,202,3281.05,0
+ISPO.US,D,20210726,000000,201.2,201.4,201.1,201.4,47.1,0
+ISPO.US,D,20210727,000000,201,201.4,200.8,201.4,231.15,0
+ISPO.US,D,20210728,000000,200.8,201.4,200,200.6,8497.8,0
+ISPO.US,D,20210729,000000,200.4,200.6,200.4,200.6,2288.1,0
+ISPO.US,D,20210730,000000,200.6,200.6,200.4,200.4,77.95,0
+ISPO.US,D,20210802,000000,200.2,200.9,200.2,200.9,15971.65,0
+ISPO.US,D,20210803,000000,200.8,200.9,200.8,200.8,453,0
+ISPO.US,D,20210804,000000,200.6,200.8,200.4,200.8,732.45,0
+ISPO.US,D,20210805,000000,201,201,200.6,200.6,31.45,0
+ISPO.US,D,20210806,000000,200.4,200.466,200.4,200.466,68.4,0
+ISPO.US,D,20210809,000000,200.4,200.8,198.9,199.6,18132.6,0
+ISPO.US,D,20210810,000000,199.4,201,199.4,201,4725.8,0
+ISPO.US,D,20210811,000000,201,201.2,200.6,201.2,462.05,0
+ISPO.US,D,20210812,000000,201.2,201.8,200.6,201.2,810.15,0
+ISPO.US,D,20210813,000000,201.6,202,200.6,200.8,1679.45,0
+ISPO.US,D,20210816,000000,201.2,201.36,200.704,201.36,275.95,0
+ISPO.US,D,20210817,000000,202,202,200.6,201.8,128.25,0
+ISPO.US,D,20210818,000000,201.11,201.11,200.8,201,41.05,0
+ISPO.US,D,20210819,000000,200.79,201,200.4,200.6,4499.3,0
+ISPO.US,D,20210823,000000,200.8,201,200.4,200.4,666.6,0
+ISPO.US,D,20210824,000000,200.4,201,200.4,200.6,741.6,0
+ISPO.US,D,20210825,000000,201,201,200.4,200.4,361.95,0
+ISPO.US,D,20210826,000000,200.4,200.4,200.4,200.4,33.6,0
+ISPO.US,D,20210827,000000,200.964,200.964,200.4,200.4,113.95,0
+ISPO.US,D,20210830,000000,201.2,201.2,200.4,200.4,135.8,0
+ISPO.US,D,20210831,000000,200.4,201.1,200.4,200.6,143.05,0
+ISPO.US,D,20210901,000000,201.2,201.2,200.4,200.7,277.35,0
+ISPO.US,D,20210902,000000,200.822,200.822,200.4,200.4,43.4,0
+ISPO.US,D,20210907,000000,200.8,201.2,200.4,200.8,1465.65,0
+ISPO.US,D,20210908,000000,200.9,200.9,200.6,200.6,25.25,0
+ISPO.US,D,20210913,000000,200.6,200.6,200.6,200.6,20.25,0
+ISPO.US,D,20210914,000000,202,202,200.6,200.6,170.05,0
+ISPO.US,D,20210915,000000,201.4,201.6,200.8,200.8,1341.1,0
+ISPO.US,D,20210916,000000,201.1,201.4,201.1,201.4,572.45,0
+ISPO.US,D,20210917,000000,201.036,201.4,201,201.4,1983.75,0
+ISPO.US,D,20210920,000000,202,202.6,201.2,201.8,3100.05,0
+ISPO.US,D,20210921,000000,201.722,202.6,201.304,202,913,0
+ISPO.US,D,20210922,000000,201.4,202.534,201.4,202,235.4,0
+ISPO.US,D,20210923,000000,201.6,202,201.6,201.6,25966.65,0
+ISPO.US,D,20210924,000000,201.4,201.8,201.4,201.8,68.15,0
+ISPO.US,D,20210927,000000,202,202.2,201.6,202,573.75,0
+ISPO.US,D,20210928,000000,201.6,202.34,201.6,202,85.65,0
+ISPO.US,D,20210929,000000,201.4,202.6,201.4,202,2683.6,0
+ISPO.US,D,20210930,000000,201.6,202.2,201.6,202.2,1930.05,0
+ISPO.US,D,20211001,000000,202.8,203,202,202.2,1422.45,0
+ISPO.US,D,20211004,000000,202,202.5,202,202.216,60.15,0
+ISPO.US,D,20211005,000000,202.5,202.6,202.366,202.4,165.2,0
+ISPO.US,D,20211006,000000,202.4,202.4,202.4,202.4,49.3,0
+ISPO.US,D,20211007,000000,202.8,202.8,202,202,115.4,0
+ISPO.US,D,20211008,000000,202.074,202.4,202,202.2,94.3,0
+ISPO.US,D,20211011,000000,202.8,202.8,202.2,202.4,62.45,0
+ISPO.US,D,20211012,000000,202.8,202.8,202.6,202.8,1268.1,0
+ISPO.US,D,20211013,000000,202.8,202.8,202.2,202.2,27531.35,0
+ISPO.US,D,20211014,000000,202.2,202.4,201.6,201.8,75757.05,0
+ISPO.US,D,20211015,000000,202.6,203,202.4,202.6,26622.8,0
+ISPO.US,D,20211018,000000,202.6,202.6,202.6,202.6,302.6,0
+ISPO.US,D,20211019,000000,202.6,202.6,202.2,202.2,24.65,0
+ISPO.US,D,20211020,000000,202.4,202.43,202.4,202.43,304.15,0
+ISPO.US,D,20211021,000000,202.996,203,202.8,202.8,60.55,0
+ISPO.US,D,20211022,000000,202.4,202.4,202.4,202.4,12002.6,0
+ISPO.US,D,20211025,000000,202.6,203,202.4,203,1339,0
+ISPO.US,D,20211026,000000,203,203,202.6,202.6,10530.3,0
+ISPO.US,D,20211027,000000,202.6,202.642,202.6,202.642,35.7,0
+ISPO.US,D,20211028,000000,202.996,203,202.4,202.4,213.15,0
+ISPO.US,D,20211029,000000,203,203,203,203,424.85,0
+ISPO.US,D,20211101,000000,203,203,203,203,314.95,0
+ISPO.US,D,20211102,000000,202.4,202.4,202.4,202.4,169.6,0
+ISPO.US,D,20211103,000000,203,203,203,203,55.55,0
+ISPO.US,D,20211104,000000,202.6,202.6,202.6,202.6,24.85,0
+ISPO.US,D,20211105,000000,203,203,202.2,203,34077.5,0
+ISPO.US,D,20211108,000000,203,203,202.6,203,1667.8,0
+ISPO.US,D,20211109,000000,203.2,203.2,202.6,202.6,32631.3,0
+ISPO.US,D,20211110,000000,202.6,203.2,202.6,203,1027.35,0
+ISPO.US,D,20211111,000000,203,203,202.8,202.9,7252.85,0
+ISPO.US,D,20211112,000000,202.8,202.8,202.2,202.7,5340.7,0
+ISPO.US,D,20211115,000000,202.686,203,202.686,203,716.7,0
+ISPO.US,D,20211116,000000,203.1,203.1,202.6,202.6,1342.65,0
+ISPO.US,D,20211117,000000,202.6,203,202.6,202.612,6175.3,0
+ISPO.US,D,20211118,000000,203.2,203.2,202.6,202.8,2939.75,0
+ISPO.US,D,20211119,000000,202.8,202.8,202.8,202.8,2730.25,0
+ISPO.US,D,20211122,000000,202.8,202.8,202.6,202.6,148.9,0
+ISPO.US,D,20211123,000000,202.6,202.6,202.6,202.6,93.55,0
+ISPO.US,D,20211124,000000,202.6,202.8,202.6,202.8,256.35,0
+ISPO.US,D,20211126,000000,202.6,202.6,202.6,202.6,239.4,0
+ISPO.US,D,20211129,000000,202.8,202.8,202.4,202.7,133.9,0
+ISPO.US,D,20211130,000000,202.8,203.2,202.6,202.6,3949.4,0
+ISPO.US,D,20211202,000000,202.4,203.2,202,202.2,5325.75,0
+ISPO.US,D,20211203,000000,202.6,203,202.6,203,44.8,0
+ISPO.US,D,20211206,000000,203,203.2,202.8,203.2,1409.4,0
+ISPO.US,D,20211207,000000,202.9,203.6,202.9,203.2,1272.25,0
+ISPO.US,D,20211208,000000,203.53,203.53,203,203,540.05,0
+ISPO.US,D,20211209,000000,203.6,203.6,203.2,203.6,1280.3,0
+ISPO.US,D,20211210,000000,202.4,203.6,202.4,202.4,11673.9,0
+ISPO.US,D,20211213,000000,202.5,202.9,202.3,202.6,23719.95,0
+ISPO.US,D,20211214,000000,202.486,203,202.4,203,816.4,0
+ISPO.US,D,20211215,000000,203.2,203.2,203.2,203.2,229.4,0
+ISPO.US,D,20211220,000000,203.2,203.2,202.2,202.8,8425,0
+ISPO.US,D,20211221,000000,202.3,203.2,202.2,203.2,870.15,0
+ISPO.US,D,20211222,000000,202.4,203.2,202.4,203.2,84.6,0
+ISPO.US,D,20211223,000000,202.4,203.6,202.4,203.2,288.7,0
+ISPO.US,D,20211227,000000,202.648,203,202.4,203,1989.2,0
+ISPO.US,D,20211228,000000,202.4,203.4,202.4,203.4,60.5,0
+ISPO.US,D,20211229,000000,202.4,202.404,202.4,202.4,354.15,0
+ISPO.US,D,20211230,000000,202.4,202.4,202,202.2,10792.85,0
+ISPO.US,D,20211231,000000,202.2,202.2,202,202,3464.05,0
+ISPO.US,D,20220103,000000,202,202.6,202,202.25,1502.1,0
+ISPO.US,D,20220104,000000,202.6,202.6,202.2,202.2,5882.8,0
+ISPO.US,D,20220105,000000,202.2,203,202.2,202.4,2442.25,0
+ISPO.US,D,20220107,000000,202.8,202.8,202.8,202.8,21.3,0
+ISPO.US,D,20220110,000000,202.4,202.8,202.4,202.4,234.85,0
+ISPO.US,D,20220111,000000,202.4,202.4,202.4,202.4,72.85,0
+ISPO.US,D,20220112,000000,202.4,202.6,202.4,202.6,163.15,0
+ISPO.US,D,20220113,000000,202.4,202.4,202.4,202.4,3267.45,0
+ISPO.US,D,20220114,000000,202.42,202.798,202.4,202.798,2638.45,0
+ISPO.US,D,20220118,000000,202.8,202.8,202.4,202.8,5078.4,0
+ISPO.US,D,20220119,000000,202.8,203.2,202.8,202.8,39766.05,0
+ISPO.US,D,20220120,000000,202.974,203.2,202.8,203,2141.2,0
+ISPO.US,D,20220121,000000,202.8,203,202.8,202.8,34882.65,0
+ISPO.US,D,20220124,000000,203,203.2,202.8,203.2,6102.95,0
+ISPO.US,D,20220125,000000,203.1,203.4,203,203.4,23193.05,0
+ISPO.US,D,20220126,000000,203.2,203.6,203.2,203.4,13913.9,0
+ISPO.US,D,20220127,000000,203.4,203.4,203.2,203.4,11572.25,0
+ISPO.US,D,20220128,000000,203.2,203.6,203.2,203.6,26346.45,0
+ISPO.US,D,20220131,000000,203.6,203.6,203.4,203.4,7609.15,0
+ISPO.US,D,20220201,000000,203.4,203.6,203.4,203.5,8785.4,0
+ISPO.US,D,20220202,000000,203.4,203.8,203.4,203.6,32727.65,0
+ISPO.US,D,20220203,000000,189.4,191.4,180,182.6,6450.6,0
+ISPO.US,D,20220204,000000,180.6,198.8,180.6,193.6,2491.15,0
+ISPO.US,D,20220207,000000,193,195.6,189.2,191.4,673.4,0
+ISPO.US,D,20220208,000000,190.8,195.8,190.1,195.6,563.45,0
+ISPO.US,D,20220209,000000,194.8,202.2,185.6,191.4,1373.8,0
+ISPO.US,D,20220210,000000,190.8,200.8,182,198.4,1891.35,0
+ISPO.US,D,20220211,000000,198,198,180.928,191,748.15,0
+ISPO.US,D,20220214,000000,210.2,320,182.8,222.4,18840,0
+ISPO.US,D,20220215,000000,227.4,254.6,215.4,226.8,8356.9,0
+ISPO.US,D,20220216,000000,238,285.9,225.5,247.6,12340.8,0
+ISPO.US,D,20220217,000000,283.8,2160,283.8,1853,633303.6,0
+ISPO.US,D,20220218,000000,1400,1565,840,920,103631.85,0
+ISPO.US,D,20220222,000000,700,879.8,641,752.8,63138.4,0
+ISPO.US,D,20220223,000000,708.4,840,680,698,31800.1,0
+ISPO.US,D,20220224,000000,602.6,746.2,602,729.8,7818.8,0
+ISPO.US,D,20220225,000000,762.6,1434.2,734.2,1098,167219.15,0
+ISPO.US,D,20220228,000000,1018.8,1144.4,905,958.546,36920.55,0
+ISPO.US,D,20220301,000000,943,1079.35,928,1045.6,16181.2,0
+ISPO.US,D,20220302,000000,1031,1310.4,966.4,999.8,40942.25,0
+ISPO.US,D,20220303,000000,1057.2,1135.78,981.8,1071.6,19102.2,0
+ISPO.US,D,20220304,000000,1048,1090,802,849.6,20801.3,0
+ISPO.US,D,20220307,000000,798,810.4,527.2,533,24240.8,0
+ISPO.US,D,20220308,000000,556,569.9,303.4,305,68526.8,0
+ISPO.US,D,20220309,000000,337,337,267.5,282.2,67663.15,0
+ISPO.US,D,20220310,000000,282.2,348.4,270,284.6,170085.85,0
+ISPO.US,D,20220311,000000,259.4,260,196,214.2,138511.65,0
+ISPO.US,D,20220314,000000,216.4,223.6,193.8,214,50152.15,0
+ISPO.US,D,20220315,000000,205,215.6,195.4,201,58553.95,0
+ISPO.US,D,20220316,000000,204.2,207.8,184,188,78742.4,0
+ISPO.US,D,20220317,000000,189,199.2,184.2,190,46893.95,0
+ISPO.US,D,20220318,000000,189.6,197.2,178.6,183,56274.25,0
+ISPO.US,D,20220321,000000,183,198.8,180,186.6,31589.15,0
+ISPO.US,D,20220322,000000,186.6,188.758,174,175.2,36265.2,0
+ISPO.US,D,20220323,000000,172.8,183.4,170.2,173,43323.8,0
+ISPO.US,D,20220324,000000,173,175,157.6,159,35491.05,0
+ISPO.US,D,20220325,000000,161.6,161.6,154,159.8,25628.6,0
+ISPO.US,D,20220328,000000,160.2,162.474,155,158.2,19368.2,0
+ISPO.US,D,20220329,000000,163.8,187.6,156.402,165.4,315950.25,0
+ISPO.US,D,20220330,000000,168.4,193.4,164.2,171,375300.35,0
+ISPO.US,D,20220331,000000,207,216,182.6,198.8,818771.65,0
+ISPO.US,D,20220401,000000,183.4,184.4,163.6,166.8,204429.9,0
+ISPO.US,D,20220404,000000,160.4,163.4,157,161.2,79040.2,0
+ISPO.US,D,20220405,000000,158.6,188.8,155.6,175.8,441286.55,0
+ISPO.US,D,20220406,000000,167,170.8,155.4,163.4,106896.4,0
+ISPO.US,D,20220407,000000,161.6,167,156,159.2,67839.75,0
+ISPO.US,D,20220408,000000,150.8,156.4,141.2,143.8,78950.55,0
+ISPO.US,D,20220411,000000,142.2,152,141.4,142.4,51853.4,0
+ISPO.US,D,20220412,000000,140,142.9,129.4,132.8,47280.9,0
+ISPO.US,D,20220413,000000,129.2,136,128.81,134.2,28754.5,0
+ISPO.US,D,20220414,000000,137,137,122.116,124.6,39232.15,0
+ISPO.US,D,20220418,000000,121.2,126.6,120,124.6,25032.6,0
+ISPO.US,D,20220419,000000,125.2,131.2,125,130.4,20989.2,0
+ISPO.US,D,20220420,000000,130.4,131,119.2,119.8,19624.85,0
+ISPO.US,D,20220421,000000,121,127.268,120,124.2,39316.65,0
+ISPO.US,D,20220422,000000,128,131.2,121.4,127,44507.2,0
+ISPO.US,D,20220425,000000,125,129.764,120.282,126.6,22477.95,0
+ISPO.US,D,20220426,000000,124.6,124.6,117,120.2,28159.2,0
+ISPO.US,D,20220427,000000,117.4,134,115,127.2,73476.1,0
+ISPO.US,D,20220428,000000,127.4,131.82,120.2,127.4,25316.9,0
+ISPO.US,D,20220429,000000,128.6,129.4,119.6,121.6,9159.4,0
+ISPO.US,D,20220502,000000,119,120,112,114.8,31277.85,0
+ISPO.US,D,20220503,000000,117,119.2,106,112.8,63786.2,0
+ISPO.US,D,20220504,000000,114.2,116.6,108,116.4,21675.7,0
+ISPO.US,D,20220505,000000,111.8,115.6,105.27,108.4,31575.1,0
+ISPO.US,D,20220506,000000,105.6,106.518,101,104.8,30023.45,0
+ISPO.US,D,20220509,000000,100.4,102.6,97.434,101,30589.75,0
+ISPO.US,D,20220510,000000,98.8,102.8,95.2,99.4,31375.05,0
+ISPO.US,D,20220511,000000,100.8,105,93.4,98.4,40395,0
+ISPO.US,D,20220512,000000,97,113.3,95.6,111.4,36656.2,0
+ISPO.US,D,20220513,000000,108.8,113.8,100.6,102.6,34277.95,0
+ISPO.US,D,20220516,000000,103.4,109.2,99.2,107.2,13615.45,0
+ISPO.US,D,20220517,000000,109.2,127.934,103.602,120,64273.5,0
+ISPO.US,D,20220518,000000,113.4,115.3,102.6,110.4,31080.65,0
+ISPO.US,D,20220519,000000,107.2,113.998,106.202,110.8,11290.3,0
+ISPO.US,D,20220520,000000,109.8,110.2,101.2,105.6,18786.95,0
+ISPO.US,D,20220523,000000,106.4,107.4,100.8,103.2,9324.15,0
+ISPO.US,D,20220524,000000,101.8,104,92.6,96.8,20376.7,0
+ISPO.US,D,20220525,000000,95,125.164,93.2,120.1,90083.25,0
+ISPO.US,D,20220526,000000,114.8,124.6,111,116.6,36121.8,0
+ISPO.US,D,20220527,000000,115.6,122,113.6,121.4,14434.4,0
+ISPO.US,D,20220531,000000,120,127.8,117,121.6,15658.5,0
+ISPO.US,D,20220601,000000,121.8,121.8,118,120.4,15195.45,0
+ISPO.US,D,20220602,000000,120,121.6,115.6,120.8,6033.15,0
+ISPO.US,D,20220603,000000,117.8,127,117.6,124.4,10894.2,0
+ISPO.US,D,20220606,000000,121,127.4,106.2,107.6,24481,0
+ISPO.US,D,20220607,000000,105.8,109.8,102,106.8,11858.15,0
+ISPO.US,D,20220608,000000,106.2,112.2,104.2,110,11613.5,0
+ISPO.US,D,20220609,000000,110,111,104,104.4,12099.2,0
+ISPO.US,D,20220610,000000,104.2,104.2,95,96,18787.6,0
+ISPO.US,D,20220613,000000,95,96.8,84.438,85.6,16345.8,0
+ISPO.US,D,20220614,000000,88.4,93.8,84.2,85.2,37104.25,0
+ISPO.US,D,20220615,000000,85,87.2,81.6,84.4,14009.8,0
+ISPO.US,D,20220616,000000,81.4,86.7,80,86.6,8706.3,0
+ISPO.US,D,20220617,000000,85.4,92.8,85.4,91.8,65776.9,0
+ISPO.US,D,20220621,000000,101.2,101.8,93.4,93.6,12066.3,0
+ISPO.US,D,20220622,000000,91.4,101.6,91.2,99.2,10180.45,0
+ISPO.US,D,20220623,000000,99.2,109.6,96.8,105.8,11405.4,0
+ISPO.US,D,20220624,000000,105.8,113.8,104.982,107,67069.4,0
+ISPO.US,D,20220627,000000,104.6,108.48,95.2,95.8,9574.75,0
+ISPO.US,D,20220628,000000,95.6,96.714,89,90,10309.6,0
+ISPO.US,D,20220629,000000,88.8,89.2,81.8,82.4,7780.65,0
+ISPO.US,D,20220630,000000,85.6,94.6,81.2,92.6,27357.95,0
+ISPO.US,D,20220701,000000,90.2,96.8,88.6,96.6,10061.3,0
+ISPO.US,D,20220705,000000,93.6,96.584,90.6,95.8,6400.95,0
+ISPO.US,D,20220706,000000,96.2,96.3,90,94.4,8125.5,0
+ISPO.US,D,20220707,000000,94.6,105.6,91.1,100,24742.55,0
+ISPO.US,D,20220708,000000,97.4,98,93.2,96,8215.25,0
+ISPO.US,D,20220711,000000,95,95,90.8,92,4312.2,0
+ISPO.US,D,20220712,000000,92.6,94.2,91.4,93.8,4151.6,0
+ISPO.US,D,20220713,000000,90.6,97.4,90.6,96,5763.3,0
+ISPO.US,D,20220714,000000,94,94.146,89.2,90.2,5102.55,0
+ISPO.US,D,20220715,000000,91.8,92.8,89.2,90.4,7955,0
+ISPO.US,D,20220718,000000,94.6,102,89,92.2,21541.55,0
+ISPO.US,D,20220719,000000,94.4,95.8,89.6,90.8,7188.25,0
+ISPO.US,D,20220720,000000,92,94.4,89.6,93.8,5986.15,0
+ISPO.US,D,20220721,000000,94.2,104.4,90.6,99.4,13970.45,0
+ISPO.US,D,20220722,000000,100.2,100.2,94.3,97.6,4530.45,0
+ISPO.US,D,20220725,000000,96.8,99.4,91.4,98.8,9347,0
+ISPO.US,D,20220726,000000,96,99,92.962,96.8,4633.4,0
+ISPO.US,D,20220727,000000,98.6,99,94,97.4,14977.4,0
+ISPO.US,D,20220728,000000,98.8,100.942,94.6,96.4,3573.1,0
+ISPO.US,D,20220729,000000,97.6,103.8,96.396,100.6,9131.15,0
+ISPO.US,D,20220801,000000,100.6,100.6,93.8,98.8,7669,0
+ISPO.US,D,20220802,000000,98,100.4,96,96.6,4669.1,0
+ISPO.US,D,20220803,000000,96.8,101.2,96.1,99.4,8303.4,0
+ISPO.US,D,20220804,000000,98.126,104.2,97.802,99.4,9996.45,0
+ISPO.US,D,20220805,000000,99.2,102,98,100.8,8990.9,0
+ISPO.US,D,20220808,000000,102,103.02,95.6,98.8,11156.25,0
+ISPO.US,D,20220809,000000,104.2,104.2,96.6,99.8,16111.95,0
+ISPO.US,D,20220810,000000,98.6,100,75.6,78.4,114855.35,0
+ISPO.US,D,20220811,000000,80,86,76.4,82,57535.15,0
+ISPO.US,D,20220812,000000,81.6,82.6,77.6,79.4,35214.1,0
+ISPO.US,D,20220815,000000,77.2,79.2,73.4,74,36266.85,0
+ISPO.US,D,20220816,000000,73.2,74.4,57.6,72,104071.45,0
+ISPO.US,D,20220817,000000,70,72.4,62.8,65.6,52798.5,0
+ISPO.US,D,20220818,000000,66.8,66.8,63.4,64.5,12455.65,0
+ISPO.US,D,20220819,000000,62.4,62.8,60.2,61.8,16813.6,0
+ISPO.US,D,20220822,000000,61.4,61.608,57.2,58,22603,0
+ISPO.US,D,20220823,000000,59,62,57.4,62,15920.5,0
+ISPO.US,D,20220824,000000,61.6,63.8,60.802,61.8,19704.05,0
+ISPO.US,D,20220825,000000,61.2,69.2,60.6,67.4,72304.6,0
+ISPO.US,D,20220826,000000,65.2,66.3,59,59.2,34499.85,0
+ISPO.US,D,20220829,000000,58,62.6,56.4,57.8,38064.75,0
+ISPO.US,D,20220830,000000,57.4,57.7,51.6,52.6,41909.6,0
+ISPO.US,D,20220831,000000,53.4,68,53.4,55.8,258855.4,0
+ISPO.US,D,20220901,000000,53.6,57.4,52.2,56.2,39380.3,0
+ISPO.US,D,20220902,000000,55.6,58.2,54.4,54.8,11440.55,0
+ISPO.US,D,20220906,000000,56,58.6,54.4,56.6,19832.75,0
+ISPO.US,D,20220907,000000,56.6,61.5,56,59.8,13162.9,0
+ISPO.US,D,20220908,000000,57.8,59.3,55.2,56,13472.8,0
+ISPO.US,D,20220909,000000,56.4,60.8,56.4,58,17144,0
+ISPO.US,D,20220912,000000,60.2,61.8,57.2,58.4,18364.1,0
+ISPO.US,D,20220913,000000,56.8,58.2,54,54.2,15487.45,0
+ISPO.US,D,20220914,000000,55,56.2,53.39,54.8,30171.5,0
+ISPO.US,D,20220915,000000,58.6,58.6,53.4,54.6,33897.8,0
+ISPO.US,D,20220916,000000,53.4,54.4,52.2,52.8,64422.1,0
+ISPO.US,D,20220919,000000,52.2,52.8,49.6,50.6,36648.25,0
+ISPO.US,D,20220920,000000,50,52.6,45.4,46,35865.5,0
+ISPO.US,D,20220921,000000,46,46.6,41.6,42,31525.35,0
+ISPO.US,D,20220922,000000,42.6,43.6,40.4,43.4,26917.3,0
+ISPO.US,D,20220923,000000,41.4,46.2,40.6,45.8,24311.9,0
+ISPO.US,D,20220926,000000,45.2,47.798,44,46.6,21976.7,0
+ISPO.US,D,20220927,000000,47,47.4,42.6,45.4,28426.8,0
+ISPO.US,D,20220928,000000,44,51.38,44,50,18528.9,0
+ISPO.US,D,20220929,000000,48.8,51,47.2,49.6,7891,0
+ISPO.US,D,20220930,000000,49.4,51.2,46.7,47.2,14214.35,0
+ISPO.US,D,20221003,000000,48.6,50.2,47,48.8,8004.7,0
+ISPO.US,D,20221004,000000,50.4,51.2,48.6,51,12637.2,0
+ISPO.US,D,20221005,000000,49.4,50.8,47.566,49.2,7839.05,0
+ISPO.US,D,20221006,000000,48.4,50.56,47.6,49.6,5156.6,0
+ISPO.US,D,20221007,000000,49,50.4,48,50,5365.65,0
+ISPO.US,D,20221010,000000,50,51.6,48.6,49.6,8084.95,0
+ISPO.US,D,20221011,000000,48.6,48.6,44.1,45.6,7088.1,0
+ISPO.US,D,20221012,000000,45.4,46.8,42,44.5,13368.15,0
+ISPO.US,D,20221013,000000,42.6,44.892,42.6,44.2,5912.8,0
+ISPO.US,D,20221014,000000,44.8,45.8,41.2,42,6928.15,0
+ISPO.US,D,20221017,000000,44,45.2,42.4,43,6381.2,0
+ISPO.US,D,20221018,000000,43.4,47.4,43.2,46.6,6945.4,0
+ISPO.US,D,20221019,000000,45.8,46.8,42.6,42.8,5490.7,0
+ISPO.US,D,20221020,000000,42.8,45.2,41.4,41.6,4730.55,0
+ISPO.US,D,20221021,000000,42.6,42.6,41,42,4179.5,0
+ISPO.US,D,20221024,000000,42,44.4,40.6,43.6,12726.7,0
+ISPO.US,D,20221025,000000,43.8,44.8,42.4,42.8,7245.4,0
+ISPO.US,D,20221026,000000,43.4,46,42.2,44.2,16686.75,0
+ISPO.US,D,20221027,000000,44.2,46.2,43.4,43.6,4966.3,0
+ISPO.US,D,20221028,000000,44.6,45.4,42.4,44.4,3481.8,0
+ISPO.US,D,20221031,000000,44.2,45,42.4,42.8,3475,0
+ISPO.US,D,20221101,000000,44,45.2,42.4,43.6,3999.4,0
+ISPO.US,D,20221102,000000,43,44.8,41.4,41.6,4209.9,0
+ISPO.US,D,20221103,000000,42.4,43.588,37,40.4,18912.95,0
+ISPO.US,D,20221104,000000,40.6,41.2,38.8,40.8,8585.25,0
+ISPO.US,D,20221107,000000,41.8,41.8,39.028,40.4,4928.35,0
+ISPO.US,D,20221108,000000,41,42,39,41.4,5437.3,0
+ISPO.US,D,20221109,000000,41.6,44.6,40.802,43,5845.05,0
+ISPO.US,D,20221110,000000,44.2,46,42.2,43,7310.2,0
+ISPO.US,D,20221111,000000,45,47.7,42.4,45.4,4658.1,0
+ISPO.US,D,20221114,000000,44,44,39.2,40,12827.35,0
+ISPO.US,D,20221115,000000,41,42.6,38,39,9918.95,0
+ISPO.US,D,20221116,000000,38.4,39,37.302,38.2,7842.8,0
+ISPO.US,D,20221117,000000,37.4,38.374,36,36.8,7412.45,0
+ISPO.US,D,20221118,000000,38,38,36.202,37.4,3237.75,0
+ISPO.US,D,20221121,000000,36.6,37.768,34.2,36.2,7421.5,0
+ISPO.US,D,20221122,000000,36.2,37.3,35.4,36.6,2178.2,0
+ISPO.US,D,20221123,000000,37.2,38.6,35.964,37.4,5104.6,0
+ISPO.US,D,20221125,000000,37.6,37.8,34.4,36.2,3205.05,0
+ISPO.US,D,20221128,000000,36,36.8,34.2,34.4,5304.8,0
+ISPO.US,D,20221129,000000,34.9,36,34.4,35,2883.35,0
+ISPO.US,D,20221130,000000,37.2,37.6,34.4,37.2,3412.3,0
+ISPO.US,D,20221201,000000,38,39.8,36.2,38,4712.8,0
+ISPO.US,D,20221202,000000,36.8,39.8,35,35.8,5788.4,0
+ISPO.US,D,20221205,000000,35.4,36.6,35.2,36.4,2444.55,0
+ISPO.US,D,20221206,000000,35.418,36,34.2,36,3787.3,0
+ISPO.US,D,20221207,000000,36,36,33.6,34,10098.45,0
+ISPO.US,D,20221208,000000,34.2,34.8,33,33.6,4483.9,0
+ISPO.US,D,20221209,000000,32.8,34,32.4,32.4,3861.55,0
+ISPO.US,D,20221212,000000,32,33.6,31.8,32.4,5104.45,0
+ISPO.US,D,20221213,000000,33.8,34.4,32.218,34.4,4399,0
+ISPO.US,D,20221214,000000,32.6,34,30,31,6050.1,0
+ISPO.US,D,20221215,000000,30.2,31.4,29.2,30.4,6852.95,0
+ISPO.US,D,20221216,000000,29.8,30.4,27.6,28.2,12937.5,0
+ISPO.US,D,20221219,000000,28.8,30.032,25.4,26.8,14735.65,0
+ISPO.US,D,20221220,000000,27,27.6,22.8,23.2,19381.9,0
+ISPO.US,D,20221221,000000,22.8,24.6,22,24.6,14815.75,0
+ISPO.US,D,20221222,000000,24.6,24.6,22.3,23.6,7998.4,0
+ISPO.US,D,20221223,000000,23,24.292,22.4,22.6,12590.4,0
+ISPO.US,D,20221227,000000,23.2,23.2,20.4,20.8,15011.4,0
+ISPO.US,D,20221228,000000,20.4,21,19.6,19.8,20322.3,0
+ISPO.US,D,20221229,000000,19.848,23.8,19.3,23.2,27672.8,0
+ISPO.US,D,20221230,000000,22.2,24.8,22,23.8,11627.9,0
+ISPO.US,D,20230103,000000,23.8,25.8,22.6,25,4554.6,0
+ISPO.US,D,20230104,000000,25.2,25.2,22.8,24,6844.4,0
+ISPO.US,D,20230105,000000,23.4,24.8,23,23.8,3794.55,0
+ISPO.US,D,20230106,000000,25,25,23.2,24.2,2476,0
+ISPO.US,D,20230109,000000,25.2,25.2,24.02,24.4,3999.5,0
+ISPO.US,D,20230110,000000,24.8,25,24,24.8,1769.9,0
+ISPO.US,D,20230111,000000,24.6,26.6,24.202,26.3,6933,0
+ISPO.US,D,20230112,000000,27.4,35,25.6,26.8,41976.7,0
+ISPO.US,D,20230113,000000,26.4,29.6,26,28.2,11189.1,0
+ISPO.US,D,20230117,000000,29.6,39.2,28.2,29.6,73797.65,0
+ISPO.US,D,20230118,000000,29,31.2,26,26.4,22158.9,0
+ISPO.US,D,20230119,000000,26.2,28.308,26,26.2,14685.95,0
+ISPO.US,D,20230120,000000,27.6,27.6,24.6,25,11288.85,0
+ISPO.US,D,20230123,000000,24.6,27.2,24.6,26.2,17752.7,0
+ISPO.US,D,20230124,000000,25,28.2,25,26.8,12060.65,0
+ISPO.US,D,20230125,000000,26.6,26.9,25,25.4,8099.6,0
+ISPO.US,D,20230126,000000,25.4,25.8,23.8,24,13051.75,0
+ISPO.US,D,20230127,000000,23.8,27.6,23.6,24.4,31569.85,0
+ISPO.US,D,20230130,000000,24.8,25,23,23.2,18349.5,0
+ISPO.US,D,20230131,000000,24,25,23.2,25,11829.5,0
+ISPO.US,D,20230201,000000,24.974,25.8,23.2,24.6,18121.65,0
+ISPO.US,D,20230202,000000,25.8,26,24,24.4,12582.75,0
+ISPO.US,D,20230203,000000,24.2,26.6,24,24.6,10536.35,0
+ISPO.US,D,20230206,000000,24.8,27,24.2,26.6,24628.5,0
+ISPO.US,D,20230207,000000,27.2,27.784,24.4,25,12692.9,0
+ISPO.US,D,20230208,000000,25.6,26.4,24.6,25.8,9014.35,0
+ISPO.US,D,20230209,000000,26.4,26.4,23.8,24,7048.2,0
+ISPO.US,D,20230210,000000,24,24.1,23.2,24,5333.9,0
+ISPO.US,D,20230213,000000,24.6,25,23.6,24.8,3292.05,0
+ISPO.US,D,20230214,000000,24.6,26,23.2,25.8,3064.9,0
+ISPO.US,D,20230215,000000,25.4,29.4,25.4,27,19387.95,0
+ISPO.US,D,20230216,000000,27.4,27.6,25.8,27.4,7171.95,0
+ISPO.US,D,20230217,000000,28.2,28.5,26.2,27.4,5474.4,0
+ISPO.US,D,20230221,000000,26.8,27.2,24.6,24.8,5262.5,0
+ISPO.US,D,20230222,000000,24.6,25.8,22.2,23.4,15148.05,0
+ISPO.US,D,20230223,000000,23.6,24.104,21.2,22.8,11808.65,0
+ISPO.US,D,20230224,000000,22.4,23.154,21.2,21.8,5552.25,0
+ISPO.US,D,20230227,000000,22.6,22.73,21.2,21.4,4397.55,0
+ISPO.US,D,20230228,000000,21.4,22.6,20.4,20.6,7868.35,0
+ISPO.US,D,20230301,000000,20.6,21.8,20,21,12404.35,0
+ISPO.US,D,20230302,000000,21,21.74,20,20.4,10336.35,0
+ISPO.US,D,20230303,000000,20,21.6,20,21.4,13309.45,0
+ISPO.US,D,20230306,000000,22.6,22.6,19,19.636,23862.1,0
+ISPO.US,D,20230307,000000,20,20.2,19,19.898,13714.4,0
+ISPO.US,D,20230308,000000,20,24.8,20,24,24763.05,0
+ISPO.US,D,20230309,000000,24.4,24.4,21,21.8,33735.2,0
+ISPO.US,D,20230310,000000,22.44,22.44,20.6,21.2,7258.05,0
+ISPO.US,D,20230313,000000,20.2,22.2,19.6,21.4,13723.5,0
+ISPO.US,D,20230314,000000,21,21.4,20.2,21,10565.7,0
+ISPO.US,D,20230315,000000,21.6,21.8,20.2,20.5,8942.1,0
+ISPO.US,D,20230316,000000,20,20.8,19.4,20.4,9538.55,0
+ISPO.US,D,20230317,000000,20.4,21.4,19.044,20.6,26054.45,0
+ISPO.US,D,20230320,000000,20.2,20.952,19.016,19.032,9965.25,0
+ISPO.US,D,20230321,000000,19.6,20.4,19.05,19.05,4711.9,0
+ISPO.US,D,20230322,000000,19.574,19.8,19.2,19.2,4158.35,0
+ISPO.US,D,20230323,000000,19,20.4,18.81,19.2,9728.55,0
+ISPO.US,D,20230324,000000,19.2,19.842,18.2,18.6,11625.65,0
+ISPO.US,D,20230327,000000,18.764,19,17.302,17.398,11076.15,0
+ISPO.US,D,20230328,000000,17.306,18.2,17.3,17.6,4965.2,0
+ISPO.US,D,20230329,000000,17.8,17.81,17.02,17.388,7191.2,0
+ISPO.US,D,20230330,000000,18.966,19.038,18,18.536,5976.3,0
+ISPO.US,D,20230331,000000,19.096,20,18.6,19.178,5974.25,0
+ISPO.US,D,20230403,000000,19.4,20.6,19.058,19.714,6396.15,0
+ISPO.US,D,20230404,000000,19.188,20,17.602,17.658,10647.55,0
+ISPO.US,D,20230405,000000,17.6,19.34,16.9,17.054,11417.55,0
+ISPO.US,D,20230406,000000,16.8,18,16.404,16.794,7552.45,0
+ISPO.US,D,20230410,000000,16.8,17.2,16.6,16.602,7901.1,0
+ISPO.US,D,20230411,000000,16.764,18,16.6,16.602,6434.8,0
+ISPO.US,D,20230412,000000,16.8,18.004,16.4,17.532,6947.2,0
+ISPO.US,D,20230413,000000,18.122,18.854,17.208,17.8,7414.05,0
+ISPO.US,D,20230414,000000,16.6,18.2,16.6,17.536,8461.8,0
+ISPO.US,D,20230417,000000,17.2,18.078,16.402,17.204,8579.5,0
+ISPO.US,D,20230418,000000,17.6,19.108,17,18.4,13591.3,0
+ISPO.US,D,20230419,000000,18.032,18.898,16.426,17.674,11910,0
+ISPO.US,D,20230420,000000,17,18.038,15.8,16.636,29363.85,0
+ISPO.US,D,20230421,000000,16.2,16.892,15.9,16.126,7507.55,0
+ISPO.US,D,20230424,000000,15.642,16.2,15.642,15.802,7037.55,0
+ISPO.US,D,20230425,000000,15.736,16.292,15.602,15.908,4574.3,0
+ISPO.US,D,20230426,000000,15.816,16.416,14.66,15.128,10500.25,0
+ISPO.US,D,20230427,000000,15.8,15.8,14.602,15.098,11968.1,0
+ISPO.US,D,20230428,000000,15.098,16.116,14.7,15.2,6627.1,0
+ISPO.US,D,20230501,000000,15.6,16.142,14.6,15.8,7084.45,0
+ISPO.US,D,20230502,000000,15.716,16.4,14.22,15.002,17207.2,0
+ISPO.US,D,20230503,000000,15.254,15.916,14.202,14.604,6202.15,0
+ISPO.US,D,20230504,000000,14.6,15.288,13.8,14.326,13432.95,0
+ISPO.US,D,20230505,000000,14,15.4,14,14.906,12120.3,0
+ISPO.US,D,20230508,000000,15.4,15.984,14.404,14.766,26811.55,0
+ISPO.US,D,20230509,000000,15.234,15.25,14.004,14.36,14252.3,0
+ISPO.US,D,20230510,000000,14.138,23.6,14.138,21.2,276549.95,0
+ISPO.US,D,20230511,000000,20,22.8,19.2,20,42108.65,0
+ISPO.US,D,20230512,000000,20,20.8,17.812,18.102,21398.35,0
+ISPO.US,D,20230515,000000,19.002,19.198,15.842,16.36,11491.25,0
+ISPO.US,D,20230516,000000,16.4,17.12,15.518,16.146,12704.95,0
+ISPO.US,D,20230517,000000,16.6,19,16.402,17.906,5319.7,0
+ISPO.US,D,20230518,000000,17.838,18.8,17.6,18.304,6667.1,0
+ISPO.US,D,20230519,000000,18.8,19.6,18.304,18.914,14010,0
+ISPO.US,D,20230522,000000,19,19.29,18.124,18.914,16511.9,0
+ISPO.US,D,20230523,000000,19,19.198,18.992,19,9461.2,0
+ISPO.US,D,20230524,000000,18.888,19,18.6,18.902,4271.4,0
+ISPO.US,D,20230525,000000,18.6,19,18.222,18.464,2519.95,0
+ISPO.US,D,20230526,000000,18.204,19,18.2,18.54,2267.15,0
+ISPO.US,D,20230530,000000,18.4,19,18.002,18.918,4062.95,0
+ISPO.US,D,20230531,000000,19.2,19.2,18.134,18.92,8248.85,0
+ISPO.US,D,20230601,000000,18.916,19,18.21,18.366,2569.65,0
+ISPO.US,D,20230602,000000,18.76,19.6,18.5,19.114,9530.7,0
+ISPO.US,D,20230605,000000,19,20.4,18.4,18.646,16037.8,0
+ISPO.US,D,20230606,000000,19,21,19,19.018,18599.65,0
+ISPO.US,D,20230607,000000,19.8,21,19.794,21,10835.45,0
+ISPO.US,D,20230608,000000,20.6,21,20.2,21,5112.75,0
+ISPO.US,D,20230609,000000,21,21.4,20.4,20.8,7023.8,0
+ISPO.US,D,20230612,000000,20.6,21.2,20,20.6,3412.8,0
+ISPO.US,D,20230613,000000,20.6,21.8,20.6,20.8,7029.15,0
+ISPO.US,D,20230614,000000,21.2,21.4,20.4,20.4,7303.9,0
+ISPO.US,D,20230615,000000,20.6,21.4,19.6,20.4,8955.2,0
+ISPO.US,D,20230616,000000,21,21,20,21,12825.55,0
+ISPO.US,D,20230620,000000,20.6,21,20,20,6120.65,0
+ISPO.US,D,20230621,000000,20.2,21,19.95,20.4,8337.45,0
+ISPO.US,D,20230622,000000,20.8,20.8,20.2,20.4,3764.05,0
+ISPO.US,D,20230623,000000,20.4,21.1,19.396,19.396,113297.6,0
+ISPO.US,D,20230626,000000,19.62,20.8,18.4,18.4,7466.7,0
+ISPO.US,D,20230627,000000,18.15,19.576,18,18,5430.8,0
+ISPO.US,D,20230628,000000,18.2,19.4,18.2,18.362,2868.25,0
+ISPO.US,D,20230629,000000,18.6,20.592,18.4,19.6,5124.6,0
+ISPO.US,D,20230630,000000,19.4,20.8,19.4,19.6,7484.25,0
+ISPO.US,D,20230703,000000,19.6,20.6,19.6,19.744,2525.95,0
+ISPO.US,D,20230705,000000,19.6,20.6,19.6,19.6,3710.2,0
+ISPO.US,D,20230706,000000,19.6,20.4,19.6,19.6,2468.95,0
+ISPO.US,D,20230707,000000,19.6,20.2,19.6,19.6,1801.2,0
+ISPO.US,D,20230710,000000,20,20.6,19.802,19.968,2818,0
+ISPO.US,D,20230711,000000,20.4,20.6,20,20,2297.35,0
+ISPO.US,D,20230712,000000,21,21,18.6,18.67,9262.75,0
+ISPO.US,D,20230713,000000,18.11,20,18.11,19.4,3100.95,0
+ISPO.US,D,20230714,000000,19.6,20.2,18.6,18.628,1964,0
+ISPO.US,D,20230717,000000,18.8,19.8,18.2,18.598,3226.5,0
+ISPO.US,D,20230718,000000,18.4,19.354,18.02,18.4,3677.15,0
+ISPO.US,D,20230719,000000,18.616,19,18.4,19,2085.1,0
+ISPO.US,D,20230720,000000,18.4,19,18.216,18.598,1737.55,0
+ISPO.US,D,20230721,000000,18.22,20.2,18.22,19.396,4454.35,0
+ISPO.US,D,20230724,000000,19.202,20.2,18.79,18.8,2130.9,0
+ISPO.US,D,20230725,000000,18.8,20,18.6,18.8,5436.95,0
+ISPO.US,D,20230726,000000,19,20,18.614,19.7,1346.1,0
+ISPO.US,D,20230727,000000,19.2,20,19.002,19.116,688.9,0
+ISPO.US,D,20230728,000000,19,20,19,19.8,1562.4,0
+ISPO.US,D,20230731,000000,19.6,20.4,19.012,19.8,4605.6,0
+ISPO.US,D,20230801,000000,20,20.2,19.4,19.8,3311.05,0
+ISPO.US,D,20230802,000000,19.406,20.198,18.418,19.522,4900.55,0
+ISPO.US,D,20230803,000000,19,21,18.6,20.2,15595.1,0
+ISPO.US,D,20230804,000000,20.4,20.4,19.802,20.4,1495.05,0
+ISPO.US,D,20230807,000000,20.4,20.6,19.838,19.838,1300.05,0
+ISPO.US,D,20230808,000000,20.2,25,19.414,24,120335.05,0
+ISPO.US,D,20230809,000000,19.57,20.2,18.02,19,17772.75,0
+ISPO.US,D,20230810,000000,20,20,17.806,18.268,12800.9,0
+ISPO.US,D,20230811,000000,18.6,18.6,17.2,17.4,9715.95,0
+ISPO.US,D,20230814,000000,17,17.4,15.622,15.82,16145.9,0
+ISPO.US,D,20230815,000000,16,17.5,15.8,16.8,2603.85,0
+ISPO.US,D,20230816,000000,16.4,17.478,15.8,16.002,10983.95,0
+ISPO.US,D,20230817,000000,15.8,17.01,15.6,15.62,7104.3,0
+ISPO.US,D,20230818,000000,15.6,16,15,15.488,5313.15,0
+ISPO.US,D,20230821,000000,16,16.6,14.456,14.8,11868.25,0
+ISPO.US,D,20230822,000000,15,15.199,14.674,14.842,926.75,0
+ISPO.US,D,20230823,000000,14.81,15.004,14.4,14.792,3887.5,0
+ISPO.US,D,20230824,000000,14.4,15.2,14.4,14.664,1092.1,0
+ISPO.US,D,20230825,000000,14.982,14.994,14.462,14.994,615,0
+ISPO.US,D,20230828,000000,14.696,14.992,14.4,14.4,727.1,0
+ISPO.US,D,20230829,000000,14.8,14.8,14.0013,14.76,3963.6,0
+ISPO.US,D,20230830,000000,16.4,16.4,14.6,15.22,4347.25,0
+ISPO.US,D,20230831,000000,15.208,16.278,15,15.8,1684.4,0
+ISPO.US,D,20230901,000000,16.498,16.5,15.874,16.2,621.6,0
+ISPO.US,D,20230905,000000,15.876,16.266,15.202,15.25,3658.8,0
+ISPO.US,D,20230906,000000,15.2,16.03,15,15.27,739.6,0
+ISPO.US,D,20230907,000000,15,16.2,14.664,14.802,2003.8,0
+ISPO.US,D,20230908,000000,16.38,16.4,13.624,14,14258,0
+ISPO.US,D,20230911,000000,13.8,13.8,13.4,13.4,4739.8,0
+ISPO.US,D,20230912,000000,13.846,14.07,13.02,13.456,3748.6,0
+ISPO.US,D,20230913,000000,12.568,13.818,12.568,13.182,9088.85,0
+ISPO.US,D,20230914,000000,13.4,13.99,13.2,13.386,2303.95,0
+ISPO.US,D,20230915,000000,13.8,13.992,12.56,12.56,6094.8,0
+ISPO.US,D,20230918,000000,12.6,14,12.5,12.54,5978.05,0
+ISPO.US,D,20230919,000000,13.166,13.8,12.6,12.8,1837.85,0
+ISPO.US,D,20230920,000000,12.8,13.79,12.4,12.8,6537.95,0
+ISPO.US,D,20230921,000000,12,12.892,12,12.38,5443.85,0
+ISPO.US,D,20230922,000000,12.2,12.6,11.65,11.98,9228.6,0
+ISPO.US,D,20230925,000000,12,12.8,11.79,12,3772.65,0
+ISPO.US,D,20230926,000000,12.534,12.696,12,12.2,1703.5,0
+ISPO.US,D,20230927,000000,12,12.394,11.65,11.65,6831.2,0
+ISPO.US,D,20230928,000000,12.8,12.8,11.8,12.2,1876.7,0
+ISPO.US,D,20230929,000000,12,12.74,11.8,11.8,2763.05,0
+ISPO.US,D,20231002,000000,12.39,12.734,11.4,11.66,10410.15,0
+ISPO.US,D,20231003,000000,11.3,11.978,10.44,10.802,9479.85,0
+ISPO.US,D,20231004,000000,10.506,12.66,10.506,12.48,89984.65,0
+ISPO.US,D,20231005,000000,10.858,10.949,9.134,9.6,74850.6,0
+ISPO.US,D,20231006,000000,9.6,9.972,8.3,8.602,18902.25,0
+ISPO.US,D,20231009,000000,8.344,8.6,8,8.5,9656.85,0
+ISPO.US,D,20231010,000000,8.246,8.518,7,7.4,91587.95,0
+ISPO.US,D,20231011,000000,8,8,7.2,7.34,9603.1,0
+ISPO.US,D,20231012,000000,7.2,8,7,7.48,8407.7,0
+ISPO.US,D,20231013,000000,7.4,7.598,6.882,6.992,14411.1,0
+ISPO.US,D,20231016,000000,7.35,7.494,4.4,4.92,139631.1,0
+ISPO.US,D,20231017,000000,4.25,5.49,4.2,4.84,159649,0
+ISPO.US,D,20231018,000000,4.75,4.9389,4.23,4.3,48614,0
+ISPO.US,D,20231019,000000,4.21,4.505,3.77,3.8,79477,0
+ISPO.US,D,20231020,000000,3.72,4.26,3.15,3.82,96706,0
+ISPO.US,D,20231023,000000,3.75,4.43,3.7201,4.0645,60880,0
+ISPO.US,D,20231024,000000,3.97,4.34,3.92,4.05,57778,0
+ISPO.US,D,20231025,000000,4.1,4.15,3.9,3.91,12034,0
+ISPO.US,D,20231026,000000,3.828,3.98,3.828,3.91,9882,0
+ISPO.US,D,20231027,000000,3.935,3.935,3.82,3.82,7528,0
+ISPO.US,D,20231030,000000,3.8,4.14,3.8,4.14,27513,0
+ISPO.US,D,20231031,000000,4.19,4.4598,4.09,4.38,38858,0
+ISPO.US,D,20231101,000000,4.4,4.56,4.4,4.45,12130,0
+ISPO.US,D,20231102,000000,4.63,4.63,4.23,4.26,22164,0
+ISPO.US,D,20231103,000000,4.63,4.79,4.5746,4.74,21480,0
+ISPO.US,D,20231106,000000,4.88,4.987,4.6,4.61,21152,0
+ISPO.US,D,20231107,000000,5.04,5.04,4.15,4.24,11017,0
+ISPO.US,D,20231108,000000,4.19,4.29,3.8,3.8,17180,0
+ISPO.US,D,20231109,000000,3.94,4.0399,3.65,3.65,24503,0
+ISPO.US,D,20231110,000000,3.59,4.01,3.59,3.92,4612,0
+ISPO.US,D,20231113,000000,4.055,4.055,3.76,3.875,4672,0
+ISPO.US,D,20231114,000000,3.86,4.07,3.7179,3.75,14263,0
+ISPO.US,D,20231115,000000,3.7973,3.95,3.75,3.84,14231,0
+ISPO.US,D,20231116,000000,3.99,4.07,3.792,3.84,30630,0
+ISPO.US,D,20231117,000000,4,4.05,3.9265,4,8834,0
+ISPO.US,D,20231120,000000,4,4.5,3.9854,4.4299,21203,0
+ISPO.US,D,20231121,000000,4.35,4.8499,4.35,4.78,14770,0
+ISPO.US,D,20231122,000000,4.61,4.85,4.5,4.51,9314,0
+ISPO.US,D,20231124,000000,4.57,4.7999,4.51,4.71,2440,0
+ISPO.US,D,20231127,000000,4.6,4.7858,4.51,4.6,6627,0
+ISPO.US,D,20231128,000000,4.6,4.6,4.39,4.464,8976,0
+ISPO.US,D,20231129,000000,4.3955,4.3955,4.16,4.2,7481,0
+ISPO.US,D,20231130,000000,4.2,4.2,4.06,4.135,6025,0
+ISPO.US,D,20231201,000000,4.07,4.28,4.01,4.28,5701,0
+ISPO.US,D,20231204,000000,4.49,4.49,4.1,4.1,10457,0
+ISPO.US,D,20231205,000000,3.94,4.2807,3.94,4,16337,0
+ISPO.US,D,20231206,000000,3.96,4.0825,3.91,4.0696,4457,0
+ISPO.US,D,20231207,000000,4.11,4.3626,3.9641,3.9641,10876,0
+ISPO.US,D,20231208,000000,4.17,4.22,3.9788,4.17,9114,0
+ISPO.US,D,20231211,000000,4.1964,4.1964,4.04,4.09,3872,0
+ISPO.US,D,20231212,000000,4.0529,4.0529,3.86,3.86,7536,0
+ISPO.US,D,20231213,000000,3.9001,4.04,3.9001,3.96,7474,0
+ISPO.US,D,20231214,000000,4.15,4.19,3.85,3.932,17562,0
+ISPO.US,D,20231215,000000,4,4.0435,3.85,3.85,8837,0
+ISPO.US,D,20231218,000000,3.86,3.92,3.86,3.905,3055,0
+ISPO.US,D,20231219,000000,3.99,4,3.82,3.83,22546,0
+ISPO.US,D,20231220,000000,3.88,3.995,3.85,3.99,8601,0
+ISPO.US,D,20231221,000000,3.86,3.9825,3.7,3.8,14916,0
+ISPO.US,D,20231222,000000,3.9,3.9,3.75,3.84,13066,0
+ISPO.US,D,20231226,000000,3.9089,4.09,3.8,3.9,23883,0
+ISPO.US,D,20231227,000000,3.92,3.92,3.75,3.78,23480,0
+ISPO.US,D,20231228,000000,3.805,3.97,3.73,3.735,32338,0
+ISPO.US,D,20231229,000000,3.7,3.7899,3.55,3.68,92330,0
+ISPO.US,D,20240102,000000,3.58,3.96,3.58,3.86,23410,0
+ISPO.US,D,20240103,000000,3.84,3.84,3.65,3.66,14989,0
+ISPO.US,D,20240104,000000,3.75,3.9981,3.75,3.95,2921,0
+ISPO.US,D,20240105,000000,3.9,3.9199,3.7301,3.85,7095,0
+ISPO.US,D,20240108,000000,3.86,4,3.8,3.9,12838,0
+ISPO.US,D,20240109,000000,3.8,3.88,3.77,3.78,5817,0
+ISPO.US,D,20240110,000000,3.9688,4.1,3.87,3.87,4327,0
+ISPO.US,D,20240111,000000,3.9,3.9698,3.875,3.875,2180,0
+ISPO.US,D,20240112,000000,3.925,3.925,3.85,3.86,8699,0
+ISPO.US,D,20240116,000000,3.8,4.1048,3.8,3.9,11974,0
+ISPO.US,D,20240117,000000,3.8501,4.045,3.85,3.8701,3702,0
+ISPO.US,D,20240119,000000,4.0284,4.1835,3.88,3.9,6998,0
+ISPO.US,D,20240122,000000,3.945,3.9855,3.9,3.95,7640,0
+ISPO.US,D,20240123,000000,3.99,3.99,3.85,3.92,17819,0
+ISPO.US,D,20240124,000000,3.945,3.945,3.935,3.935,1309,0
+ISPO.US,D,20240125,000000,3.86,3.97,3.825,3.9,29574,0
+ISPO.US,D,20240126,000000,3.94,4.0482,3.86,3.9,24548,0
+ISPO.US,D,20240129,000000,3.915,3.97,3.855,3.97,4272,0
+ISPO.US,D,20240130,000000,3.9584,4.07,3.9584,4.05,7557,0
+ISPO.US,D,20240131,000000,4.0312,4.16,4.0312,4.14,3394,0
+ISPO.US,D,20240201,000000,4.205,4.21,4.09,4.19,3364,0
+ISPO.US,D,20240202,000000,4.2001,4.2001,4.05,4.17,5506,0
+ISPO.US,D,20240205,000000,4.12,4.16,4.06,4.1202,1936,0
+ISPO.US,D,20240206,000000,4.11,4.2999,4.1,4.2999,9521,0
+ISPO.US,D,20240207,000000,4.28,4.31,4.2152,4.31,1589,0
+ISPO.US,D,20240208,000000,4.202,4.237,4.05,4.1924,10560,0
+ISPO.US,D,20240209,000000,4.1,4.3,4.1,4.3,1430,0
+ISPO.US,D,20240212,000000,4.2395,4.25,4.19,4.19,790,0
+ISPO.US,D,20240213,000000,4.1,4.1768,4.0638,4.1768,2307,0
+ISPO.US,D,20240214,000000,4.12,4.2,4.12,4.19,8224,0
+ISPO.US,D,20240215,000000,4.22,4.22,4.1801,4.1801,4397,0
+ISPO.US,D,20240216,000000,4.182,4.22,4.182,4.22,1057,0
+ISPO.US,D,20240220,000000,4.23,4.29,4.2299,4.27,6375,0
+ISPO.US,D,20240221,000000,4.2803,4.3,4.2416,4.28,1595,0
+ISPO.US,D,20240222,000000,4.2401,4.2899,4.24,4.265,3078,0
+ISPO.US,D,20240223,000000,4.255,4.27,4.16,4.27,5016,0
+ISPO.US,D,20240226,000000,4.3284,4.44,4.3284,4.44,1005,0
+ISPO.US,D,20240227,000000,4.49,4.55,4.41,4.55,2254,0
+ISPO.US,D,20240228,000000,4.55,4.7,4.55,4.7,2537,0
+ISPO.US,D,20240229,000000,4.7,5.65,4.7,5.15,40481,0
+ISPO.US,D,20240301,000000,5.01,5.25,5.01,5.25,34827,0
+ISPO.US,D,20240304,000000,5.25,5.25,4.79,4.9,40687,0
+ISPO.US,D,20240305,000000,4.87,4.8999,4.76,4.8,22383,0
+ISPO.US,D,20240306,000000,4.7998,4.8405,4.17,4.46,34221,0
+ISPO.US,D,20240307,000000,4.4601,4.569,4.38,4.53,10986,0
+ISPO.US,D,20240308,000000,4.36,4.36,4.15,4.23,6706,0
+ISPO.US,D,20240311,000000,4.2,4.2,4.05,4.14,14974,0
+ISPO.US,D,20240312,000000,4.06,4.08,4.05,4.05,5226,0
+ISPO.US,D,20240313,000000,4.2179,4.2179,4.05,4.06,7303,0
+ISPO.US,D,20240314,000000,4.1,4.18,4.045,4.18,2566,0
+ISPO.US,D,20240315,000000,4.13,4.13,3.95,4.04,2266,0
+ISPO.US,D,20240318,000000,4.01,4.04,3.94,3.95,2529,0
+ISPO.US,D,20240319,000000,3.932,4.1,3.8,3.81,9066,0
+ISPO.US,D,20240320,000000,3.95,3.96,3.74,3.74,10191,0
+ISPO.US,D,20240321,000000,3.72,3.91,3.72,3.91,1365,0
+ISPO.US,D,20240322,000000,3.99,3.99,3.8513,3.92,1101,0
+ISPO.US,D,20240325,000000,3.8697,3.97,3.86,3.97,2738,0
+ISPO.US,D,20240326,000000,3.85,3.86,3.85,3.86,745,0
+ISPO.US,D,20240327,000000,3.9001,3.97,3.9001,3.97,1209,0
+ISPO.US,D,20240328,000000,3.94,3.95,3.86,3.95,4133,0
+ISPO.US,D,20240401,000000,3.9483,3.97,3.9451,3.96,1750,0
+ISPO.US,D,20240403,000000,3.98,4,3.84,3.84,9424,0
+ISPO.US,D,20240404,000000,3.86,3.92,3.86,3.92,408,0
+ISPO.US,D,20240405,000000,3.9699,3.9699,3.915,3.915,2875,0
+ISPO.US,D,20240408,000000,3.82,3.89,3.82,3.89,2063,0
+ISPO.US,D,20240409,000000,3.87,3.8999,3.82,3.82,3492,0
+ISPO.US,D,20240410,000000,3.83,4,3.8,3.97,15155,0
+ISPO.US,D,20240411,000000,4,4,3.95,3.9999,30331,0
+ISPO.US,D,20240412,000000,3.95,4.03,3.95,4.03,3152,0
+ISPO.US,D,20240415,000000,4.005,4.04,3.9501,3.9501,2520,0
+ISPO.US,D,20240416,000000,3.96,3.96,3.96,3.96,911,0
+ISPO.US,D,20240417,000000,4,4,3.8,3.91,9061,0
+ISPO.US,D,20240419,000000,3.955,3.99,3.9,3.91,8450,0
+ISPO.US,D,20240422,000000,4.05,4.05,3.9,3.9101,8686,0
+ISPO.US,D,20240423,000000,3.9,3.96,3.9,3.96,1872,0
+ISPO.US,D,20240424,000000,3.965,3.995,3.93,3.995,1110,0
+ISPO.US,D,20240425,000000,3.9,3.9,3.9,3.9,248,0
+ISPO.US,D,20240426,000000,3.9923,4,3.9,3.9,1162,0
+ISPO.US,D,20240429,000000,3.9,3.944,3.9,3.94,880,0
+ISPO.US,D,20240430,000000,3.9,4,3.9,3.9,1298,0
+ISPO.US,D,20240501,000000,3.91,3.91,3.91,3.91,791,0
+ISPO.US,D,20240502,000000,3.9908,3.9908,3.9908,3.9908,647,0
+ISPO.US,D,20240503,000000,3.925,3.925,3.925,3.925,2012,0
+ISPO.US,D,20240506,000000,3.95,3.9899,3.9314,3.9899,3717,0
+ISPO.US,D,20240507,000000,3.9228,3.99,3.9,3.9,11321,0
+ISPO.US,D,20240508,000000,3.9,3.9799,3.9,3.92,12628,0
+ISPO.US,D,20240509,000000,3.97,3.97,3.9,3.94,4804,0
+ISPO.US,D,20240510,000000,3.94,3.9538,3.9,3.9001,2900,0
+ISPO.US,D,20240513,000000,3.9399,3.9399,3.9399,3.9399,327,0
+ISPO.US,D,20240514,000000,3.9,4.28,3.9,4,8370,0
+ISPO.US,D,20240515,000000,3.93,3.9368,3.92,3.92,9848,0
+ISPO.US,D,20240516,000000,3.9,4,3.9,3.99,6913,0
+ISPO.US,D,20240517,000000,3.9259,3.99,3.9162,3.9535,7580,0
+ISPO.US,D,20240520,000000,3.97,4.1,3.97,4.025,4065,0
+ISPO.US,D,20240521,000000,4.1,4.1,4.03,4.03,3023,0
+ISPO.US,D,20240522,000000,4,4.02,3.9,3.9,11949,0
+ISPO.US,D,20240523,000000,3.9001,4.06,3.8,3.94,12237,0
+ISPO.US,D,20240524,000000,4.03,4.05,3.8,3.8,8578,0
+ISPO.US,D,20240528,000000,4,4.11,3.8,3.81,6446,0
+ISPO.US,D,20240529,000000,3.92,3.94,3.81,3.9036,3392,0
+ISPO.US,D,20240531,000000,3.9,4.05,3.9,4.05,8323,0
+ISPO.US,D,20240603,000000,3.91,4.15,3.91,4.15,8675,0
+ISPO.US,D,20240604,000000,4.105,4.1832,3.91,3.91,14842,0
+ISPO.US,D,20240605,000000,4.0313,4.055,3.91,4,18957,0
+ISPO.US,D,20240606,000000,4,4.02,3.72,3.85,26736,0
+ISPO.US,D,20240607,000000,3.9849,4.04,3.89,3.9,17746,0
+ISPO.US,D,20240610,000000,4.09,4.09,3.89,3.89,7245,0
+ISPO.US,D,20240611,000000,3.91,4,3.89,3.89,10353,0
+ISPO.US,D,20240612,000000,3.93,3.94,3.8,3.92,18055,0
+ISPO.US,D,20240613,000000,4.03,4.03,3.89,3.925,13683,0
+ISPO.US,D,20240614,000000,3.91,3.974,3.86,3.935,5132,0
+ISPO.US,D,20240617,000000,3.91,3.92,3.75,3.8,12729,0
+ISPO.US,D,20240618,000000,3.9197,3.9197,3.75,3.75,3990,0
+ISPO.US,D,20240620,000000,3.81,3.915,3.75,3.75,4938,0
+ISPO.US,D,20240621,000000,3.7,3.92,3.62,3.62,27251,0
+ISPO.US,D,20240624,000000,3.7,3.8,3.65,3.8,12390,0
+ISPO.US,D,20240625,000000,3.8602,3.8602,3.71,3.71,12106,0
+ISPO.US,D,20240626,000000,3.7,3.9899,3.7,3.825,24757,0
+ISPO.US,D,20240627,000000,3.88,3.88,3.78,3.78,9235,0
+ISPO.US,D,20240628,000000,3.88,3.88,3.38,3.5,82577,0
+ISPO.US,D,20240701,000000,3.57,3.8399,3.55,3.55,10072,0
+ISPO.US,D,20240702,000000,3.61,3.7599,3.54,3.6,14903,0
+ISPO.US,D,20240703,000000,3.49,3.71,3.4162,3.67,2278,0
+ISPO.US,D,20240705,000000,3.66,3.68,3.5201,3.58,10132,0
+ISPO.US,D,20240708,000000,3.54,3.725,3.54,3.65,6070,0
+ISPO.US,D,20240709,000000,3.64,3.7186,3.64,3.65,3770,0
+ISPO.US,D,20240710,000000,3.66,3.66,3.61,3.6101,12068,0
+ISPO.US,D,20240711,000000,3.6,3.68,3.53,3.55,17366,0
+ISPO.US,D,20240712,000000,3.61,3.63,3.42,3.61,15868,0
+ISPO.US,D,20240715,000000,3.62,3.65,3.54,3.6,16536,0
+ISPO.US,D,20240716,000000,3.61,3.62,3.45,3.45,5610,0
+ISPO.US,D,20240717,000000,3.7,3.7,3.48,3.48,6577,0
+ISPO.US,D,20240718,000000,3.5,3.5,3.31,3.31,1891,0
+ISPO.US,D,20240719,000000,3.4,3.4,3.3,3.32,2218,0
+ISPO.US,D,20240722,000000,3.48,3.49,3.35,3.49,6058,0
+ISPO.US,D,20240723,000000,3.52,3.6,3.43,3.43,8578,0
+ISPO.US,D,20240724,000000,3.555,3.555,3.42,3.42,3872,0
+ISPO.US,D,20240725,000000,3.51,3.58,3.43,3.46,6950,0
+ISPO.US,D,20240726,000000,3.44,3.51,3.44,3.48,6125,0
+ISPO.US,D,20240729,000000,3.63,6.25,3.5,5.24,6238813,0
+ISPO.US,D,20240730,000000,6.69,9.31,5.8701,7.72,32232853,0
+ISPO.US,D,20240731,000000,8.29,8.58,6.53,7.2,3234981,0
+ISPO.US,D,20240801,000000,7.53,8.29,6.81,7.72,2505079,0
+ISPO.US,D,20240802,000000,7.58,7.6112,6,6.3,1005883,0
+ISPO.US,D,20240805,000000,4.21,4.7999,3.81,3.87,593760,0
+ISPO.US,D,20240806,000000,4.02,4.6699,3.88,4.33,282570,0
+ISPO.US,D,20240807,000000,4.46,4.46,3.65,3.65,183809,0
+ISPO.US,D,20240808,000000,3.6,3.75,3.25,3.74,107437,0
+ISPO.US,D,20240809,000000,3.56,3.89,3.54,3.67,72006,0
+ISPO.US,D,20240812,000000,3.66,3.74,3.3651,3.43,38701,0
+ISPO.US,D,20240813,000000,3.43,3.74,3.2001,3.59,199166,0
+ISPO.US,D,20240814,000000,3.5,3.6,3.25,3.35,100991,0
+ISPO.US,D,20240815,000000,3.45,3.45,3.11,3.17,45821,0
+ISPO.US,D,20240816,000000,3.58,4.67,3.4,4.46,1105498,0
+ISPO.US,D,20240819,000000,4.59,5.19,4.46,4.48,293056,0
+ISPO.US,D,20240820,000000,4.48,4.63,3.91,4.08,182831,0
+ISPO.US,D,20240821,000000,4.07,4.25,3.9,3.98,70568,0
+ISPO.US,D,20240822,000000,4.24,4.99,4.07,4.56,157919,0
+ISPO.US,D,20240823,000000,4.58,4.65,4.33,4.35,64139,0
+ISPO.US,D,20240826,000000,4.36,4.8,3.91,4.04,93695,0
+ISPO.US,D,20240827,000000,4.02,4.1616,3.95,4.01,74736,0
+ISPO.US,D,20240828,000000,4.06,4.06,3.6,4.02,72707,0
+ISPO.US,D,20240829,000000,4.03,4.16,3.9,3.94,166111,0
+ISPO.US,D,20240830,000000,4.03,4.45,4.03,4.2,92944,0
+ISPO.US,D,20240903,000000,4.39,4.44,4.02,4.05,33023,0
+ISPO.US,D,20240904,000000,4,4.24,3.95,3.99,20494,0
+ISPO.US,D,20240905,000000,3.99,4.19,3.96,4.02,16799,0
+ISPO.US,D,20240906,000000,4.05,4.15,3.97,4.07,10236,0
+ISPO.US,D,20240909,000000,4.15,4.2,4.06,4.14,25008,0
+ISPO.US,D,20240910,000000,4.13,4.14,4.055,4.06,30135,0
+ISPO.US,D,20240911,000000,4.05,4.4,4.05,4.33,15092,0
+ISPO.US,D,20240912,000000,4.27,4.42,4.16,4.29,36640,0
+ISPO.US,D,20240913,000000,4.37,4.4,4.16,4.38,15518,0
+ISPO.US,D,20240916,000000,4.29,4.39,4.13,4.39,23991,0
+ISPO.US,D,20240917,000000,4.58,4.9,4.4908,4.79,143003,0
+ISPO.US,D,20240918,000000,4.75,4.856,4.572,4.6,33019,0
+ISPO.US,D,20240919,000000,4.64,4.9,4.64,4.82,24400,0
+ISPO.US,D,20240920,000000,4.75,4.835,4.5,4.52,39671,0
+ISPO.US,D,20240923,000000,4.53,4.71,4.51,4.54,11823,0
+ISPO.US,D,20240924,000000,4.49,4.52,4.01,4.07,100896,0
+ISPO.US,D,20240925,000000,4.01,4.07,3.9,3.9,54449,0
+ISPO.US,D,20240926,000000,3.958,4.2,3.71,3.8,59198,0
+ISPO.US,D,20240927,000000,3.78,4.37,3.6466,4.01,48034,0
+ISPO.US,D,20240930,000000,4,4.13,3.96,4.05,11997,0
+ISPO.US,D,20241001,000000,3.98,4.09,3.85,3.88,6856,0
+ISPO.US,D,20241002,000000,3.85,3.95,3.85,3.95,13931,0
+ISPO.US,D,20241003,000000,3.86,4.0729,3.86,3.9,8602,0
+ISPO.US,D,20241004,000000,3.86,3.99,3.85,3.85,10185,0
+ISPO.US,D,20241007,000000,3.85,3.94,3.85,3.86,10111,0
+ISPO.US,D,20241008,000000,3.965,3.965,3.85,3.92,54968,0
+ISPO.US,D,20241009,000000,3.84,3.99,3.84,3.99,8543,0
+ISPO.US,D,20241010,000000,3.8501,4.085,3.8501,4.085,3791,0
+ISPO.US,D,20241011,000000,4.14,4.49,3.8801,4.38,19988,0
+ISPO.US,D,20241014,000000,4.21,4.29,4.13,4.14,15993,0
+ISPO.US,D,20241015,000000,4.187,4.19,3.91,3.95,5638,0
+ISPO.US,D,20241016,000000,4.328,4.3662,3.9314,4.09,5383,0
+ISPO.US,D,20241017,000000,3.91,4,3.9,3.93,5779,0
+ISPO.US,D,20241018,000000,3.94,4.1,3.93,4.02,9251,0
+ISPO.US,D,20241021,000000,3.94,4.12,3.91,4.12,11617,0
+ISPO.US,D,20241022,000000,4.02,4.2,3.93,3.96,9094,0
+ISPO.US,D,20241023,000000,3.92,4.01,3.85,3.87,8066,0
+ISPO.US,D,20241024,000000,3.935,3.935,3.86,3.86,5582,0
+ISPO.US,D,20241025,000000,3.945,4,3.88,3.88,12996,0
+ISPO.US,D,20241028,000000,3.9,4.0954,3.9,4,466122,0
+ISPO.US,D,20241029,000000,3.9,3.915,3.51,3.83,110223,0
+ISPO.US,D,20241030,000000,3.71,3.99,3.58,3.79,103347,0
+ISPO.US,D,20241031,000000,3.95,3.95,3.6,3.6,33894,0
+ISPO.US,D,20241101,000000,3.84,3.84,3.51,3.67,36960,0
+ISPO.US,D,20241104,000000,3.61,3.7385,3.55,3.65,57780,0
+ISPO.US,D,20241105,000000,3.62,3.75,3.51,3.51,37247,0
+ISPO.US,D,20241106,000000,3.51,3.7,3.51,3.56,14742,0
+ISPO.US,D,20241107,000000,3.64,3.65,3.4,3.41,46962,0
+ISPO.US,D,20241108,000000,3.37,3.493,3.12,3.23,61515,0
+ISPO.US,D,20241111,000000,3.21,3.4,3.21,3.33,34752,0
+ISPO.US,D,20241112,000000,3.49,3.49,3.33,3.45,9049,0
+ISPO.US,D,20241113,000000,3.52,3.64,3.27,3.51,26829,0
+ISPO.US,D,20241114,000000,3.46,3.54,3.3,3.4229,70781,0
+ISPO.US,D,20241115,000000,3.44,3.65,3.33,3.43,67140,0
+ISPO.US,D,20241118,000000,3.35,3.53,3.33,3.39,57144,0
+ISPO.US,D,20241119,000000,3.34,3.645,3.34,3.645,22892,0
+ISPO.US,D,20241120,000000,3.59,3.94,3.5,3.82,25836,0
+ISPO.US,D,20241121,000000,3.72,3.72,3.4342,3.6,27888,0
+ISPO.US,D,20241122,000000,3.75,3.89,3.67,3.89,8585,0
+ISPO.US,D,20241125,000000,4,4.19,3.74,3.9,26536,0
+ISPO.US,D,20241126,000000,3.79,3.92,3.55,3.73,40636,0
+ISPO.US,D,20241127,000000,3.81,3.88,3.6076,3.73,8087,0
+ISPO.US,D,20241129,000000,3.69,3.871,3.6,3.6,16668,0
+ISPO.US,D,20241202,000000,3.71,3.74,3.62,3.72,13341,0
+ISPO.US,D,20241203,000000,3.62,3.73,3.62,3.72,19964,0
+ISPO.US,D,20241204,000000,3.66,3.9897,3.5501,3.8001,48393,0
+ISPO.US,D,20241205,000000,3.72,3.7699,3.57,3.62,47816,0
+ISPO.US,D,20241206,000000,3.63,3.765,3.51,3.59,37392,0
+ISPO.US,D,20241209,000000,3.52,3.5875,3.33,3.38,47065,0
+ISPO.US,D,20241210,000000,3.34,3.38,3.21,3.31,45304,0
+ISPO.US,D,20241211,000000,3.26,3.68,3.21,3.56,49849,0
+ISPO.US,D,20241212,000000,3.52,3.655,3.48,3.58,16366,0
+ISPO.US,D,20241213,000000,3.56,3.59,3.4949,3.57,20251,0
+ISPO.US,D,20241216,000000,3.5,3.5,3.27,3.27,47079,0
+ISPO.US,D,20241217,000000,3.21,3.47,3.21,3.29,77091,0
+ISPO.US,D,20241218,000000,3.7,3.7369,3.35,3.59,133819,0
+ISPO.US,D,20241219,000000,3.62,3.7,3.3,3.42,128692,0
+ISPO.US,D,20241220,000000,3.41,3.6932,3.28,3.36,116005,0
+ISPO.US,D,20241223,000000,3.47,3.47,3.31,3.31,17995,0
+ISPO.US,D,20241224,000000,3.29,3.4,3.29,3.31,30118,0
+ISPO.US,D,20241226,000000,3.37,3.43,3.21,3.43,59132,0
+ISPO.US,D,20241227,000000,3.43,3.75,3.33,3.55,104950,0
+ISPO.US,D,20241230,000000,3.43,3.5905,3.28,3.38,64028,0
+ISPO.US,D,20241231,000000,3.33,3.399,3.255,3.32,32413,0
+ISPO.US,D,20250102,000000,3.36,3.45,3.33,3.44,13024,0
+ISPO.US,D,20250103,000000,3.45,3.73,3.38,3.7,24543,0
+ISPO.US,D,20250106,000000,3.57,4.1649,3.57,4.05,62503,0
+ISPO.US,D,20250107,000000,4,4.7,4,4.57,67854,0
+ISPO.US,D,20250108,000000,4.5,5.13,4.405,5.11,100894,0
+ISPO.US,D,20250110,000000,5.14,5.7881,5.0693,5.72,124303,0
+ISPO.US,D,20250113,000000,5.6,5.8408,5.4858,5.78,47073,0
+ISPO.US,D,20250114,000000,5.9,5.9,5.5455,5.73,49604,0
+ISPO.US,D,20250115,000000,5.75,5.9542,5.67,5.94,31060,0
+ISPO.US,D,20250116,000000,5.97,6.5825,5.6738,6.4,83889,0
+ISPO.US,D,20250117,000000,6.51,7.17,6.2979,6.99,147093,0
+ISPO.US,D,20250121,000000,6.99,7.14,6.45,6.71,63998,0
+ISPO.US,D,20250122,000000,6.6,6.6725,5.96,6.15,63807,0
+ISPO.US,D,20250123,000000,6.24,6.3,5.35,5.5,50075,0
+ISPO.US,D,20250124,000000,5.41,5.86,5.35,5.46,24444,0
+ISPO.US,D,20250127,000000,5.33,5.4,5.035,5.07,51780,0
+ISPO.US,D,20250128,000000,5.01,5.2364,5,5.12,9456,0
+ISPO.US,D,20250129,000000,5.23,5.23,4.73,4.87,12445,0
+ISPO.US,D,20250130,000000,4.5963,4.93,4.5963,4.79,5499,0
+ISPO.US,D,20250131,000000,4.88,5.3471,4.865,5.01,76896,0
+ISPO.US,D,20250203,000000,4.9,5.23,4.55,5.21,9490,0
+ISPO.US,D,20250204,000000,5.35,5.35,4.84,4.86,11693,0
+ISPO.US,D,20250205,000000,4.7001,4.89,4.6725,4.79,19647,0
+ISPO.US,D,20250206,000000,4.65,4.69,4.5,4.6,18429,0
+ISPO.US,D,20250207,000000,4.795,4.95,4.5,4.95,13400,0
+ISPO.US,D,20250210,000000,4.76,4.95,4.56,4.79,3680,0
+ISPO.US,D,20250211,000000,4.68,5,4.64,4.81,3863,0
+ISPO.US,D,20250212,000000,4.6285,4.66,4.6285,4.66,3684,0
+ISPO.US,D,20250213,000000,4.4657,4.7196,4.45,4.55,7295,0
+ISPO.US,D,20250214,000000,4.78,5.2209,4.57,4.63,37386,0
+ISPO.US,D,20250218,000000,4.76,4.7806,4.58,4.58,3474,0
+ISPO.US,D,20250219,000000,4.58,4.62,4.35,4.35,22175,0
+ISPO.US,D,20250220,000000,4.52,4.64,4.3765,4.6,25927,0
+ISPO.US,D,20250221,000000,4.52,4.5999,3.92,4.29,39937,0
+ISPO.US,D,20250224,000000,4.35,4.49,3.99,4.36,59993,0
+ISPO.US,D,20250225,000000,4.36,4.36,3.9961,4.17,11714,0
+ISPO.US,D,20250226,000000,4.25,4.25,4.03,4.14,11181,0
+ISPO.US,D,20250227,000000,4.1,4.1,3.92,4.09,27938,0
+ISPO.US,D,20250228,000000,3.97,4.09,3.95,4.06,17453,0
+ISPO.US,D,20250303,000000,4.01,4.1,3.65,3.65,24566,0
+ISPO.US,D,20250304,000000,3.7,3.92,3.6424,3.92,4901,0
+ISPO.US,D,20250305,000000,3.81,4.04,3.714,4.04,8059,0
+ISPO.US,D,20250306,000000,3.9719,4.05,3.9174,4.04,2417,0
+ISPO.US,D,20250307,000000,3.93,4.16,3.93,4.16,12566,0
+ISPO.US,D,20250310,000000,4.09,4.09,3.72,3.72,30628,0
+ISPO.US,D,20250311,000000,3.71,4.1,3.65,3.99,21023,0
+ISPO.US,D,20250312,000000,3.92,4.1,3.6455,4.1,9374,0
+ISPO.US,D,20250313,000000,3.99,4,3.93,4,2051,0
+ISPO.US,D,20250314,000000,3.7422,3.9,3.7422,3.9,2009,0
+ISPO.US,D,20250317,000000,3.77,3.98,3.77,3.98,5088,0
+ISPO.US,D,20250318,000000,3.9444,4.2,3.76,3.8,14659,0
+ISPO.US,D,20250319,000000,3.89,4.1,3.81,4.1,2934,0
+ISPO.US,D,20250320,000000,3.8916,4.11,3.88,4.04,1887,0
+ISPO.US,D,20250321,000000,3.99,4.51,3.91,4.5,28908,0
+ISPO.US,D,20250324,000000,4.5,4.65,4.05,4.35,29760,0
+ISPO.US,D,20250325,000000,4.15,4.7,4.15,4.59,17449,0
+ISPO.US,D,20250326,000000,4.6,4.8,4.34,4.415,8867,0
+ISPO.US,D,20250327,000000,4.4236,4.5,4.4236,4.5,1350,0
+ISPO.US,D,20250328,000000,4.54,4.8,4.25,4.42,90039,0
+ISPO.US,D,20250331,000000,4.2,4.5,4.1,4.14,9312,0
+ISPO.US,D,20250401,000000,4.147,4.27,4.035,4.05,14797,0
+ISPO.US,D,20250402,000000,4.01,4.58,4.01,4.2,24264,0
+ISPO.US,D,20250403,000000,4,4,3.75,3.88,15770,0
+ISPO.US,D,20250404,000000,3.8801,3.9125,3.755,3.78,22543,0
+ISPO.US,D,20250407,000000,3.75,4.27,3.66,3.79,65606,0
+ISPO.US,D,20250408,000000,3.79,3.81,3.602,3.81,27067,0
+ISPO.US,D,20250409,000000,3.64,3.93,3.58,3.8,29541,0
+ISPO.US,D,20250410,000000,3.76,3.82,3.5601,3.82,4017,0
+ISPO.US,D,20250411,000000,3.65,3.77,3.57,3.75,4309,0
+ISPO.US,D,20250414,000000,3.6102,3.72,3.5635,3.71,7602,0
+ISPO.US,D,20250415,000000,3.9,3.9,3.55,3.72,27124,0
+ISPO.US,D,20250416,000000,4.04,4.04,3.355,3.48,46386,0
+ISPO.US,D,20250417,000000,3.4626,3.52,3.4626,3.52,1519,0
+ISPO.US,D,20250421,000000,3.545,3.8543,3.465,3.465,20311,0
+ISPO.US,D,20250422,000000,3.5,3.585,3.385,3.57,6653,0
+ISPO.US,D,20250423,000000,3.7417,3.85,3.42,3.485,46809,0
+ISPO.US,D,20250424,000000,3.73,3.73,3.4142,3.59,25550,0
+ISPO.US,D,20250425,000000,3.446,3.505,3.4,3.49,6378,0
+ISPO.US,D,20250428,000000,3.52,3.58,3.36,3.5,11294,0
+ISPO.US,D,20250429,000000,3.5414,3.5414,3.3,3.4,11911,0
+ISPO.US,D,20250430,000000,3.73,3.73,3.27,3.39,63669,0
+ISPO.US,D,20250501,000000,3.4999,3.4999,3.3501,3.485,21402,0
+ISPO.US,D,20250502,000000,3.41,3.73,3.39,3.43,21359,0
+ISPO.US,D,20250505,000000,3.54,3.54,3.4,3.43,10082,0
+ISPO.US,D,20250506,000000,3.43,3.65,3.26,3.29,41384,0
+ISPO.US,D,20250507,000000,3.49,3.49,3.15,3.3,93664,0
+ISPO.US,D,20250508,000000,3.3,3.62,3.26,3.37,82570,0
+ISPO.US,D,20250509,000000,3.455,3.6277,3.38,3.5487,20061,0
+ISPO.US,D,20250512,000000,3.765,3.83,3.445,3.52,28289,0
+ISPO.US,D,20250513,000000,3.63,3.63,3.38,3.44,16939,0
+ISPO.US,D,20250514,000000,3.36,3.495,3.36,3.412,7823,0
+ISPO.US,D,20250515,000000,3.48,3.53,3.35,3.38,12457,0
+ISPO.US,D,20250516,000000,3.58,3.58,3.33,3.39,15378,0
+ISPO.US,D,20250519,000000,3.46,3.5599,3.32,3.43,28780,0
+ISPO.US,D,20250520,000000,3.45,3.6,3.42,3.5,32463,0
+ISPO.US,D,20250521,000000,3.44,3.61,3.25,3.32,34939,0
+ISPO.US,D,20250522,000000,3.4968,3.57,3.29,3.51,22835,0
+ISPO.US,D,20250523,000000,3.45,3.54,3.4,3.5,7510,0
+ISPO.US,D,20250527,000000,3.45,3.56,3.37,3.43,12082,0
+ISPO.US,D,20250528,000000,3.46,3.49,3.35,3.44,2456,0
+ISPO.US,D,20250529,000000,3.33,3.45,3.33,3.38,3142,0
+ISPO.US,D,20250530,000000,4.2,4.8,3.5245,3.64,414303,0
+ISPO.US,D,20250602,000000,3.73,4.38,3.62,4,221284,0
+ISPO.US,D,20250603,000000,3.97,4.5,3.8584,4.025,31888,0
+ISPO.US,D,20250604,000000,3.98,4.09,3.81,3.99,11340,0
+ISPO.US,D,20250605,000000,3.83,4.0382,3.83,3.87,12858,0
+ISPO.US,D,20250606,000000,4.0236,4.0236,3.87,3.98,6650,0
+ISPO.US,D,20250609,000000,4.03,4.2204,3.92,3.98,15644,0
+ISPO.US,D,20250610,000000,4.006,4.02,3.92,3.93,6312,0
+ISPO.US,D,20250611,000000,3.91,4.23,3.9,3.91,15563,0
+ISPO.US,D,20250612,000000,3.99,4.12,3.91,4,8202,0
+ISPO.US,D,20250613,000000,3.88,4.11,3.64,3.9,16088,0
+ISPO.US,D,20250616,000000,3.8001,4,3.75,3.92,13712,0
+ISPO.US,D,20250617,000000,4,4.23,3.91,3.91,9063,0
+ISPO.US,D,20250618,000000,3.88,4.05,3.71,3.71,11002,0
+ISPO.US,D,20250620,000000,3.71,4.57,3.71,4.37,183078,0
+ISPO.US,D,20250623,000000,4.37,4.37,4.0101,4.08,11886,0
+ISPO.US,D,20250624,000000,4.31,4.48,4.06,4.06,26896,0
+ISPO.US,D,20250625,000000,3.72,4.2,3.72,4.12,28678,0
+ISPO.US,D,20250626,000000,4.71,4.9,3.72,3.77,83765,0
+ISPO.US,D,20250627,000000,3.71,3.93,3.34,3.42,54475,0
+ISPO.US,D,20250630,000000,3.32,3.47,3.32,3.41,20765,0
+ISPO.US,D,20250701,000000,3.44,3.6435,3.35,3.56,24160,0
+ISPO.US,D,20250702,000000,3.52,3.81,3.499,3.56,46389,0
+ISPO.US,D,20250703,000000,3.6,3.64,3.45,3.5,34491,0
+ISPO.US,D,20250707,000000,3.5824,3.69,3.55,3.63,30208,0
+ISPO.US,D,20250708,000000,3.635,3.87,3.62,3.73,74857,0
+ISPO.US,D,20250709,000000,3.72,3.81,3.45,3.75,9580,0
+ISPO.US,D,20250710,000000,3.74,3.7455,3.52,3.6,14351,0
+ISPO.US,D,20250711,000000,3.52,3.72,3.433,3.52,10035,0
+ISPO.US,D,20250714,000000,3.63,3.63,3.21,3.39,159611,0
+ISPO.US,D,20250715,000000,3.43,3.49,3.25,3.26,8944,0
+ISPO.US,D,20250716,000000,3.37,3.37,3.21,3.21,31981,0
+ISPO.US,D,20250717,000000,3.34,3.41,3.1601,3.21,94455,0
+ISPO.US,D,20250718,000000,3.2095,3.2686,3,3.08,54512,0
+ISPO.US,D,20250721,000000,3.1406,3.15,3.0301,3.06,15207,0
+ISPO.US,D,20250722,000000,3.0816,3.22,3.0816,3.1,9583,0
+ISPO.US,D,20250723,000000,3.1,3.23,3.1,3.12,19419,0
+ISPO.US,D,20250724,000000,3.1,3.14,2.73,2.75,113710,0
+ISPO.US,D,20250725,000000,3.1339,3.1339,2.665,2.82,91949,0
+ISPO.US,D,20250728,000000,2.82,3.002924,2.7,2.71,48691,0
+ISPO.US,D,20250729,000000,2.75,2.75,2.36,2.4,48608,0
+ISPO.US,D,20250730,000000,2.43,2.4397,2.19,2.315,55243,0
+ISPO.US,D,20250731,000000,2.3,2.51,2.3,2.49,33638,0
+ISPO.US,D,20250801,000000,2.5,2.5599,2.47,2.5214,24354,0
+ISPO.US,D,20250804,000000,2.49,2.685,2.45,2.67,71453,0
+ISPO.US,D,20250805,000000,2.63,2.87,2.63,2.87,16867,0
+ISPO.US,D,20250806,000000,2.84,3.04,2.76,2.83,15522,0
+ISPO.US,D,20250807,000000,2.87,3.085,2.8401,3.08,16952,0
+ISPO.US,D,20250808,000000,3.19,3.25,2.95,3.03,36242,0
+ISPO.US,D,20250811,000000,3.09,3.1636,2.99,3.116,47063,0
+ISPO.US,D,20250812,000000,3.2434,3.2434,3.0659,3.11,8834,0
+ISPO.US,D,20250813,000000,3.11,3.2899,2.97,2.99,44190,0
+ISPO.US,D,20250814,000000,2.62,3.09,2.62,3,29719,0
+ISPO.US,D,20250815,000000,3,3.15,2.95,2.97,8764,0
+ISPO.US,D,20250818,000000,2.9,3.2,2.9,3.09,74548,0
+ISPO.US,D,20250819,000000,2.891,3.0547,2.891,3,6878,0
+ISPO.US,D,20250820,000000,3.05,3.12,2.97,2.98,15866,0
+ISPO.US,D,20250821,000000,3.02,3.08,2.9,2.96,13880,0
+ISPO.US,D,20250822,000000,2.91,3.06,2.91,2.98,30303,0
+ISPO.US,D,20250825,000000,2.92,3.1,2.908,2.92,42696,0
+ISPO.US,D,20250826,000000,2.91,3.06,2.8501,2.94,47075,0
+ISPO.US,D,20250827,000000,2.88,3.18,2.88,3.08,48352,0
+ISPO.US,D,20250828,000000,3.14,3.17,3.0498,3.06,12421,0
+ISPO.US,D,20250829,000000,3.1,3.1,2.9901,2.999,11446,0
+ISPO.US,D,20250902,000000,3.05,3.05,2.85,2.99,31751,0
+ISPO.US,D,20250903,000000,2.955,2.955,2.92,2.92,3112,0
+ISPO.US,D,20250904,000000,2.9,2.96,2.88,2.93,8725,0
+ISPO.US,D,20250905,000000,2.97,3.2409,2.8,3.16,1455132,0
+ISPO.US,D,20250908,000000,2.93,3.38,2.9019,3.12,92201,0
+ISPO.US,D,20250909,000000,3.07,3.102,2.92,3.03,457459,0
+ISPO.US,D,20250910,000000,3,3.1,2.86,3.02,77590,0
+ISPO.US,D,20250911,000000,2.94,3.02,2.9,2.98,16951,0
+ISPO.US,D,20250912,000000,2.94,2.99,2.8,2.89,40895,0
+ISPO.US,D,20250915,000000,2.8,3.5,2.75,3.01,598766,0
+ISPO.US,D,20250916,000000,2.9292,3.12,2.91,3.065,44801,0
+ISPO.US,D,20250917,000000,3.05,3.19,3,3.12,53399,0
+ISPO.US,D,20250918,000000,3,3.14,3,3.07,25291,0
+ISPO.US,D,20250919,000000,3.1,3.1999,2.93,2.93,203508,0
+ISPO.US,D,20250922,000000,3,3.015,2.94,2.95,22192,0
+ISPO.US,D,20250923,000000,3.03,3.03,2.95,2.95,12917,0
+ISPO.US,D,20250924,000000,3.02,3.069,2.97,2.99,4563,0
+ISPO.US,D,20250925,000000,2.99,3.05,2.97,2.9999,23964,0
+ISPO.US,D,20250926,000000,2.98,3.05,2.97,2.99,12952,0
+ISPO.US,D,20250929,000000,3.04,3.055,2.885,2.95,19350,0
+ISPO.US,D,20250930,000000,2.95,2.97,2.895,2.96,18269,0
+ISPO.US,D,20251001,000000,2.97,3,2.94,2.99,4300,0
+ISPO.US,D,20251002,000000,2.94,3.04,2.92,2.92,50865,0
+ISPO.US,D,20251003,000000,2.95,3.01,2.9,3,36066,0
+ISPO.US,D,20251006,000000,3.05,3.075,2.95,2.98,17683,0
+ISPO.US,D,20251007,000000,3.08,3.08,2.96,3.01,11821,0
+ISPO.US,D,20251008,000000,3.02,3.0398,2.96,2.98,16247,0
+ISPO.US,D,20251009,000000,2.9583,3.01,2.93,2.94,7739,0
+ISPO.US,D,20251010,000000,2.94,2.94,2.55,2.55,79378,0
+ISPO.US,D,20251013,000000,2.75,2.88,2.7201,2.87,33693,0
+ISPO.US,D,20251014,000000,2.9383,2.9696,2.8,2.81,10786,0
+ISPO.US,D,20251015,000000,2.82,2.84,2.75,2.829,10599,0
+ISPO.US,D,20251016,000000,2.795,2.81,2.75,2.78,19546,0
+ISPO.US,D,20251017,000000,2.77,2.83,2.76,2.81,7321,0
+ISPO.US,D,20251020,000000,2.84,2.9,2.84,2.88,13782,0
+ISPO.US,D,20251021,000000,2.915,2.915,2.8201,2.855,7099,0
+ISPO.US,D,20251022,000000,2.88,2.88,2.84,2.84,12546,0
+ISPO.US,D,20251023,000000,2.85,2.94,2.85,2.94,12610,0
+ISPO.US,D,20251024,000000,2.92,2.92,2.88,2.9,6089,0
+ISPO.US,D,20251027,000000,2.91,2.94,2.9,2.92,4084,0
+ISPO.US,D,20251028,000000,2.9,2.92,2.8685,2.89,11187,0
+ISPO.US,D,20251029,000000,2.87,2.885,2.86,2.87,3935,0
+ISPO.US,D,20251030,000000,2.8729,2.8816,2.8,2.83,17028,0
+ISPO.US,D,20251031,000000,2.82,2.83,2.705,2.77,44093,0
+ISPO.US,D,20251103,000000,2.7401,2.75,2.66,2.69,15826,0
+ISPO.US,D,20251104,000000,2.65,2.8,2.58,2.61,15179,0
+ISPO.US,D,20251105,000000,2.5,2.601,2.5,2.57,37779,0
+ISPO.US,D,20251106,000000,2.55,2.6,2.5,2.51,14687,0
+ISPO.US,D,20251107,000000,2.52,2.52,2.43,2.47,33725,0
+ISPO.US,D,20251110,000000,2.46,2.47,2.41,2.43,34514,0
+ISPO.US,D,20251111,000000,2.43,2.445,2.4,2.4,17721,0
+ISPO.US,D,20251112,000000,2.4,2.41,2.3,2.33,42779,0
+ISPO.US,D,20251113,000000,2.35,2.7,2.32,2.6,200263,0
+ISPO.US,D,20251114,000000,2.53,2.66,2.435,2.46,97613,0
+ISPO.US,D,20251117,000000,2.41,2.51,2.41,2.43,36032,0
+ISPO.US,D,20251118,000000,2.4226,2.45,2.35,2.35,52094,0
+ISPO.US,D,20251119,000000,2.38,2.602,2.38,2.42,19192,0
+ISPO.US,D,20251120,000000,2.45,2.45,2.31,2.336,25094,0
+ISPO.US,D,20251121,000000,2.33,2.49,2.33,2.37,9503,0
+ISPO.US,D,20251124,000000,2.39,2.53,2.35,2.53,56670,0
+ISPO.US,D,20251125,000000,2.63,2.69,2.49,2.69,84118,0
+ISPO.US,D,20251126,000000,2.67,2.78,2.65,2.72,77529,0
+ISPO.US,D,20251128,000000,2.72,2.7505,2.65,2.73,12754,0
+ISPO.US,D,20251201,000000,2.73,2.79,2.67,2.79,1992,0
+ISPO.US,D,20251202,000000,2.79,2.7999,2.7,2.79,19828,0
+ISPO.US,D,20251203,000000,2.775,2.9153,2.74,2.8,26018,0
+ISPO.US,D,20251204,000000,2.82,2.82,2.8,2.82,896,0
+ISPO.US,D,20251205,000000,2.84,2.88,2.79,2.88,26873,0
+ISPO.US,D,20251208,000000,2.88,2.88,2.83,2.87,4182,0
+ISPO.US,D,20251209,000000,2.8323,2.84,2.7594,2.78,16634,0
+ISPO.US,D,20251210,000000,2.78,2.85,2.78,2.85,7409,0
+ISPO.US,D,20251211,000000,2.87,2.88,2.82,2.86,13471,0
+ISPO.US,D,20251212,000000,2.8,2.85,2.78,2.8,14087,0
+ISPO.US,D,20251215,000000,2.8334,2.8399,2.79,2.81,16060,0
+ISPO.US,D,20251216,000000,2.8193,2.84,2.79,2.84,6298,0
+ISPO.US,D,20251217,000000,4.17,4.2,4.13,4.17,9380809,0
+ISPO.US,D,20251218,000000,4.17,4.18,4.16,4.18,271941,0
+ISPO.US,D,20251219,000000,4.17,4.18,4.17,4.18,321133,0
+ISPO.US,D,20251222,000000,4.18,4.18,4.16,4.17,437141,0
+ISPO.US,D,20251223,000000,4.16,4.17,4.15,4.16,290957,0
+ISPO.US,D,20251224,000000,4.16,4.165,4.14,4.16,153013,0
+ISPO.US,D,20251226,000000,4.16,4.17,4.15,4.16,225971,0
+ISPO.US,D,20251229,000000,4.16,4.17,4.14,4.16,308153,0
+ISPO.US,D,20251230,000000,4.16,4.17,4.14,4.16,238237,0
+ISPO.US,D,20251231,000000,4.15,4.18,4.15,4.17,158890,0
+ISPO.US,D,20260102,000000,4.18,4.2,4.17,4.18,179081,0
+ISPO.US,D,20260105,000000,4.19,4.21,4.18,4.2,122151,0
+ISPO.US,D,20260106,000000,4.18,4.22,4.18,4.21,95483,0
+ISPO.US,D,20260107,000000,4.22,4.22,4.2,4.21,42779,0
+ISPO.US,D,20260108,000000,4.21,4.22,4.2,4.21,140479,0
+ISPO.US,D,20260109,000000,4.22,4.22,4.18,4.2,157731,0
+ISPO.US,D,20260112,000000,4.2,4.22,4.2,4.21,120518,0
+ISPO.US,D,20260113,000000,4.22,4.245,4.22,4.23,51936,0
+ISPO.US,D,20260114,000000,4.24,4.25,4.2386,4.24,35658,0
+ISPO.US,D,20260115,000000,4.24,4.25,4.24,4.24,34999,0
+ISPO.US,D,20260116,000000,4.245,4.25,4.24,4.24,24038,0
+ISPO.US,D,20260120,000000,4.24,4.25,4.24,4.24,14648,0
+ISPO.US,D,20260121,000000,4.25,4.27,4.25,4.25,9678,0
+ISPO.US,D,20260122,000000,4.25,4.26,4.25,4.25,33258,0
+ISPO.US,D,20260123,000000,4.26,4.26,4.25,4.25,4727,0
+ISPO.US,D,20260126,000000,4.25,4.2577,4.2425,4.25,41144,0
+ISPO.US,D,20260127,000000,4.25,4.2542,4.24,4.24,23743,0
+ISPO.US,D,20260128,000000,4.24,4.26,4.24,4.25,9833,0
+ISPO.US,D,20260129,000000,4.25,4.26,4.24,4.24,20041,0
+ISPO.US,D,20260130,000000,4.25,4.25,4.24,4.24,24153,0
+ISPO.US,D,20260202,000000,4.24,4.26,4.24,4.26,19171,0
+ISPO.US,D,20260203,000000,4.26,4.27,4.26,4.26,176345,0

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

@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFAC.US,D,20260126,000000,9.95,10,9.88,9.9,58374,0
+LFAC.US,D,20260127,000000,9.91,9.91,9.88,9.88,35091,0
+LFAC.US,D,20260128,000000,9.89,9.89,9.885,9.89,32900,0
+LFAC.US,D,20260129,000000,9.9,9.92,9.9,9.91,18726,0
+LFAC.US,D,20260130,000000,9.91,9.95,9.91,9.95,124354,0
+LFAC.US,D,20260202,000000,9.95,9.95,9.95,9.95,100048,0
+LFAC.US,D,20260204,000000,9.95,9.95,9.95,9.95,203267,0
+LFAC.US,D,20260205,000000,9.94,10.01,9.94,10.01,130148,0
+LFAC.US,D,20260210,000000,10.0099,10.01,9.98,10.01,6689,0
+LFAC.US,D,20260211,000000,9.95,9.95,9.95,9.95,22474,0
+LFAC.US,D,20260212,000000,9.95,9.95,9.95,9.95,161,0
+LFAC.US,D,20260213,000000,9.96,9.96,9.952,9.955,34671,0
+LFAC.US,D,20260217,000000,9.95,9.95,9.95,9.95,63241,0
+LFAC.US,D,20260218,000000,9.95,9.95,9.945,9.945,9617,0

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

@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIFE.US,D,20260129,000000,19,19,15.51,16.85,4982618,0
+LIFE.US,D,20260130,000000,17.5,17.8,15.05,15.05,963506,0
+LIFE.US,D,20260202,000000,15.64,16.03,13.0001,13.9,929835,0
+LIFE.US,D,20260203,000000,14,14.469,12.52,12.73,931747,0
+LIFE.US,D,20260204,000000,13.07,13.225,11.5,13.15,916111,0
+LIFE.US,D,20260205,000000,13.1,13.36,11.02,11.55,657673,0
+LIFE.US,D,20260206,000000,11.52,13.9199,11.5,12.79,255957,0
+LIFE.US,D,20260209,000000,12.85,13.5399,12.02,12.27,197244,0
+LIFE.US,D,20260210,000000,12.17,12.5599,10.12,10.5,254070,0
+LIFE.US,D,20260211,000000,10.8,11.11,10.05,10.31,308275,0
+LIFE.US,D,20260212,000000,10.35,10.6682,9.45,10.25,593213,0
+LIFE.US,D,20260213,000000,10.17,11.065,10.17,10.29,435717,0
+LIFE.US,D,20260217,000000,10.39,10.8499,9.9,10.08,339203,0
+LIFE.US,D,20260218,000000,10.24,11.23,10.24,11.2,420272,0

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

@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVLU.US,D,20211111,000000,210.75,212.85,183.751,195.9,182268,0
+LVLU.US,D,20211112,000000,195,212.25,195,206.25,69629.6,0
+LVLU.US,D,20211115,000000,205.965,217.5,205.965,213.75,26181.2,0
+LVLU.US,D,20211116,000000,213,224.1,213,221.7,25902.9,0
+LVLU.US,D,20211117,000000,220.5,221.7,210.9,216.15,11435.5,0
+LVLU.US,D,20211118,000000,219.3,222.225,213.612,221.25,13765.9,0
+LVLU.US,D,20211119,000000,218.7,226.35,215.625,215.85,14969.6,0
+LVLU.US,D,20211122,000000,217.95,221.25,206.25,214.65,11712.5,0
+LVLU.US,D,20211123,000000,206.325,215.4,202.5,204.6,11888.6,0
+LVLU.US,D,20211124,000000,202.5,215.55,202.5,212.4,9364.13,0
+LVLU.US,D,20211126,000000,206.25,221.631,206.25,212.4,7809.6,0
+LVLU.US,D,20211129,000000,212.1,223.5,202.5,202.5,9874.2,0
+LVLU.US,D,20211130,000000,202.5,209.85,192.3,193.05,8922.66,0
+LVLU.US,D,20211201,000000,192.45,205.05,187.5,188.25,17505,0
+LVLU.US,D,20211202,000000,188.25,199.575,158.85,169.05,48885.3,0
+LVLU.US,D,20211203,000000,166.8,174.45,160.8,165.9,21777.8,0
+LVLU.US,D,20211206,000000,166.8,175.35,165.3,174.15,25670.8,0
+LVLU.US,D,20211207,000000,182.7,185.7,175.8,179.85,21202,0
+LVLU.US,D,20211208,000000,177.6,182.85,177.075,177.9,9073.86,0
+LVLU.US,D,20211209,000000,179.85,184.95,168.6,172.05,11349,0
+LVLU.US,D,20211210,000000,171.9,188.85,171.9,187.05,33078.6,0
+LVLU.US,D,20211213,000000,186.6,189.6,167.325,172.35,30087.3,0
+LVLU.US,D,20211214,000000,169.65,177.75,165.15,175.65,25411,0
+LVLU.US,D,20211215,000000,183.6,186.75,165.9,177.75,36310.3,0
+LVLU.US,D,20211216,000000,183.75,184.8,163.5,166.35,17264.8,0
+LVLU.US,D,20211217,000000,168.375,172.35,154.35,156.3,75291.1,0
+LVLU.US,D,20211220,000000,157.5,163.2,155.85,160.35,6282.06,0
+LVLU.US,D,20211221,000000,158.85,165.3,158.7,162.45,4297.66,0
+LVLU.US,D,20211222,000000,161.85,163.501,156.3,158.1,10076.6,0
+LVLU.US,D,20211223,000000,159.45,162,152.4,154.5,9693.53,0
+LVLU.US,D,20211227,000000,153.15,161.25,153,157.2,7463.4,0
+LVLU.US,D,20211228,000000,157.05,158.1,150,152.25,10954,0
+LVLU.US,D,20211229,000000,150.9,160.05,147.75,155.1,8800.66,0
+LVLU.US,D,20211230,000000,153.15,160.95,150.6,159.3,9926.33,0
+LVLU.US,D,20211231,000000,157.95,166.323,152.25,153.45,9305.93,0
+LVLU.US,D,20220103,000000,153.45,157.35,147,150.6,14824.2,0
+LVLU.US,D,20220104,000000,149.25,153.75,139.35,151.35,20248.6,0
+LVLU.US,D,20220105,000000,156.45,156.45,139.95,143.1,6493.6,0
+LVLU.US,D,20220106,000000,141.45,149.85,136.65,148.05,7217.13,0
+LVLU.US,D,20220107,000000,149.4,152.25,143.475,150,4783.6,0
+LVLU.US,D,20220110,000000,147.15,151.35,142.5,145.5,7027.2,0
+LVLU.US,D,20220111,000000,145.5,146.25,141,145.8,3980.53,0
+LVLU.US,D,20220112,000000,144.9,148.185,142.5,142.95,3247.86,0
+LVLU.US,D,20220113,000000,143.1,143.1,137.25,138,4080.46,0
+LVLU.US,D,20220114,000000,135.75,140.55,131.55,139.2,5345.13,0
+LVLU.US,D,20220118,000000,136.8,143.85,133.65,141.9,5585.2,0
+LVLU.US,D,20220119,000000,142.5,142.65,133.5,136.5,7534.26,0
+LVLU.US,D,20220120,000000,135.3,137.55,131.7,132,8775.33,0
+LVLU.US,D,20220121,000000,130.65,131.4,125.1,125.7,9715.26,0
+LVLU.US,D,20220124,000000,123.75,131.1,118.2,127.95,12228.3,0
+LVLU.US,D,20220125,000000,123.45,136.05,123.375,132.6,7547,0
+LVLU.US,D,20220126,000000,135.9,144.075,132.6,136.65,6621.86,0
+LVLU.US,D,20220127,000000,137.85,137.85,127.515,134.1,2765.73,0
+LVLU.US,D,20220128,000000,134.55,137.175,129.45,132.3,2638.06,0
+LVLU.US,D,20220131,000000,133.05,146.7,131.325,144.9,5224.53,0
+LVLU.US,D,20220201,000000,144.9,147.3,144.15,146.7,1581.06,0
+LVLU.US,D,20220202,000000,147.15,148.348,139.05,139.65,1804.46,0
+LVLU.US,D,20220203,000000,138.9,139.5,135.111,138.6,2652.8,0
+LVLU.US,D,20220204,000000,139.05,141.61,135.6,140.4,2511.86,0
+LVLU.US,D,20220207,000000,140.85,144.372,137.85,143.7,2944.2,0
+LVLU.US,D,20220208,000000,143.25,146.25,136.624,145.95,2105.8,0
+LVLU.US,D,20220209,000000,145.95,147.9,143.1,146.1,2403.26,0
+LVLU.US,D,20220210,000000,146.55,153.15,146.55,150.45,3450.8,0
+LVLU.US,D,20220211,000000,152.4,156.75,149.25,155.1,1845.66,0
+LVLU.US,D,20220214,000000,156.9,161.4,154.8,157.35,3312.46,0
+LVLU.US,D,20220215,000000,164.55,169.65,159.15,167.25,4705.06,0
+LVLU.US,D,20220216,000000,166.8,172.125,164.4,166.8,2545.73,0
+LVLU.US,D,20220217,000000,165.15,166.5,155.1,157.5,1993,0
+LVLU.US,D,20220218,000000,156.3,158.25,151.05,156.15,2714.53,0
+LVLU.US,D,20220222,000000,154.35,163.05,144.675,147.75,2068.13,0
+LVLU.US,D,20220223,000000,150.6,150.75,143.85,143.85,3781.26,0
+LVLU.US,D,20220224,000000,137.4,147.45,133.65,145.05,3791.86,0
+LVLU.US,D,20220225,000000,138.9,149.25,138.9,146.4,1955.26,0
+LVLU.US,D,20220228,000000,146.1,153.9,146.1,149.55,3232.13,0
+LVLU.US,D,20220301,000000,151.05,155.25,141.75,142.95,2082.46,0
+LVLU.US,D,20220302,000000,147.45,159.9,141.9,145.05,1708,0
+LVLU.US,D,20220303,000000,145.05,152.925,141.375,142.8,1143.53,0
+LVLU.US,D,20220304,000000,140.55,144.45,130.95,132.6,3598,0
+LVLU.US,D,20220307,000000,133.8,137.025,116.55,119.4,4691,0
+LVLU.US,D,20220308,000000,121.2,127.05,115.35,118.05,5087.33,0
+LVLU.US,D,20220309,000000,119.7,121.95,112.95,113.85,4139.8,0
+LVLU.US,D,20220310,000000,111.6,112.5,106.05,112.05,3266.8,0
+LVLU.US,D,20220311,000000,110.85,110.85,98.4,99.45,5572.06,0
+LVLU.US,D,20220314,000000,103.95,103.95,90.6,97.35,6054.4,0
+LVLU.US,D,20220315,000000,99.6,100.35,94.65,96.9,4627.46,0
+LVLU.US,D,20220316,000000,98.7,111.937,96.9,108.75,12984.6,0
+LVLU.US,D,20220317,000000,110.7,117.15,105,105,7419.33,0
+LVLU.US,D,20220318,000000,104.85,113.25,100.95,111,5811,0
+LVLU.US,D,20220321,000000,110.7,112.5,79.65,85.05,21050.4,0
+LVLU.US,D,20220322,000000,91.5,91.5,85.65,87.45,11183.4,0
+LVLU.US,D,20220323,000000,85.35,88.8,76.5,81.9,17386.3,0
+LVLU.US,D,20220324,000000,80.7,88.2,80.1,87.75,5644.4,0
+LVLU.US,D,20220325,000000,87.6,87.75,79.8,82.05,7463.53,0
+LVLU.US,D,20220328,000000,82.65,86.7,80.688,86.4,5908.6,0
+LVLU.US,D,20220329,000000,85.95,93.75,85.95,92.7,10577.9,0
+LVLU.US,D,20220330,000000,94.95,95.109,90.6,93.15,7538.93,0
+LVLU.US,D,20220331,000000,93,101.85,90.6,101.7,17547.8,0
+LVLU.US,D,20220401,000000,122.1,122.1,105.75,116.25,46834.1,0
+LVLU.US,D,20220404,000000,122.25,129.6,118.2,127.5,16581,0
+LVLU.US,D,20220405,000000,128.25,149.55,126.3,140.25,30431.4,0
+LVLU.US,D,20220406,000000,138.3,145.65,127.65,140.4,10237,0
+LVLU.US,D,20220407,000000,140.7,140.7,134.025,135.3,7006.13,0
+LVLU.US,D,20220408,000000,135.15,136.95,123.75,127.05,11388.4,0
+LVLU.US,D,20220411,000000,125.25,131.136,122.1,126.3,6362.13,0
+LVLU.US,D,20220412,000000,127.35,132.3,126.6,129.6,2817.13,0
+LVLU.US,D,20220413,000000,129.3,132.3,125.55,129.45,7920.4,0
+LVLU.US,D,20220414,000000,127.05,141.45,126.6,140.55,4818.66,0
+LVLU.US,D,20220418,000000,139.2,140.4,133.5,133.95,8611.8,0
+LVLU.US,D,20220419,000000,132.3,141.45,130.501,134.55,13117.4,0
+LVLU.US,D,20220420,000000,134.4,136.35,129.15,134.4,14833,0
+LVLU.US,D,20220421,000000,135.45,143.55,135.45,139.65,7953.8,0
+LVLU.US,D,20220422,000000,140.4,145.2,132.15,140.85,12128.9,0
+LVLU.US,D,20220425,000000,140.25,145.35,135.372,139.95,8429.46,0
+LVLU.US,D,20220426,000000,139.35,146.4,133.875,136.95,14271.9,0
+LVLU.US,D,20220427,000000,136.8,141.9,133.125,135.15,5829.86,0
+LVLU.US,D,20220428,000000,134.1,141.6,132.75,139.5,3942,0
+LVLU.US,D,20220429,000000,141.15,153,139.05,144.6,13479.5,0
+LVLU.US,D,20220502,000000,144.9,151.05,142.2,149.85,5416.73,0
+LVLU.US,D,20220503,000000,150.75,156.748,145.875,150,3978.8,0
+LVLU.US,D,20220504,000000,150,156,143.4,155.25,4093,0
+LVLU.US,D,20220505,000000,155.4,159.057,146.55,150.9,5279.13,0
+LVLU.US,D,20220506,000000,150.75,155.1,144.825,149.4,5331.73,0
+LVLU.US,D,20220509,000000,145.05,149.775,139.35,143.4,12217.8,0
+LVLU.US,D,20220510,000000,142.8,152.4,139.05,141.6,4844.13,0
+LVLU.US,D,20220511,000000,142.5,148.8,135.9,141.75,5318.4,0
+LVLU.US,D,20220512,000000,141.45,147,136.2,140.85,8742,0
+LVLU.US,D,20220513,000000,141.9,146.025,136.65,139.2,6840.33,0
+LVLU.US,D,20220516,000000,137.85,139.575,123.75,131.4,9438.6,0
+LVLU.US,D,20220517,000000,133.65,150.75,133.65,150.75,19631.8,0
+LVLU.US,D,20220518,000000,160.2,175.65,136.5,173.25,33761.2,0
+LVLU.US,D,20220519,000000,174,180.735,168.75,174,29056.8,0
+LVLU.US,D,20220520,000000,174.3,177,161.925,170.55,11564,0
+LVLU.US,D,20220523,000000,172.65,181.2,168.384,180.75,16743.5,0
+LVLU.US,D,20220524,000000,180.6,219.9,172.65,197.1,66098.9,0
+LVLU.US,D,20220525,000000,193.8,240.75,193.8,237.9,33162.6,0
+LVLU.US,D,20220526,000000,254.1,270,243.3,269.4,32371.5,0
+LVLU.US,D,20220527,000000,263.7,281.25,251.4,281.25,23393,0
+LVLU.US,D,20220531,000000,275.55,294.45,264.552,281.55,21130.9,0
+LVLU.US,D,20220601,000000,281.55,299.85,275.1,295.2,16212.1,0
+LVLU.US,D,20220602,000000,295.2,311.55,277.8,282.45,24082.2,0
+LVLU.US,D,20220603,000000,279.6,295.8,272.85,295.5,17523.8,0
+LVLU.US,D,20220606,000000,300,319.35,287.1,290.7,22709.2,0
+LVLU.US,D,20220607,000000,292.5,299.115,259.05,273.3,23530.2,0
+LVLU.US,D,20220608,000000,267.9,292.95,267.9,286.2,15242.2,0
+LVLU.US,D,20220609,000000,282.75,287.4,262.65,263.85,13142.4,0
+LVLU.US,D,20220610,000000,249.75,254.25,196.05,212.4,35772.5,0
+LVLU.US,D,20220613,000000,183.6,194.55,172.05,173.85,55773.5,0
+LVLU.US,D,20220614,000000,175.95,183.135,170.25,181.5,15591,0
+LVLU.US,D,20220615,000000,175.65,191.1,175.65,190.65,17166.5,0
+LVLU.US,D,20220616,000000,183,184.2,176.25,183.3,15770.7,0
+LVLU.US,D,20220617,000000,183.3,190.2,177.675,187.2,23211.8,0
+LVLU.US,D,20220621,000000,189.15,200.55,182.571,184.5,14523.4,0
+LVLU.US,D,20220622,000000,181.95,181.95,163.95,172.2,21877.2,0
+LVLU.US,D,20220623,000000,171.6,195.45,170.568,191.4,11777.2,0
+LVLU.US,D,20220624,000000,192.75,202.5,182.625,184.2,23112.6,0
+LVLU.US,D,20220627,000000,187.95,190.05,180.151,183,7377.93,0
+LVLU.US,D,20220628,000000,182.4,193.8,179.574,180.45,5299.53,0
+LVLU.US,D,20220629,000000,177.15,178.125,165,167.85,9285,0
+LVLU.US,D,20220630,000000,163.65,166.95,155.4,162.75,7199.13,0
+LVLU.US,D,20220701,000000,162.15,169.8,152.7,165,4720.33,0
+LVLU.US,D,20220705,000000,162.15,175.2,156,174.45,5449.26,0
+LVLU.US,D,20220706,000000,173.55,176.4,168.9,171.3,6494.93,0
+LVLU.US,D,20220707,000000,171.75,175.867,163.5,173.4,5668.6,0
+LVLU.US,D,20220708,000000,168.9,183,168.15,181.5,5612.13,0
+LVLU.US,D,20220711,000000,177.9,178.5,161.4,161.55,8286.2,0
+LVLU.US,D,20220712,000000,162,171.3,159.45,163.8,7391.33,0
+LVLU.US,D,20220713,000000,160.2,175.05,152.55,172.35,8158.53,0
+LVLU.US,D,20220714,000000,168.6,175.95,148.35,149.1,9642.06,0
+LVLU.US,D,20220715,000000,149.1,154.2,135.883,153.75,10127.6,0
+LVLU.US,D,20220718,000000,154.65,172.425,153,158.1,8028.13,0
+LVLU.US,D,20220719,000000,159,168,154.2,156,8619.53,0
+LVLU.US,D,20220720,000000,156.45,169.05,155.1,166.95,5599.26,0
+LVLU.US,D,20220721,000000,166.05,166.05,154.05,155.1,3784.26,0
+LVLU.US,D,20220722,000000,146.85,146.85,101.7,114.45,31659.4,0
+LVLU.US,D,20220725,000000,116.1,128.55,110.85,124.8,12419.6,0
+LVLU.US,D,20220726,000000,120.9,120.9,104.319,111.75,7878.93,0
+LVLU.US,D,20220727,000000,111.45,121.947,107.55,115.8,5513.46,0
+LVLU.US,D,20220728,000000,108.3,111.373,88.35,88.5,22488.9,0
+LVLU.US,D,20220729,000000,90.9,90.9,83.325,84,25749.7,0
+LVLU.US,D,20220801,000000,84.45,84.6,79.575,81.9,31905.1,0
+LVLU.US,D,20220802,000000,82.2,83.55,79.65,80.85,14003.2,0
+LVLU.US,D,20220803,000000,83.25,87.6,81.3,84.3,25356.9,0
+LVLU.US,D,20220804,000000,85.35,89.1,81.3,85.05,19696.9,0
+LVLU.US,D,20220805,000000,84.45,89.7,83.7,85.65,13726.8,0
+LVLU.US,D,20220808,000000,94.35,115.05,93.75,109.95,97592.5,0
+LVLU.US,D,20220809,000000,112.95,117.6,97.65,100.2,27539.9,0
+LVLU.US,D,20220810,000000,103.5,108.15,101.7,104.7,12497,0
+LVLU.US,D,20220811,000000,105.6,110.925,104.4,104.7,17598.8,0
+LVLU.US,D,20220812,000000,104.55,109.65,98.7,109.05,13703.2,0
+LVLU.US,D,20220815,000000,110.4,111.6,106.05,110.7,11299.4,0
+LVLU.US,D,20220816,000000,111.45,122.4,110.1,117.45,32850.2,0
+LVLU.US,D,20220817,000000,111,113.239,88.875,101.25,57225.6,0
+LVLU.US,D,20220818,000000,100.95,109.5,96.6,106.95,20396.9,0
+LVLU.US,D,20220819,000000,104.55,106.05,97.65,103.5,23455.9,0
+LVLU.US,D,20220822,000000,100.8,101.85,93.75,95.25,17079.8,0
+LVLU.US,D,20220823,000000,95.85,101.55,95.85,98.1,16281.7,0
+LVLU.US,D,20220824,000000,99.45,100.65,95.4,98.4,13394.4,0
+LVLU.US,D,20220825,000000,99.6,102.64,96.75,99,11881.4,0
+LVLU.US,D,20220826,000000,101.25,102.9,99.15,102.6,17213.8,0
+LVLU.US,D,20220829,000000,101.7,107.394,100.5,102,14241.8,0
+LVLU.US,D,20220830,000000,101.7,102.45,97.5,101.4,14890.2,0
+LVLU.US,D,20220831,000000,102.9,106.275,94.8,95.7,11523.2,0
+LVLU.US,D,20220901,000000,96,96,87.45,90.9,14843.2,0
+LVLU.US,D,20220902,000000,93.9,93.9,89.4,92.7,13745,0
+LVLU.US,D,20220906,000000,93.6,98.7,90.3,92.4,15927.5,0
+LVLU.US,D,20220907,000000,94.5,99.15,93,98.85,9497.73,0
+LVLU.US,D,20220908,000000,96.75,98.7,93.6,96.45,7398.6,0
+LVLU.US,D,20220909,000000,97.35,101.01,95.7,97.05,10708,0
+LVLU.US,D,20220912,000000,97.95,101.85,93.9,97.5,16141.5,0
+LVLU.US,D,20220913,000000,94.5,97.2,88.35,88.5,11951.7,0
+LVLU.US,D,20220914,000000,88.5,91.65,84,90.9,15490,0
+LVLU.US,D,20220915,000000,90.3,94.8,88.5,88.5,13908.6,0
+LVLU.US,D,20220916,000000,86.55,87.3,81.6,81.6,75164.8,0
+LVLU.US,D,20220919,000000,80.25,86.175,80.25,84.15,20352.3,0
+LVLU.US,D,20220920,000000,82.8,84.45,76.95,79.95,14860.9,0
+LVLU.US,D,20220921,000000,80.25,82.35,77.175,79.2,11841,0
+LVLU.US,D,20220922,000000,79.05,79.2,73.05,74.25,16769.8,0
+LVLU.US,D,20220923,000000,75.9,75.9,72.75,74.7,10433.2,0
+LVLU.US,D,20220926,000000,74.4,77.25,73.2,73.5,7068.13,0
+LVLU.US,D,20220927,000000,74.55,77.64,74.4,75.15,5957,0
+LVLU.US,D,20220928,000000,75.75,77.1,73.95,75.9,6033.93,0
+LVLU.US,D,20220929,000000,74.55,74.55,68.7,70.65,13721.4,0
+LVLU.US,D,20220930,000000,70.35,73.8,68.568,69.9,7899.46,0
+LVLU.US,D,20221003,000000,70.35,73.5,68.55,72.9,8276.06,0
+LVLU.US,D,20221004,000000,74.1,77.1,72,74.4,17784.8,0
+LVLU.US,D,20221005,000000,73.05,75.075,70.8,74.7,6826.2,0
+LVLU.US,D,20221006,000000,73.95,81.15,72.9,75.75,8344.66,0
+LVLU.US,D,20221007,000000,76.8,78.3,71.55,76.8,7384.53,0
+LVLU.US,D,20221010,000000,75.9,82.95,72.9015,79.2,16171.4,0
+LVLU.US,D,20221011,000000,78.9,85.2,74.25,81.75,17781.1,0
+LVLU.US,D,20221012,000000,81.75,85.2,75,80.1,9132.13,0
+LVLU.US,D,20221013,000000,77.7,83.7,76.05,81.6,10641.4,0
+LVLU.US,D,20221014,000000,81.9,81.9,74.1,74.55,9872.33,0
+LVLU.US,D,20221017,000000,76.35,87,76.2,83.25,13836.2,0
+LVLU.US,D,20221018,000000,87.3,87.9,82.65,86.85,6675.26,0
+LVLU.US,D,20221019,000000,85.95,85.95,77.7,78.45,7952.06,0
+LVLU.US,D,20221020,000000,78,81.15,78,79.05,4046.46,0
+LVLU.US,D,20221021,000000,81,83.4,77.25,82.8,5129.33,0
+LVLU.US,D,20221024,000000,83.25,85.35,78.915,84.3,4831.33,0
+LVLU.US,D,20221025,000000,84.3,90.3,84.3,88.05,6516.33,0
+LVLU.US,D,20221026,000000,88.8,94.35,88.8,90,6106.93,0
+LVLU.US,D,20221027,000000,90.75,99.15,89.475,90.3,7698.66,0
+LVLU.US,D,20221028,000000,91.65,93.3,85.8,92.1,5467.66,0
+LVLU.US,D,20221031,000000,91.5,98.4,91.5,93.9,7470.33,0
+LVLU.US,D,20221101,000000,96.15,102,93.9,95.1,7915.4,0
+LVLU.US,D,20221102,000000,94.35,99.3,90.4485,91.35,6856.2,0
+LVLU.US,D,20221103,000000,91.2,94.2,88.05,92.85,6061.6,0
+LVLU.US,D,20221104,000000,95.25,96.15,89.7,92.55,3298.2,0
+LVLU.US,D,20221107,000000,93.3,95.55,90,91.2,3952.4,0
+LVLU.US,D,20221108,000000,91.8,91.8,77.85,82.35,9038.46,0
+LVLU.US,D,20221109,000000,81.15,81.45,75,75.6,6106.2,0
+LVLU.US,D,20221110,000000,79.65,84.45,75.9,79.05,10473.9,0
+LVLU.US,D,20221111,000000,78.75,90.45,78.75,86.7,9976.86,0
+LVLU.US,D,20221114,000000,85.5,87.15,82.5,85.35,15353.3,0
+LVLU.US,D,20221115,000000,88.35,94.65,86.475,94.35,20238.6,0
+LVLU.US,D,20221116,000000,73.5,87.678,67.5,82.8,38193.4,0
+LVLU.US,D,20221117,000000,80.25,80.25,71.4,75.6,20614,0
+LVLU.US,D,20221118,000000,76.35,76.35,72.15,73.05,6434.06,0
+LVLU.US,D,20221121,000000,72.6,72.6,65.4,67.35,15406.3,0
+LVLU.US,D,20221122,000000,67.35,68.4,63,65.1,15211.4,0
+LVLU.US,D,20221123,000000,61.65,65.4,60.3,61.35,19475,0
+LVLU.US,D,20221125,000000,61.2,62.7,60,60.3,3652.86,0
+LVLU.US,D,20221128,000000,60.3,62.7,58.875,60,8775.66,0
+LVLU.US,D,20221129,000000,60.15,60.15,54.6,55.95,22777.8,0
+LVLU.US,D,20221130,000000,57.45,58.35,55.044,57.75,9434.13,0
+LVLU.US,D,20221201,000000,58.05,58.725,55.2,55.5,12999.4,0
+LVLU.US,D,20221202,000000,55.5,57.375,54,54.9,11493.7,0
+LVLU.US,D,20221205,000000,54.9,56.85,50.85,52.35,17020.2,0
+LVLU.US,D,20221206,000000,52.35,53.925,48,48.6,9434.8,0
+LVLU.US,D,20221207,000000,48.75,48.75,46.8,47.4,6250.06,0
+LVLU.US,D,20221208,000000,48.45,48.45,45.525,45.9,18794,0
+LVLU.US,D,20221209,000000,45.6,49.65,44.85,48.15,8235.06,0
+LVLU.US,D,20221212,000000,48.6,48.975,45,46.8,7798.93,0
+LVLU.US,D,20221213,000000,49.2,50.6775,45.6,46.5,9224.86,0
+LVLU.US,D,20221214,000000,46.35,47.0715,43.05,43.65,9830.26,0
+LVLU.US,D,20221215,000000,43.05,43.65,39.9,40.5,10876.8,0
+LVLU.US,D,20221216,000000,40.8,45.9,39.9,44.55,17195.7,0
+LVLU.US,D,20221219,000000,44.55,44.55,36.6,37.05,10875.8,0
+LVLU.US,D,20221220,000000,37.35,39.6,37.05,38.4,5421.33,0
+LVLU.US,D,20221221,000000,38.1,39.9,37.548,38.1,6457.4,0
+LVLU.US,D,20221222,000000,37.8,40.35,33.9,35.4,14948.3,0
+LVLU.US,D,20221223,000000,35.7,37.092,35.1,35.4,6009.4,0
+LVLU.US,D,20221227,000000,34.95,34.95,32.55,32.7,13233.8,0
+LVLU.US,D,20221228,000000,32.55,35.55,32.4,34.35,11314.5,0
+LVLU.US,D,20221229,000000,35.7,37.5,34.65,36.6,10304.2,0
+LVLU.US,D,20221230,000000,35.85,38.55,35.55,37.65,11267.4,0
+LVLU.US,D,20230103,000000,37.65,38.55,36.45,36.75,4186.66,0
+LVLU.US,D,20230104,000000,37.5,37.5,34.5,35.25,9005.13,0
+LVLU.US,D,20230105,000000,34.95,35.349,33.825,34.2,8527.6,0
+LVLU.US,D,20230106,000000,34.5,35.85,33.15,35.55,9028.93,0
+LVLU.US,D,20230109,000000,36.15,36.3,33.6,33.75,6632,0
+LVLU.US,D,20230110,000000,34.05,36.9,33.6,36.45,6051.06,0
+LVLU.US,D,20230111,000000,36.9,39.9,36.9,39.15,4266.46,0
+LVLU.US,D,20230112,000000,39.9,42.345,37.8225,40.65,8250.66,0
+LVLU.US,D,20230113,000000,40.2,42.45,40.2,42,4072,0
+LVLU.US,D,20230117,000000,41.85,43.05,40.95,41.55,4662.93,0
+LVLU.US,D,20230118,000000,42,45.6,42,45.3,7530.46,0
+LVLU.US,D,20230119,000000,45,45.603,43.2,45,4610.4,0
+LVLU.US,D,20230120,000000,45.75,46.275,43.65,44.4,5565,0
+LVLU.US,D,20230123,000000,44.55,45.0975,42.165,44.25,3183.46,0
+LVLU.US,D,20230124,000000,44.25,45,41.7,41.85,6010.33,0
+LVLU.US,D,20230125,000000,41.7,44.55,40.05,43.2,6509.8,0
+LVLU.US,D,20230126,000000,44.4,44.7,40.2,41.7,4398.66,0
+LVLU.US,D,20230127,000000,41.7,46.725,41.4,45.6,5586.66,0
+LVLU.US,D,20230130,000000,43.95,48.15,42.75,45.15,4833.93,0
+LVLU.US,D,20230131,000000,45.45,49.611,45.45,48.45,8721.26,0
+LVLU.US,D,20230201,000000,47.4,51.6,45.75,50.7,8629,0
+LVLU.US,D,20230202,000000,49.95,54,49.5,50.7,8351.4,0
+LVLU.US,D,20230203,000000,49.65,54,48.45,51.45,5463,0
+LVLU.US,D,20230206,000000,51.6,56.7,50.25,55.8,8305.6,0
+LVLU.US,D,20230207,000000,56.4,60.6,54.6,59.85,8812.26,0
+LVLU.US,D,20230208,000000,59.1,59.7,54,55.65,7797.26,0
+LVLU.US,D,20230209,000000,55.65,56.85,53.1,53.1,6902.33,0
+LVLU.US,D,20230210,000000,52.65,52.65,43.3515,44.4,9606.93,0
+LVLU.US,D,20230213,000000,46.35,46.35,41.85,45.15,7319.4,0
+LVLU.US,D,20230214,000000,44.85,49.05,44.175,48,4871.4,0
+LVLU.US,D,20230215,000000,46.2,49.05,45.075,48.45,4203.6,0
+LVLU.US,D,20230216,000000,47.7,48.6,46.5,46.5,3400.66,0
+LVLU.US,D,20230217,000000,47.1,50.25,46.8375,49.5,6993.8,0
+LVLU.US,D,20230221,000000,48.15,48.675,45,45.3,2235.6,0
+LVLU.US,D,20230222,000000,45.45,46.8,44.25,46.05,2647.46,0
+LVLU.US,D,20230223,000000,46.5,48.75,45,47.25,2908.86,0
+LVLU.US,D,20230224,000000,45.6,46.8,44.4,45.45,2568.2,0
+LVLU.US,D,20230227,000000,46.65,47.829,44.1,45.15,2732.73,0
+LVLU.US,D,20230228,000000,45.15,48.75,45.15,45.75,1852.46,0
+LVLU.US,D,20230301,000000,45.9,48.615,45,46.8,8286.06,0
+LVLU.US,D,20230302,000000,45.75,48.45,45.075,46.5,2707.4,0
+LVLU.US,D,20230303,000000,46.95,48,46.2,47.25,2130.26,0
+LVLU.US,D,20230306,000000,47.7,51,45.375,46.2,3939.6,0
+LVLU.US,D,20230307,000000,47.25,47.25,43.8,43.95,3771.86,0
+LVLU.US,D,20230308,000000,43.95,44.3625,36,36.6,12545.4,0
+LVLU.US,D,20230309,000000,36.6,38.1,33,33.075,7190.8,0
+LVLU.US,D,20230310,000000,33,35.097,29.025,30,10432.6,0
+LVLU.US,D,20230313,000000,30.75,31.65,30,30.6,6147.6,0
+LVLU.US,D,20230314,000000,31.5,33.75,29.7,31.5,10373.9,0
+LVLU.US,D,20230315,000000,33.6,37.5,32.1,37.2,17257,0
+LVLU.US,D,20230316,000000,37.5,44.25,37.5,40.2,14609.2,0
+LVLU.US,D,20230317,000000,39.6,42.15,34.5,34.8,9149.93,0
+LVLU.US,D,20230320,000000,34.8,35.55,34.425,35.325,4077.93,0
+LVLU.US,D,20230321,000000,35.4,42,34.95,39.15,4832,0
+LVLU.US,D,20230322,000000,39.6,39.6,35.4,38.55,7612.46,0
+LVLU.US,D,20230323,000000,39,39.825,34.5,35.475,2866.26,0
+LVLU.US,D,20230324,000000,35.1,37.2,34.95,36.15,2270.66,0
+LVLU.US,D,20230327,000000,36,36.9,35.25,35.7,3028,0
+LVLU.US,D,20230328,000000,35.4,37.65,34.2,35.4,1928.6,0
+LVLU.US,D,20230329,000000,36,36.411,34.65,35.25,2465.26,0
+LVLU.US,D,20230330,000000,35.7,35.8515,34.5,35.25,1017,0
+LVLU.US,D,20230331,000000,35.7,37.35,34.7595,35.7,4904.26,0
+LVLU.US,D,20230403,000000,35.7,40.05,34.5,35.4,2572.26,0
+LVLU.US,D,20230404,000000,35.4,35.85,33.3,33.3,6883.66,0
+LVLU.US,D,20230405,000000,34.05,35.0985,31.65,31.95,4281.2,0
+LVLU.US,D,20230406,000000,32.1,33.75,30.9,31.5,2812.2,0
+LVLU.US,D,20230410,000000,31.35,32.55,28.95,30.45,6439.26,0
+LVLU.US,D,20230411,000000,30.6,32.25,29.7,30.9,2807.26,0
+LVLU.US,D,20230412,000000,31.2,31.2,28.5,29.4,3032.53,0
+LVLU.US,D,20230413,000000,29.55,34.2,28.65,33.45,4420.33,0
+LVLU.US,D,20230414,000000,33.45,33.9,30.45,31.2,2628.73,0
+LVLU.US,D,20230417,000000,30.9,31.95,30.558,31.8,2162.73,0
+LVLU.US,D,20230418,000000,32.4,32.55,31.5,32.1,2157.86,0
+LVLU.US,D,20230419,000000,32.1,38.85,31.8,36,8830.06,0
+LVLU.US,D,20230420,000000,35.7,36.3195,33,33.45,1564,0
+LVLU.US,D,20230421,000000,33,34.275,31.35,33,2637.6,0
+LVLU.US,D,20230424,000000,32.4,34.35,32.25,32.55,2304.06,0
+LVLU.US,D,20230425,000000,32.7,35.85,32.25,35.25,3612.46,0
+LVLU.US,D,20230426,000000,34.5,35.85,33.15,33.75,4563.93,0
+LVLU.US,D,20230427,000000,34.2,34.2,32.25,33,2269.33,0
+LVLU.US,D,20230428,000000,33,34.5,32.7,33.75,2206.2,0
+LVLU.US,D,20230501,000000,33.9,34.725,32.25,33.45,1624.8,0
+LVLU.US,D,20230502,000000,33,35.1,31.5165,34.5,1531.06,0
+LVLU.US,D,20230503,000000,34.95,41.1,34.8,38.4,5047.4,0
+LVLU.US,D,20230504,000000,37.95,41.25,36.3225,38.1,3558.2,0
+LVLU.US,D,20230505,000000,39.15,39.75,34.05,38.55,1076.13,0
+LVLU.US,D,20230508,000000,38.85,41.7,37.2,39.6,2416.13,0
+LVLU.US,D,20230509,000000,39.45,40.4985,35.25,36.15,5148.73,0
+LVLU.US,D,20230510,000000,36.15,37.95,34.8,37.95,2504.86,0
+LVLU.US,D,20230511,000000,37.5,40.05,34.8,36.15,2922.8,0
+LVLU.US,D,20230512,000000,36.45,37.35,34.8,35.55,1721,0
+LVLU.US,D,20230515,000000,35.55,36.9,34.8225,36.15,1091.86,0
+LVLU.US,D,20230516,000000,35.7,37.5,35.6715,36.6,2367.06,0
+LVLU.US,D,20230517,000000,36.9,40.05,35.424,38.7,2017.2,0
+LVLU.US,D,20230518,000000,38.7,41.4,36,41.4,5213.66,0
+LVLU.US,D,20230519,000000,42,42.6,36.3015,41.7,8667.2,0
+LVLU.US,D,20230522,000000,42.45,43.5,39,41.55,7019.6,0
+LVLU.US,D,20230523,000000,41.4,44.25,40.2,42.15,4993.4,0
+LVLU.US,D,20230524,000000,40.575,45.3,40.5585,44.4,3918.6,0
+LVLU.US,D,20230525,000000,45,46.2,43.35,45.15,5992.86,0
+LVLU.US,D,20230526,000000,44.85,46.05,40.35,41.25,1917.73,0
+LVLU.US,D,20230530,000000,40.95,42.45,37.8,38.1,2230.86,0
+LVLU.US,D,20230531,000000,38.25,38.25,35.25,36.45,3256.33,0
+LVLU.US,D,20230601,000000,36,36.978,35.25,36.3,2551.13,0
+LVLU.US,D,20230602,000000,36.9,38.25,35.4,37.2,4340.6,0
+LVLU.US,D,20230605,000000,36.9,38.25,36,37.2,2159.26,0
+LVLU.US,D,20230606,000000,37.05,42,36.075,37.8,5035,0
+LVLU.US,D,20230607,000000,39.45,39.9,36.15,37.8,3926.66,0
+LVLU.US,D,20230608,000000,37.8,38.7,35.55,37.65,3997.66,0
+LVLU.US,D,20230609,000000,38.25,38.25,35.4,36.45,3446.53,0
+LVLU.US,D,20230612,000000,37.05,39.15,35.7,37.65,4130.06,0
+LVLU.US,D,20230613,000000,38.4,39.075,36,37.425,4601.4,0
+LVLU.US,D,20230614,000000,37.05,37.65,36.45,37.2,2781.73,0
+LVLU.US,D,20230615,000000,36.3,38.25,35.7,37.65,4060,0
+LVLU.US,D,20230616,000000,38.4,38.4,33.9,35.25,8613.06,0
+LVLU.US,D,20230620,000000,34.8,34.8,31.65,32.7,6790.8,0
+LVLU.US,D,20230621,000000,32.1,32.85,31.95,32.025,2795.13,0
+LVLU.US,D,20230622,000000,31.95,32.55,31.5,31.8,3644.13,0
+LVLU.US,D,20230623,000000,31.5,48.9,30,47.1,251879,0
+LVLU.US,D,20230626,000000,39.1605,41.1,37.2,40.65,38848.8,0
+LVLU.US,D,20230627,000000,40.5,43.35,39.3015,40.95,7504.13,0
+LVLU.US,D,20230628,000000,40.8,46.2,38.25,43.2,13944,0
+LVLU.US,D,20230629,000000,42.3,45,38.475,39,8162,0
+LVLU.US,D,20230630,000000,40.5,40.5,37.65,37.95,6130.73,0
+LVLU.US,D,20230703,000000,36.45,39.825,36.45,39.3,2382.53,0
+LVLU.US,D,20230705,000000,39.6,42,39,41.25,2837.86,0
+LVLU.US,D,20230706,000000,40.05,40.2,37.575,38.25,1916.4,0
+LVLU.US,D,20230707,000000,37.95,39.45,37.35,37.8,2253.66,0
+LVLU.US,D,20230710,000000,37.95,41.55,36.45,39.3,2399.4,0
+LVLU.US,D,20230711,000000,40.2,40.791,38.1,38.4,1760.4,0
+LVLU.US,D,20230712,000000,39.6,41.25,38.4,40.8,1730.2,0
+LVLU.US,D,20230713,000000,39.75,41.0985,39,40.35,2495.2,0
+LVLU.US,D,20230714,000000,39.3,39.6,37.5,38.55,1773.06,0
+LVLU.US,D,20230717,000000,38.85,41.085,38.25,40.8,2034.13,0
+LVLU.US,D,20230718,000000,40.8,41.7,39.45,41.7,2144.33,0
+LVLU.US,D,20230719,000000,41.55,42.75,40.8015,42,2983.4,0
+LVLU.US,D,20230720,000000,41.25,43.35,40.8,41.4,1847.33,0
+LVLU.US,D,20230721,000000,42.15,42.75,39.3645,41.55,2832.06,0
+LVLU.US,D,20230724,000000,41.25,42.45,39.3,40.95,1516.73,0
+LVLU.US,D,20230725,000000,32.7,39.15,32.7,38.25,7500.4,0
+LVLU.US,D,20230726,000000,36.3,37.458,35.4,37.05,3388.46,0
+LVLU.US,D,20230727,000000,36.45,37.65,34.95,35.7,1956.6,0
+LVLU.US,D,20230728,000000,36,37.05,35.1,36.9,1184.26,0
+LVLU.US,D,20230731,000000,36.15,38.55,36.15,36.9,1684.73,0
+LVLU.US,D,20230801,000000,37.05,37.8,36.45,37.65,1166.8,0
+LVLU.US,D,20230802,000000,37.2,38.85,35.7,37.05,1258.86,0
+LVLU.US,D,20230803,000000,36.3,37.5,36.3,36.45,678.2,0
+LVLU.US,D,20230804,000000,37.35,39,36.45,38.1,4288.73,0
+LVLU.US,D,20230807,000000,37.65,37.8,36.75,37.05,831.866,0
+LVLU.US,D,20230808,000000,36.75,36.75,36,36.75,496.466,0
+LVLU.US,D,20230809,000000,34.8,35.7,34.05,34.2,1909.33,0
+LVLU.US,D,20230810,000000,34.8,35.25,34.35,34.65,806,0
+LVLU.US,D,20230811,000000,33.75,34.95,33,33,3271.13,0
+LVLU.US,D,20230814,000000,33.45,35.4,31.8,31.8,2905.6,0
+LVLU.US,D,20230815,000000,33.4485,33.4485,31.8,32.4,1720.33,0
+LVLU.US,D,20230816,000000,32.85,33,31.5,32.25,1084.46,0
+LVLU.US,D,20230817,000000,32.7,32.7,31.5015,31.8,1099.13,0
+LVLU.US,D,20230818,000000,31.95,32.8665,31.05,31.65,1551.26,0
+LVLU.US,D,20230821,000000,32.1,32.625,30,30.3,1229.33,0
+LVLU.US,D,20230822,000000,32.6985,32.6985,30,31.35,1121.46,0
+LVLU.US,D,20230823,000000,30.2355,32.1,30.2355,30.75,4364.93,0
+LVLU.US,D,20230824,000000,30.999,31.95,30.15,31.35,1040.26,0
+LVLU.US,D,20230825,000000,31.5,31.8,30,31.05,2018.53,0
+LVLU.US,D,20230828,000000,31.2,31.65,30,31.2,1003.93,0
+LVLU.US,D,20230829,000000,30.9,32.1,30.6,31.95,1152.8,0
+LVLU.US,D,20230830,000000,31.2,32.4,30.9,32.1,2233.13,0
+LVLU.US,D,20230831,000000,31.65,32.1,30.6,31.05,1090.2,0
+LVLU.US,D,20230901,000000,31.35,32.4,30.9,31.875,2321.4,0
+LVLU.US,D,20230905,000000,31.8,32.55,30.765,32.4,1239.8,0
+LVLU.US,D,20230906,000000,32.55,32.55,30.9,31.95,1363.73,0
+LVLU.US,D,20230907,000000,31.95,32.25,31.2,31.65,957.8,0
+LVLU.US,D,20230908,000000,31.65,31.8,30.6015,31.275,632.6,0
+LVLU.US,D,20230911,000000,31.2,32.55,30.6,31.65,3517.53,0
+LVLU.US,D,20230912,000000,31.95,32.25,31.2,31.5,1219.46,0
+LVLU.US,D,20230913,000000,31.8,32.7,30.6015,30.75,1748.06,0
+LVLU.US,D,20230914,000000,30.75,32.3265,30.75,30.75,2109.46,0
+LVLU.US,D,20230915,000000,30.75,30.7515,30,30.6,5548.13,0
+LVLU.US,D,20230918,000000,30.15,30.435,29.7,29.7,592.266,0
+LVLU.US,D,20230919,000000,29.4,31.05,29.2515,30.6,1295.06,0
+LVLU.US,D,20230920,000000,30.3,31.05,29.85,30.3,404.866,0
+LVLU.US,D,20230921,000000,30.3,31.119,29.55,30.75,766.066,0
+LVLU.US,D,20230922,000000,30.6,30.9,30.6,30.9,572,0
+LVLU.US,D,20230925,000000,30.3,31.35,29.85,29.85,1351.8,0
+LVLU.US,D,20230926,000000,30.6,31.2,30.6,31.05,551.066,0
+LVLU.US,D,20230927,000000,31.05,31.575,30.4995,30.75,1625.2,0
+LVLU.US,D,20230928,000000,31.05,31.2,29.7,29.7,1180.93,0
+LVLU.US,D,20230929,000000,29.505,31.05,29.4,30.15,1016.53,0
+LVLU.US,D,20231002,000000,30,30.75,29.4,30.15,514.666,0
+LVLU.US,D,20231003,000000,30.726,30.8985,29.7,30.45,1249.86,0
+LVLU.US,D,20231004,000000,30.75,36.7485,30.75,34.8,13796,0
+LVLU.US,D,20231005,000000,34.35,35.595,31.35,33.9,3706.8,0
+LVLU.US,D,20231006,000000,33.45,34.95,32.7,34.5,965.2,0
+LVLU.US,D,20231009,000000,34.35,34.8,32.1105,33.45,985.4,0
+LVLU.US,D,20231010,000000,33.45,34.2,31.95,31.95,1143.86,0
+LVLU.US,D,20231011,000000,32.1,34.35,30.9525,32.55,2586.93,0
+LVLU.US,D,20231012,000000,32.7,33.15,30.9,31.35,923.666,0
+LVLU.US,D,20231013,000000,30.75,33.675,30.75,32.7,528.333,0
+LVLU.US,D,20231016,000000,33.15,33.8505,31.8,32.85,1442.46,0
+LVLU.US,D,20231017,000000,33.6,35.85,33.45,34.5,2088.53,0
+LVLU.US,D,20231018,000000,33.45,33.45,32.4,33,782.466,0
+LVLU.US,D,20231019,000000,33,33,31.65,32.1,485.666,0
+LVLU.US,D,20231020,000000,32.55,32.85,31.5,31.65,855.4,0
+LVLU.US,D,20231023,000000,31.35,33,31.2,32.55,1681.26,0
+LVLU.US,D,20231024,000000,32.55,33.825,28.5,28.65,3037.86,0
+LVLU.US,D,20231025,000000,30,31.95,29.25,31.05,1382.46,0
+LVLU.US,D,20231026,000000,30.75,33.6,30.6,33,551,0
+LVLU.US,D,20231027,000000,32.85,33,30.15,31.2,1114.46,0
+LVLU.US,D,20231030,000000,30.9,33,29.55,33,2207.8,0
+LVLU.US,D,20231031,000000,32.25,33,30.0015,31.2,3396.26,0
+LVLU.US,D,20231101,000000,30.3,33,30,32.7,1707,0
+LVLU.US,D,20231102,000000,32.1675,32.85,30.9,32.1,1679.26,0
+LVLU.US,D,20231103,000000,31.8,33,31.5,32.1,2192,0
+LVLU.US,D,20231106,000000,32.0145,33.8985,31.5,32.4,3486.33,0
+LVLU.US,D,20231107,000000,32.4,33.15,31.95,32.55,1095.6,0
+LVLU.US,D,20231108,000000,32.55,33.15,31.35,33,574.933,0
+LVLU.US,D,20231109,000000,31.2,31.5,26.25,29.85,3225.8,0
+LVLU.US,D,20231110,000000,29.25,31.5,27.9,30.45,1811.6,0
+LVLU.US,D,20231113,000000,30.825,31.5,29.325,31.35,2917.66,0
+LVLU.US,D,20231114,000000,31.8,32.25,27.75,27.9,1977.86,0
+LVLU.US,D,20231115,000000,27,28.65,21.6,23.25,29593.6,0
+LVLU.US,D,20231116,000000,24.9,30,23.6025,30,8492.2,0
+LVLU.US,D,20231117,000000,29.85,31.203,29.25,30.375,7809.93,0
+LVLU.US,D,20231120,000000,30.15,31.2,29.85,30.75,3741.53,0
+LVLU.US,D,20231121,000000,30,33.9,30,33.75,1724.6,0
+LVLU.US,D,20231122,000000,33.15,34.05,31.35,33.75,3117.2,0
+LVLU.US,D,20231124,000000,32.7,35.1,32.7,34.2,1606.33,0
+LVLU.US,D,20231127,000000,33.45,37.65,33.45,35.7,4966.13,0
+LVLU.US,D,20231128,000000,36.3,37.8,35.775,37.5,2129.2,0
+LVLU.US,D,20231129,000000,38.7,42.6,35.925,40.5,3660.06,0
+LVLU.US,D,20231130,000000,40.65,42,40.275,40.95,840.4,0
+LVLU.US,D,20231201,000000,40.8,42.3,39.3,40.05,1373.66,0
+LVLU.US,D,20231204,000000,39.45,39.8985,35.7,36.15,2400.6,0
+LVLU.US,D,20231205,000000,36.3,37.3905,36.15,36.6,392.533,0
+LVLU.US,D,20231206,000000,36.45,37.8,35.325,37.8,2983.4,0
+LVLU.US,D,20231207,000000,37.5,38.1,35.55,36.15,828.2,0
+LVLU.US,D,20231208,000000,36.15,36.15,32.943,34.65,1173.33,0
+LVLU.US,D,20231211,000000,35.775,35.775,31.95,33.45,1841.86,0
+LVLU.US,D,20231212,000000,32.85,34.6875,31.8,32.7,2898.2,0
+LVLU.US,D,20231213,000000,32.7,33.3,30.6,30.6,3325,0
+LVLU.US,D,20231214,000000,31.95,33.2865,30,30,4832.33,0
+LVLU.US,D,20231215,000000,30.75,34.6485,30.15,30.15,1731.06,0
+LVLU.US,D,20231218,000000,30.45,31.35,29.7,29.7,1169.06,0
+LVLU.US,D,20231219,000000,30.75,30.75,28.575,30.45,2553.33,0
+LVLU.US,D,20231220,000000,30.45,30.675,28.8,29.1,1529.13,0
+LVLU.US,D,20231221,000000,30,30.3,28.65,29.55,916,0
+LVLU.US,D,20231222,000000,29.25,31.2,28.8,30.3,1324.4,0
+LVLU.US,D,20231226,000000,30.3,32.85,30,32.25,1685.66,0
+LVLU.US,D,20231227,000000,32.25,33.3,29.25,29.4,5103.13,0
+LVLU.US,D,20231228,000000,30,31.35,22.8,24.75,17639.9,0
+LVLU.US,D,20231229,000000,24.3,29.2485,24.3,27.9,10469.6,0
+LVLU.US,D,20240102,000000,27.45,28.7265,27.45,27.6,960.733,0
+LVLU.US,D,20240103,000000,27.45,29.55,26.85,29.25,2308.6,0
+LVLU.US,D,20240104,000000,28.35,29.25,27.6,28.8,793,0
+LVLU.US,D,20240105,000000,28.35,29.7,27.9,29.55,3001.66,0
+LVLU.US,D,20240108,000000,30,30.45,28.8,30.45,976.933,0
+LVLU.US,D,20240109,000000,29.85,31.35,29.7795,30.6,874.333,0
+LVLU.US,D,20240110,000000,29.85,31.8,28.8,31.5,1686.66,0
+LVLU.US,D,20240111,000000,31.275,32.25,30.4905,31.35,597.6,0
+LVLU.US,D,20240112,000000,30.375,31.35,29.55,31.35,1455.2,0
+LVLU.US,D,20240116,000000,30.3,31.05,29.4105,30.3,373.533,0
+LVLU.US,D,20240117,000000,30.6,31.05,29.85,30.6,1045.06,0
+LVLU.US,D,20240118,000000,28.5135,31.2,28.5015,30.9,401.2,0
+LVLU.US,D,20240119,000000,29.85,30.75,29.85,30.75,224.533,0
+LVLU.US,D,20240122,000000,30.6,30.75,30,30,606.533,0
+LVLU.US,D,20240123,000000,30.45,30.9,30.183,30.45,667.533,0
+LVLU.US,D,20240124,000000,30.6,31.05,30.45,30.9,1115.6,0
+LVLU.US,D,20240125,000000,30.9,31.35,30.15,31.05,2276.46,0
+LVLU.US,D,20240126,000000,31.05,31.2,29.85,31.2,2332,0
+LVLU.US,D,20240129,000000,30.75,31.35,29.55,29.55,201.133,0
+LVLU.US,D,20240130,000000,29.5485,31.296,29.5485,30.9,1388.33,0
+LVLU.US,D,20240131,000000,30.525,31.05,29.85,30.3,569,0
+LVLU.US,D,20240201,000000,30.45,31.35,30.45,31.35,104.133,0
+LVLU.US,D,20240202,000000,30.75,31.35,30.75,30.9,367.4,0
+LVLU.US,D,20240205,000000,30.45,31.35,30.15,30.3,863.2,0
+LVLU.US,D,20240206,000000,30.45,31.2,29.97,31.05,345.866,0
+LVLU.US,D,20240207,000000,30.6,30.9,30.15,30.75,460,0
+LVLU.US,D,20240208,000000,30.7755,31.233,30.4515,30.6,441.333,0
+LVLU.US,D,20240209,000000,30.45,31.65,30.15,31.5,1650.46,0
+LVLU.US,D,20240212,000000,30.774,31.65,30.774,31.35,512.733,0
+LVLU.US,D,20240213,000000,31.65,31.8,31.2,31.8,209.466,0
+LVLU.US,D,20240214,000000,31.95,31.95,30.75,31.8,1357.4,0
+LVLU.US,D,20240215,000000,31.2,31.95,30.9,30.9,833,0
+LVLU.US,D,20240216,000000,31.2,31.35,30.45,30.45,246.666,0
+LVLU.US,D,20240220,000000,30.45,30.6,30.15,30.45,1912.2,0
+LVLU.US,D,20240221,000000,30.45,31.365,30.45,31.335,333.066,0
+LVLU.US,D,20240222,000000,30.825,31.4985,29.7,30.45,2315.66,0
+LVLU.US,D,20240223,000000,30.45,31.05,30.45,30.45,395.333,0
+LVLU.US,D,20240226,000000,30.15,31.2,29.25,29.25,999.8,0
+LVLU.US,D,20240227,000000,28.8,30.375,28.8,29.25,305.733,0
+LVLU.US,D,20240228,000000,29.25,30.45,28.8,28.8,863.533,0
+LVLU.US,D,20240229,000000,28.05,29.625,27.375,28.8,1464.4,0
+LVLU.US,D,20240301,000000,28.2,31.4985,27.45,29.4,2071.4,0
+LVLU.US,D,20240304,000000,29.85,31.2165,29.7,30.9,699.333,0
+LVLU.US,D,20240305,000000,30.15,30.75,29.55,30.45,4044.26,0
+LVLU.US,D,20240306,000000,29.1,31.8825,29.1,30.0885,2597.53,0
+LVLU.US,D,20240307,000000,29.25,29.475,26.85,28.2,2043.8,0
+LVLU.US,D,20240308,000000,28.05,28.05,25.5,25.725,3869.93,0
+LVLU.US,D,20240311,000000,26.25,27.75,25.65,25.65,1866,0
+LVLU.US,D,20240312,000000,25.5,27.075,24.7515,24.9,1967.6,0
+LVLU.US,D,20240313,000000,26.46,27.75,25.35,25.35,1675.4,0
+LVLU.US,D,20240314,000000,25.35,25.5,24.15,24.3,1588.53,0
+LVLU.US,D,20240315,000000,23.85,25.266,23.4,23.85,1086.2,0
+LVLU.US,D,20240318,000000,24.75,24.75,23.25,23.55,1980.46,0
+LVLU.US,D,20240319,000000,23.4,25.125,23.325,23.85,623.266,0
+LVLU.US,D,20240320,000000,24.15,24.75,22.65,22.8,2627.33,0
+LVLU.US,D,20240321,000000,22.65,23.25,22.2,22.2,2434.93,0
+LVLU.US,D,20240322,000000,22.5,23.25,20.1,20.85,4696.66,0
+LVLU.US,D,20240325,000000,21.45,22.275,20.475,21,2036.06,0
+LVLU.US,D,20240326,000000,21.2025,23.25,21.2025,21.6,1154.13,0
+LVLU.US,D,20240327,000000,22.05,23.1,19.5,21.75,1604,0
+LVLU.US,D,20240328,000000,22.2,22.65,21,21,1260.33,0
+LVLU.US,D,20240401,000000,21.3,22.8,21.3,22.35,2010.46,0
+LVLU.US,D,20240402,000000,22.185,23.475,21.75,22.8,933.2,0
+LVLU.US,D,20240403,000000,22.854,23.4,22.2,23.4,1253.4,0
+LVLU.US,D,20240404,000000,23.4,23.4,21.3,22.95,2063.66,0
+LVLU.US,D,20240405,000000,22.35,22.35,20.838,21.6,2388.26,0
+LVLU.US,D,20240408,000000,21.45,21.45,20.85,20.85,908.066,0
+LVLU.US,D,20240409,000000,21,21,20.1,20.7,972.8,0
+LVLU.US,D,20240410,000000,20.475,20.55,18.75,19.2,3299.06,0
+LVLU.US,D,20240411,000000,18.9,20.7345,18.9,19.95,990.533,0
+LVLU.US,D,20240412,000000,21.6,21.6,18.3,20.25,2218,0
+LVLU.US,D,20240415,000000,20.7,20.7,19.5,19.8,458.8,0
+LVLU.US,D,20240416,000000,18.15,18.897,18,18.1695,1595.8,0
+LVLU.US,D,20240417,000000,17.7,19.5,16.485,18.2985,2449.2,0
+LVLU.US,D,20240418,000000,17.4,20.85,17.4,17.85,678,0
+LVLU.US,D,20240419,000000,17.025,17.9925,17.025,17.4,431.533,0
+LVLU.US,D,20240422,000000,17.25,18.675,17.25,17.85,255.866,0
+LVLU.US,D,20240423,000000,18.3,18.576,17.85,18.576,492.466,0
+LVLU.US,D,20240424,000000,18,18,15.75,17.1,1033.26,0
+LVLU.US,D,20240425,000000,16.5,17.25,16.5,16.95,254.266,0
+LVLU.US,D,20240426,000000,17.55,18.3,16.6515,18.3,823.866,0
+LVLU.US,D,20240429,000000,18,18.3,17.7,18.225,182.6,0
+LVLU.US,D,20240430,000000,18.3,22.2,17.7015,21.0975,2272.06,0
+LVLU.US,D,20240501,000000,23.1,27,22.6815,23.1,7505.93,0
+LVLU.US,D,20240502,000000,25.35,25.35,23.25,24.9,1873.86,0
+LVLU.US,D,20240503,000000,24.9,24.9,23.25,23.7,1305.33,0
+LVLU.US,D,20240506,000000,24.5985,24.5985,20.4075,21.15,908.466,0
+LVLU.US,D,20240507,000000,22.65,25.2,22.5,24.45,2886.66,0
+LVLU.US,D,20240508,000000,25.05,25.05,22.5,22.95,14214.6,0
+LVLU.US,D,20240509,000000,25.35,26.7,24,26.7,17199.6,0
+LVLU.US,D,20240510,000000,27,27,24,26.25,4439.06,0
+LVLU.US,D,20240513,000000,26.1,26.85,24.9225,25.5,2013.26,0
+LVLU.US,D,20240514,000000,26.1,26.25,24.225,25.8,3908.26,0
+LVLU.US,D,20240515,000000,25.8,26.85,24.75,26.25,3193.26,0
+LVLU.US,D,20240516,000000,26.7,26.7,25.5,26.4,1373.06,0
+LVLU.US,D,20240517,000000,26.4,26.625,25.8,26.1,1174.26,0
+LVLU.US,D,20240520,000000,25.65,26.2425,25.35,26.1,1718.6,0
+LVLU.US,D,20240521,000000,26.1,27,25.671,26.55,834.066,0
+LVLU.US,D,20240522,000000,27,27,24.9,26.55,1019.4,0
+LVLU.US,D,20240523,000000,26.7,29.85,26.55,29.7,4026.46,0
+LVLU.US,D,20240524,000000,27.75,29.1,27,28.65,2685.4,0
+LVLU.US,D,20240528,000000,28.05,28.8,27.45,28.5,919.666,0
+LVLU.US,D,20240529,000000,28.05,28.05,27,27,1457.66,0
+LVLU.US,D,20240530,000000,26.85,27.525,24.75,25.8,2074.53,0
+LVLU.US,D,20240531,000000,26.8875,27.6,25.95,26.7,925.933,0
+LVLU.US,D,20240603,000000,27,28.2,26.625,27.9,1416.53,0
+LVLU.US,D,20240604,000000,27.75,28.275,26.253,27.6,382.466,0
+LVLU.US,D,20240605,000000,27.15,28.95,25.8015,25.95,2614.73,0
+LVLU.US,D,20240606,000000,26.1,28.35,26.1,27.2235,870.8,0
+LVLU.US,D,20240607,000000,27.9,29.1,25.8,26.25,3287.8,0
+LVLU.US,D,20240610,000000,25.8,27.75,25.8,26.55,442.733,0
+LVLU.US,D,20240611,000000,26.7,27.6,26.5935,27.6,537.133,0
+LVLU.US,D,20240612,000000,27.15,27.9,26.967,27.3,955.733,0
+LVLU.US,D,20240613,000000,26.7015,27.75,26.55,26.6415,696.066,0
+LVLU.US,D,20240614,000000,26.55,27.45,26.55,26.7,962.466,0
+LVLU.US,D,20240617,000000,26.55,28.35,26.55,27,310.666,0
+LVLU.US,D,20240618,000000,26.7,27.6,26.55,26.55,689.933,0
+LVLU.US,D,20240620,000000,26.85,27.75,25.8015,26.4,726.866,0
+LVLU.US,D,20240621,000000,27.15,27.75,26.4,27.45,2199.4,0
+LVLU.US,D,20240624,000000,27.45,27.9,25.8,26.25,792.533,0
+LVLU.US,D,20240625,000000,26.4,29.2485,26.4,27.15,1094.13,0
+LVLU.US,D,20240626,000000,29.1,29.1,26.85,26.85,458.8,0
+LVLU.US,D,20240627,000000,27,28.125,26.55,27.75,480.133,0
+LVLU.US,D,20240628,000000,27.45,27.75,26.325,27.75,963.866,0
+LVLU.US,D,20240701,000000,28.692,28.692,26.1015,28.35,644,0
+LVLU.US,D,20240702,000000,28.65,28.95,27.6,27.6,522.733,0
+LVLU.US,D,20240703,000000,27.45,27.6,25.8,26.55,751.866,0
+LVLU.US,D,20240705,000000,26.7,27.6,26.7,27.45,429,0
+LVLU.US,D,20240708,000000,27.15,27.15,26.475,26.55,669.866,0
+LVLU.US,D,20240709,000000,27,27.75,25.8,25.8,997,0
+LVLU.US,D,20240710,000000,26.85,26.85,25.8,25.8,358.6,0
+LVLU.US,D,20240711,000000,26.9985,26.9985,24.75,24.75,1201.73,0
+LVLU.US,D,20240712,000000,26.4,27,24.75,26.7,1598.8,0
+LVLU.US,D,20240715,000000,26.475,26.775,24.75,26.1,2312.86,0
+LVLU.US,D,20240716,000000,27,28.2,24.9,25.8,1131.2,0
+LVLU.US,D,20240717,000000,25.5,27,24.75,25.65,956.933,0
+LVLU.US,D,20240718,000000,25.8,26.625,25.2,25.5,336.066,0
+LVLU.US,D,20240719,000000,25.05,27.15,24.9,26.85,597.8,0
+LVLU.US,D,20240722,000000,26.4,26.4,25.9155,26.25,764.666,0
+LVLU.US,D,20240723,000000,26.55,26.55,24.9,26.25,982.6,0
+LVLU.US,D,20240724,000000,26.25,26.7,25.5075,26.25,208.133,0
+LVLU.US,D,20240725,000000,26.7,26.7,25.05,25.05,441.466,0
+LVLU.US,D,20240726,000000,25.2,26.55,24.9,25.665,721.866,0
+LVLU.US,D,20240729,000000,25.65,26.55,24.615,24.9,604.866,0
+LVLU.US,D,20240730,000000,24.6,24.75,23.7,23.85,775.466,0
+LVLU.US,D,20240731,000000,23.7,23.85,23.1,23.55,1872.66,0
+LVLU.US,D,20240801,000000,23.7,24.7485,22.671,23.85,736.266,0
+LVLU.US,D,20240802,000000,19.05,22.5,16.95,21.75,7024.6,0
+LVLU.US,D,20240805,000000,18.75,22.35,18.15,20.85,4204.46,0
+LVLU.US,D,20240806,000000,20.55,24.75,19.8,24.6,877.666,0
+LVLU.US,D,20240807,000000,24.15,24.15,20.1,21,1594.46,0
+LVLU.US,D,20240808,000000,21.75,21.825,21.3,21.6,541.533,0
+LVLU.US,D,20240809,000000,21,23.4,17.55,17.55,2942.26,0
+LVLU.US,D,20240812,000000,18.6,20.85,17.8515,18.45,2300.73,0
+LVLU.US,D,20240813,000000,19.2,20.4,18.75,19.05,1378.66,0
+LVLU.US,D,20240814,000000,20.073,20.0955,18.45,18.45,1300.2,0
+LVLU.US,D,20240815,000000,18.45,19.2,18.15,18.15,954.133,0
+LVLU.US,D,20240816,000000,19.05,19.05,17.4,18,1596.8,0
+LVLU.US,D,20240819,000000,18.9,18.9,17.25,18.15,1928.6,0
+LVLU.US,D,20240820,000000,17.85,18.4275,15.306,16.05,6474.26,0
+LVLU.US,D,20240821,000000,16.35,16.8,16.2,16.2,1744.66,0
+LVLU.US,D,20240822,000000,17.1,17.2995,16.2,17.1,2528.53,0
+LVLU.US,D,20240823,000000,17.55,18.6,17.1,18.45,3056.66,0
+LVLU.US,D,20240826,000000,18.75,20.7,18.75,19.0515,2479,0
+LVLU.US,D,20240827,000000,19.5,20.7,19.5,20.4,619.333,0
+LVLU.US,D,20240828,000000,19.35,19.95,18.75,19.5,926,0
+LVLU.US,D,20240829,000000,18.756,20.625,18.756,19.9815,1103,0
+LVLU.US,D,20240830,000000,20.25,21.6,20.1,21.3,974.333,0
+LVLU.US,D,20240903,000000,20.7,21.3,19.7985,20.1,591.133,0
+LVLU.US,D,20240904,000000,20.1,21.222,18.9,19.5,2837.66,0
+LVLU.US,D,20240905,000000,19.35,19.5915,18.75,19.05,1101.26,0
+LVLU.US,D,20240906,000000,19.35,20.103,18.9,19.65,497.466,0
+LVLU.US,D,20240909,000000,19.05,21.3015,19.05,19.95,1278,0
+LVLU.US,D,20240910,000000,20.85,20.85,19.6455,20.1,806.266,0
+LVLU.US,D,20240911,000000,20.7,22.2,20.25,22.05,433.933,0
+LVLU.US,D,20240912,000000,20.55,22.35,20.1,21.45,991.466,0
+LVLU.US,D,20240913,000000,20.7,23.4,19.275,21.075,3023.53,0
+LVLU.US,D,20240916,000000,20.25,21.9435,19.944,21.3,960.666,0
+LVLU.US,D,20240917,000000,23.55,23.55,21.5235,21.6,706,0
+LVLU.US,D,20240918,000000,22.2165,23.1,20.7,20.7,859.666,0
+LVLU.US,D,20240919,000000,21.75,23.4,21.75,21.75,854.4,0
+LVLU.US,D,20240920,000000,22.8,23.25,21.75,23.25,2476.86,0
+LVLU.US,D,20240923,000000,22.485,24.4305,22.485,23.4,948.2,0
+LVLU.US,D,20240924,000000,23.925,24.75,22.95,23.1,801.066,0
+LVLU.US,D,20240925,000000,23.55,24.4605,23.25,23.4,327.933,0
+LVLU.US,D,20240926,000000,24.15,24.75,23.4,24.15,1351.93,0
+LVLU.US,D,20240927,000000,23.85,25.2,23.55,24,625.4,0
+LVLU.US,D,20240930,000000,24.45,26.4,23.1,24,1733.93,0
+LVLU.US,D,20241001,000000,24.45,25.6485,23.895,24.15,781.133,0
+LVLU.US,D,20241002,000000,24,25.2255,22.5,22.5,1018.66,0
+LVLU.US,D,20241003,000000,22.8,25.4865,21.999,22.65,971,0
+LVLU.US,D,20241004,000000,23.55,23.85,22.5,22.5,625.6,0
+LVLU.US,D,20241007,000000,23.4,25.3485,22.8,24.75,1226.93,0
+LVLU.US,D,20241008,000000,24,26.1015,24,24.75,2156.2,0
+LVLU.US,D,20241009,000000,24.75,26.25,24.3,26.25,1547.26,0
+LVLU.US,D,20241010,000000,26.25,26.85,23.25,23.25,1248.46,0
+LVLU.US,D,20241011,000000,23.55,25.05,23.4015,24,642.8,0
+LVLU.US,D,20241014,000000,23.6895,24.75,21.3,21.45,2970.26,0
+LVLU.US,D,20241015,000000,20.55,22.9455,20.4015,21.75,1683.86,0
+LVLU.US,D,20241016,000000,23.85,24.3,21.3105,23.1,2123.93,0
+LVLU.US,D,20241017,000000,24,24.15,23.4915,23.85,489.6,0
+LVLU.US,D,20241018,000000,23.4,24,23.271,23.721,1057.93,0
+LVLU.US,D,20241021,000000,23.4,24.723,23.25,23.25,738.666,0
+LVLU.US,D,20241022,000000,24,24.6915,22.35,22.35,1065.4,0
+LVLU.US,D,20241023,000000,23.1,24.15,23.1,23.25,342.4,0
+LVLU.US,D,20241024,000000,23.1,23.9985,22.575,23.85,322.066,0
+LVLU.US,D,20241025,000000,23.55,23.55,21.15,22.275,1178.2,0
+LVLU.US,D,20241028,000000,22.2,23.85,22.2,23.325,1127.66,0
+LVLU.US,D,20241029,000000,23.25,24,22.65,23.25,966.6,0
+LVLU.US,D,20241030,000000,23.85,24,22.35,22.5,818.733,0
+LVLU.US,D,20241031,000000,22.8,22.8,21.3,21.9,673.066,0
+LVLU.US,D,20241101,000000,22.95,23.4,20.85,21.3,992.666,0
+LVLU.US,D,20241104,000000,21.75,21.9,19.8,19.8,1473.53,0
+LVLU.US,D,20241105,000000,20.1,26.85,20.1,25.8,7881.46,0
+LVLU.US,D,20241106,000000,27,28.05,18.291,21.75,8640.73,0
+LVLU.US,D,20241107,000000,21.3,24.5985,20.8515,21,1117,0
+LVLU.US,D,20241108,000000,20.7,26.85,20.7,24.3,4053.8,0
+LVLU.US,D,20241111,000000,24.15,26.6265,22.65,23.1,2296.06,0
+LVLU.US,D,20241112,000000,22.8,25.5,22.8,25.5,3094.33,0
+LVLU.US,D,20241113,000000,25.5,25.5,24.0555,24.15,1054.53,0
+LVLU.US,D,20241114,000000,23.25,24.45,20.829,21.225,5737.26,0
+LVLU.US,D,20241115,000000,21,23.1,21,21.45,1118.6,0
+LVLU.US,D,20241118,000000,21.3,22.245,18.75,19.5,2777.46,0
+LVLU.US,D,20241119,000000,20.373,20.373,18.225,18.9,3027.6,0
+LVLU.US,D,20241120,000000,18.9,20.0985,18.15,18.9,1400.06,0
+LVLU.US,D,20241121,000000,18.9585,19.5,17.7,18.15,2793.93,0
+LVLU.US,D,20241122,000000,18.15,19.2,18.15,18.6,1088.66,0
+LVLU.US,D,20241125,000000,18.3,20.25,18.3,18.9,1327.66,0
+LVLU.US,D,20241126,000000,19.05,19.05,18.15,18.45,1207.8,0
+LVLU.US,D,20241127,000000,18.4515,18.6,18,18.15,683.666,0
+LVLU.US,D,20241129,000000,18.3,19.0005,17.7,19.0005,1155.33,0
+LVLU.US,D,20241202,000000,18.3,19.65,18.15,18.3,2539.46,0
+LVLU.US,D,20241203,000000,18.3,18.75,18,18.3,879.4,0
+LVLU.US,D,20241204,000000,18.45,18.75,18.15,18.15,1268.46,0
+LVLU.US,D,20241205,000000,18.3015,18.4136,17.4,17.4,1773.26,0
+LVLU.US,D,20241206,000000,18.0615,18.45,17.4,17.4,2459.2,0
+LVLU.US,D,20241209,000000,17.4,17.7,16.65,17.4,2386.66,0
+LVLU.US,D,20241210,000000,18.6,18.6,16.2,16.5375,4249.06,0
+LVLU.US,D,20241211,000000,16.3515,17.133,15.75,15.75,2688,0
+LVLU.US,D,20241212,000000,15.6,16.2,14.55,15.15,4623.93,0
+LVLU.US,D,20241213,000000,15,16.35,15,16.2,4171.06,0
+LVLU.US,D,20241216,000000,16.35,17.1,15.9,16.08,1447.93,0
+LVLU.US,D,20241217,000000,16.5,17.3175,15.4545,16.5,1664.93,0
+LVLU.US,D,20241218,000000,16.05,17.25,15,15,2491.4,0
+LVLU.US,D,20241219,000000,15.6,17.4,15,16.5,4841.2,0
+LVLU.US,D,20241220,000000,16.8,17.55,16.05,16.65,2969.33,0
+LVLU.US,D,20241223,000000,16.65,16.95,15.3,16.2,2620.53,0
+LVLU.US,D,20241224,000000,16.35,17.6985,15.447,17.4,1671.86,0
+LVLU.US,D,20241226,000000,17.4,17.55,16.65,16.65,1369.93,0
+LVLU.US,D,20241227,000000,16.35,17.388,16.35,17.1,1675.4,0
+LVLU.US,D,20241230,000000,16.5,17.7765,16.05,16.8,4300.13,0
+LVLU.US,D,20241231,000000,16.65,17.55,16.65,16.95,890.8,0
+LVLU.US,D,20250102,000000,17.1,18,16.2435,17.1,3734.93,0
+LVLU.US,D,20250103,000000,17.1,17.4,16.5,17.1,906.266,0
+LVLU.US,D,20250106,000000,16.65,17.4,15,16.05,3878.73,0
+LVLU.US,D,20250107,000000,16.35,17.0985,15.75,15.75,1079.13,0
+LVLU.US,D,20250108,000000,15.9,16.122,15.6,15.837,1758.86,0
+LVLU.US,D,20250110,000000,15.75,16.65,15,15.225,1932.46,0
+LVLU.US,D,20250113,000000,14.9085,15.8025,14.85,15.8025,1564,0
+LVLU.US,D,20250114,000000,15.75,15.75,13.7445,14.5875,2060.8,0
+LVLU.US,D,20250115,000000,14.4,15.3,14.25,14.625,2488.53,0
+LVLU.US,D,20250116,000000,15.3,15.375,14.0842,14.25,4387.73,0
+LVLU.US,D,20250117,000000,14.1,15,13.95,13.95,1757.26,0
+LVLU.US,D,20250121,000000,13.5,14.2185,13.497,13.5,2705.06,0
+LVLU.US,D,20250122,000000,13.5,14.25,13.38,13.38,2084.13,0
+LVLU.US,D,20250123,000000,13.2,14.22,12.495,13.5,1466.26,0
+LVLU.US,D,20250124,000000,13.47,14.0235,12.9751,13.23,1328.13,0
+LVLU.US,D,20250127,000000,12.765,13.5,12.765,12.969,1066.13,0
+LVLU.US,D,20250128,000000,13.2,13.6515,12.9,13.182,1393.13,0
+LVLU.US,D,20250129,000000,13.05,13.95,12.3397,12.36,3152.13,0
+LVLU.US,D,20250130,000000,12.9885,13.392,12.615,12.75,1415.06,0
+LVLU.US,D,20250131,000000,12.615,13.365,12.615,12.75,2677.53,0
+LVLU.US,D,20250203,000000,12.6,13.3635,12.153,12.75,1991.46,0
+LVLU.US,D,20250204,000000,12.465,14.7015,12.465,13.5,1507.06,0
+LVLU.US,D,20250205,000000,13.35,14.232,12.765,13.65,3966.4,0
+LVLU.US,D,20250206,000000,13.35,14.25,12.45,12.525,1491.6,0
+LVLU.US,D,20250207,000000,12.675,13.3485,12.48,12.7485,1301.2,0
+LVLU.US,D,20250210,000000,13.05,13.05,12.45,12.8445,994.4,0
+LVLU.US,D,20250211,000000,13.2,13.38,11.25,12.7485,2262.26,0
+LVLU.US,D,20250212,000000,12.6,13.1385,12.15,12.45,1515.73,0
+LVLU.US,D,20250213,000000,12.15,12.636,12.15,12.45,727.8,0
+LVLU.US,D,20250214,000000,12.0885,13.02,12.0885,12.615,1374.06,0
+LVLU.US,D,20250218,000000,12.675,12.675,12.2655,12.315,436.6,0
+LVLU.US,D,20250219,000000,12.075,12.66,12.063,12.6105,368.8,0
+LVLU.US,D,20250220,000000,12.525,12.675,12.0615,12.6,1373.06,0
+LVLU.US,D,20250221,000000,12.4725,12.63,12.3,12.438,1037.33,0
+LVLU.US,D,20250224,000000,12.546,12.546,11.85,12,566.266,0
+LVLU.US,D,20250225,000000,11.9985,11.9985,11.25,11.7,1600.86,0
+LVLU.US,D,20250226,000000,11.6355,11.7,11.25,11.25,1079.2,0
+LVLU.US,D,20250227,000000,11.25,11.52,10.2375,10.815,2144.46,0
+LVLU.US,D,20250228,000000,10.6485,11.4,10.188,10.215,1220.4,0
+LVLU.US,D,20250303,000000,11.5035,11.5395,9.9585,10.0485,844.8,0
+LVLU.US,D,20250304,000000,9.51,10.275,9.51,9.675,1901.13,0
+LVLU.US,D,20250305,000000,9.6,10.2,9,9.15,743.8,0
+LVLU.US,D,20250306,000000,9.15,9.15,8.5605,8.85525,914,0
+LVLU.US,D,20250307,000000,8.55,9,7.9185,8.0385,1969.2,0
+LVLU.US,D,20250310,000000,8.145,8.4,7.23451,7.62,1234.86,0
+LVLU.US,D,20250311,000000,7.5,7.65,7.239,7.62,537.8,0
+LVLU.US,D,20250312,000000,7.3905,7.65,6.86592,7.065,1894.93,0
+LVLU.US,D,20250313,000000,7.0695,7.5,6.15,6.894,1434.73,0
+LVLU.US,D,20250314,000000,6.48,6.9,6.3,6.45,2575.46,0
+LVLU.US,D,20250317,000000,6.75,6.7575,6.6015,6.6015,1093.33,0
+LVLU.US,D,20250318,000000,6.75,7.2,6.6,6.7485,929.533,0
+LVLU.US,D,20250319,000000,6.9,6.93,6.45,6.4515,923.8,0
+LVLU.US,D,20250320,000000,6.375,9.75,6.2265,7.9665,34769.7,0
+LVLU.US,D,20250321,000000,8.1,8.25,6.6015,6.75,43273.3,0
+LVLU.US,D,20250324,000000,6.75,7.5,6.375,6.468,6913.53,0
+LVLU.US,D,20250325,000000,6.3075,7.044,6.3015,6.6,4877.2,0
+LVLU.US,D,20250326,000000,6.84,7.1985,6.3,6.6,3541.06,0
+LVLU.US,D,20250327,000000,6.315,7.185,6.225,6.363,5405.06,0
+LVLU.US,D,20250328,000000,6.8925,6.9,5.70151,5.835,4538.86,0
+LVLU.US,D,20250331,000000,6.15,6.75,5.985,6,4068.66,0
+LVLU.US,D,20250401,000000,6.3,7.0275,6,6.75,8142.73,0
+LVLU.US,D,20250402,000000,6.645,7.34998,6.43524,6.6045,4903.73,0
+LVLU.US,D,20250403,000000,6.54,6.96,5.88,5.88,6024.13,0
+LVLU.US,D,20250404,000000,6,6.6,5.25,6.12,4604.86,0
+LVLU.US,D,20250407,000000,6.195,7.08,5.688,6.5985,12456.2,0
+LVLU.US,D,20250408,000000,6.4005,6.7485,4.956,5.62426,11803.4,0
+LVLU.US,D,20250409,000000,5.745,6.6,5.265,6.42,4618.53,0
+LVLU.US,D,20250410,000000,6.2685,6.897,6.2685,6.5205,2989.66,0
+LVLU.US,D,20250411,000000,6.465,6.861,6.276,6.68379,2244.33,0
+LVLU.US,D,20250414,000000,6.75,6.9,6.2745,6.825,3615,0
+LVLU.US,D,20250415,000000,6.75,7.35,6.3315,6.75,7093.2,0
+LVLU.US,D,20250416,000000,6.6,7.35,6.45,6.75,7272,0
+LVLU.US,D,20250417,000000,6.561,7.131,6.3,6.72,4982.06,0
+LVLU.US,D,20250421,000000,6.495,7.035,6.495,6.63,2931.86,0
+LVLU.US,D,20250422,000000,7.1385,7.65,6.3,6.594,12773.2,0
+LVLU.US,D,20250423,000000,6.6,6.867,6.4515,6.6,5731.6,0
+LVLU.US,D,20250424,000000,6.66825,7.005,5.4705,6.09,91356.2,0
+LVLU.US,D,20250425,000000,6,6.81,5.85,6.1635,5193.53,0
+LVLU.US,D,20250428,000000,6.675,7.155,6.525,6.75,6474,0
+LVLU.US,D,20250429,000000,7.065,7.1235,6.405,6.495,7552.93,0
+LVLU.US,D,20250430,000000,6.495,7.125,6.375,6.5565,6687.26,0
+LVLU.US,D,20250501,000000,6.33,6.9435,6.1515,6.3,7203.26,0
+LVLU.US,D,20250502,000000,6.615,6.6345,6.15,6.3,5124.13,0
+LVLU.US,D,20250505,000000,6.3,6.5985,6.15,6.2985,5514.13,0
+LVLU.US,D,20250506,000000,6.165,6.4185,6.15,6.21,5649.06,0
+LVLU.US,D,20250507,000000,6.1545,6.618,6.15,6.285,4048.93,0
+LVLU.US,D,20250508,000000,6.18,6.4395,6,6.3,2098,0
+LVLU.US,D,20250509,000000,6.18,6.3,6,6.003,645.8,0
+LVLU.US,D,20250512,000000,6,6.6,5.85,6.45,23117.8,0
+LVLU.US,D,20250513,000000,6.3,6.6,6,6.225,3004,0
+LVLU.US,D,20250514,000000,6.375,6.4815,5.8515,6.2955,4842.86,0
+LVLU.US,D,20250515,000000,6.255,6.255,5.2335,5.721,3170.33,0
+LVLU.US,D,20250516,000000,5.601,6.15,5.5515,5.625,3600.13,0
+LVLU.US,D,20250519,000000,5.625,6,5.55001,5.9985,1758.53,0
+LVLU.US,D,20250520,000000,5.7,6.06,5.4195,5.565,3793.26,0
+LVLU.US,D,20250521,000000,5.64,6.15,5.55,6.1485,10118.7,0
+LVLU.US,D,20250522,000000,5.8755,6.15,5.7,6.0705,2913.06,0
+LVLU.US,D,20250523,000000,6.195,6.195,5.7945,6.135,1278.66,0
+LVLU.US,D,20250527,000000,5.9445,6.6,5.796,6.435,5229.13,0
+LVLU.US,D,20250528,000000,6.285,6.975,6.1245,6.45,24255.4,0
+LVLU.US,D,20250529,000000,6.54,6.7275,6.042,6.45,5674.73,0
+LVLU.US,D,20250530,000000,6.1095,6.71548,5.4195,6.24,4940.26,0
+LVLU.US,D,20250602,000000,6.27,6.45,5.91,6.447,3849.66,0
+LVLU.US,D,20250603,000000,6.135,6.45,6,6.084,2379,0
+LVLU.US,D,20250604,000000,5.925,6.441,5.925,6.3195,2381.93,0
+LVLU.US,D,20250605,000000,6.36,6.402,5.9205,6.1365,1572.33,0
+LVLU.US,D,20250606,000000,6,6.4905,6,6.3,4010.06,0
+LVLU.US,D,20250609,000000,6.3,6.6,5.87175,6.18,6338,0
+LVLU.US,D,20250610,000000,6.525,7.5,6.38475,6.975,20894.6,0
+LVLU.US,D,20250611,000000,7.2735,7.446,6.50115,7.446,7229.6,0
+LVLU.US,D,20250612,000000,7.707,7.707,6.3,6.7515,3502.2,0
+LVLU.US,D,20250613,000000,6.6,7.17,6.6,6.75,1564.93,0
+LVLU.US,D,20250616,000000,6.9585,7.2,6.525,6.705,4094.26,0
+LVLU.US,D,20250617,000000,6.6,8.415,6.6,7.6005,14036.8,0
+LVLU.US,D,20250618,000000,7.95,7.95,6.678,6.7545,5559.66,0
+LVLU.US,D,20250620,000000,6.75,6.78,5.67,5.67,5656.53,0
+LVLU.US,D,20250623,000000,5.85,6.735,5.625,5.685,6529.13,0
+LVLU.US,D,20250624,000000,5.715,6.3,5.565,5.6865,4222.53,0
+LVLU.US,D,20250625,000000,5.6865,6.2985,5.4,5.685,6664.33,0
+LVLU.US,D,20250626,000000,5.7165,5.7165,5.106,5.259,10579,0
+LVLU.US,D,20250627,000000,5.7,5.7,4.446,4.446,15759,0
+LVLU.US,D,20250630,000000,4.65,4.935,4.5,4.5,11197.5,0
+LVLU.US,D,20250701,000000,4.905,8.4,3.3,3.639,440143,0
+LVLU.US,D,20250702,000000,3.5625,6,3.3945,4.1985,418557,0
+LVLU.US,D,20250703,000000,4.5,4.6305,3.7515,4.08,49575,0
+LVLU.US,D,20250707,000000,4.04,5.43,3.9,4.9,120248,0
+LVLU.US,D,20250708,000000,4.85,5.09,4.2267,4.53,42905,0
+LVLU.US,D,20250709,000000,4.51,4.9,4.08,4.44,87445,0
+LVLU.US,D,20250710,000000,4.52,4.75,4.4,4.59,23090,0
+LVLU.US,D,20250711,000000,4.58,4.68,4.13,4.68,4462,0
+LVLU.US,D,20250714,000000,4.65,4.8283,4.57,4.77,34823,0
+LVLU.US,D,20250715,000000,4.69,5.8,4.69,5.2277,97267,0
+LVLU.US,D,20250716,000000,5.31,5.34,4.67,4.7,812484,0
+LVLU.US,D,20250717,000000,4.37,4.755,4.15,4.38,70221,0
+LVLU.US,D,20250718,000000,4.3,4.41,4.07,4.17,64996,0
+LVLU.US,D,20250721,000000,4.17,4.43,3.87,3.9032,70848,0
+LVLU.US,D,20250722,000000,3.9,4.63,3.9,4.36,2504507,0
+LVLU.US,D,20250723,000000,4.74,4.94,4.15,4.44,848796,0
+LVLU.US,D,20250724,000000,4.01,4.12,3.571,3.69,200204,0
+LVLU.US,D,20250725,000000,3.47,4.4,3.36,4.21,94951,0
+LVLU.US,D,20250728,000000,4.15,4.15,3.72,3.81,33333,0
+LVLU.US,D,20250729,000000,3.75,3.8091,3.45,3.62,37996,0
+LVLU.US,D,20250730,000000,3.62,3.62,3.215,3.25,44813,0
+LVLU.US,D,20250731,000000,3.2,4.77,2.98,4,933327,0
+LVLU.US,D,20250801,000000,3.75,3.965,3.4018,3.72,113294,0
+LVLU.US,D,20250804,000000,3.87,4.3988,3.8009,3.9599,199609,0
+LVLU.US,D,20250805,000000,3.96,3.9899,3.652,3.88,115652,0
+LVLU.US,D,20250806,000000,3.77,3.81,3.71,3.73,17197,0
+LVLU.US,D,20250807,000000,3.7,4.1,3.6014,4.01,150335,0
+LVLU.US,D,20250808,000000,3.92,3.95,3.63,3.79,39905,0
+LVLU.US,D,20250811,000000,3.75,3.9871,3.2801,3.6201,34002,0
+LVLU.US,D,20250812,000000,3.59,3.67,3.5,3.64,11360,0
+LVLU.US,D,20250813,000000,3.55,3.935,3.55,3.72,58562,0
+LVLU.US,D,20250814,000000,3.58,4.05,3.51,3.93,59767,0
+LVLU.US,D,20250815,000000,3.82,4.035,3.67,4.03,54681,0
+LVLU.US,D,20250818,000000,3.91,4.37,3.91,4.37,92042,0
+LVLU.US,D,20250819,000000,4.41,4.41,4.12,4.275,27430,0
+LVLU.US,D,20250820,000000,4.2,4.32,4.13,4.32,10909,0
+LVLU.US,D,20250821,000000,4.32,4.4,4.14,4.2,20215,0
+LVLU.US,D,20250822,000000,4.2,4.2,3.9405,4.15,20031,0
+LVLU.US,D,20250825,000000,4.39,4.39,4.06,4.135,44215,0
+LVLU.US,D,20250826,000000,4.06,4.3099,4.0411,4.07,15599,0
+LVLU.US,D,20250827,000000,4.09,4.7,4.085,4.69,96161,0
+LVLU.US,D,20250828,000000,4.65,4.68,4.18,4.18,58178,0
+LVLU.US,D,20250829,000000,4.23,4.23,3.92,3.93,35204,0
+LVLU.US,D,20250902,000000,3.9,4.2,3.695,3.86,29437,0
+LVLU.US,D,20250903,000000,3.88,3.9699,3.7,3.815,9473,0
+LVLU.US,D,20250904,000000,3.89,4.06,3.67,3.88,53395,0
+LVLU.US,D,20250905,000000,4.04,4.0778,3.78,4.01,30333,0
+LVLU.US,D,20250908,000000,3.8875,5.35,3.76,4.11,675112,0
+LVLU.US,D,20250909,000000,3.79,4.11,3.6906,4.025,151193,0
+LVLU.US,D,20250910,000000,4.05,4.19,4.01,4.12,18316,0
+LVLU.US,D,20250911,000000,4.22,4.79,4.18,4.7,179765,0
+LVLU.US,D,20250912,000000,4.6,4.78,4.2667,4.45,54198,0
+LVLU.US,D,20250915,000000,4.92,6.4,4.43,5.17,1722125,0
+LVLU.US,D,20250916,000000,4.81,4.985,4.4201,4.5,160313,0
+LVLU.US,D,20250917,000000,4.45,5.1,4.42,4.81,84717,0
+LVLU.US,D,20250918,000000,4.83,4.8793,4.48,4.73,57887,0
+LVLU.US,D,20250919,000000,4.7676,4.8,4.6157,4.69,18869,0
+LVLU.US,D,20250922,000000,4.6,4.71,4.51,4.66,23275,0
+LVLU.US,D,20250923,000000,4.58,5.27,4.58,4.91,88227,0
+LVLU.US,D,20250924,000000,4.91,5.01,4.77,4.895,26741,0
+LVLU.US,D,20250925,000000,4.91,4.98,4.6844,4.72,11021,0
+LVLU.US,D,20250926,000000,4.82,4.9207,4.81,4.81,9896,0
+LVLU.US,D,20250929,000000,4.9,5.005,4.78,4.86,18880,0
+LVLU.US,D,20250930,000000,4.802,4.9999,4.6832,4.7,10570,0
+LVLU.US,D,20251001,000000,4.66,4.96,4.66,4.84,29834,0
+LVLU.US,D,20251002,000000,4.79,5.15,4.79,5.06,11949,0
+LVLU.US,D,20251003,000000,5,5.1014,4.9618,5.065,16227,0
+LVLU.US,D,20251006,000000,5.0901,5.0901,4.92,4.94,8931,0
+LVLU.US,D,20251007,000000,4.87,5.05,4.87,5.01,6712,0
+LVLU.US,D,20251008,000000,4.99,5.7255,4.99,5.59,53575,0
+LVLU.US,D,20251009,000000,5.4595,5.5459,5.25,5.26,21871,0
+LVLU.US,D,20251010,000000,5.27,5.49,5.187,5.25,24604,0
+LVLU.US,D,20251013,000000,5.32,5.65,5.15,5.52,28652,0
+LVLU.US,D,20251014,000000,5.31,6.1,5.26,5.75,134504,0
+LVLU.US,D,20251015,000000,5.66,5.69,4.86,5.02,45950,0
+LVLU.US,D,20251016,000000,4.99,5.41,4.65,4.86,146928,0
+LVLU.US,D,20251017,000000,4.87,4.9325,4.5,4.57,23005,0
+LVLU.US,D,20251020,000000,4.61,4.71,4.45,4.68,32615,0
+LVLU.US,D,20251021,000000,4.78,4.88,4.5916,4.6011,18536,0
+LVLU.US,D,20251022,000000,4.64,4.8,4.35,4.35,14470,0
+LVLU.US,D,20251023,000000,4.31,4.545,4.26,4.44,11661,0
+LVLU.US,D,20251024,000000,4.575,5.03,4.575,5.01,29415,0
+LVLU.US,D,20251027,000000,5.03,5.24,4.91,5.24,29162,0
+LVLU.US,D,20251028,000000,5.08,5.6848,5.07,5.64,55191,0
+LVLU.US,D,20251029,000000,5.42,5.625,5.0001,5.125,12238,0
+LVLU.US,D,20251030,000000,5,5.03,4.9,4.9,4231,0
+LVLU.US,D,20251031,000000,4.67,4.86,4.67,4.81,1395,0
+LVLU.US,D,20251103,000000,4.88,5.3699,4.63,5.07,8314,0
+LVLU.US,D,20251104,000000,4.85,4.88,4.41,4.5,7940,0
+LVLU.US,D,20251105,000000,4.8,4.8,4.521,4.521,3805,0
+LVLU.US,D,20251106,000000,4.52,4.52,4.4,4.4,4250,0
+LVLU.US,D,20251107,000000,4.4,4.4,4.37,4.37,2804,0
+LVLU.US,D,20251110,000000,4.39,4.83,4.38,4.51,3932,0
+LVLU.US,D,20251111,000000,4.71,4.71,4.5134,4.66,7708,0
+LVLU.US,D,20251112,000000,4.8,5,4.6517,4.89,782513,0
+LVLU.US,D,20251113,000000,5.98,6.16,5,5.71,3704133,0
+LVLU.US,D,20251114,000000,5.45,5.7799,5.15,5.15,97542,0
+LVLU.US,D,20251117,000000,4.8,5.14,4.7001,4.91,46562,0
+LVLU.US,D,20251118,000000,4.97,6,4.89,5.49,55722,0
+LVLU.US,D,20251119,000000,5.39,5.8,4.9,5.39,20060,0
+LVLU.US,D,20251120,000000,5.516,5.52,5.02,5.18,17250,0
+LVLU.US,D,20251121,000000,5.12,5.4,5.02,5.23,17668,0
+LVLU.US,D,20251124,000000,5.15,5.7,5.04,5.505,23102,0
+LVLU.US,D,20251125,000000,5.59,5.68,5.0727,5.406,23745,0
+LVLU.US,D,20251126,000000,5.41,5.58,5.36,5.36,16658,0
+LVLU.US,D,20251128,000000,5.3448,5.3999,5.23,5.23,4514,0
+LVLU.US,D,20251201,000000,5.335,5.47,5.06,5.07,21688,0
+LVLU.US,D,20251202,000000,5.03,5.265,5.01,5.23,12334,0
+LVLU.US,D,20251203,000000,5.1159,5.4299,5.1,5.165,12433,0
+LVLU.US,D,20251204,000000,5.0231,5.4,5.0201,5.33,16429,0
+LVLU.US,D,20251205,000000,5.33,5.3576,5.1851,5.242,18324,0
+LVLU.US,D,20251208,000000,5.43,5.5,5.2501,5.39,16787,0
+LVLU.US,D,20251209,000000,5.42,5.4999,5,5.45,23941,0
+LVLU.US,D,20251210,000000,5.45,6.41,5.4,5.87,128699,0
+LVLU.US,D,20251211,000000,5.87,5.88,5.05,5.6,42307,0
+LVLU.US,D,20251212,000000,5.69,5.69,4.95,5.21,22995,0
+LVLU.US,D,20251215,000000,5.05,5.12,4.92,5.12,16348,0
+LVLU.US,D,20251216,000000,5.085,5.13,4.9,5.1,15696,0
+LVLU.US,D,20251217,000000,5.02,5.0368,4.9,5,16704,0
+LVLU.US,D,20251218,000000,4.97,5.15,4.91,5.15,8013,0
+LVLU.US,D,20251219,000000,5.0862,5.5,5.04,5.5,23944,0
+LVLU.US,D,20251222,000000,5.5,5.8295,5.31,5.5,11713,0
+LVLU.US,D,20251223,000000,5.2201,5.55,5.2201,5.52,17317,0
+LVLU.US,D,20251224,000000,5.39,5.5721,5.39,5.56,4141,0
+LVLU.US,D,20251226,000000,5.33,5.5999,5.32,5.435,2716,0
+LVLU.US,D,20251229,000000,5.27,5.6605,5,5.4079,17016,0
+LVLU.US,D,20251230,000000,5.2781,5.635,5.0101,5.155,12579,0
+LVLU.US,D,20251231,000000,5.25,5.25,5.08,5.22,12211,0
+LVLU.US,D,20260102,000000,5.28,5.5123,5.02,5.35,10499,0
+LVLU.US,D,20260105,000000,5.36,5.62,5.36,5.56,14733,0
+LVLU.US,D,20260106,000000,5.5,5.65,5.3134,5.64,18132,0
+LVLU.US,D,20260107,000000,5.35,5.96,5.35,5.96,12334,0
+LVLU.US,D,20260108,000000,5.97,6.3,5.8701,6.3,24721,0
+LVLU.US,D,20260109,000000,6.3,6.83,6.05,6.77,31913,0
+LVLU.US,D,20260112,000000,6.75,15.9,6.74,12.15,22908399,0
+LVLU.US,D,20260113,000000,10.55,12.48,10.51,12,693197,0
+LVLU.US,D,20260114,000000,11.99,13.71,11.66,13.06,286216,0
+LVLU.US,D,20260115,000000,12.98,14.25,11.74,13.84,128466,0
+LVLU.US,D,20260116,000000,13.55,15.29,13.35,14.5,119496,0
+LVLU.US,D,20260120,000000,13.63,21.44,13.63,20.63,167123,0
+LVLU.US,D,20260121,000000,20.63,32.319,20.0001,24.3,459235,0
+LVLU.US,D,20260122,000000,27.5,29.74,20.47,21.55,191903,0
+LVLU.US,D,20260123,000000,20.73,26.19,19.21,26.16,136372,0
+LVLU.US,D,20260126,000000,25.55,25.55,22.5001,23.35,71207,0
+LVLU.US,D,20260127,000000,23.67,23.67,18.5001,19.07,66672,0
+LVLU.US,D,20260128,000000,19.07,19.93,15.72,16.94,53757,0
+LVLU.US,D,20260129,000000,16.59,16.94,14.675,16.83,41724,0
+LVLU.US,D,20260130,000000,16.83,18.99,16.79,18.62,27572,0
+LVLU.US,D,20260202,000000,18.88,19.69,17.32,17.32,90395,0
+LVLU.US,D,20260203,000000,17.32,18.57,16.66,16.71,65939,0
+LVLU.US,D,20260204,000000,16.2,17.69,15.03,16.28,88687,0
+LVLU.US,D,20260205,000000,15.59,17,15.59,16.99,62222,0
+LVLU.US,D,20260206,000000,17.91,18.26,16.11,18.26,34137,0
+LVLU.US,D,20260209,000000,17.8,19.0999,16.33,17.45,56590,0
+LVLU.US,D,20260210,000000,17.69,18.35,16.5,16.96,47086,0
+LVLU.US,D,20260211,000000,17.32,17.32,14.3,14.52,53786,0
+LVLU.US,D,20260212,000000,14.31,16.4299,14.0119,14.06,14399,0
+LVLU.US,D,20260213,000000,14.01,15.19,13.685,14.55,32771,0
+LVLU.US,D,20260217,000000,14.5,15.03,14.33,14.73,25757,0
+LVLU.US,D,20260218,000000,14.8752,15.99,14.87,14.99,22970,0

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

@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MACI.US,D,20240718,000000,9.98,9.98,9.96,9.96,610936,0
+MACI.US,D,20240719,000000,9.95,9.95,9.95,9.95,1069,0
+MACI.US,D,20240722,000000,9.95,9.95,9.95,9.95,936,0
+MACI.US,D,20240723,000000,9.96,9.96,9.9501,9.9501,1775,0
+MACI.US,D,20240725,000000,9.96,9.98,9.96,9.98,4278,0
+MACI.US,D,20240729,000000,9.9823,9.9823,9.9823,9.9823,1164,0
+MACI.US,D,20240730,000000,9.98,9.9821,9.97,9.98,19712,0
+MACI.US,D,20240731,000000,9.97,9.98,9.96,9.98,291385,0
+MACI.US,D,20240801,000000,9.99,9.99,9.99,9.99,710,0
+MACI.US,D,20240807,000000,9.97,9.97,9.97,9.97,325050,0
+MACI.US,D,20240808,000000,9.99,10.005,9.99,9.99,509703,0
+MACI.US,D,20240809,000000,9.99,9.99,9.97,9.98,109961,0
+MACI.US,D,20240812,000000,9.98,9.98,9.975,9.975,21098,0
+MACI.US,D,20240813,000000,9.97,9.985,9.97,9.985,140710,0
+MACI.US,D,20240814,000000,9.98,9.985,9.98,9.985,9459,0
+MACI.US,D,20240815,000000,9.98,10,9.98,9.99,857001,0
+MACI.US,D,20240821,000000,9.987,9.987,9.98,9.98,719,0
+MACI.US,D,20240822,000000,9.99,9.99,9.99,9.99,3477,0
+MACI.US,D,20240823,000000,9.99,9.99,9.99,9.99,332,0
+MACI.US,D,20240827,000000,9.99,9.99,9.96,9.96,277907,0
+MACI.US,D,20240828,000000,9.96,9.97,9.96,9.96,20042,0
+MACI.US,D,20240829,000000,9.97,9.97,9.965,9.97,11575,0
+MACI.US,D,20240830,000000,9.97,9.98,9.97,9.98,31794,0
+MACI.US,D,20240903,000000,9.98,9.98,9.97,9.97,56921,0
+MACI.US,D,20240904,000000,9.98,9.99,9.975,9.98,238675,0
+MACI.US,D,20240905,000000,9.98,10,9.97,9.98,58529,0
+MACI.US,D,20240906,000000,9.98,9.985,9.98,9.98,23550,0
+MACI.US,D,20240909,000000,9.99,9.99,9.98,9.98,217173,0
+MACI.US,D,20240910,000000,9.98,9.98,9.975,9.98,31409,0
+MACI.US,D,20240911,000000,9.98,10,9.975,9.98,37104,0
+MACI.US,D,20240912,000000,9.97,9.98,9.97,9.98,712975,0
+MACI.US,D,20240913,000000,9.97,9.97,9.97,9.97,4193,0
+MACI.US,D,20240917,000000,9.99,9.99,9.99,9.99,986,0
+MACI.US,D,20240918,000000,9.9793,9.99,9.9793,9.99,6717,0
+MACI.US,D,20240920,000000,9.98,9.98,9.98,9.98,553,0
+MACI.US,D,20240923,000000,10,10,10,10,106,0
+MACI.US,D,20240924,000000,9.9737,9.9737,9.9737,9.9737,1500,0
+MACI.US,D,20240925,000000,9.9801,9.99,9.98,9.985,31939,0
+MACI.US,D,20240926,000000,9.99,9.99,9.99,9.99,90004,0
+MACI.US,D,20240930,000000,9.9913,9.995,9.99,9.995,62917,0
+MACI.US,D,20241002,000000,10,10,10,10,11090,0
+MACI.US,D,20241003,000000,10,10,10,10,25031,0
+MACI.US,D,20241004,000000,10.02,10.03,10.02,10.03,13912,0
+MACI.US,D,20241009,000000,10.03,10.03,10.02,10.03,50452,0
+MACI.US,D,20241010,000000,9.98,10.01,9.96,9.96,3686,0
+MACI.US,D,20241011,000000,9.95,9.95,9.95,9.95,3967,0
+MACI.US,D,20241014,000000,9.98,9.98,9.98,9.98,2820,0
+MACI.US,D,20241015,000000,9.982,9.982,9.98,9.98,1381,0
+MACI.US,D,20241021,000000,9.9876,9.99,9.9876,9.99,53774,0
+MACI.US,D,20241024,000000,9.9901,9.9901,9.9901,9.9901,1186,0
+MACI.US,D,20241025,000000,10.04,10.04,10.04,10.04,300,0
+MACI.US,D,20241028,000000,9.99,9.99,9.99,9.99,342,0
+MACI.US,D,20241029,000000,10,10.03,9.9806,10.03,56526,0
+MACI.US,D,20241030,000000,10,10.02,10,10.02,51147,0
+MACI.US,D,20241031,000000,10.02,10.04,10.02,10.04,6799,0
+MACI.US,D,20241104,000000,10.01,10.01,10.01,10.01,6173,0
+MACI.US,D,20241106,000000,10.01,10.0177,10.006,10.0162,253145,0
+MACI.US,D,20241107,000000,10.02,10.02,10.01,10.0199,2371,0
+MACI.US,D,20241108,000000,10.01,10.05,10.01,10.01,5699,0
+MACI.US,D,20241111,000000,10.01,10.01,10.01,10.01,354,0
+MACI.US,D,20241112,000000,10.01,10.0111,10.01,10.0111,14436,0
+MACI.US,D,20241113,000000,10.0195,10.025,10.0195,10.02,4707,0
+MACI.US,D,20241114,000000,10.02,10.05,10.02,10.05,31663,0
+MACI.US,D,20241115,000000,10.03,10.03,10.03,10.03,352,0
+MACI.US,D,20241118,000000,10.03,10.04,10.02,10.035,28585,0
+MACI.US,D,20241119,000000,10.0341,10.035,10.0341,10.035,340,0
+MACI.US,D,20241120,000000,10.04,10.04,10.04,10.04,22552,0
+MACI.US,D,20241121,000000,10.0327,10.05,10.03,10.05,7100,0
+MACI.US,D,20241122,000000,10.034,10.034,10.034,10.034,1880,0
+MACI.US,D,20241125,000000,10.05,10.05,10.05,10.05,223,0
+MACI.US,D,20241126,000000,10.05,10.05,10.05,10.05,10861,0
+MACI.US,D,20241127,000000,10.05,10.07,10.05,10.0609,11022,0
+MACI.US,D,20241129,000000,10.04,10.04,10.04,10.04,314,0
+MACI.US,D,20241203,000000,10.0582,10.0582,10.05,10.05,4946,0
+MACI.US,D,20241205,000000,10.0511,10.0511,10.0511,10.0511,280,0
+MACI.US,D,20241209,000000,10.05,10.06,10.05,10.06,1940,0
+MACI.US,D,20241210,000000,10.06,10.07,10.06,10.07,3347,0
+MACI.US,D,20241211,000000,10.08,10.18,10.08,10.18,7082,0
+MACI.US,D,20241212,000000,10.1164,10.1307,10.06,10.06,4162,0
+MACI.US,D,20241213,000000,10.08,10.08,10.06,10.0714,3907,0
+MACI.US,D,20241216,000000,10.06,10.06,10.06,10.06,243,0
+MACI.US,D,20241217,000000,10.06,10.06,10.06,10.06,198,0
+MACI.US,D,20241219,000000,10.07,10.0767,10.06,10.06,168239,0
+MACI.US,D,20241220,000000,10.06,10.1,10.06,10.06,2600,0
+MACI.US,D,20241224,000000,10.06,10.06,10.06,10.06,52593,0
+MACI.US,D,20250102,000000,10.08,10.09,10.08,10.09,91014,0
+MACI.US,D,20250106,000000,10.0945,10.0945,10.09,10.09,3007,0
+MACI.US,D,20250108,000000,10.1,10.1,10.1,10.1,1000,0
+MACI.US,D,20250117,000000,10.11,10.16,10.11,10.11,65572,0
+MACI.US,D,20250121,000000,10.14,10.14,10.1179,10.1179,10890,0
+MACI.US,D,20250122,000000,10.12,10.12,10.12,10.12,1441,0
+MACI.US,D,20250123,000000,10.13,10.1301,10.13,10.1301,605,0
+MACI.US,D,20250124,000000,10.2,10.2,10.2,10.2,167,0
+MACI.US,D,20250127,000000,10.17,10.17,10.16,10.16,1602,0
+MACI.US,D,20250128,000000,10.12,10.13,10.12,10.13,83301,0
+MACI.US,D,20250129,000000,10.14,10.14,10.135,10.14,109636,0
+MACI.US,D,20250130,000000,10.16,10.17,10.155,10.16,16470,0
+MACI.US,D,20250203,000000,10.1487,10.1487,10.1487,10.1487,582,0
+MACI.US,D,20250204,000000,10.155,10.155,10.155,10.155,227,0
+MACI.US,D,20250205,000000,10.15,10.15,10.15,10.15,17501,0
+MACI.US,D,20250207,000000,10.14,10.14,10.14,10.14,203,0
+MACI.US,D,20250210,000000,10.14,10.15,10.14,10.15,28192,0
+MACI.US,D,20250213,000000,10.16,10.1638,10.16,10.16,50863,0
+MACI.US,D,20250214,000000,10.1635,10.1635,10.16,10.16,2020,0
+MACI.US,D,20250218,000000,10.22,10.22,10.22,10.22,367,0
+MACI.US,D,20250219,000000,10.17,10.17,10.17,10.17,200785,0
+MACI.US,D,20250220,000000,10.175,10.175,10.17,10.17,128214,0
+MACI.US,D,20250221,000000,10.175,10.18,10.17,10.18,442937,0
+MACI.US,D,20250224,000000,10.18,10.19,10.18,10.18,301206,0
+MACI.US,D,20250225,000000,10.18,10.18,10.18,10.18,1046,0
+MACI.US,D,20250226,000000,10.1813,10.1813,10.18,10.18,4230,0
+MACI.US,D,20250227,000000,10.19,10.19,10.17,10.19,582804,0
+MACI.US,D,20250228,000000,10.24,10.24,10.225,10.23,4799,0
+MACI.US,D,20250304,000000,10.21,10.21,10.185,10.2,381013,0
+MACI.US,D,20250305,000000,10.195,10.21,10.19,10.21,832094,0
+MACI.US,D,20250307,000000,10.2,10.25,10.2,10.25,6910,0
+MACI.US,D,20250310,000000,10.26,10.26,10.2,10.2,57417,0
+MACI.US,D,20250312,000000,10.26,10.26,10.22,10.22,6637,0
+MACI.US,D,20250313,000000,10.22,10.22,10.22,10.22,576,0
+MACI.US,D,20250314,000000,10.22,10.22,10.22,10.22,449,0
+MACI.US,D,20250317,000000,10.22,10.22,10.22,10.22,745,0
+MACI.US,D,20250318,000000,10.2366,10.2366,10.2366,10.2366,1073,0
+MACI.US,D,20250321,000000,10.27,10.31,10.23,10.31,27639,0
+MACI.US,D,20250325,000000,10.28,10.28,10.22,10.22,5034,0
+MACI.US,D,20250326,000000,10.34,10.34,10.23,10.23,278,0
+MACI.US,D,20250401,000000,10.255,10.2626,10.255,10.2626,8387,0
+MACI.US,D,20250402,000000,10.2501,10.2501,10.25,10.25,10003,0
+MACI.US,D,20250404,000000,10.25,10.35,10.25,10.2865,25858,0
+MACI.US,D,20250407,000000,10.28,10.28,10.26,10.26,213557,0
+MACI.US,D,20250410,000000,10.24,10.25,10.24,10.25,1111,0
+MACI.US,D,20250416,000000,10.25,10.2503,10.25,10.2503,7158,0
+MACI.US,D,20250417,000000,10.19,10.28,10.19,10.28,1150,0
+MACI.US,D,20250421,000000,10.275,10.28,10.275,10.28,200,0
+MACI.US,D,20250422,000000,10.28,10.28,10.28,10.28,1801,0
+MACI.US,D,20250428,000000,10.35,10.35,10.29,10.3,48396,0
+MACI.US,D,20250429,000000,10.33,10.33,10.3,10.3,116520,0
+MACI.US,D,20250430,000000,10.3059,10.3059,10.3059,10.3059,494,0
+MACI.US,D,20250505,000000,10.301,10.301,10.301,10.301,401,0
+MACI.US,D,20250506,000000,10.3299,10.33,10.3,10.3,7700,0
+MACI.US,D,20250507,000000,10.3166,10.3166,10.3166,10.3166,771,0
+MACI.US,D,20250508,000000,10.32,10.32,10.32,10.32,256,0
+MACI.US,D,20250512,000000,10.33,10.33,10.33,10.33,120,0
+MACI.US,D,20250513,000000,10.39,10.39,10.34,10.34,13668,0
+MACI.US,D,20250514,000000,10.36,10.36,10.32,10.33,7858,0
+MACI.US,D,20250515,000000,10.33,10.33,10.32,10.33,40617,0
+MACI.US,D,20250516,000000,10.33,10.33,10.33,10.33,973,0
+MACI.US,D,20250520,000000,10.3387,10.3387,10.3387,10.3387,911,0
+MACI.US,D,20250521,000000,10.33,10.33,10.33,10.33,100909,0
+MACI.US,D,20250522,000000,10.4,10.4,10.35,10.35,1311,0
+MACI.US,D,20250527,000000,10.36,10.36,10.36,10.36,4333,0
+MACI.US,D,20250528,000000,10.3679,10.37,10.3679,10.37,7111,0
+MACI.US,D,20250602,000000,10.8294,10.8294,10.42,10.42,5648,0
+MACI.US,D,20250606,000000,10.41,10.47,10.41,10.41,8731,0
+MACI.US,D,20250609,000000,10.42,10.42,10.42,10.42,500,0
+MACI.US,D,20250611,000000,10.4,10.405,10.4,10.405,572,0
+MACI.US,D,20250612,000000,10.43,10.43,10.43,10.43,1022,0
+MACI.US,D,20250616,000000,10.47,10.47,10.47,10.47,445,0
+MACI.US,D,20250617,000000,10.4637,10.67,10.435,10.48,101790,0
+MACI.US,D,20250618,000000,10.49,10.55,10.48,10.52,252856,0
+MACI.US,D,20250620,000000,10.52,10.555,10.51,10.54,305010,0
+MACI.US,D,20250623,000000,10.5001,10.54,10.5,10.5299,57436,0
+MACI.US,D,20250624,000000,10.535,10.535,10.52,10.53,498212,0
+MACI.US,D,20250625,000000,10.53,10.5301,10.49,10.51,272168,0
+MACI.US,D,20250626,000000,10.51,10.52,10.51,10.52,426972,0
+MACI.US,D,20250627,000000,10.51,10.52,10.505,10.51,34668,0
+MACI.US,D,20250630,000000,10.54,10.54,10.48,10.51,125598,0
+MACI.US,D,20250701,000000,10.51,10.5101,10.51,10.51,6667,0
+MACI.US,D,20250702,000000,10.51,10.51,10.5,10.51,218131,0
+MACI.US,D,20250703,000000,10.52,10.525,10.52,10.52,10640,0
+MACI.US,D,20250708,000000,10.52,10.52,10.515,10.52,26534,0
+MACI.US,D,20250709,000000,10.52,10.52,10.51,10.51,133174,0
+MACI.US,D,20250710,000000,10.52,10.52,10.52,10.52,537,0
+MACI.US,D,20250711,000000,10.511,10.515,10.51,10.515,11461,0
+MACI.US,D,20250714,000000,10.52,10.525,10.52,10.525,109449,0
+MACI.US,D,20250715,000000,10.525,10.525,10.525,10.525,274,0
+MACI.US,D,20250716,000000,10.53,10.53,10.53,10.53,232,0
+MACI.US,D,20250717,000000,10.52,10.52,10.52,10.52,5405,0
+MACI.US,D,20250718,000000,10.53,10.53,10.53,10.53,149,0
+MACI.US,D,20250723,000000,10.5291,10.5291,10.5142,10.5206,692,0
+MACI.US,D,20250724,000000,10.515,10.515,10.515,10.515,544,0
+MACI.US,D,20250728,000000,10.51,10.51,10.51,10.51,733,0
+MACI.US,D,20250730,000000,10.53,10.55,10.53,10.55,30036,0
+MACI.US,D,20250731,000000,10.51,10.51,10.45,10.47,880701,0
+MACI.US,D,20250801,000000,10.4699,10.48,10.455,10.46,965101,0
+MACI.US,D,20250804,000000,10.46,10.48,10.46,10.46,8793,0
+MACI.US,D,20250805,000000,10.4675,10.47,10.46,10.46,21289,0
+MACI.US,D,20250806,000000,10.465,10.4754,10.461,10.461,101718,0
+MACI.US,D,20250808,000000,10.48,10.48,10.47,10.47,105195,0
+MACI.US,D,20250811,000000,10.48,10.48,10.48,10.48,283,0
+MACI.US,D,20250812,000000,10.475,10.5,10.475,10.5,21823,0
+MACI.US,D,20250813,000000,10.485,10.52,10.485,10.52,5783,0
+MACI.US,D,20250814,000000,10.49,10.49,10.4671,10.4671,2900,0
+MACI.US,D,20250815,000000,10.49,10.49,10.49,10.49,1200,0
+MACI.US,D,20250818,000000,10.511,10.511,10.511,10.511,203,0
+MACI.US,D,20250820,000000,10.48,10.5,10.48,10.5,20917,0
+MACI.US,D,20250821,000000,10.49,10.49,10.49,10.49,2306,0
+MACI.US,D,20250822,000000,10.5,10.5,10.5,10.5,10071,0
+MACI.US,D,20250826,000000,10.5,10.5,10.5,10.5,4036,0
+MACI.US,D,20250827,000000,10.5,10.5,10.5,10.5,37641,0
+MACI.US,D,20250902,000000,10.52,10.5596,10.5199,10.52,15623,0
+MACI.US,D,20250909,000000,10.51,10.51,10.51,10.51,1415,0
+MACI.US,D,20250910,000000,10.51,10.51,10.51,10.51,1000,0
+MACI.US,D,20250916,000000,10.52,10.74,10.52,10.55,2613,0
+MACI.US,D,20250926,000000,10.55,10.55,10.55,10.55,360,0
+MACI.US,D,20250930,000000,10.5,10.5,10.5,10.5,5483,0
+MACI.US,D,20251003,000000,10.53,10.53,10.53,10.53,23767,0
+MACI.US,D,20251008,000000,10.54,10.54,10.54,10.54,132,0
+MACI.US,D,20251014,000000,10.52,10.52,10.52,10.52,118,0
+MACI.US,D,20251020,000000,10.56,10.56,10.56,10.56,248,0
+MACI.US,D,20251021,000000,10.56,10.56,10.56,10.56,2134,0
+MACI.US,D,20251023,000000,10.57,10.97,10.57,10.77,21273,0
+MACI.US,D,20251024,000000,10.56,10.6995,10.52,10.57,4647,0
+MACI.US,D,20251027,000000,10.78,10.78,10.56,10.66,1369,0
+MACI.US,D,20251028,000000,10.57,10.57,10.55,10.55,2249,0
+MACI.US,D,20251029,000000,10.55,10.55,10.55,10.55,1071,0
+MACI.US,D,20251030,000000,10.74,10.74,10.54,10.55,9479,0
+MACI.US,D,20251031,000000,10.54,10.55,10.54,10.55,1653,0
+MACI.US,D,20251103,000000,10.55,10.72,10.55,10.55,5700,0
+MACI.US,D,20251104,000000,10.55,10.73,10.55,10.55,4655,0
+MACI.US,D,20251105,000000,10.55,10.55,10.55,10.55,1219,0
+MACI.US,D,20251106,000000,10.55,10.55,10.55,10.55,1092,0
+MACI.US,D,20251107,000000,10.55,10.55,10.55,10.55,1207,0
+MACI.US,D,20251110,000000,10.56,10.56,10.56,10.56,1900,0
+MACI.US,D,20251111,000000,10.56,10.56,10.56,10.56,937,0
+MACI.US,D,20251112,000000,10.56,10.57,10.56,10.57,1487,0
+MACI.US,D,20251113,000000,10.56,10.56,10.56,10.56,2611,0
+MACI.US,D,20251114,000000,10.57,10.57,10.57,10.57,746,0
+MACI.US,D,20251117,000000,10.56,10.56,10.56,10.56,765,0
+MACI.US,D,20251118,000000,10.56,10.56,10.56,10.56,666,0
+MACI.US,D,20251119,000000,10.56,10.62,10.56,10.62,11097,0
+MACI.US,D,20251120,000000,10.57,10.62,10.56,10.62,3886,0
+MACI.US,D,20251121,000000,10.62,10.62,10.57,10.59,1695,0
+MACI.US,D,20251124,000000,10.62,10.62,10.57,10.57,1779,0
+MACI.US,D,20251125,000000,10.58,10.58,10.57,10.58,911,0
+MACI.US,D,20251126,000000,10.57,10.57,10.57,10.57,673,0
+MACI.US,D,20251128,000000,10.57,10.58,10.57,10.58,1160,0
+MACI.US,D,20251201,000000,10.58,10.62,10.58,10.585,19223,0
+MACI.US,D,20251202,000000,10.57,10.58,10.57,10.58,1222,0
+MACI.US,D,20251203,000000,10.58,10.58,10.58,10.58,51045,0
+MACI.US,D,20251204,000000,10.58,10.59,10.58,10.59,166943,0
+MACI.US,D,20251205,000000,10.58,10.6,10.58,10.6,11877,0
+MACI.US,D,20251208,000000,10.59,10.59,10.59,10.59,5823,0
+MACI.US,D,20251209,000000,10.59,10.59,10.58,10.59,19780,0
+MACI.US,D,20251210,000000,10.59,10.62,10.59,10.62,22263,0
+MACI.US,D,20251211,000000,10.6,10.61,10.59,10.6,232455,0
+MACI.US,D,20251212,000000,10.6,10.61,10.6,10.61,34628,0
+MACI.US,D,20251215,000000,10.61,10.63,10.6,10.61,25469,0
+MACI.US,D,20251216,000000,10.62,10.62,10.61,10.61,10481,0
+MACI.US,D,20251217,000000,10.61,10.61,10.61,10.61,22696,0
+MACI.US,D,20251218,000000,10.61,10.625,10.61,10.62,10611,0
+MACI.US,D,20251219,000000,10.61,10.61,10.61,10.61,11525,0
+MACI.US,D,20251222,000000,10.61,10.61,10.61,10.61,17857,0
+MACI.US,D,20251223,000000,10.61,10.63,10.6,10.63,10463,0
+MACI.US,D,20251224,000000,10.6,10.61,10.6,10.6,7027,0
+MACI.US,D,20251226,000000,10.61,10.61,10.61,10.61,6489,0
+MACI.US,D,20251229,000000,10.61,10.62,10.61,10.62,9944,0
+MACI.US,D,20251230,000000,10.62,10.635,10.61,10.63,36441,0
+MACI.US,D,20251231,000000,10.635,10.635,10.62,10.63,6837,0
+MACI.US,D,20260102,000000,10.65,10.65,10.62,10.62,8383,0
+MACI.US,D,20260105,000000,10.63,10.63,10.62,10.62,5175,0
+MACI.US,D,20260106,000000,10.63,10.63,10.62,10.62,5020,0
+MACI.US,D,20260107,000000,10.64,10.645,10.63,10.63,4431,0
+MACI.US,D,20260108,000000,10.64,10.65,10.63,10.65,5804,0
+MACI.US,D,20260109,000000,10.645,10.645,10.645,10.645,3821,0
+MACI.US,D,20260112,000000,10.645,10.66,10.645,10.66,4532,0
+MACI.US,D,20260113,000000,10.65,10.7,10.64,10.7,14043,0
+MACI.US,D,20260114,000000,10.66,10.68,10.64,10.67,4703,0
+MACI.US,D,20260115,000000,10.66,10.69,10.65,10.69,10738,0
+MACI.US,D,20260116,000000,10.66,10.71,10.65,10.71,4980,0
+MACI.US,D,20260120,000000,10.75,10.75,10.66,10.7,3742,0
+MACI.US,D,20260121,000000,10.67,10.6719,10.65,10.65,2889,0
+MACI.US,D,20260122,000000,10.65,10.65,10.65,10.65,2598,0
+MACI.US,D,20260123,000000,10.66,10.67,10.66,10.66,55628,0
+MACI.US,D,20260126,000000,10.67,10.67,10.67,10.67,3480,0
+MACI.US,D,20260127,000000,10.67,10.68,10.67,10.68,4146,0
+MACI.US,D,20260128,000000,10.68,10.7,10.68,10.7,3309,0
+MACI.US,D,20260129,000000,10.68,10.6902,10.68,10.6902,5839,0
+MACI.US,D,20260130,000000,10.68,10.69,10.68,10.69,2770,0
+MACI.US,D,20260202,000000,10.69,10.7,10.69,10.7,3120,0
+MACI.US,D,20260203,000000,10.68,10.69,10.68,10.69,2620,0
+MACI.US,D,20260204,000000,10.69,10.69,10.69,10.69,2226,0
+MACI.US,D,20260205,000000,10.69,10.71,10.68,10.71,3496,0
+MACI.US,D,20260206,000000,10.69,10.69,10.69,10.69,35785,0
+MACI.US,D,20260209,000000,10.685,10.69,10.685,10.69,3968,0
+MACI.US,D,20260210,000000,10.69,10.69,10.69,10.69,2459,0
+MACI.US,D,20260211,000000,10.69,10.69,10.69,10.69,2223,0
+MACI.US,D,20260212,000000,10.7,10.71,10.7,10.71,2184,0
+MACI.US,D,20260213,000000,10.69,10.7,10.69,10.7,4425,0
+MACI.US,D,20260217,000000,10.72,10.72,10.69,10.7,1979,0
+MACI.US,D,20260218,000000,10.69,10.7,10.69,10.7,1835,0

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

@@ -0,0 +1,491 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLECW.US,D,20230104,000000,0.2307,0.3393,0.0948,0.1888,66623,0
+MLECW.US,D,20230105,000000,0.22,0.2225,0.1325,0.15,12758,0
+MLECW.US,D,20230106,000000,0.14,0.225,0.12,0.2,680331,0
+MLECW.US,D,20230109,000000,0.1763,0.208901,0.17,0.2071,298516,0
+MLECW.US,D,20230110,000000,0.1462,0.21,0.1462,0.1798,52021,0
+MLECW.US,D,20230111,000000,0.17,0.1768,0.15923,0.17,26248,0
+MLECW.US,D,20230112,000000,0.17,0.17,0.1434,0.1434,67610,0
+MLECW.US,D,20230113,000000,0.1445,0.1445,0.1075,0.129,61909,0
+MLECW.US,D,20230117,000000,0.12,0.1379,0.1026,0.1371,24645,0
+MLECW.US,D,20230118,000000,0.15,0.1799,0.1125,0.12,86117,0
+MLECW.US,D,20230119,000000,0.12,0.165,0.1195,0.13,2601,0
+MLECW.US,D,20230120,000000,0.1498,0.1498,0.095,0.1222,81889,0
+MLECW.US,D,20230123,000000,0.139,0.148,0.12,0.148,19119,0
+MLECW.US,D,20230124,000000,0.148,0.1675,0.14,0.1675,5541,0
+MLECW.US,D,20230125,000000,0.148,0.15,0.1119,0.1398,16357,0
+MLECW.US,D,20230126,000000,0.139,0.1398,0.13,0.13,7800,0
+MLECW.US,D,20230127,000000,0.1133,0.114,0.1133,0.1134,5272,0
+MLECW.US,D,20230130,000000,0.127,0.127,0.09,0.127,6043,0
+MLECW.US,D,20230131,000000,0.0965,0.1499,0.09,0.1499,10307,0
+MLECW.US,D,20230203,000000,0.148,0.148,0.075649,0.148,20191,0
+MLECW.US,D,20230207,000000,0.102201,0.148,0.102201,0.148,1275,0
+MLECW.US,D,20230208,000000,0.1498,0.1498,0.1498,0.1498,1086,0
+MLECW.US,D,20230210,000000,0.128,0.128,0.128,0.128,989,0
+MLECW.US,D,20230214,000000,0.101,0.1215,0.081,0.1215,2285,0
+MLECW.US,D,20230217,000000,0.093801,0.1422,0.0937,0.1422,7978,0
+MLECW.US,D,20230221,000000,0.1422,0.1422,0.116,0.1396,811,0
+MLECW.US,D,20230224,000000,0.1496,0.1541,0.0945,0.135053,65641,0
+MLECW.US,D,20230227,000000,0.243,0.3034,0.19,0.22,489023,0
+MLECW.US,D,20230228,000000,0.1744,0.205451,0.1485,0.2,37308,0
+MLECW.US,D,20230301,000000,0.2301,0.2575,0.2,0.2,637,0
+MLECW.US,D,20230302,000000,0.18,0.18,0.148,0.148,938,0
+MLECW.US,D,20230303,000000,0.1486,0.2028,0.1479,0.1626,10727,0
+MLECW.US,D,20230306,000000,0.18,0.1985,0.148,0.165,6402,0
+MLECW.US,D,20230307,000000,0.168,0.2518,0.152,0.169026,12853,0
+MLECW.US,D,20230308,000000,0.2427,0.2471,0.1673,0.1673,5004,0
+MLECW.US,D,20230309,000000,0.1609,0.1918,0.1417,0.15,2548,0
+MLECW.US,D,20230310,000000,0.1866,0.1949,0.1254,0.1651,12604,0
+MLECW.US,D,20230314,000000,0.1507,0.1507,0.1176,0.1176,7704,0
+MLECW.US,D,20230315,000000,0.1255,0.1844,0.1176,0.13,442465,0
+MLECW.US,D,20230316,000000,0.115,0.1175,0.0965,0.1012,12417,0
+MLECW.US,D,20230317,000000,0.1013,0.115,0.1013,0.1075,33067,0
+MLECW.US,D,20230320,000000,0.104899,0.110801,0.0902,0.0905,23828,0
+MLECW.US,D,20230321,000000,0.1132,0.1625,0.0905,0.125,74246,0
+MLECW.US,D,20230322,000000,0.1522,0.1522,0.1184,0.125,5666,0
+MLECW.US,D,20230323,000000,0.125,0.125,0.12,0.12,9800,0
+MLECW.US,D,20230324,000000,0.1225,0.1525,0.0876,0.125,50197,0
+MLECW.US,D,20230327,000000,0.125,0.125,0.1248,0.1248,11544,0
+MLECW.US,D,20230328,000000,0.1248,0.1263,0.1017,0.1053,13000,0
+MLECW.US,D,20230329,000000,0.125,0.125,0.125,0.125,10360,0
+MLECW.US,D,20230330,000000,0.0911,0.135,0.0911,0.1,11760,0
+MLECW.US,D,20230331,000000,0.0927,0.125,0.0927,0.1122,7512,0
+MLECW.US,D,20230403,000000,0.0927,0.103,0.0927,0.0928,2019,0
+MLECW.US,D,20230404,000000,0.0929,0.12,0.092,0.1012,4303,0
+MLECW.US,D,20230411,000000,0.1475,0.15,0.1411,0.1425,4142,0
+MLECW.US,D,20230413,000000,0.14,0.14,0.14,0.14,1365,0
+MLECW.US,D,20230414,000000,0.1315,0.1315,0.1315,0.1315,282,0
+MLECW.US,D,20230417,000000,0.13,0.13,0.13,0.13,100,0
+MLECW.US,D,20230419,000000,0.1461,0.1475,0.1055,0.1057,4358,0
+MLECW.US,D,20230421,000000,0.125,0.125,0.12,0.1206,5100,0
+MLECW.US,D,20230425,000000,0.081,0.12,0.0726,0.12,10489,0
+MLECW.US,D,20230427,000000,0.1075,0.1075,0.0872,0.09,2668,0
+MLECW.US,D,20230428,000000,0.1065,0.1065,0.0909,0.0909,3264,0
+MLECW.US,D,20230501,000000,0.1,0.1095,0.1,0.1095,1580,0
+MLECW.US,D,20230503,000000,0.0911,0.0911,0.082,0.0847,1700,0
+MLECW.US,D,20230504,000000,0.0842,0.0842,0.0842,0.0842,449,0
+MLECW.US,D,20230505,000000,0.074,0.0905,0.074,0.0905,1168,0
+MLECW.US,D,20230508,000000,0.072,0.0808,0.0716,0.079,7144,0
+MLECW.US,D,20230509,000000,0.0905,0.0905,0.0905,0.0905,286,0
+MLECW.US,D,20230510,000000,0.075,0.075,0.075,0.075,50004,0
+MLECW.US,D,20230517,000000,0.0642,0.0778,0.0642,0.0778,1400,0
+MLECW.US,D,20230519,000000,0.097,0.097,0.09,0.09,300,0
+MLECW.US,D,20230523,000000,0.09,0.09,0.09,0.09,1600,0
+MLECW.US,D,20230526,000000,0.0891,0.0891,0.0891,0.0891,280,0
+MLECW.US,D,20230531,000000,0.0891,0.0891,0.0771,0.0778,1532,0
+MLECW.US,D,20230605,000000,0.085,0.085,0.08,0.085,2008,0
+MLECW.US,D,20230606,000000,0.0801,0.0966,0.0701,0.0752,45148,0
+MLECW.US,D,20230607,000000,0.041,0.0706,0.041,0.0706,11487,0
+MLECW.US,D,20230608,000000,0.045,0.08,0.045,0.0503,7326,0
+MLECW.US,D,20230609,000000,0.0748,0.08,0.052,0.0545,13403,0
+MLECW.US,D,20230612,000000,0.0743,0.075,0.035,0.0743,11189,0
+MLECW.US,D,20230613,000000,0.075,0.075,0.0435,0.0726,4855,0
+MLECW.US,D,20230614,000000,0.0718,0.08,0.0594,0.07,29172,0
+MLECW.US,D,20230615,000000,0.075,0.075,0.075,0.075,945,0
+MLECW.US,D,20230616,000000,0.0593,0.0797,0.0593,0.075185,1352,0
+MLECW.US,D,20230620,000000,0.0693,0.0693,0.06,0.067,14943,0
+MLECW.US,D,20230621,000000,0.0789,0.0797,0.0366,0.0474,4298,0
+MLECW.US,D,20230622,000000,0.0506,0.08,0.0506,0.0796,14187,0
+MLECW.US,D,20230623,000000,0.0707,0.0749,0.0694,0.0749,2703,0
+MLECW.US,D,20230626,000000,0.0506,0.09,0.0506,0.089899,124539,0
+MLECW.US,D,20230627,000000,0.0656,0.074,0.06,0.0605,36421,0
+MLECW.US,D,20230628,000000,0.087,0.087,0.0789,0.0789,3517,0
+MLECW.US,D,20230629,000000,0.0622,0.087,0.0501,0.06,22189,0
+MLECW.US,D,20230630,000000,0.0791,0.0799,0.0791,0.0799,1909,0
+MLECW.US,D,20230703,000000,0.0609,0.0789,0.0495,0.0789,23485,0
+MLECW.US,D,20230706,000000,0.0666,0.0685,0.0576,0.0685,2034,0
+MLECW.US,D,20230710,000000,0.0684,0.0685,0.0637,0.0685,28653,0
+MLECW.US,D,20230711,000000,0.0728,0.0728,0.07,0.07,1715,0
+MLECW.US,D,20230713,000000,0.0685,0.0686,0.0685,0.0686,1000,0
+MLECW.US,D,20230714,000000,0.0682,0.0682,0.068,0.0682,1128,0
+MLECW.US,D,20230720,000000,0.058301,0.0742,0.05,0.05,3033,0
+MLECW.US,D,20230721,000000,0.05731,0.0578,0.0573,0.0574,5435,0
+MLECW.US,D,20230724,000000,0.0735,0.08,0.0735,0.0739,3980,0
+MLECW.US,D,20230726,000000,0.0711,0.0711,0.0627,0.0627,1462,0
+MLECW.US,D,20230731,000000,0.0505,0.0692,0.05,0.0692,1611,0
+MLECW.US,D,20230803,000000,0.05,0.0642,0.05,0.0642,24300,0
+MLECW.US,D,20230807,000000,0.0506,0.0648,0.0506,0.0642,12000,0
+MLECW.US,D,20230808,000000,0.0695,0.0695,0.069,0.069,4925,0
+MLECW.US,D,20230809,000000,0.069,0.069,0.069,0.069,700,0
+MLECW.US,D,20230815,000000,0.0495,0.052,0.0495,0.0495,1000,0
+MLECW.US,D,20230817,000000,0.0674,0.0699,0.0672,0.0678,2458,0
+MLECW.US,D,20230818,000000,0.0434,0.0434,0.0416,0.0416,11694,0
+MLECW.US,D,20230823,000000,0.0614,0.062,0.0614,0.062,2476,0
+MLECW.US,D,20230824,000000,0.0426,0.0426,0.0422,0.0422,700,0
+MLECW.US,D,20230825,000000,0.0432,0.0432,0.0428,0.0428,627,0
+MLECW.US,D,20230828,000000,0.0356,0.0356,0.0351,0.0353,5301,0
+MLECW.US,D,20230829,000000,0.0353,0.0353,0.0353,0.0353,1381,0
+MLECW.US,D,20230901,000000,0.0395,0.0395,0.0395,0.0395,3492,0
+MLECW.US,D,20230905,000000,0.0404,0.0438,0.04,0.0435,8700,0
+MLECW.US,D,20230914,000000,0.0595,0.0624,0.0595,0.0595,1000,0
+MLECW.US,D,20230918,000000,0.0354,0.0461,0.0354,0.0461,318,0
+MLECW.US,D,20230920,000000,0.0357,0.0404,0.0354,0.0354,8134,0
+MLECW.US,D,20230921,000000,0.04,0.04,0.0388,0.0388,2100,0
+MLECW.US,D,20230928,000000,0.04,0.0402,0.0351,0.0351,10908,0
+MLECW.US,D,20231003,000000,0.05219,0.05219,0.0351,0.04,9700,0
+MLECW.US,D,20231013,000000,0.0415,0.0415,0.0415,0.0415,2400,0
+MLECW.US,D,20231016,000000,0.0415,0.0415,0.0415,0.0415,200,0
+MLECW.US,D,20231017,000000,0.0433,0.0433,0.0415,0.0425,6900,0
+MLECW.US,D,20231018,000000,0.0388,0.0388,0.0388,0.0388,805,0
+MLECW.US,D,20231023,000000,0.0366,0.0366,0.0366,0.0366,400,0
+MLECW.US,D,20231024,000000,0.042501,0.042501,0.023,0.0236,86894,0
+MLECW.US,D,20231025,000000,0.0235,0.0235,0.0235,0.0235,126,0
+MLECW.US,D,20231026,000000,0.035099,0.035099,0.035099,0.035099,1062,0
+MLECW.US,D,20231027,000000,0.025,0.0399,0.025,0.0349,5226,0
+MLECW.US,D,20231031,000000,0.025101,0.025101,0.025101,0.025101,696,0
+MLECW.US,D,20231101,000000,0.025,0.0325,0.025,0.0325,34082,0
+MLECW.US,D,20231106,000000,0.0399,0.0399,0.0399,0.0399,374,0
+MLECW.US,D,20231108,000000,0.0237,0.0266,0.0235,0.0266,96828,0
+MLECW.US,D,20231110,000000,0.0236,0.0236,0.0236,0.0236,1322,0
+MLECW.US,D,20231113,000000,0.0268,0.0312,0.0268,0.0297,4632,0
+MLECW.US,D,20231115,000000,0.0237,0.03,0.0237,0.03,328,0
+MLECW.US,D,20231116,000000,0.0235,0.0297,0.0235,0.0297,3087,0
+MLECW.US,D,20231127,000000,0.024,0.035899,0.024,0.035899,291160,0
+MLECW.US,D,20231129,000000,0.03,0.03,0.03,0.03,500,0
+MLECW.US,D,20231201,000000,0.0267,0.0299,0.0151,0.0299,6060,0
+MLECW.US,D,20231207,000000,0.02,0.02,0.02,0.02,400,0
+MLECW.US,D,20231208,000000,0.02,0.02,0.02,0.02,6260,0
+MLECW.US,D,20231211,000000,0.0296,0.0299,0.0296,0.0298,4100,0
+MLECW.US,D,20231212,000000,0.0153,0.029,0.015,0.029,61337,0
+MLECW.US,D,20231218,000000,0.0269,0.0269,0.0269,0.0269,10000,0
+MLECW.US,D,20231219,000000,0.0245,0.025,0.0245,0.025,13674,0
+MLECW.US,D,20231221,000000,0.0226,0.0226,0.019999,0.02105,20000,0
+MLECW.US,D,20231222,000000,0.0161,0.021,0.0161,0.0208,26439,0
+MLECW.US,D,20231226,000000,0.0212,0.0225,0.017,0.0171,11188,0
+MLECW.US,D,20231228,000000,0.0218,0.022,0.0218,0.022,1700,0
+MLECW.US,D,20240103,000000,0.024951,0.024951,0.024951,0.024951,500,0
+MLECW.US,D,20240110,000000,0.0175,0.02,0.0175,0.02,26727,0
+MLECW.US,D,20240111,000000,0.0299,0.0299,0.020549,0.029,141676,0
+MLECW.US,D,20240112,000000,0.0285,0.139,0.026059,0.0599,334726,0
+MLECW.US,D,20240116,000000,0.0761,0.0761,0.03,0.0302,52884,0
+MLECW.US,D,20240117,000000,0.05,0.05,0.0209,0.0437,41663,0
+MLECW.US,D,20240118,000000,0.0436,0.0436,0.025,0.042999,44170,0
+MLECW.US,D,20240119,000000,0.0301,0.04,0.03,0.03505,12800,0
+MLECW.US,D,20240122,000000,0.0398,0.0498,0.0255,0.0491,21640,0
+MLECW.US,D,20240124,000000,0.04,0.0501,0.035,0.0497,40458,0
+MLECW.US,D,20240125,000000,0.0317,0.0448,0.03,0.0448,21800,0
+MLECW.US,D,20240126,000000,0.031,0.0447,0.03,0.0447,21374,0
+MLECW.US,D,20240130,000000,0.025,0.0399,0.024,0.0399,2225,0
+MLECW.US,D,20240201,000000,0.0419,0.0419,0.0419,0.0419,2521,0
+MLECW.US,D,20240208,000000,0.0549,0.0549,0.0549,0.0549,401,0
+MLECW.US,D,20240209,000000,0.0215,0.04,0.0214,0.04,2350,0
+MLECW.US,D,20240212,000000,0.0452,0.0579,0.035,0.0474,31060,0
+MLECW.US,D,20240216,000000,0.0479,0.0542,0.0479,0.0542,2000,0
+MLECW.US,D,20240220,000000,0.04,0.054,0.039,0.054,3434,0
+MLECW.US,D,20240226,000000,0.048,0.0574,0.048,0.0574,10602,0
+MLECW.US,D,20240308,000000,0.025,0.0525,0.025,0.0524,15200,0
+MLECW.US,D,20240315,000000,0.025,0.0519,0.0237,0.043,44107,0
+MLECW.US,D,20240318,000000,0.027,0.027,0.027,0.027,100,0
+MLECW.US,D,20240319,000000,0.0497,0.05,0.0275,0.0275,5698,0
+MLECW.US,D,20240320,000000,0.046,0.046,0.037,0.037,1469,0
+MLECW.US,D,20240321,000000,0.0475,0.0475,0.0302,0.0302,660,0
+MLECW.US,D,20240322,000000,0.0271,0.05,0.0271,0.0385,4920,0
+MLECW.US,D,20240325,000000,0.0303,0.0303,0.027,0.027,4496,0
+MLECW.US,D,20240326,000000,0.0273,0.0497,0.0271,0.0271,5673,0
+MLECW.US,D,20240327,000000,0.0492,0.0497,0.0492,0.0496,4085,0
+MLECW.US,D,20240328,000000,0.0281,0.0281,0.0281,0.0281,3039,0
+MLECW.US,D,20240402,000000,0.0306,0.0306,0.0303,0.0303,2222,0
+MLECW.US,D,20240403,000000,0.028,0.0363,0.028,0.0317,7100,0
+MLECW.US,D,20240405,000000,0.0479,0.0479,0.042324,0.042324,1898,0
+MLECW.US,D,20240410,000000,0.045,0.045,0.045,0.045,200,0
+MLECW.US,D,20240418,000000,0.0474,0.0579,0.0378,0.057168,25746,0
+MLECW.US,D,20240419,000000,0.0404,0.0404,0.0404,0.0404,1000,0
+MLECW.US,D,20240422,000000,0.114,0.1722,0.068,0.068,1297865,0
+MLECW.US,D,20240423,000000,0.0678,0.0768,0.0414,0.055,109782,0
+MLECW.US,D,20240424,000000,0.0649,0.0649,0.05,0.0509,77143,0
+MLECW.US,D,20240425,000000,0.0404,0.06,0.0404,0.0599,49571,0
+MLECW.US,D,20240426,000000,0.052,0.0649,0.041,0.0501,46343,0
+MLECW.US,D,20240429,000000,0.068,0.069,0.05507,0.0648,64288,0
+MLECW.US,D,20240430,000000,0.060601,0.0743,0.0527,0.0527,107170,0
+MLECW.US,D,20240501,000000,0.05,0.06,0.05,0.06,41043,0
+MLECW.US,D,20240502,000000,0.051,0.069,0.051,0.0567,88915,0
+MLECW.US,D,20240503,000000,0.0601,0.069,0.0551,0.065,71791,0
+MLECW.US,D,20240506,000000,0.0537,0.069,0.05,0.069,48410,0
+MLECW.US,D,20240507,000000,0.07,0.0875,0.0601,0.0875,40446,0
+MLECW.US,D,20240508,000000,0.075,0.081,0.075,0.081,4425,0
+MLECW.US,D,20240509,000000,0.053,0.0615,0.053,0.0615,1403,0
+MLECW.US,D,20240510,000000,0.0621,0.07,0.0537,0.0698,9291,0
+MLECW.US,D,20240513,000000,0.0698,0.079,0.0697,0.079,24164,0
+MLECW.US,D,20240514,000000,0.0783,0.081,0.065,0.081,10500,0
+MLECW.US,D,20240521,000000,0.058,0.0724,0.058,0.0698,18137,0
+MLECW.US,D,20240522,000000,0.0698,0.0698,0.0606,0.069,2173,0
+MLECW.US,D,20240523,000000,0.0698,0.0698,0.065,0.065,11000,0
+MLECW.US,D,20240524,000000,0.0611,0.065,0.0606,0.065,624,0
+MLECW.US,D,20240529,000000,0.0618,0.0686,0.06,0.06,3576,0
+MLECW.US,D,20240603,000000,0.0501,0.06,0.0501,0.06,250,0
+MLECW.US,D,20240605,000000,0.0506,0.06,0.05,0.06,1600,0
+MLECW.US,D,20240606,000000,0.05,0.0634,0.05,0.05,20745,0
+MLECW.US,D,20240607,000000,0.05,0.0505,0.05,0.05,20100,0
+MLECW.US,D,20240610,000000,0.05,0.05,0.05,0.05,30807,0
+MLECW.US,D,20240611,000000,0.0501,0.0505,0.042,0.05,20300,0
+MLECW.US,D,20240617,000000,0.05,0.0547,0.05,0.0546,4268,0
+MLECW.US,D,20240618,000000,0.069699,0.069699,0.0546,0.056,8282,0
+MLECW.US,D,20240620,000000,0.042,0.042,0.042,0.042,676,0
+MLECW.US,D,20240624,000000,0.0691,0.0799,0.0691,0.0799,749,0
+MLECW.US,D,20240625,000000,0.078,0.0785,0.0443,0.052,11657,0
+MLECW.US,D,20240626,000000,0.0706,0.0706,0.05,0.0536,5923,0
+MLECW.US,D,20240627,000000,0.0551,0.0551,0.0551,0.0551,1460,0
+MLECW.US,D,20240628,000000,0.0565,0.0636,0.05,0.05,102421,0
+MLECW.US,D,20240701,000000,0.0501,0.055,0.041,0.0411,2702,0
+MLECW.US,D,20240702,000000,0.0411,0.05,0.041,0.0499,3646,0
+MLECW.US,D,20240709,000000,0.06,0.0679,0.06,0.0679,3469,0
+MLECW.US,D,20240710,000000,0.0678,0.0678,0.067699,0.067699,300,0
+MLECW.US,D,20240712,000000,0.05,0.0594,0.05,0.0594,1150,0
+MLECW.US,D,20240715,000000,0.0599,0.0599,0.0594,0.0595,905,0
+MLECW.US,D,20240716,000000,0.0424,0.050571,0.0424,0.049701,1902,0
+MLECW.US,D,20240717,000000,0.0597,0.0679,0.0594,0.065,36076,0
+MLECW.US,D,20240805,000000,0.0443,0.0443,0.0443,0.0443,200,0
+MLECW.US,D,20240806,000000,0.0442,0.062,0.0442,0.0579,1120,0
+MLECW.US,D,20240812,000000,0.0442,0.0442,0.0442,0.0442,120,0
+MLECW.US,D,20240819,000000,0.0442,0.0442,0.042866,0.0442,3120,0
+MLECW.US,D,20240820,000000,0.0415,0.0466,0.0415,0.0466,401,0
+MLECW.US,D,20240826,000000,0.0416,0.0416,0.035,0.0351,3687,0
+MLECW.US,D,20240903,000000,0.0495,0.05,0.0447,0.05,1036,0
+MLECW.US,D,20240904,000000,0.0447,0.0447,0.0379,0.0447,1950,0
+MLECW.US,D,20240924,000000,0.04,0.04,0.04,0.04,498,0
+MLECW.US,D,20240925,000000,0.04,0.04,0.038,0.04,2387,0
+MLECW.US,D,20240926,000000,0.038,0.04,0.038,0.04,9046,0
+MLECW.US,D,20240927,000000,0.0396,0.04,0.0396,0.04,5432,0
+MLECW.US,D,20240930,000000,0.039,0.04,0.038999,0.04,6174,0
+MLECW.US,D,20241002,000000,0.04,0.04,0.04,0.04,206,0
+MLECW.US,D,20241003,000000,0.0396,0.04,0.0396,0.0399,688,0
+MLECW.US,D,20241007,000000,0.04,0.04,0.0381,0.0381,2135,0
+MLECW.US,D,20241008,000000,0.04,0.04,0.04,0.04,110,0
+MLECW.US,D,20241014,000000,0.038,0.0381,0.038,0.038,633,0
+MLECW.US,D,20241015,000000,0.038,0.0381,0.038,0.038,575,0
+MLECW.US,D,20241016,000000,0.038,0.038,0.038,0.038,395,0
+MLECW.US,D,20241017,000000,0.038,0.038,0.038,0.038,165,0
+MLECW.US,D,20241022,000000,0.038,0.038,0.038,0.038,390,0
+MLECW.US,D,20241023,000000,0.038,0.038951,0.038,0.038,5643,0
+MLECW.US,D,20241025,000000,0.0399,0.04,0.0399,0.0399,9097,0
+MLECW.US,D,20241106,000000,0.0379,0.0437,0.0379,0.0437,967,0
+MLECW.US,D,20241112,000000,0.0379,0.0478,0.036,0.038,7166,0
+MLECW.US,D,20241114,000000,0.036,0.036,0.036,0.036,1300,0
+MLECW.US,D,20241120,000000,0.0415,0.0415,0.0415,0.0415,146,0
+MLECW.US,D,20241125,000000,0.0415,0.0415,0.0415,0.0415,16649,0
+MLECW.US,D,20241126,000000,0.0441,0.0441,0.0439,0.0439,9110,0
+MLECW.US,D,20241127,000000,0.0435,0.0439,0.0435,0.0439,5000,0
+MLECW.US,D,20241204,000000,0.0439,0.0478,0.0439,0.047001,6165,0
+MLECW.US,D,20241211,000000,0.0404,0.0404,0.0404,0.0404,370,0
+MLECW.US,D,20241213,000000,0.0387,0.0387,0.0387,0.0387,100,0
+MLECW.US,D,20241217,000000,0.0388,0.05,0.038784,0.045051,66055,0
+MLECW.US,D,20241219,000000,0.045551,0.045551,0.045551,0.045551,1000,0
+MLECW.US,D,20241223,000000,0.0411,0.0411,0.0397,0.0397,1531,0
+MLECW.US,D,20241224,000000,0.0404,0.0404,0.0175,0.0175,8303,0
+MLECW.US,D,20241226,000000,0.0495,0.0713,0.025,0.0574,247833,0
+MLECW.US,D,20241227,000000,0.057,0.057,0.0279,0.039,39009,0
+MLECW.US,D,20241230,000000,0.0389,0.0389,0.0389,0.0389,354,0
+MLECW.US,D,20241231,000000,0.0311,0.0388,0.0253,0.0254,25441,0
+MLECW.US,D,20250102,000000,0.0282,0.0282,0.028,0.028,425,0
+MLECW.US,D,20250103,000000,0.027,0.027,0.027,0.027,1224,0
+MLECW.US,D,20250107,000000,0.0496,0.0497,0.0315,0.0315,13341,0
+MLECW.US,D,20250108,000000,0.0318,0.0318,0.0315,0.0315,467,0
+MLECW.US,D,20250110,000000,0.0318,0.0318,0.031499,0.0315,6932,0
+MLECW.US,D,20250113,000000,0.0315,0.0315,0.0314,0.0314,7688,0
+MLECW.US,D,20250115,000000,0.029599,0.0313,0.029599,0.0312,1236,0
+MLECW.US,D,20250116,000000,0.0312,0.0315,0.0311,0.0312,7679,0
+MLECW.US,D,20250117,000000,0.0312,0.0312,0.0312,0.0312,6014,0
+MLECW.US,D,20250124,000000,0.0313,0.0313,0.031,0.031,763,0
+MLECW.US,D,20250130,000000,0.0311,0.0311,0.0311,0.0311,374,0
+MLECW.US,D,20250131,000000,0.0313,0.0313,0.0313,0.0313,1464,0
+MLECW.US,D,20250203,000000,0.0316,0.0316,0.0299,0.0299,43468,0
+MLECW.US,D,20250205,000000,0.0281,0.0299,0.0281,0.0299,7736,0
+MLECW.US,D,20250207,000000,0.0287,0.0294,0.025,0.0294,16167,0
+MLECW.US,D,20250212,000000,0.0228,0.0228,0.0226,0.0226,401,0
+MLECW.US,D,20250214,000000,0.0231,0.0377,0.023,0.0359,21589,0
+MLECW.US,D,20250218,000000,0.0395,0.0399,0.0394,0.0398,6506,0
+MLECW.US,D,20250219,000000,0.039,0.0399,0.039,0.039,12274,0
+MLECW.US,D,20250220,000000,0.0277,0.0277,0.0277,0.0277,347,0
+MLECW.US,D,20250221,000000,0.0399,0.0399,0.0399,0.0399,1301,0
+MLECW.US,D,20250224,000000,0.0399,0.0399,0.0399,0.0399,1211,0
+MLECW.US,D,20250225,000000,0.0399,0.04,0.0396,0.0396,41637,0
+MLECW.US,D,20250227,000000,0.0303,0.0396,0.0275,0.0392,3726,0
+MLECW.US,D,20250303,000000,0.0277,0.04,0.0231,0.04,12438,0
+MLECW.US,D,20250305,000000,0.0396,0.045,0.0396,0.045,3974,0
+MLECW.US,D,20250306,000000,0.0252,0.045,0.025,0.045,4533,0
+MLECW.US,D,20250307,000000,0.0276,0.044,0.0276,0.044,1924,0
+MLECW.US,D,20250310,000000,0.044,0.044,0.044,0.044,228,0
+MLECW.US,D,20250311,000000,0.0279,0.03595,0.0251,0.0295,33103,0
+MLECW.US,D,20250312,000000,0.0262,0.0295,0.0262,0.0295,735,0
+MLECW.US,D,20250313,000000,0.029,0.029,0.0266,0.0266,548,0
+MLECW.US,D,20250314,000000,0.0262,0.0262,0.0262,0.0262,475,0
+MLECW.US,D,20250317,000000,0.0262,0.033,0.025,0.033,10081,0
+MLECW.US,D,20250318,000000,0.025,0.0275,0.0204,0.0275,21511,0
+MLECW.US,D,20250325,000000,0.033,0.033,0.033,0.033,100,0
+MLECW.US,D,20250326,000000,0.0214,0.027101,0.0121,0.0137,306451,0
+MLECW.US,D,20250327,000000,0.0249,0.0249,0.0126,0.013,85726,0
+MLECW.US,D,20250328,000000,0.0131,0.0209,0.0129,0.014,258847,0
+MLECW.US,D,20250331,000000,0.014,0.014037,0.0073,0.0085,46901,0
+MLECW.US,D,20250401,000000,0.009,0.009,0.0089,0.009,20100,0
+MLECW.US,D,20250402,000000,0.009,0.0135,0.0086,0.0135,50419,0
+MLECW.US,D,20250403,000000,0.0125,0.0125,0.012,0.012,24877,0
+MLECW.US,D,20250404,000000,0.0088,0.0113,0.0088,0.0109,2400,0
+MLECW.US,D,20250409,000000,0.016,0.0227,0.0109,0.0142,376223,0
+MLECW.US,D,20250410,000000,0.0142,0.014247,0.0142,0.0142,13829,0
+MLECW.US,D,20250411,000000,0.0184,0.0184,0.0184,0.0184,100,0
+MLECW.US,D,20250414,000000,0.014,0.0183,0.0101,0.014,5495,0
+MLECW.US,D,20250415,000000,0.0091,0.014,0.0091,0.014,1801,0
+MLECW.US,D,20250422,000000,0.0182,0.0239,0.0095,0.0235,342835,0
+MLECW.US,D,20250423,000000,0.0113,0.0229,0.0113,0.017001,11903,0
+MLECW.US,D,20250425,000000,0.0169,0.017,0.0127,0.016958,15300,0
+MLECW.US,D,20250428,000000,0.0131,0.017,0.0131,0.017,6013,0
+MLECW.US,D,20250429,000000,0.017,0.017,0.0135,0.0169,6824,0
+MLECW.US,D,20250501,000000,0.0133,0.0133,0.0133,0.0133,3374,0
+MLECW.US,D,20250505,000000,0.0147,0.0147,0.0135,0.0136,4899,0
+MLECW.US,D,20250506,000000,0.015,0.015,0.0137,0.015,400,0
+MLECW.US,D,20250507,000000,0.0147,0.0148,0.0138,0.014,9862,0
+MLECW.US,D,20250508,000000,0.01455,0.015,0.0141,0.0141,3667,0
+MLECW.US,D,20250512,000000,0.0119,0.015,0.0119,0.015,263,0
+MLECW.US,D,20250513,000000,0.015,0.015,0.015,0.015,500,0
+MLECW.US,D,20250514,000000,0.0121,0.0121,0.0121,0.0121,1332,0
+MLECW.US,D,20250516,000000,0.0149,0.0149,0.0125,0.0125,1943,0
+MLECW.US,D,20250519,000000,0.0116,0.0191,0.0116,0.0189,9339,0
+MLECW.US,D,20250520,000000,0.0145,0.0187,0.0132,0.0187,23820,0
+MLECW.US,D,20250521,000000,0.0183,0.0238,0.0183,0.0234,11696,0
+MLECW.US,D,20250527,000000,0.0175,0.0202,0.0122,0.0127,122603,0
+MLECW.US,D,20250528,000000,0.0126,0.0171,0.0103,0.0122,140779,0
+MLECW.US,D,20250529,000000,0.0148,0.015,0.0122,0.0124,34286,0
+MLECW.US,D,20250530,000000,0.0124,0.0136,0.0124,0.0124,5167,0
+MLECW.US,D,20250602,000000,0.0125,0.0147,0.0125,0.0135,3676,0
+MLECW.US,D,20250603,000000,0.0126,0.013,0.008,0.0096,184859,0
+MLECW.US,D,20250604,000000,0.0125,0.0125,0.0125,0.0125,203,0
+MLECW.US,D,20250605,000000,0.0124,0.0124,0.01,0.012,9517,0
+MLECW.US,D,20250606,000000,0.0101,0.0112,0.0101,0.0112,8079,0
+MLECW.US,D,20250609,000000,0.011201,0.0118,0.0101,0.0103,6391,0
+MLECW.US,D,20250610,000000,0.0116,0.0116,0.0101,0.0116,300,0
+MLECW.US,D,20250611,000000,0.0114,0.0117,0.0102,0.0117,44238,0
+MLECW.US,D,20250612,000000,0.0113,0.013,0.0102,0.0117,34167,0
+MLECW.US,D,20250613,000000,0.0118,0.013,0.0101,0.013,131275,0
+MLECW.US,D,20250616,000000,0.01,0.0125,0.01,0.0103,2501,0
+MLECW.US,D,20250617,000000,0.011799,0.0179,0.011401,0.0179,30535,0
+MLECW.US,D,20250618,000000,0.0168,0.0168,0.0168,0.0168,1516,0
+MLECW.US,D,20250623,000000,0.0107,0.0143,0.0107,0.0143,7487,0
+MLECW.US,D,20250625,000000,0.012,0.0179,0.0109,0.012,19125,0
+MLECW.US,D,20250626,000000,0.012,0.0181,0.0107,0.0173,84527,0
+MLECW.US,D,20250627,000000,0.0111,0.0172,0.0111,0.015,8072,0
+MLECW.US,D,20250630,000000,0.0126,0.0163,0.0112,0.0163,5186,0
+MLECW.US,D,20250701,000000,0.0111,0.0195,0.0111,0.0195,252,0
+MLECW.US,D,20250702,000000,0.0194,0.0198,0.0178,0.0178,7424,0
+MLECW.US,D,20250703,000000,0.0198,0.0198,0.0115,0.0187,5876,0
+MLECW.US,D,20250707,000000,0.0112,0.0149,0.0112,0.0149,2574,0
+MLECW.US,D,20250709,000000,0.0114,0.0149,0.0113,0.0149,10950,0
+MLECW.US,D,20250716,000000,0.0148,0.0148,0.0148,0.0148,1531,0
+MLECW.US,D,20250717,000000,0.015651,0.015651,0.015651,0.015651,300,0
+MLECW.US,D,20250721,000000,0.0117,0.015,0.0117,0.015,602,0
+MLECW.US,D,20250722,000000,0.013,0.0152,0.013,0.0152,377,0
+MLECW.US,D,20250723,000000,0.012,0.0152,0.012,0.0152,9716,0
+MLECW.US,D,20250724,000000,0.0197,0.0197,0.0197,0.0197,324,0
+MLECW.US,D,20250725,000000,0.013,0.0193,0.013,0.0193,4200,0
+MLECW.US,D,20250728,000000,0.0191,0.0191,0.0189,0.0189,2151,0
+MLECW.US,D,20250729,000000,0.0187,0.0187,0.0186,0.0186,1034,0
+MLECW.US,D,20250731,000000,0.0186,0.0187,0.0186,0.0187,700,0
+MLECW.US,D,20250801,000000,0.0126,0.0187,0.0126,0.0187,22862,0
+MLECW.US,D,20250805,000000,0.0189,0.0189,0.0189,0.0189,400,0
+MLECW.US,D,20250807,000000,0.018901,0.018901,0.0189,0.0189,300,0
+MLECW.US,D,20250812,000000,0.013,0.0189,0.0111,0.0189,50288,0
+MLECW.US,D,20250814,000000,0.018,0.018,0.0179,0.0179,1176,0
+MLECW.US,D,20250818,000000,0.0147,0.0177,0.0147,0.0177,4701,0
+MLECW.US,D,20250819,000000,0.014751,0.014751,0.0147,0.0147,10030,0
+MLECW.US,D,20250820,000000,0.011,0.013,0.0086,0.0129,94189,0
+MLECW.US,D,20250822,000000,0.0176,0.0176,0.0094,0.01345,80788,0
+MLECW.US,D,20250825,000000,0.0115,0.0198,0.0114,0.0131,33297,0
+MLECW.US,D,20250826,000000,0.0085,0.0198,0.0085,0.0103,58886,0
+MLECW.US,D,20250827,000000,0.0094,0.0178,0.0094,0.0178,11115,0
+MLECW.US,D,20250828,000000,0.017,0.017,0.0155,0.0155,10993,0
+MLECW.US,D,20250829,000000,0.0088,0.0155,0.0088,0.0105,7084,0
+MLECW.US,D,20250902,000000,0.0105,0.011212,0.0105,0.0109,64444,0
+MLECW.US,D,20250903,000000,0.011,0.0111,0.011,0.0111,2178,0
+MLECW.US,D,20250904,000000,0.0111,0.0122,0.0101,0.0122,1744,0
+MLECW.US,D,20250905,000000,0.0102,0.0147,0.0102,0.0122,5634,0
+MLECW.US,D,20250908,000000,0.011,0.0131,0.0107,0.0116,37699,0
+MLECW.US,D,20250909,000000,0.012,0.012,0.0104,0.0104,1199,0
+MLECW.US,D,20250910,000000,0.0146,0.0146,0.0146,0.0146,100,0
+MLECW.US,D,20250911,000000,0.0146,0.0146,0.012,0.012,22107,0
+MLECW.US,D,20250912,000000,0.0122,0.0124,0.0122,0.0124,9955,0
+MLECW.US,D,20250915,000000,0.0126,0.0147,0.0126,0.0147,12235,0
+MLECW.US,D,20250916,000000,0.0103,0.0146,0.0103,0.0105,2790,0
+MLECW.US,D,20250917,000000,0.0104,0.0142,0.0104,0.0142,2713,0
+MLECW.US,D,20250918,000000,0.0146,0.0146,0.01,0.012899,89436,0
+MLECW.US,D,20250919,000000,0.012,0.0123,0.0109,0.0122,11733,0
+MLECW.US,D,20250922,000000,0.0123,0.0146,0.01055,0.0146,7832,0
+MLECW.US,D,20250923,000000,0.0101,0.0128,0.0101,0.0103,2090,0
+MLECW.US,D,20250924,000000,0.0126,0.0136,0.0126,0.0136,11578,0
+MLECW.US,D,20250925,000000,0.0119,0.013,0.0119,0.0129,2378,0
+MLECW.US,D,20250926,000000,0.010701,0.012,0.0107,0.0108,7518,0
+MLECW.US,D,20251001,000000,0.0105,0.0105,0.0105,0.0105,1061,0
+MLECW.US,D,20251002,000000,0.0105,0.0106,0.01,0.0105,68961,0
+MLECW.US,D,20251003,000000,0.0106,0.0106,0.0106,0.0106,6515,0
+MLECW.US,D,20251006,000000,0.0135,0.0155,0.0101,0.014,144559,0
+MLECW.US,D,20251007,000000,0.0114,0.0138,0.0113,0.012599,7528,0
+MLECW.US,D,20251008,000000,0.0117,0.0121,0.0117,0.0118,8335,0
+MLECW.US,D,20251009,000000,0.0101,0.013,0.01,0.011801,27979,0
+MLECW.US,D,20251010,000000,0.011,0.0125,0.0109,0.0125,34757,0
+MLECW.US,D,20251013,000000,0.0125,0.0125,0.011,0.0125,19190,0
+MLECW.US,D,20251014,000000,0.0114,0.0124,0.0114,0.0124,28358,0
+MLECW.US,D,20251015,000000,0.014,0.014,0.0124,0.0139,5534,0
+MLECW.US,D,20251016,000000,0.014,0.014,0.0117,0.0137,2749,0
+MLECW.US,D,20251017,000000,0.0118,0.0137,0.0118,0.0137,1700,0
+MLECW.US,D,20251020,000000,0.0137,0.0137,0.0117,0.0117,7502,0
+MLECW.US,D,20251021,000000,0.012248,0.012248,0.012248,0.012248,2200,0
+MLECW.US,D,20251023,000000,0.012,0.012,0.012,0.012,21321,0
+MLECW.US,D,20251024,000000,0.012,0.0138,0.012,0.012,1602,0
+MLECW.US,D,20251027,000000,0.012001,0.013,0.0116,0.013,7400,0
+MLECW.US,D,20251028,000000,0.0116,0.0129,0.0116,0.0129,926,0
+MLECW.US,D,20251029,000000,0.0116,0.0129,0.0116,0.0128,468,0
+MLECW.US,D,20251103,000000,0.0116,0.014,0.0116,0.0139,58495,0
+MLECW.US,D,20251104,000000,0.0127,0.0139,0.0118,0.0137,17695,0
+MLECW.US,D,20251105,000000,0.0133,0.0134,0.0133,0.0134,9180,0
+MLECW.US,D,20251106,000000,0.0123,0.014,0.0123,0.014,245,0
+MLECW.US,D,20251112,000000,0.0124,0.014,0.0124,0.014,206,0
+MLECW.US,D,20251113,000000,0.0138,0.0139,0.0123,0.0139,543,0
+MLECW.US,D,20251114,000000,0.0123,0.0123,0.0117,0.0117,15300,0
+MLECW.US,D,20251117,000000,0.0117,0.0117,0.0116,0.0116,19170,0
+MLECW.US,D,20251119,000000,0.0111,0.0133,0.011,0.0133,5864,0
+MLECW.US,D,20251120,000000,0.0104,0.0132,0.0104,0.0132,10110,0
+MLECW.US,D,20251124,000000,0.0106,0.0129,0.0089,0.0118,130903,0
+MLECW.US,D,20251125,000000,0.009,0.012074,0.009,0.0105,57198,0
+MLECW.US,D,20251126,000000,0.0105,0.0117,0.01,0.0117,13350,0
+MLECW.US,D,20251128,000000,0.011499,0.0115,0.011499,0.0115,8810,0
+MLECW.US,D,20251203,000000,0.0114,0.0121,0.0074,0.0121,69466,0
+MLECW.US,D,20251204,000000,0.0082,0.0115,0.0082,0.0112,10225,0
+MLECW.US,D,20251208,000000,0.0104,0.0104,0.0082,0.0098,12892,0
+MLECW.US,D,20251215,000000,0.0097,0.0097,0.0092,0.0097,26142,0
+MLECW.US,D,20251217,000000,0.00761,0.01,0.00761,0.01,10201,0
+MLECW.US,D,20251218,000000,0.008,0.0101,0.008,0.0101,21110,0
+MLECW.US,D,20251223,000000,0.0076,0.0087,0.0076,0.0086,15650,0
+MLECW.US,D,20251224,000000,0.0076,0.0086,0.0075,0.0075,16577,0
+MLECW.US,D,20251229,000000,0.0096,0.0096,0.0096,0.0096,125,0
+MLECW.US,D,20251230,000000,0.0071,0.0095,0.0069,0.0084,82095,0
+MLECW.US,D,20251231,000000,0.0095,0.0095,0.0018,0.0058,282228,0
+MLECW.US,D,20260102,000000,0.0094,0.0094,0.0094,0.0094,151,0
+MLECW.US,D,20260105,000000,0.009,0.0096,0.0055,0.0084,105948,0
+MLECW.US,D,20260106,000000,0.0053,0.0084,0.0052,0.0059,257064,0
+MLECW.US,D,20260107,000000,0.007,0.007,0.004,0.0069,26713,0
+MLECW.US,D,20260108,000000,0.0069,0.0082,0.0069,0.0082,60625,0
+MLECW.US,D,20260109,000000,0.0051,0.0052,0.0048,0.0048,68087,0
+MLECW.US,D,20260112,000000,0.0056,0.0083,0.0049,0.008,45165,0
+MLECW.US,D,20260113,000000,0.008,0.0082,0.005,0.0075,177560,0
+MLECW.US,D,20260114,000000,0.005,0.007,0.005,0.007,27502,0
+MLECW.US,D,20260115,000000,0.0063,0.05,0.0063,0.0115,7833493,0
+MLECW.US,D,20260116,000000,0.008,0.0128,0.0072,0.0101,877111,0
+MLECW.US,D,20260120,000000,0.0091,0.01,0.0076,0.0081,128526,0
+MLECW.US,D,20260121,000000,0.0091,0.0143,0.0065,0.0094,972735,0
+MLECW.US,D,20260122,000000,0.0075,0.0094,0.0064,0.009,381015,0
+MLECW.US,D,20260123,000000,0.0077,0.0107,0.0077,0.0097,112531,0
+MLECW.US,D,20260126,000000,0.0098,0.0098,0.0073,0.0088,172152,0
+MLECW.US,D,20260127,000000,0.0073,0.0087,0.0073,0.0073,69825,0
+MLECW.US,D,20260128,000000,0.0073,0.0094,0.0073,0.0087,36566,0
+MLECW.US,D,20260129,000000,0.0093,0.0094,0.009,0.009,24928,0
+MLECW.US,D,20260130,000000,0.009,0.0096,0.0062,0.0087,84032,0
+MLECW.US,D,20260202,000000,0.0093,0.0093,0.0093,0.0093,300,0
+MLECW.US,D,20260203,000000,0.0066,0.0072,0.0061,0.0072,104445,0
+MLECW.US,D,20260204,000000,0.0062,0.0071,0.0062,0.0071,30180,0
+MLECW.US,D,20260205,000000,0.007,0.0075,0.0055,0.0062,84263,0
+MLECW.US,D,20260206,000000,0.0074,0.0074,0.0051,0.0071,16033,0
+MLECW.US,D,20260209,000000,0.0075,0.0093,0.0051,0.009,235768,0
+MLECW.US,D,20260210,000000,0.0086,0.0094,0.007,0.009,74583,0
+MLECW.US,D,20260211,000000,0.0089,0.0089,0.0066,0.0089,29227,0
+MLECW.US,D,20260212,000000,0.007,0.0088,0.007,0.0087,10691,0
+MLECW.US,D,20260213,000000,0.025,0.0275,0.0115,0.019,5847663,0
+MLECW.US,D,20260217,000000,0.01,0.0149,0.01,0.0121,716944,0
+MLECW.US,D,20260218,000000,0.011,0.029,0.0103,0.0178,4379216,0

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

@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMTXU.US,D,20251023,000000,10,10,9.98,9.99,2803497,0
+MMTXU.US,D,20251024,000000,9.99,10,9.99,9.995,353816,0
+MMTXU.US,D,20251027,000000,10,10.01,9.99,9.99,68061,0
+MMTXU.US,D,20251028,000000,9.99,10,9.97,9.985,61997,0
+MMTXU.US,D,20251029,000000,9.98,10,9.98,10,88251,0
+MMTXU.US,D,20251030,000000,9.99,9.995,9.99,9.99,5147,0
+MMTXU.US,D,20251031,000000,9.99,10,9.99,9.995,3888,0
+MMTXU.US,D,20251103,000000,9.99,10,9.99,9.995,974,0
+MMTXU.US,D,20251104,000000,9.99,9.995,9.99,9.995,522,0
+MMTXU.US,D,20251105,000000,10.0615,10.0615,9.99,9.99,16751,0
+MMTXU.US,D,20251106,000000,9.99,10,9.99,10,4081,0
+MMTXU.US,D,20251107,000000,10,10.02,9.9942,10.02,24763,0
+MMTXU.US,D,20251110,000000,10.0285,10.04,9.99,10.04,717,0
+MMTXU.US,D,20251111,000000,9.99,10.04,9.99,10.03,764,0
+MMTXU.US,D,20251112,000000,10,10.03,10,10.015,1466,0
+MMTXU.US,D,20251113,000000,9.99,10.02,9.99,10,9648,0
+MMTXU.US,D,20251114,000000,10.01,10.01,10.01,10.01,4759,0
+MMTXU.US,D,20251117,000000,10,10.02,10,10,15330,0
+MMTXU.US,D,20251118,000000,9.99,10.01,9.99,10.005,735,0
+MMTXU.US,D,20251119,000000,10,10.05,10,10,1275,0
+MMTXU.US,D,20251120,000000,10.035,10.04,10,10,6439,0
+MMTXU.US,D,20251124,000000,10,10.04,10,10.015,746,0
+MMTXU.US,D,20251125,000000,10.01,10.015,10.01,10.015,333,0
+MMTXU.US,D,20251126,000000,10.01,10.02,10.01,10.01,18325,0
+MMTXU.US,D,20251128,000000,10,10.01,10,10,50464,0
+MMTXU.US,D,20251201,000000,10.0045,10.01,9.99,9.99,24981,0
+MMTXU.US,D,20251202,000000,10,10.01,10,10.005,1433,0
+MMTXU.US,D,20251203,000000,9.99,10.01,9.99,10.01,10479,0
+MMTXU.US,D,20251204,000000,10.01,10.01,9.99,10.01,4355,0
+MMTXU.US,D,20251205,000000,10,10.01,10,10,1360,0
+MMTXU.US,D,20251208,000000,10,10.01,10,10.01,1104,0
+MMTXU.US,D,20251209,000000,10.01,10.02,10.01,10.02,219,0
+MMTXU.US,D,20251210,000000,10,10.005,10,10.005,835,0
+MMTXU.US,D,20251211,000000,10,10.005,10,10.005,768,0
+MMTXU.US,D,20251212,000000,10,10.01,10,10,11030,0
+MMTXU.US,D,20251215,000000,10.04,10.04,10,10,67619,0
+MMTXU.US,D,20251216,000000,10,10.0171,10,10,1883,0
+MMTXU.US,D,20251217,000000,10,10,10,10,189,0
+MMTXU.US,D,20251218,000000,9.97,9.97,9.97,9.97,229,0
+MMTXU.US,D,20251230,000000,9.98,9.98,9.98,9.98,288,0
+MMTXU.US,D,20251231,000000,9.98,9.99,9.98,9.99,14911,0
+MMTXU.US,D,20260106,000000,10,10.02,10,10.02,6494,0
+MMTXU.US,D,20260109,000000,10.02,10.02,10.02,10.02,3115,0
+MMTXU.US,D,20260112,000000,10.03,10.04,9.98,10.04,5216,0
+MMTXU.US,D,20260113,000000,10.04,10.04,10.04,10.04,3197,0
+MMTXU.US,D,20260114,000000,10.02,10.02,10.02,10.02,444,0
+MMTXU.US,D,20260115,000000,10.02,10.09,10.02,10.09,2532,0
+MMTXU.US,D,20260120,000000,10.04,10.04,10.04,10.04,386,0
+MMTXU.US,D,20260121,000000,10.04,10.04,10.04,10.04,2155,0
+MMTXU.US,D,20260123,000000,10.04,10.04,10.04,10.04,381,0
+MMTXU.US,D,20260126,000000,10.05,10.06,10.04,10.06,385,0
+MMTXU.US,D,20260127,000000,10.07,10.0748,10.07,10.07,4453,0
+MMTXU.US,D,20260128,000000,10.11,10.11,10.11,10.11,802,0
+MMTXU.US,D,20260129,000000,10.09,10.09,10.09,10.09,552,0
+MMTXU.US,D,20260130,000000,10.09,10.09,10.09,10.09,461,0
+MMTXU.US,D,20260202,000000,10.09,10.09,10.09,10.09,459,0
+MMTXU.US,D,20260203,000000,10.09,10.09,10.09,10.09,453,0
+MMTXU.US,D,20260204,000000,10.09,10.09,10.09,10.09,302,0
+MMTXU.US,D,20260205,000000,10.09,10.09,10.09,10.09,149,0
+MMTXU.US,D,20260206,000000,10.12,10.12,10.12,10.12,175001,0

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

@@ -0,0 +1,595 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSS.US,D,20231005,000000,4,11.48,3.76,8.96,9312900,0
+MSS.US,D,20231006,000000,7.05,10.96,6.6,7.32,5605204,0
+MSS.US,D,20231009,000000,6.91,7.79,6.38,6.5,380965,0
+MSS.US,D,20231010,000000,5.77,5.77,4.81,5.31,381241,0
+MSS.US,D,20231011,000000,5.71,5.71,4.7101,4.76,130195,0
+MSS.US,D,20231012,000000,4.58,5.34,4.5,5.08,507905,0
+MSS.US,D,20231013,000000,5.36,5.7989,4.8,5.04,218038,0
+MSS.US,D,20231016,000000,5.01,5.46,4.8,5.23,243890,0
+MSS.US,D,20231017,000000,4.81,5.49,4.81,5.49,133528,0
+MSS.US,D,20231018,000000,5.34,6.66,5.12,6.45,124979,0
+MSS.US,D,20231019,000000,6.53,9,6.53,8.09,855574,0
+MSS.US,D,20231020,000000,7.92,8.3,7.79,8.26,59134,0
+MSS.US,D,20231023,000000,8.45,9.73,8.435,9.25,335086,0
+MSS.US,D,20231024,000000,9.42,9.47,8.42,8.77,84197,0
+MSS.US,D,20231025,000000,8.53,8.53,8.04,8.12,35550,0
+MSS.US,D,20231026,000000,8.09,8.25,6.83,7.8,91562,0
+MSS.US,D,20231027,000000,7.8,8.44,7.5505,8.12,34120,0
+MSS.US,D,20231030,000000,8.49,8.4985,8.02,8.11,29691,0
+MSS.US,D,20231031,000000,8.285,8.45,5.15,5.6,222119,0
+MSS.US,D,20231101,000000,5.86,6.75,5.1506,6.54,352973,0
+MSS.US,D,20231102,000000,6.69,8.06,6.3,7.93,678533,0
+MSS.US,D,20231103,000000,7.76,9.26,6.58,7.28,1408843,0
+MSS.US,D,20231106,000000,7.08,8.86,6.76,8.64,767322,0
+MSS.US,D,20231107,000000,8.61,8.74,7.74,8.28,68124,0
+MSS.US,D,20231108,000000,8.03,9.39,7.82,8.71,146710,0
+MSS.US,D,20231109,000000,8.44,9.2,8.31,9.14,89596,0
+MSS.US,D,20231110,000000,9.16,10.0494,8.85,9.64,170612,0
+MSS.US,D,20231113,000000,9.62,10.29,9.26,9.83,83917,0
+MSS.US,D,20231114,000000,9.54,10.2,9.41,10.04,22227,0
+MSS.US,D,20231115,000000,10.4,10.4,9.7524,9.94,22714,0
+MSS.US,D,20231116,000000,10.29,10.29,9.14,9.315,24441,0
+MSS.US,D,20231117,000000,9.25,10.2699,9.2006,9.85,20300,0
+MSS.US,D,20231120,000000,10.14,10.72,7.9301,8.4,569680,0
+MSS.US,D,20231121,000000,8.39,9.15,7.96,8.39,426863,0
+MSS.US,D,20231122,000000,8.45,11.85,8.4,10.87,1312291,0
+MSS.US,D,20231124,000000,9.78,12.83,9.61,12.45,664837,0
+MSS.US,D,20231127,000000,12.37,12.89,11.46,12.74,66542,0
+MSS.US,D,20231128,000000,13.28,22.97,12.41,14.5,4263102,0
+MSS.US,D,20231129,000000,14.39,15,13.6906,15,830046,0
+MSS.US,D,20231130,000000,15,16,14.5,14.52,346102,0
+MSS.US,D,20231201,000000,14.85,15.48,14,14.2,1418598,0
+MSS.US,D,20231204,000000,14.9,16.99,11,12.85,1310786,0
+MSS.US,D,20231205,000000,13,14.9,12.96,14.25,4193074,0
+MSS.US,D,20231206,000000,13.5,13.95,13,13.49,577693,0
+MSS.US,D,20231207,000000,13.54,14.59,13.5,14.5,655099,0
+MSS.US,D,20231208,000000,14.44,14.5,11.255,13.8,4281127,0
+MSS.US,D,20231211,000000,14,15.41,12.61,14.58,2976341,0
+MSS.US,D,20231212,000000,14.58,15.99,14.21,14.79,1875303,0
+MSS.US,D,20231213,000000,14.72,15.3,14.67,15.02,2503591,0
+MSS.US,D,20231214,000000,14.87,16.2,14.8,15.21,626542,0
+MSS.US,D,20231215,000000,15.31,15.66,2.05,2.5,5161783,0
+MSS.US,D,20231218,000000,1.88,2.39,1.45,2.39,4202291,0
+MSS.US,D,20231219,000000,2.17,2.55,2,2.23,1476221,0
+MSS.US,D,20231220,000000,2.17,2.1794,1.75,1.8,946515,0
+MSS.US,D,20231221,000000,1.85,1.87,1.7,1.7,411384,0
+MSS.US,D,20231222,000000,1.69,1.69,1.52,1.52,710642,0
+MSS.US,D,20231226,000000,1.56,1.75,1.56,1.63,577220,0
+MSS.US,D,20231227,000000,1.68,1.72,1.5,1.5,796615,0
+MSS.US,D,20231228,000000,1.5,1.58,1.34,1.38,688032,0
+MSS.US,D,20231229,000000,1.42,1.43,1.37,1.37,184776,0
+MSS.US,D,20240102,000000,1.35,1.38,1.1701,1.18,466939,0
+MSS.US,D,20240103,000000,1.13,1.28,1.12,1.21,278913,0
+MSS.US,D,20240104,000000,1.19,1.24,1.13,1.15,133474,0
+MSS.US,D,20240105,000000,1.11,1.2169,1.11,1.13,209112,0
+MSS.US,D,20240108,000000,1.15,1.21,1.01,1.02,319084,0
+MSS.US,D,20240109,000000,1.03,1.03,0.944999,0.9651,243463,0
+MSS.US,D,20240110,000000,0.979,1.02,0.88,0.9,218899,0
+MSS.US,D,20240111,000000,0.9282,0.9282,0.865,0.9001,124137,0
+MSS.US,D,20240112,000000,0.9338,0.9338,0.88,0.9199,89734,0
+MSS.US,D,20240116,000000,0.882,0.9098,0.8645,0.8647,84675,0
+MSS.US,D,20240117,000000,0.87,0.8913,0.824,0.825,94438,0
+MSS.US,D,20240118,000000,0.8469,0.8475,0.7565,0.757,145028,0
+MSS.US,D,20240119,000000,0.78,0.8,0.73,0.74,131243,0
+MSS.US,D,20240122,000000,0.74,0.746477,0.6768,0.73,302204,0
+MSS.US,D,20240123,000000,0.7101,0.7369,0.7,0.7347,90021,0
+MSS.US,D,20240124,000000,0.727,0.77,0.7111,0.77,82170,0
+MSS.US,D,20240125,000000,0.77,0.8581,0.75,0.8512,176268,0
+MSS.US,D,20240126,000000,0.9101,1.03,0.8872,1,253278,0
+MSS.US,D,20240129,000000,0.98,1.02,0.91,0.9337,97049,0
+MSS.US,D,20240130,000000,0.9051,0.97,0.855,0.876,82554,0
+MSS.US,D,20240131,000000,0.8848,0.933199,0.8652,0.8953,35173,0
+MSS.US,D,20240201,000000,0.8973,0.943,0.87,0.911,82598,0
+MSS.US,D,20240202,000000,0.8762,1.03,0.8762,0.937,154502,0
+MSS.US,D,20240205,000000,0.9016,0.98,0.8682,0.8682,108549,0
+MSS.US,D,20240206,000000,0.89,0.924,0.8405,0.88,69063,0
+MSS.US,D,20240207,000000,0.8802,0.99,0.8802,0.9798,151077,0
+MSS.US,D,20240208,000000,1.03,1.15,0.94,1.1,572266,0
+MSS.US,D,20240209,000000,1.2,1.78,1.0745,1.56,3228807,0
+MSS.US,D,20240212,000000,1.48,1.9799,1.48,1.8,1960045,0
+MSS.US,D,20240213,000000,1.8,1.8,1.5,1.53,377344,0
+MSS.US,D,20240214,000000,1.81,1.81,1.5401,1.78,475751,0
+MSS.US,D,20240215,000000,1.72,1.75,1.64,1.67,264894,0
+MSS.US,D,20240216,000000,1.7,1.98,1.6301,1.92,448298,0
+MSS.US,D,20240220,000000,1.92,1.96,1.7,1.7,286849,0
+MSS.US,D,20240221,000000,1.79,1.8,1.65,1.66,102251,0
+MSS.US,D,20240222,000000,1.69,1.75,1.37,1.4,200820,0
+MSS.US,D,20240223,000000,1.44,1.47,1.2318,1.27,126568,0
+MSS.US,D,20240226,000000,1.33,1.66,1.3,1.6,283799,0
+MSS.US,D,20240227,000000,1.55,1.64,1.54,1.58,77503,0
+MSS.US,D,20240228,000000,1.59,1.68,1.56,1.61,51979,0
+MSS.US,D,20240229,000000,1.62,1.63,1.51,1.53,33953,0
+MSS.US,D,20240301,000000,1.57,1.5799,1.47,1.53,70004,0
+MSS.US,D,20240304,000000,1.51,1.65,1.49,1.6,75644,0
+MSS.US,D,20240305,000000,1.55,1.6,1.51,1.57,101571,0
+MSS.US,D,20240306,000000,1.58,1.65,1.58,1.65,104513,0
+MSS.US,D,20240307,000000,1.63,1.64,1.54,1.58,105695,0
+MSS.US,D,20240308,000000,1.59,1.59,1.4,1.43,143538,0
+MSS.US,D,20240311,000000,1.47,1.52,1.43,1.47,33547,0
+MSS.US,D,20240312,000000,1.47,1.508,1.3,1.48,38648,0
+MSS.US,D,20240313,000000,1.3,1.4322,1.3,1.38,193243,0
+MSS.US,D,20240314,000000,1.39,1.39,1.17,1.28,61718,0
+MSS.US,D,20240315,000000,1.26,1.28,1.145,1.23,137199,0
+MSS.US,D,20240318,000000,1.26,1.3,1.2,1.2,188016,0
+MSS.US,D,20240319,000000,1.2,1.28,1.08,1.18,66317,0
+MSS.US,D,20240320,000000,1.19,1.63,1.19,1.55,251015,0
+MSS.US,D,20240321,000000,1.43,1.55,1.33,1.33,137697,0
+MSS.US,D,20240322,000000,1.33,1.455,1.33,1.43,126865,0
+MSS.US,D,20240325,000000,1.39,1.45,1.31,1.45,60700,0
+MSS.US,D,20240326,000000,1.475,1.5,1.33,1.41,53201,0
+MSS.US,D,20240327,000000,1.42,1.43,1.34,1.39,27076,0
+MSS.US,D,20240328,000000,1.42,1.42,1.31,1.36,69856,0
+MSS.US,D,20240401,000000,1.37,1.43,1.27,1.31,69188,0
+MSS.US,D,20240402,000000,1.28,1.32,1.21,1.24,77140,0
+MSS.US,D,20240403,000000,1.24,1.35,1.23,1.26,44994,0
+MSS.US,D,20240404,000000,1.36,1.44,1.22,1.26,211336,0
+MSS.US,D,20240405,000000,1.26,1.34,1.26,1.32,61228,0
+MSS.US,D,20240408,000000,1.35,1.35,1.3,1.35,31567,0
+MSS.US,D,20240409,000000,1.34,1.35,1.31,1.35,20993,0
+MSS.US,D,20240410,000000,1.33,1.34,1.27,1.31,6843,0
+MSS.US,D,20240411,000000,1.32,1.32,1.19,1.2,70893,0
+MSS.US,D,20240412,000000,1.27,1.28,1.15,1.23,58819,0
+MSS.US,D,20240415,000000,1.23,1.24,1.145,1.17,48526,0
+MSS.US,D,20240416,000000,1.15,1.18,1.11,1.18,23966,0
+MSS.US,D,20240417,000000,1.1602,1.2,1.14,1.2,14929,0
+MSS.US,D,20240418,000000,1.31,1.31,1.213,1.22,22747,0
+MSS.US,D,20240419,000000,1.22,1.3,1.1701,1.21,31474,0
+MSS.US,D,20240422,000000,1.18,1.2,1.14,1.18,18750,0
+MSS.US,D,20240423,000000,1.2,1.25,1.1658,1.25,11103,0
+MSS.US,D,20240424,000000,1.17,1.2,1.1401,1.17,13910,0
+MSS.US,D,20240425,000000,1.16,1.16,1.1,1.1,43867,0
+MSS.US,D,20240426,000000,1.1,1.1399,1.05,1.1,24954,0
+MSS.US,D,20240429,000000,1.09,1.099,1.04,1.0601,31826,0
+MSS.US,D,20240430,000000,1.06,1.09,1.06,1.07,14244,0
+MSS.US,D,20240501,000000,1.05,1.08,1.01,1.04,17686,0
+MSS.US,D,20240502,000000,1.07,1.07,1.01,1.04,13319,0
+MSS.US,D,20240503,000000,1.07,1.1099,1.04,1.08,54510,0
+MSS.US,D,20240506,000000,1.08,1.4,1.08,1.31,147241,0
+MSS.US,D,20240507,000000,1.31,1.31,1.16,1.18,43270,0
+MSS.US,D,20240508,000000,1.19,1.23,1.1225,1.2299,79982,0
+MSS.US,D,20240509,000000,1.2299,1.23,1.2,1.2,16594,0
+MSS.US,D,20240510,000000,1.18,1.27,1.14,1.19,65071,0
+MSS.US,D,20240513,000000,1.2049,1.2183,1.0864,1.12,19152,0
+MSS.US,D,20240514,000000,1.09,1.25,1.09,1.24,63498,0
+MSS.US,D,20240515,000000,1.22,1.2327,1.14,1.2,8712,0
+MSS.US,D,20240516,000000,1.17,1.24,1.17,1.21,16238,0
+MSS.US,D,20240517,000000,1.27,1.27,1.07,1.17,20825,0
+MSS.US,D,20240520,000000,1.1801,1.2196,1.18,1.18,29673,0
+MSS.US,D,20240521,000000,1.22,1.22,1.11,1.14,21213,0
+MSS.US,D,20240522,000000,1.1451,1.1451,1.01,1.05,57608,0
+MSS.US,D,20240523,000000,1.07,1.11,1.05,1.08,4321,0
+MSS.US,D,20240524,000000,1.0501,1.0963,1.05,1.09,4960,0
+MSS.US,D,20240528,000000,1.09,1.12,1.07,1.11,38080,0
+MSS.US,D,20240529,000000,1.12,1.12,1.05,1.07,24657,0
+MSS.US,D,20240530,000000,1.12,1.13,1.04,1.09,89359,0
+MSS.US,D,20240531,000000,1.1,1.2,1.1,1.11,31575,0
+MSS.US,D,20240603,000000,1.0912,1.2299,1.0912,1.19,20516,0
+MSS.US,D,20240604,000000,1.1001,1.3,1.1001,1.205,81013,0
+MSS.US,D,20240605,000000,1.19,1.25,1.1,1.14,46911,0
+MSS.US,D,20240606,000000,1.1,1.19,1.1,1.14,34524,0
+MSS.US,D,20240607,000000,1.12,1.16,1.12,1.15,15513,0
+MSS.US,D,20240610,000000,1.16,1.2496,1.13,1.2,71721,0
+MSS.US,D,20240611,000000,1.19,1.21,1.18,1.21,20525,0
+MSS.US,D,20240612,000000,1.21,1.42,1.2,1.4,171676,0
+MSS.US,D,20240613,000000,1.33,1.44,1.32,1.42,127223,0
+MSS.US,D,20240614,000000,1.39,1.39,1.21,1.35,96160,0
+MSS.US,D,20240617,000000,1.41,1.51,1.31,1.39,97621,0
+MSS.US,D,20240618,000000,1.49,1.49,1.32,1.32,23924,0
+MSS.US,D,20240620,000000,1.26,1.36,1.2301,1.27,35414,0
+MSS.US,D,20240621,000000,1.32,1.45,1.27,1.45,58811,0
+MSS.US,D,20240624,000000,1.43,1.43,1.3305,1.36,10938,0
+MSS.US,D,20240625,000000,1.35,1.37,1.32,1.37,9487,0
+MSS.US,D,20240626,000000,1.3595,1.43,1.2479,1.41,44636,0
+MSS.US,D,20240627,000000,1.4,1.4784,1.38,1.45,60110,0
+MSS.US,D,20240628,000000,1.4,1.45,1.32,1.32,67365,0
+MSS.US,D,20240701,000000,1.38,1.38,1.31,1.32,32779,0
+MSS.US,D,20240702,000000,1.33,1.36,1.3,1.32,26360,0
+MSS.US,D,20240703,000000,1.31,1.34,1.3,1.32,7365,0
+MSS.US,D,20240705,000000,1.325,1.38,1.31,1.31,43025,0
+MSS.US,D,20240708,000000,1.3001,1.35,1.3,1.3,22481,0
+MSS.US,D,20240709,000000,1.325,1.35,1.3,1.31,64177,0
+MSS.US,D,20240710,000000,1.305,1.31,1.25,1.3,31965,0
+MSS.US,D,20240711,000000,1.29,1.29,1.26,1.28,21354,0
+MSS.US,D,20240712,000000,1.26,1.3,1.25,1.3,27762,0
+MSS.US,D,20240715,000000,1.38,1.38,1.25,1.29,16845,0
+MSS.US,D,20240716,000000,1.25,1.2602,1.15,1.17,65846,0
+MSS.US,D,20240717,000000,1.19,1.19,1.15,1.16,10218,0
+MSS.US,D,20240718,000000,1.16,1.17,1.15,1.16,11326,0
+MSS.US,D,20240719,000000,1.15,1.16,1.13,1.13,8676,0
+MSS.US,D,20240722,000000,1.13,1.13,1.09,1.1,12847,0
+MSS.US,D,20240723,000000,1.13,1.14,1.1,1.1315,15824,0
+MSS.US,D,20240724,000000,1.149,1.1496,1.11,1.11,6442,0
+MSS.US,D,20240725,000000,1.1102,1.12,1.1,1.1,8820,0
+MSS.US,D,20240726,000000,1.1445,1.17,1.1,1.13,23855,0
+MSS.US,D,20240729,000000,1.1,1.13,1.09,1.09,35355,0
+MSS.US,D,20240730,000000,1.09,1.11,1.09,1.1,4702,0
+MSS.US,D,20240731,000000,1.09,1.09,1.07,1.07,20420,0
+MSS.US,D,20240801,000000,1.12,1.13,1.06,1.06,13607,0
+MSS.US,D,20240802,000000,1.05,1.055,1,1,27326,0
+MSS.US,D,20240805,000000,0.95,0.95,0.8628,0.9,15948,0
+MSS.US,D,20240806,000000,0.99,1.02,0.912,0.96,15773,0
+MSS.US,D,20240807,000000,0.955,0.955,0.901,0.901,7596,0
+MSS.US,D,20240808,000000,0.97,1,0.91,0.91,14506,0
+MSS.US,D,20240809,000000,0.92,0.943999,0.9,0.943,14025,0
+MSS.US,D,20240812,000000,0.9351,0.945,0.91,0.91,35757,0
+MSS.US,D,20240813,000000,0.903,0.934,0.9016,0.9016,8007,0
+MSS.US,D,20240814,000000,0.9,0.9,0.7,0.76,58729,0
+MSS.US,D,20240815,000000,0.7601,0.945,0.76,0.89,78323,0
+MSS.US,D,20240816,000000,0.967,1.26,0.6005,0.666001,2160047,0
+MSS.US,D,20240819,000000,0.686,0.743,0.6825,0.72,153179,0
+MSS.US,D,20240820,000000,0.705,0.72,0.66,0.6796,91384,0
+MSS.US,D,20240821,000000,0.68,0.68,0.65,0.676,54819,0
+MSS.US,D,20240822,000000,0.678,0.6899,0.66,0.67779,26659,0
+MSS.US,D,20240823,000000,0.67,0.6799,0.66,0.66,51055,0
+MSS.US,D,20240826,000000,0.66,0.6657,0.645,0.649,34273,0
+MSS.US,D,20240827,000000,0.66,0.66,0.646,0.646,13729,0
+MSS.US,D,20240828,000000,0.64,0.68,0.64,0.6754,49917,0
+MSS.US,D,20240829,000000,0.6885,0.7499,0.6651,0.7164,66016,0
+MSS.US,D,20240830,000000,0.71,1.2,0.71,0.9197,3623734,0
+MSS.US,D,20240903,000000,0.8316,1.08,0.8316,0.9962,762126,0
+MSS.US,D,20240904,000000,0.965,0.9793,0.8875,0.9396,124262,0
+MSS.US,D,20240905,000000,0.93,0.9394,0.8116,0.8201,96485,0
+MSS.US,D,20240906,000000,0.8213,0.88,0.74,0.75,56937,0
+MSS.US,D,20240909,000000,0.77,0.9,0.77,0.8041,18804,0
+MSS.US,D,20240910,000000,0.82,0.836001,0.732,0.75,16039,0
+MSS.US,D,20240911,000000,0.75,0.75,0.705,0.7375,27358,0
+MSS.US,D,20240912,000000,0.7376,0.8431,0.7375,0.7375,14710,0
+MSS.US,D,20240913,000000,0.84,0.84,0.7376,0.7411,12038,0
+MSS.US,D,20240916,000000,0.7781,0.97,0.7781,0.92,106663,0
+MSS.US,D,20240917,000000,0.935,0.955,0.8215,0.8225,46365,0
+MSS.US,D,20240918,000000,0.85,0.9529,0.81,0.812,59159,0
+MSS.US,D,20240919,000000,0.8528,0.90799,0.7607,0.8,58662,0
+MSS.US,D,20240920,000000,0.7802,0.84,0.761,0.78,25409,0
+MSS.US,D,20240923,000000,0.76,0.7949,0.6801,0.715,12308348,0
+MSS.US,D,20240924,000000,1.69,1.89,1.27,1.59,101715608,0
+MSS.US,D,20240925,000000,1.5,1.5,1.29,1.29,3493664,0
+MSS.US,D,20240926,000000,1.32,1.6,1.22,1.3,2110409,0
+MSS.US,D,20240927,000000,1.32,1.5,1.32,1.42,766746,0
+MSS.US,D,20240930,000000,1.41,1.65,1.375,1.48,991210,0
+MSS.US,D,20241001,000000,1.49,1.58,1.33,1.37,395916,0
+MSS.US,D,20241002,000000,1.35,1.46,1.33,1.33,212532,0
+MSS.US,D,20241003,000000,1.33,1.3349,1.21,1.22,158544,0
+MSS.US,D,20241004,000000,1.21,1.39,1.18,1.3,301984,0
+MSS.US,D,20241007,000000,1.3,1.45,1.28,1.41,187502,0
+MSS.US,D,20241008,000000,1.4,1.4488,1.3,1.34,153815,0
+MSS.US,D,20241009,000000,1.31,1.35,1.1901,1.25,107962,0
+MSS.US,D,20241010,000000,1.25,1.3,1.2497,1.25,65499,0
+MSS.US,D,20241011,000000,1.28,1.31,1.15,1.2,86468,0
+MSS.US,D,20241014,000000,1.21,1.22,1.11,1.16,93538,0
+MSS.US,D,20241015,000000,1.14,1.1892,1.12,1.12,59954,0
+MSS.US,D,20241016,000000,1.12,1.14,1.07,1.12,74132,0
+MSS.US,D,20241017,000000,1.1,1.14,1,1.06,67669,0
+MSS.US,D,20241018,000000,1.11,1.17,1.05,1.17,95589,0
+MSS.US,D,20241021,000000,1.14,1.14,1.05,1.1,65414,0
+MSS.US,D,20241022,000000,1.1,1.124,1.06,1.1,57393,0
+MSS.US,D,20241023,000000,1.12,1.12,1,1.02,119927,0
+MSS.US,D,20241024,000000,1.01,1.0499,0.975,1.01,52936,0
+MSS.US,D,20241025,000000,0.9665,1.00325,0.96,0.984,36954,0
+MSS.US,D,20241028,000000,0.97,0.98499,0.9501,0.97,17821,0
+MSS.US,D,20241029,000000,0.97,0.9799,0.8539,0.887,78222,0
+MSS.US,D,20241030,000000,0.8946,0.968,0.88,0.9152,47603,0
+MSS.US,D,20241031,000000,0.9101,0.959999,0.8868,0.9004,9226,0
+MSS.US,D,20241101,000000,0.88,0.905,0.88,0.905,25806,0
+MSS.US,D,20241104,000000,0.8815,0.9378,0.8815,0.92,20938,0
+MSS.US,D,20241105,000000,0.94,0.9709,0.9201,0.96,38839,0
+MSS.US,D,20241106,000000,0.97,1.04,0.9191,1.01,29030,0
+MSS.US,D,20241107,000000,0.985,1.14,0.985,1.05,42393,0
+MSS.US,D,20241108,000000,1.05,1.0553,0.9,0.9867,37896,0
+MSS.US,D,20241111,000000,0.9858,1.0433,0.9858,1.01,18789,0
+MSS.US,D,20241112,000000,1,1.03,1,1.01,18134,0
+MSS.US,D,20241113,000000,1.01,1.01,0.94,0.99,56423,0
+MSS.US,D,20241114,000000,0.99,1.01,0.9601,0.98,33862,0
+MSS.US,D,20241115,000000,0.9801,0.9979,0.98,0.985,16784,0
+MSS.US,D,20241118,000000,1,1.01,0.97,1,17398,0
+MSS.US,D,20241119,000000,0.9949,1.01,0.9702,0.9703,15405,0
+MSS.US,D,20241120,000000,0.97,0.98,0.94,0.955,15546,0
+MSS.US,D,20241121,000000,1,1,0.94,0.9796,6933,0
+MSS.US,D,20241122,000000,0.95,0.98,0.93,0.93,14261,0
+MSS.US,D,20241125,000000,0.93,0.984999,0.93,0.9599,44821,0
+MSS.US,D,20241126,000000,0.960001,0.98,0.9301,0.9551,12113,0
+MSS.US,D,20241127,000000,0.94,0.968,0.92,0.92,20024,0
+MSS.US,D,20241129,000000,0.92,0.98,0.92,0.9401,24083,0
+MSS.US,D,20241202,000000,0.94,0.96,0.9301,0.96,9366,0
+MSS.US,D,20241203,000000,0.93,0.989899,0.8815,0.958,34618,0
+MSS.US,D,20241204,000000,0.958,0.98,0.92,0.96,13188,0
+MSS.US,D,20241205,000000,0.9406,0.9597,0.8979,0.9,37773,0
+MSS.US,D,20241206,000000,0.91,0.959,0.91,0.95,8920,0
+MSS.US,D,20241209,000000,0.95,1.04,0.9301,0.9511,62090,0
+MSS.US,D,20241210,000000,0.96,0.9811,0.9511,0.9811,9627,0
+MSS.US,D,20241211,000000,0.9999,1.05,0.9999,1.02,18901,0
+MSS.US,D,20241212,000000,1.0441,1.21,1.04,1.04,60911,0
+MSS.US,D,20241213,000000,1.06,1.06,0.95,0.9706,39837,0
+MSS.US,D,20241216,000000,1,1.04,0.976,1.02,2399059,0
+MSS.US,D,20241217,000000,1.37,1.74,1.14,1.16,19071752,0
+MSS.US,D,20241218,000000,1.22,1.35,1.0401,1.21,1837462,0
+MSS.US,D,20241219,000000,1.2,1.3,1.065,1.07,625899,0
+MSS.US,D,20241220,000000,1.08,1.24,1.08,1.18,499190,0
+MSS.US,D,20241223,000000,1.21,1.21,1.1,1.11,150821,0
+MSS.US,D,20241224,000000,1.08,1.16,1.08,1.11,210227,0
+MSS.US,D,20241226,000000,1.11,1.2,1.04,1.16,186035,0
+MSS.US,D,20241227,000000,1.16,1.28,1.15,1.25,247090,0
+MSS.US,D,20241230,000000,1.21,1.29,1.2,1.23,164855,0
+MSS.US,D,20241231,000000,1.25,1.26,1.18,1.22,137849,0
+MSS.US,D,20250102,000000,1.23,1.28,1.17,1.24,115791,0
+MSS.US,D,20250103,000000,1.28,1.32,1.2,1.3,117020,0
+MSS.US,D,20250106,000000,1.34,2.08,1.283,1.75,5205446,0
+MSS.US,D,20250107,000000,1.66,1.7,1.32,1.335,805825,0
+MSS.US,D,20250108,000000,1.33,1.35,1.2,1.29,264237,0
+MSS.US,D,20250110,000000,1.25,1.38,1.22,1.23,80344,0
+MSS.US,D,20250113,000000,1.24,1.24,1.1,1.13,171693,0
+MSS.US,D,20250114,000000,1.18,1.18,1.01,1.08,96618,0
+MSS.US,D,20250115,000000,1.11,1.11,1.05,1.07,54027,0
+MSS.US,D,20250116,000000,1.09,1.1299,1.05,1.06,89381,0
+MSS.US,D,20250117,000000,1.13,1.13,1.0601,1.08,64310,0
+MSS.US,D,20250121,000000,1.12,1.176,1.1,1.14,75950,0
+MSS.US,D,20250122,000000,1.12,1.13,1.08,1.11,75634,0
+MSS.US,D,20250123,000000,1.1,1.13,1.08,1.13,44018,0
+MSS.US,D,20250124,000000,1.1,1.24,1.1,1.19,97779,0
+MSS.US,D,20250127,000000,1.18,1.2299,1.12,1.15,48827,0
+MSS.US,D,20250128,000000,1.15,1.15,1.11,1.12,26571,0
+MSS.US,D,20250129,000000,1.14,1.14,1.07,1.1,25203,0
+MSS.US,D,20250130,000000,1.14,1.17,1.09,1.1194,43308,0
+MSS.US,D,20250131,000000,1.14,1.16,1.07,1.1,52311,0
+MSS.US,D,20250203,000000,1.06,1.1199,1.06,1.09,33416,0
+MSS.US,D,20250204,000000,1.1,1.13,1.08,1.09,23122,0
+MSS.US,D,20250205,000000,1.1,1.12,1.02,1.05,94449,0
+MSS.US,D,20250206,000000,1.09,1.17,1.0598,1.15,158274,0
+MSS.US,D,20250207,000000,1.11,1.23,1.1,1.19,111905,0
+MSS.US,D,20250210,000000,1.13,1.31,1.11,1.27,129034,0
+MSS.US,D,20250211,000000,1.21,1.3,1.13,1.18,124221,0
+MSS.US,D,20250212,000000,1.14,1.26,1.14,1.21,42010,0
+MSS.US,D,20250213,000000,1.19,1.287,1.19,1.26,60129,0
+MSS.US,D,20250214,000000,1.23,1.3599,1.23,1.27,55431,0
+MSS.US,D,20250218,000000,1.24,1.36,1.225,1.35,58952,0
+MSS.US,D,20250219,000000,1.35,1.3771,1.29,1.29,93964,0
+MSS.US,D,20250220,000000,1.27,1.34,1.27,1.28,23487,0
+MSS.US,D,20250221,000000,1.28,1.32,1.26,1.28,30040,0
+MSS.US,D,20250224,000000,1.26,1.27,1.2,1.2,45295,0
+MSS.US,D,20250225,000000,1.16,1.26,1.16,1.22,39832,0
+MSS.US,D,20250226,000000,1.17,1.29,1.17,1.2,28404,0
+MSS.US,D,20250227,000000,1.2,1.26,1.17,1.19,25837,0
+MSS.US,D,20250228,000000,1.23,1.23,1.15,1.15,19770,0
+MSS.US,D,20250303,000000,1.1693,1.23,1.1,1.1,66414,0
+MSS.US,D,20250304,000000,1.13,1.205,1.12,1.195,85350,0
+MSS.US,D,20250305,000000,1.17,1.3407,1.17,1.28,85273,0
+MSS.US,D,20250306,000000,1.265,1.4,1.265,1.36,112621,0
+MSS.US,D,20250307,000000,1.35,1.4,1.35,1.37,46626,0
+MSS.US,D,20250310,000000,1.38,1.39,1.3,1.33,62489,0
+MSS.US,D,20250311,000000,1.31,1.39,1.3,1.38,88457,0
+MSS.US,D,20250312,000000,1.4,1.4901,1.34,1.49,118026,0
+MSS.US,D,20250313,000000,1.48,1.48,1.29,1.35,130749,0
+MSS.US,D,20250314,000000,1.305,1.33,1.22,1.22,49282,0
+MSS.US,D,20250317,000000,1.21,1.26,1.12,1.18,184478,0
+MSS.US,D,20250318,000000,1.29,1.33,1.025,1.11,255131,0
+MSS.US,D,20250319,000000,1.13,1.13,0.97,1.01,210828,0
+MSS.US,D,20250320,000000,1.02,1.12,1.02,1.06,118259,0
+MSS.US,D,20250321,000000,1.07,1.1,1.0148,1.1,93695,0
+MSS.US,D,20250324,000000,1.07,1.11,1.04,1.08,67735,0
+MSS.US,D,20250325,000000,1.09,1.18,1.05,1.13,158440,0
+MSS.US,D,20250326,000000,1.12,1.13,1.03,1.1,72918,0
+MSS.US,D,20250327,000000,1.13,1.14,1.07,1.13,22766,0
+MSS.US,D,20250328,000000,1.09,1.12,1.05,1.08,52190,0
+MSS.US,D,20250331,000000,1.09,1.13,1,1.03,67521,0
+MSS.US,D,20250401,000000,1.06,1.09,1.01,1.03,12741,0
+MSS.US,D,20250402,000000,1.01,1.08,1.01,1.07,64338,0
+MSS.US,D,20250403,000000,1.07,1.07,0.99,1.03,101291,0
+MSS.US,D,20250404,000000,1.03,1.03,0.97,1.01,14626,0
+MSS.US,D,20250407,000000,0.9519,1.02,0.93,1.01,75251,0
+MSS.US,D,20250408,000000,0.99,1.08,0.9601,0.996,61641,0
+MSS.US,D,20250409,000000,0.93,1.0519,0.91,1.02,82226,0
+MSS.US,D,20250410,000000,1,1.09,0.9799,1.03,69362,0
+MSS.US,D,20250411,000000,0.9784,1.02,0.975,1.01,26764,0
+MSS.US,D,20250414,000000,0.98,1.01,0.9704,1,38777,0
+MSS.US,D,20250415,000000,1.01,1.05,0.98,1.01,57141,0
+MSS.US,D,20250416,000000,1.01,1.01,0.98,1.01,14345,0
+MSS.US,D,20250417,000000,1.01,1.03,0.95,1.0099,47620,0
+MSS.US,D,20250421,000000,0.97,1.05,0.97,0.9701,93438,0
+MSS.US,D,20250422,000000,1.01,1.0194,0.96,0.9716,48591,0
+MSS.US,D,20250423,000000,0.97,1,0.9572,0.97,55656,0
+MSS.US,D,20250424,000000,0.98,0.99,0.97,0.9712,22635,0
+MSS.US,D,20250425,000000,0.9755,0.9899,0.971,0.9785,55225,0
+MSS.US,D,20250428,000000,0.99,0.99,0.94,0.952,35572,0
+MSS.US,D,20250429,000000,0.97,0.98,0.945,0.98,34851,0
+MSS.US,D,20250430,000000,0.9676,1.03,0.95,1,85797,0
+MSS.US,D,20250501,000000,0.97,0.99,0.97,0.985,5305,0
+MSS.US,D,20250502,000000,0.989,0.992,0.954501,0.9722,59333,0
+MSS.US,D,20250505,000000,0.97,0.99,0.93,0.9523,82187,0
+MSS.US,D,20250506,000000,0.95,0.955,0.93,0.93,11424,0
+MSS.US,D,20250507,000000,0.93,0.95,0.8898,0.9,30607,0
+MSS.US,D,20250508,000000,0.93,0.93,0.86,0.8751,30822,0
+MSS.US,D,20250509,000000,0.9,0.95,0.87,0.9463,97486,0
+MSS.US,D,20250512,000000,0.99,1.05,0.92,0.94,174086,0
+MSS.US,D,20250513,000000,0.94,1.04,0.87,1.02,122729,0
+MSS.US,D,20250514,000000,1.02,1.08,0.9601,0.962,70602,0
+MSS.US,D,20250515,000000,0.98,0.98,0.92,0.962499,24332,0
+MSS.US,D,20250516,000000,0.9625,1,0.931,0.97,89226,0
+MSS.US,D,20250519,000000,0.97,0.9701,0.9402,0.9581,28634,0
+MSS.US,D,20250520,000000,0.91,0.98,0.91,0.9598,159747,0
+MSS.US,D,20250521,000000,0.9681,0.98,0.9203,0.94,116926,0
+MSS.US,D,20250522,000000,0.9354,1.01,0.9238,1.01,88901,0
+MSS.US,D,20250523,000000,1,1,0.9273,0.940212,67557,0
+MSS.US,D,20250527,000000,0.94,0.94,0.8901,0.9298,80758,0
+MSS.US,D,20250528,000000,0.9346,0.94,0.91,0.92,96928,0
+MSS.US,D,20250529,000000,0.9101,0.9135,0.871,0.8805,55924,0
+MSS.US,D,20250530,000000,0.88,0.9099,0.88,0.9019,118589,0
+MSS.US,D,20250602,000000,0.8961,0.92,0.87,0.8811,124016,0
+MSS.US,D,20250603,000000,0.8611,0.9199,0.8601,0.8999,41445,0
+MSS.US,D,20250604,000000,0.878492,0.9,0.873,0.89495,48754,0
+MSS.US,D,20250605,000000,0.88,0.97,0.88,0.8901,276245,0
+MSS.US,D,20250606,000000,0.884,0.9049,0.8614,0.8934,58106,0
+MSS.US,D,20250609,000000,0.9297,0.9297,0.87,0.8851,29218,0
+MSS.US,D,20250610,000000,0.91,0.9103,0.87,0.8886,60854,0
+MSS.US,D,20250611,000000,0.8811,0.9179,0.88,0.892499,24543,0
+MSS.US,D,20250612,000000,0.8924,0.8924,0.87,0.888,87953,0
+MSS.US,D,20250613,000000,0.87,0.909,0.8649,0.896,53933,0
+MSS.US,D,20250616,000000,0.88,0.897,0.8529,0.8811,133019,0
+MSS.US,D,20250617,000000,0.909,0.909,0.8623,0.8705,92042,0
+MSS.US,D,20250618,000000,0.8725,0.915,0.865,0.900728,96518,0
+MSS.US,D,20250620,000000,0.9006,0.9007,0.8766,0.89045,17979,0
+MSS.US,D,20250623,000000,0.85,0.9183,0.85,0.9,116475,0
+MSS.US,D,20250624,000000,0.92,0.95,0.8801,0.91,105016,0
+MSS.US,D,20250625,000000,0.92,0.92,0.8734,0.8996,57548,0
+MSS.US,D,20250626,000000,0.8802,0.891041,0.8605,0.875,83662,0
+MSS.US,D,20250627,000000,0.875,0.8991,0.841,0.8875,97109,0
+MSS.US,D,20250630,000000,0.88,0.8998,0.8702,0.8832,50055,0
+MSS.US,D,20250701,000000,0.88,0.899999,0.8758,0.88,17569,0
+MSS.US,D,20250702,000000,0.8754,0.93,0.8753,0.9043,199863,0
+MSS.US,D,20250703,000000,0.8945,0.93,0.8755,0.9019,25870,0
+MSS.US,D,20250707,000000,0.91,0.94,0.876,0.91,144014,0
+MSS.US,D,20250708,000000,0.89,0.925,0.888221,0.899,65647,0
+MSS.US,D,20250709,000000,0.89,0.92,0.885,0.8912,44915,0
+MSS.US,D,20250710,000000,0.8902,0.909999,0.8902,0.9,43920,0
+MSS.US,D,20250711,000000,0.8991,0.8999,0.8867,0.8867,26118,0
+MSS.US,D,20250714,000000,0.89,0.907,0.8705,0.907,36528,0
+MSS.US,D,20250715,000000,0.9058,0.9148,0.8887,0.91,25181,0
+MSS.US,D,20250716,000000,0.92,0.9943,0.8975,0.966,172344,0
+MSS.US,D,20250717,000000,0.966,1.04,0.9204,1.01,90212,0
+MSS.US,D,20250718,000000,1.02,1.07,0.96,1.01,77461,0
+MSS.US,D,20250721,000000,1.01,1.01,0.9,0.92,63088,0
+MSS.US,D,20250722,000000,0.9239,0.9495,0.903,0.905,19190,0
+MSS.US,D,20250723,000000,0.91,0.95,0.9051,0.9222,45976,0
+MSS.US,D,20250724,000000,0.944,0.96,0.9101,0.9158,18547,0
+MSS.US,D,20250725,000000,0.9458,0.9464,0.9101,0.9306,14999,0
+MSS.US,D,20250728,000000,0.94,0.94,0.9143,0.9157,28644,0
+MSS.US,D,20250729,000000,0.9101,0.9401,0.91,0.92,138902,0
+MSS.US,D,20250730,000000,0.91,0.9111,0.8531,0.86475,88653,0
+MSS.US,D,20250731,000000,0.87,0.905,0.82,0.8724,111113,0
+MSS.US,D,20250801,000000,0.86,0.8655,0.855,0.855,48558,0
+MSS.US,D,20250804,000000,0.8551,0.8625,0.855,0.855,9921,0
+MSS.US,D,20250805,000000,0.855,0.873949,0.84395,0.855,21463,0
+MSS.US,D,20250806,000000,0.855,0.855,0.8315,0.853,23455,0
+MSS.US,D,20250807,000000,0.8393,0.8644,0.819,0.8501,35315,0
+MSS.US,D,20250808,000000,0.87,0.8908,0.84,0.877,26380,0
+MSS.US,D,20250811,000000,0.88,0.8894,0.8372,0.8529,30819,0
+MSS.US,D,20250812,000000,0.8529,0.8899,0.8529,0.8665,6074,0
+MSS.US,D,20250813,000000,0.8666,0.87,0.8665,0.8665,2643,0
+MSS.US,D,20250814,000000,0.8514,0.8999,0.8117,0.852,21439,0
+MSS.US,D,20250815,000000,0.875001,0.88,0.83,0.83,3749,0
+MSS.US,D,20250818,000000,0.816,0.8799,0.815,0.833,26749,0
+MSS.US,D,20250819,000000,0.816,0.853,0.816,0.832,5164,0
+MSS.US,D,20250820,000000,0.831,0.831,0.8175,0.82,9399,0
+MSS.US,D,20250821,000000,0.8161,0.82,0.8003,0.8078,28614,0
+MSS.US,D,20250822,000000,0.8172,0.8424,0.8003,0.828,27453,0
+MSS.US,D,20250825,000000,0.85,0.85,0.8046,0.8237,12769,0
+MSS.US,D,20250826,000000,0.85,0.8699,0.8222,0.8253,14008,0
+MSS.US,D,20250827,000000,0.885,0.885,0.8533,0.8533,16143,0
+MSS.US,D,20250828,000000,0.85,0.9199,0.8168,0.8928,64812,0
+MSS.US,D,20250829,000000,0.9182,0.969,0.8133,0.928,112352,0
+MSS.US,D,20250902,000000,0.8965,0.93,0.871,0.91,22697,0
+MSS.US,D,20250903,000000,0.87,0.91,0.8697,0.89,16998,0
+MSS.US,D,20250904,000000,0.88,0.94,0.8701,0.9399,38889,0
+MSS.US,D,20250905,000000,0.92,0.96,0.89,0.9103,54927,0
+MSS.US,D,20250908,000000,0.94,1.39,0.9399,1.2,1885857,0
+MSS.US,D,20250909,000000,1.51,1.72,1.2801,1.39,2871463,0
+MSS.US,D,20250910,000000,1.29,1.4,1.0101,1.11,667500,0
+MSS.US,D,20250911,000000,1.19,1.205,1.0519,1.11,425332,0
+MSS.US,D,20250912,000000,1.11,1.1193,0.8765,0.8832,330505,0
+MSS.US,D,20250915,000000,0.9632,1.0301,0.927,0.9876,666669,0
+MSS.US,D,20250916,000000,0.9502,0.985,0.9271,0.9684,126599,0
+MSS.US,D,20250917,000000,0.9658,0.9895,0.93,0.9522,61922,0
+MSS.US,D,20250918,000000,0.93,0.9879,0.9025,0.98,143241,0
+MSS.US,D,20250919,000000,0.96,0.978,0.9439,0.9439,49561,0
+MSS.US,D,20250922,000000,0.96,0.9799,0.9039,0.955,1531857,0
+MSS.US,D,20250923,000000,0.96,1,0.9394,0.9732,168363,0
+MSS.US,D,20250924,000000,0.9499,1.01,0.83,0.9696,7978363,0
+MSS.US,D,20250925,000000,0.93,1.04,0.9243,0.96,236871,0
+MSS.US,D,20250926,000000,0.92,0.97,0.9005,0.955,227088,0
+MSS.US,D,20250929,000000,3.79,3.9599,1.1,1.12,93452423,0
+MSS.US,D,20250930,000000,1.275,1.49,1.06,1.14,20675367,0
+MSS.US,D,20251001,000000,1.01,1.07,0.89,0.999,3019687,0
+MSS.US,D,20251002,000000,1.03,1.14,0.97,1.06,2126693,0
+MSS.US,D,20251003,000000,1.03,1.0763,0.9626,0.9694,1274366,0
+MSS.US,D,20251006,000000,0.9757,1.05,0.9532,1.02,1366630,0
+MSS.US,D,20251007,000000,1.02,1.02,0.95,0.95,740593,0
+MSS.US,D,20251008,000000,0.92,0.9455,0.8551,0.8584,1327756,0
+MSS.US,D,20251009,000000,0.857,0.8874,0.81,0.8398,695034,0
+MSS.US,D,20251010,000000,0.8303,0.8396,0.78,0.8025,609512,0
+MSS.US,D,20251013,000000,0.81,0.8546,0.8,0.8341,455367,0
+MSS.US,D,20251014,000000,0.815,0.8307,0.795,0.8077,370318,0
+MSS.US,D,20251015,000000,0.8,0.8065,0.78,0.7848,410897,0
+MSS.US,D,20251016,000000,0.78,0.7899,0.68,0.7265,726563,0
+MSS.US,D,20251017,000000,0.713,0.7482,0.6919,0.694,216117,0
+MSS.US,D,20251020,000000,0.688,0.7099,0.688,0.6999,213010,0
+MSS.US,D,20251021,000000,0.7,0.8178,0.6759,0.78,1775393,0
+MSS.US,D,20251022,000000,0.7254,0.7699,0.6527,0.7656,734456,0
+MSS.US,D,20251023,000000,0.716,0.735,0.711,0.7317,140770,0
+MSS.US,D,20251024,000000,0.7194,0.76,0.7112,0.722,103720,0
+MSS.US,D,20251027,000000,0.71,0.752699,0.7005,0.7208,139803,0
+MSS.US,D,20251028,000000,0.7108,0.7299,0.6902,0.7169,468904,0
+MSS.US,D,20251029,000000,0.73,0.7755,0.7261,0.7416,413494,0
+MSS.US,D,20251030,000000,0.712,0.7554,0.6901,0.6955,138421,0
+MSS.US,D,20251031,000000,0.7,0.7,0.6632,0.6981,203825,0
+MSS.US,D,20251103,000000,0.7,0.7187,0.6616,0.6751,176733,0
+MSS.US,D,20251104,000000,0.67,0.6842,0.6301,0.643,365320,0
+MSS.US,D,20251105,000000,0.635,0.645,0.605,0.6148,147686,0
+MSS.US,D,20251106,000000,0.61,0.61,0.5018,0.5341,446156,0
+MSS.US,D,20251107,000000,0.521,0.5272,0.4327,0.5067,598670,0
+MSS.US,D,20251110,000000,0.51,0.5306,0.5,0.5197,122638,0
+MSS.US,D,20251111,000000,0.51,0.51,0.4854,0.5029,65362,0
+MSS.US,D,20251112,000000,0.521459,0.521459,0.48,0.499,136121,0
+MSS.US,D,20251113,000000,0.4851,0.5215,0.4851,0.5147,194436,0
+MSS.US,D,20251114,000000,0.519,0.519,0.4824,0.4925,56704,0
+MSS.US,D,20251117,000000,0.5041,0.5041,0.4454,0.4827,140850,0
+MSS.US,D,20251118,000000,0.4152,0.48,0.4152,0.4692,233890,0
+MSS.US,D,20251119,000000,0.46,0.47,0.43,0.4328,82332,0
+MSS.US,D,20251120,000000,0.414,0.4467,0.3859,0.4027,202357,0
+MSS.US,D,20251121,000000,0.3743,0.4,0.3511,0.374,255480,0
+MSS.US,D,20251124,000000,0.3749,0.3819,0.366999,0.3762,85862,0
+MSS.US,D,20251125,000000,0.396,0.4244,0.3803,0.4186,132094,0
+MSS.US,D,20251126,000000,0.437,0.437,0.41,0.417,69746,0
+MSS.US,D,20251128,000000,0.4183,0.4448,0.4,0.4306,71628,0
+MSS.US,D,20251201,000000,0.4129,0.4399,0.4129,0.4231,97248,0
+MSS.US,D,20251202,000000,0.416,0.49,0.416,0.4648,403184,0
+MSS.US,D,20251203,000000,0.45,0.58,0.45,0.5399,670985,0
+MSS.US,D,20251204,000000,0.516,0.5399,0.5,0.5221,104355,0
+MSS.US,D,20251205,000000,0.5185,0.5488,0.5001,0.5283,39909,0
+MSS.US,D,20251208,000000,0.54,0.54,0.486,0.521,167548,0
+MSS.US,D,20251209,000000,0.5097,0.5373,0.5,0.5294,68316,0
+MSS.US,D,20251210,000000,0.549,0.549,0.49,0.5002,97934,0
+MSS.US,D,20251211,000000,0.4971,0.4971,0.445,0.466,127688,0
+MSS.US,D,20251212,000000,0.481,0.4999,0.465,0.4707,70326,0
+MSS.US,D,20251215,000000,0.49,0.49,0.432,0.4321,74060,0
+MSS.US,D,20251216,000000,0.4285,0.4876,0.4193,0.44,78014,0
+MSS.US,D,20251217,000000,0.4399,0.4515,0.4234,0.4256,73928,0
+MSS.US,D,20251218,000000,0.35,0.4682,0.302,0.4475,17490582,0
+MSS.US,D,20251219,000000,0.4601,0.5,0.46,0.4876,945327,0
+MSS.US,D,20251222,000000,0.472,0.56055,0.472,0.5229,742589,0
+MSS.US,D,20251223,000000,0.49,0.499287,0.4,0.43,446533,0
+MSS.US,D,20251224,000000,0.42,0.421,0.37,0.372,197953,0
+MSS.US,D,20251226,000000,0.4,0.4,0.3512,0.3563,81889,0
+MSS.US,D,20251229,000000,0.369,0.36999,0.3185,0.3185,155134,0
+MSS.US,D,20251230,000000,0.343,0.3434,0.2966,0.3018,358604,0
+MSS.US,D,20251231,000000,0.303,0.4053,0.2946,0.3176,3519032,0
+MSS.US,D,20260102,000000,0.313,0.3191,0.295,0.3077,487685,0
+MSS.US,D,20260105,000000,0.31,0.3333,0.31,0.327,415105,0
+MSS.US,D,20260106,000000,0.3303,0.348,0.3,0.3104,634705,0
+MSS.US,D,20260107,000000,0.3126,0.3245,0.3044,0.3159,162720,0
+MSS.US,D,20260108,000000,0.319,0.354,0.3159,0.3395,422325,0
+MSS.US,D,20260109,000000,0.339,0.345,0.32,0.322,449225,0
+MSS.US,D,20260112,000000,0.3271,0.3357,0.31,0.3136,726644,0
+MSS.US,D,20260113,000000,0.315,0.334,0.3119,0.32,711294,0
+MSS.US,D,20260114,000000,0.3253,0.332,0.291,0.291,841796,0
+MSS.US,D,20260115,000000,0.2902,0.312999,0.28,0.3072,944463,0
+MSS.US,D,20260116,000000,0.3017,0.3017,0.289,0.2911,285229,0
+MSS.US,D,20260120,000000,0.301,0.3076,0.2811,0.2831,301981,0
+MSS.US,D,20260121,000000,0.293,0.2933,0.27155,0.2765,217342,0
+MSS.US,D,20260122,000000,0.287,0.2898,0.2765,0.2812,178381,0
+MSS.US,D,20260123,000000,0.2914,0.2914,0.2828,0.2832,104413,0
+MSS.US,D,20260126,000000,0.289,0.2899,0.27,0.2705,240006,0
+MSS.US,D,20260127,000000,0.278,0.2818,0.2662,0.275,177131,0
+MSS.US,D,20260128,000000,0.2763,0.2889,0.27,0.286,114810,0
+MSS.US,D,20260129,000000,0.282,0.2846,0.275,0.276,137732,0
+MSS.US,D,20260130,000000,0.283,0.283,0.2558,0.2559,255114,0
+MSS.US,D,20260202,000000,0.248,0.2594,0.2432,0.252,284302,0
+MSS.US,D,20260203,000000,0.26,0.271,0.252,0.2631,231353,0
+MSS.US,D,20260204,000000,0.265001,0.2999,0.26,0.2715,512237,0
+MSS.US,D,20260205,000000,0.265,0.2699,0.2438,0.2465,388154,0
+MSS.US,D,20260206,000000,0.243,0.2749,0.2413,0.2532,131669,0
+MSS.US,D,20260209,000000,0.258,0.271217,0.2521,0.261,108208,0
+MSS.US,D,20260210,000000,0.27,0.2799,0.2611,0.27,90642,0
+MSS.US,D,20260211,000000,0.28,0.28,0.2506,0.267,131376,0
+MSS.US,D,20260212,000000,0.2749,0.313,0.26225,0.3091,778913,0
+MSS.US,D,20260213,000000,0.307,0.307,0.2745,0.28,452948,0
+MSS.US,D,20260217,000000,0.2786,0.2832,0.27,0.2705,169577,0
+MSS.US,D,20260218,000000,0.2799,0.304,0.2691,0.299,469764,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCO.US,D,20250917,000000,25.01,25.01,24.9666,24.9666,252,0
+MYCO.US,D,20250918,000000,24.93,24.93,24.89,24.9253,4904,0
+MYCO.US,D,20250919,000000,24.93,24.93,24.9171,24.9171,802,0
+MYCO.US,D,20250923,000000,24.93,24.93,24.9063,24.9063,104,0
+MYCO.US,D,20251001,000000,24.89,24.9249,24.89,24.9249,1341,0
+MYCO.US,D,20251002,000000,24.9095,25.03,24.9095,24.9653,12064,0
+MYCO.US,D,20251003,000000,24.94,24.94,24.9232,24.9232,108,0
+MYCO.US,D,20251006,000000,24.9,24.9,24.865,24.865,4571,0
+MYCO.US,D,20251022,000000,25.13,25.145,25.13,25.145,220,0
+MYCO.US,D,20251027,000000,25.22,25.22,25.2,25.2,216,0
+MYCO.US,D,20251029,000000,25.19,25.19,25.0599,25.0599,18400,0
+MYCO.US,D,20251103,000000,24.76,24.76,24.7352,24.7352,101,0
+MYCO.US,D,20251210,000000,24.93,24.9324,24.93,24.9324,1850,0
+MYCO.US,D,20251211,000000,24.91,24.92,24.91,24.9133,2073,0
+MYCO.US,D,20251212,000000,24.8,24.82,24.7999,24.7999,14400,0
+MYCO.US,D,20251215,000000,24.88,24.88,24.81,24.8199,7982,0
+MYCO.US,D,20251217,000000,24.85,24.85,24.8409,24.8409,1225,0
+MYCO.US,D,20251218,000000,24.83,24.83,24.815,24.815,260,0
+MYCO.US,D,20251223,000000,24.7854,24.79,24.7705,24.7705,833,0
+MYCO.US,D,20251224,000000,24.86,24.8651,24.86,24.8651,136,0
+MYCO.US,D,20251226,000000,24.87,24.89,24.87,24.89,868,0
+MYCO.US,D,20251229,000000,24.8834,24.93,24.8834,24.9126,5350,0
+MYCO.US,D,20251231,000000,24.88,24.88,24.825,24.825,319,0
+MYCO.US,D,20260102,000000,24.81,24.81,24.8,24.8,876,0
+MYCO.US,D,20260106,000000,24.86,24.86,24.8516,24.8516,243,0
+MYCO.US,D,20260107,000000,24.88,24.88,24.875,24.875,133,0
+MYCO.US,D,20260108,000000,24.8155,24.82,24.815,24.815,338,0
+MYCO.US,D,20260109,000000,24.82,24.87,24.815,24.8581,2930,0
+MYCO.US,D,20260112,000000,24.86,24.86,24.845,24.845,4663,0
+MYCO.US,D,20260114,000000,24.93,24.93,24.9271,24.9271,247,0
+MYCO.US,D,20260115,000000,24.93,24.93,24.895,24.895,1173,0
+MYCO.US,D,20260116,000000,24.89,24.89,24.828,24.828,2153,0
+MYCO.US,D,20260120,000000,24.74,24.74,24.715,24.715,3258,0
+MYCO.US,D,20260122,000000,24.82,24.85,24.82,24.845,402,0
+MYCO.US,D,20260126,000000,24.92,24.92,24.905,24.905,840,0
+MYCO.US,D,20260127,000000,24.88,24.88,24.8788,24.8788,595,0
+MYCO.US,D,20260128,000000,24.88,24.88,24.8464,24.8464,831,0
+MYCO.US,D,20260129,000000,24.85,24.8718,24.8499,24.8718,1732,0
+MYCO.US,D,20260130,000000,24.86,24.871,24.86,24.871,1779,0
+MYCO.US,D,20260202,000000,24.83,24.83,24.7449,24.7449,6566,0
+MYCO.US,D,20260203,000000,24.73,24.77,24.7299,24.755,2050,0
+MYCO.US,D,20260205,000000,24.84,24.85,24.84,24.845,804,0
+MYCO.US,D,20260206,000000,24.86,24.86,24.8535,24.8535,405,0
+MYCO.US,D,20260209,000000,24.84,24.86,24.84,24.86,346,0
+MYCO.US,D,20260210,000000,24.91,24.92,24.91,24.91,20285,0
+MYCO.US,D,20260211,000000,24.89,24.9,24.88,24.8816,2278,0
+MYCO.US,D,20260212,000000,25,25.01,25,25.0034,17040,0
+MYCO.US,D,20260213,000000,25.07,25.08,25.07,25.07,3173,0
+MYCO.US,D,20260217,000000,25.081,25.09,25.08,25.09,1610,0
+MYCO.US,D,20260218,000000,25.09,25.09,25.0686,25.0686,1767,0

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

@@ -0,0 +1,609 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMRA.US,D,20230915,000000,16.5,17.7394,15.5,16.25,3046901,0
+NMRA.US,D,20230918,000000,16.15,16.38,14.12,14.8,1446575,0
+NMRA.US,D,20230919,000000,14.64,14.99,11.26,11.98,815020,0
+NMRA.US,D,20230920,000000,12.8,13.0394,9.9,10.13,954757,0
+NMRA.US,D,20230921,000000,10.35,12.01,10.01,11.01,998665,0
+NMRA.US,D,20230922,000000,11.01,11.53,10.465,11.03,771019,0
+NMRA.US,D,20230925,000000,10.84,12.149,10.5,11.4,509396,0
+NMRA.US,D,20230926,000000,11.4,12.0499,11.35,11.71,273899,0
+NMRA.US,D,20230927,000000,11.71,14,11.71,11.82,285679,0
+NMRA.US,D,20230928,000000,11.82,14.24,11.82,13.22,366774,0
+NMRA.US,D,20230929,000000,13.22,14.2,13.22,14.11,357428,0
+NMRA.US,D,20231002,000000,14.4,14.7789,10.7,11.01,677587,0
+NMRA.US,D,20231003,000000,11.01,12.0399,10.5266,11.86,185830,0
+NMRA.US,D,20231004,000000,11.84,12.15,11.1,11.91,124826,0
+NMRA.US,D,20231005,000000,12.04,12.3909,11.7701,12.01,106735,0
+NMRA.US,D,20231006,000000,12.05,12.82,11.91,12.14,151346,0
+NMRA.US,D,20231009,000000,12.62,13.1287,11.25,11.94,300162,0
+NMRA.US,D,20231010,000000,12.2,12.3488,10.5511,11.17,477193,0
+NMRA.US,D,20231011,000000,11.39,11.4,9.95,10.08,512642,0
+NMRA.US,D,20231012,000000,10.05,10.21,9.35,9.64,373151,0
+NMRA.US,D,20231013,000000,9.73,10.1828,9.65,9.91,224537,0
+NMRA.US,D,20231016,000000,10.08,11.61,9.955,10.98,310656,0
+NMRA.US,D,20231017,000000,11.06,11.06,9.8,9.97,200064,0
+NMRA.US,D,20231018,000000,9.97,10.2799,9.73,9.87,95908,0
+NMRA.US,D,20231019,000000,9.76,10.19,9.65,9.91,316413,0
+NMRA.US,D,20231020,000000,9.95,11.35,9.77,10.48,326743,0
+NMRA.US,D,20231023,000000,10.28,11.29,9.6,9.78,269709,0
+NMRA.US,D,20231024,000000,9.75,10.89,9.701,10.79,219032,0
+NMRA.US,D,20231025,000000,10.87,11.8,10.375,11.67,262722,0
+NMRA.US,D,20231026,000000,11.59,13.36,11.1111,12.29,321148,0
+NMRA.US,D,20231027,000000,12.15,12.4888,11.57,11.67,384153,0
+NMRA.US,D,20231030,000000,11.99,11.99,10.705,10.97,331745,0
+NMRA.US,D,20231031,000000,11.02,11.4389,10.5,10.92,344200,0
+NMRA.US,D,20231101,000000,10.75,11.07,10.46,10.79,130779,0
+NMRA.US,D,20231102,000000,10.75,11.1396,10.74,10.92,171325,0
+NMRA.US,D,20231103,000000,10.88,11.85,10.8413,11.85,181160,0
+NMRA.US,D,20231106,000000,11.99,11.99,11.33,11.41,230736,0
+NMRA.US,D,20231107,000000,11.54,12.2,11.335,11.6,209155,0
+NMRA.US,D,20231108,000000,12.09,12.195,10.5,10.63,427518,0
+NMRA.US,D,20231109,000000,10.63,10.95,10.4,10.6,228597,0
+NMRA.US,D,20231110,000000,10.62,11.9,10.5576,11.58,144993,0
+NMRA.US,D,20231113,000000,11.54,12,10.924,11.96,165251,0
+NMRA.US,D,20231114,000000,12.36,12.67,11.8,11.86,190794,0
+NMRA.US,D,20231115,000000,12.2,12.515,11.92,12.01,250174,0
+NMRA.US,D,20231116,000000,12.3,12.5,11.82,12,151419,0
+NMRA.US,D,20231117,000000,11.83,12.44,11.83,12.03,209488,0
+NMRA.US,D,20231120,000000,12.03,12.31,11.7,11.85,167661,0
+NMRA.US,D,20231121,000000,11.7068,12.03,11.66,11.69,141040,0
+NMRA.US,D,20231122,000000,12.14,12.14,11.76,11.91,137980,0
+NMRA.US,D,20231124,000000,11.98,12.29,11.82,11.92,97356,0
+NMRA.US,D,20231127,000000,12.07,12.1,11.9055,11.91,138439,0
+NMRA.US,D,20231128,000000,11.83,12.135,11.8,12.08,131054,0
+NMRA.US,D,20231129,000000,12.02,12.4699,11.885,12.13,208639,0
+NMRA.US,D,20231130,000000,12.72,12.9999,11.8,12.25,220755,0
+NMRA.US,D,20231201,000000,12.24,12.4099,11.87,12.33,232481,0
+NMRA.US,D,20231204,000000,12.8,12.8,10,11.79,518714,0
+NMRA.US,D,20231205,000000,11.77,12.3,11.51,12.1,358969,0
+NMRA.US,D,20231206,000000,11.6043,12.16,11.6043,11.78,146308,0
+NMRA.US,D,20231207,000000,12.13,12.6,11.84,12.48,294469,0
+NMRA.US,D,20231208,000000,12.48,12.73,12.28,12.58,211640,0
+NMRA.US,D,20231211,000000,12.62,13.035,12.32,12.97,223904,0
+NMRA.US,D,20231212,000000,13,13.16,11.51,12.99,281204,0
+NMRA.US,D,20231213,000000,13,14.28,12.715,14.25,456256,0
+NMRA.US,D,20231214,000000,14.64,14.86,13.89,14.63,200237,0
+NMRA.US,D,20231215,000000,15.1,15.72,14.1573,14.61,3167967,0
+NMRA.US,D,20231218,000000,14.44,14.87,13.81,14.69,247625,0
+NMRA.US,D,20231219,000000,14.52,15.19,13.34,14.55,186287,0
+NMRA.US,D,20231220,000000,14.3,15.45,14.3,14.48,192522,0
+NMRA.US,D,20231221,000000,14.5,15.02,13.93,13.99,190405,0
+NMRA.US,D,20231222,000000,14.9,19.3,14.57,17.5,959003,0
+NMRA.US,D,20231226,000000,17.38,18.2794,17.36,17.51,351668,0
+NMRA.US,D,20231227,000000,17.98,18.4999,17.56,17.9,204129,0
+NMRA.US,D,20231228,000000,17.85,17.9453,16.7,17.14,159692,0
+NMRA.US,D,20231229,000000,16.97,17.89,16.95,17.05,223393,0
+NMRA.US,D,20240102,000000,17.18,17.325,16.6701,16.9,187399,0
+NMRA.US,D,20240103,000000,17.51,17.51,15.43,15.7,359526,0
+NMRA.US,D,20240104,000000,15.99,16.62,15.815,16.39,134680,0
+NMRA.US,D,20240105,000000,16.47,16.47,15.73,15.94,173911,0
+NMRA.US,D,20240108,000000,15.8,15.99,14.7178,15.62,215966,0
+NMRA.US,D,20240109,000000,15.33,16.07,15.09,15.6,258362,0
+NMRA.US,D,20240110,000000,15.43,15.815,15.41,15.6,169224,0
+NMRA.US,D,20240111,000000,15.5,15.88,15.04,15.25,189504,0
+NMRA.US,D,20240112,000000,15.25,15.76,14.34,14.4,117766,0
+NMRA.US,D,20240116,000000,14.11,14.2354,13.535,14.05,172536,0
+NMRA.US,D,20240117,000000,13.87,14.29,13.73,14.18,186473,0
+NMRA.US,D,20240118,000000,14.27,14.85,14.07,14.66,191937,0
+NMRA.US,D,20240119,000000,14.69,14.9,14.04,14.25,302322,0
+NMRA.US,D,20240122,000000,14.32,15.69,14.32,15.66,168965,0
+NMRA.US,D,20240123,000000,16.06,16.26,15.67,16.23,157250,0
+NMRA.US,D,20240124,000000,16.39,16.4199,15,15.3,133437,0
+NMRA.US,D,20240125,000000,15,15.46,15,15.1,159090,0
+NMRA.US,D,20240126,000000,15.27,15.87,15,15.42,124004,0
+NMRA.US,D,20240129,000000,15.27,15.93,15.0502,15.69,120616,0
+NMRA.US,D,20240130,000000,15.79,16.369,15.61,15.88,140361,0
+NMRA.US,D,20240131,000000,16.2,16.39,14.9,14.9,168067,0
+NMRA.US,D,20240201,000000,14.87,15.73,14.5,15.25,142161,0
+NMRA.US,D,20240202,000000,15.28,15.84,14.8259,15.36,413483,0
+NMRA.US,D,20240205,000000,15.11,15.75,14.93,15.18,263513,0
+NMRA.US,D,20240206,000000,14.96,16.13,14.401,16.12,281420,0
+NMRA.US,D,20240207,000000,16,17.08,15.6484,16.97,200683,0
+NMRA.US,D,20240208,000000,17,17.52,16.97,17.45,173816,0
+NMRA.US,D,20240209,000000,17.77,18.49,17.2663,18.42,208668,0
+NMRA.US,D,20240212,000000,18.45,18.49,17.77,18.06,226031,0
+NMRA.US,D,20240213,000000,17.49,18.11,17.46,17.72,225752,0
+NMRA.US,D,20240214,000000,17.61,19.9,17.6,18.07,486805,0
+NMRA.US,D,20240215,000000,18.15,19.13,16.77,18.81,305708,0
+NMRA.US,D,20240216,000000,18.9,19.82,18.47,19.76,197047,0
+NMRA.US,D,20240220,000000,19.65,19.7684,18.03,18.44,310576,0
+NMRA.US,D,20240221,000000,18.31,18.663,17.75,17.99,265422,0
+NMRA.US,D,20240222,000000,18.04,19.4,17.63,18.82,223009,0
+NMRA.US,D,20240223,000000,18.85,19.67,18.615,19.28,192497,0
+NMRA.US,D,20240226,000000,19.06,19.49,18.09,18.54,237172,0
+NMRA.US,D,20240227,000000,18.68,19.18,18.0877,18.57,258969,0
+NMRA.US,D,20240228,000000,18.38,18.9,17.245,17.69,340566,0
+NMRA.US,D,20240229,000000,18.26,18.67,17.14,17.63,354866,0
+NMRA.US,D,20240301,000000,17.8,18.22,17.245,18.05,422976,0
+NMRA.US,D,20240304,000000,18.4,18.945,17.26,17.38,160389,0
+NMRA.US,D,20240305,000000,17.11,17.668,16.6601,17.32,182725,0
+NMRA.US,D,20240306,000000,17.48,18.49,17.29,18.4,268188,0
+NMRA.US,D,20240307,000000,18.86,19.46,18.38,19,117894,0
+NMRA.US,D,20240308,000000,19.63,21,17.83,18,409733,0
+NMRA.US,D,20240311,000000,17.95,18.46,17.56,18.05,262532,0
+NMRA.US,D,20240312,000000,18.06,18.61,17.325,17.35,820532,0
+NMRA.US,D,20240313,000000,15.98,16.12,13.41,14.81,3838589,0
+NMRA.US,D,20240314,000000,14.85,15.35,14.36,15.13,887568,0
+NMRA.US,D,20240315,000000,15.15,15.865,14.94,15.09,647792,0
+NMRA.US,D,20240318,000000,14.98,15.04,14.02,14.16,1009189,0
+NMRA.US,D,20240319,000000,14.09,14.77,13.78,14.03,1387287,0
+NMRA.US,D,20240320,000000,13.98,14.55,13.85,13.99,656549,0
+NMRA.US,D,20240321,000000,13.93,14.22,13.56,13.98,790318,0
+NMRA.US,D,20240322,000000,14.03,14.05,13,13.21,1045818,0
+NMRA.US,D,20240325,000000,12.93,13.32,12.2502,12.44,1547406,0
+NMRA.US,D,20240326,000000,12.5,13.1,12.36,12.61,455391,0
+NMRA.US,D,20240327,000000,12.74,13.21,12.44,12.61,924680,0
+NMRA.US,D,20240328,000000,12.98,13.83,12.6,13.75,960306,0
+NMRA.US,D,20240401,000000,13.91,14.67,13.6,13.94,923468,0
+NMRA.US,D,20240402,000000,13.81,14.03,13.12,13.77,660486,0
+NMRA.US,D,20240403,000000,13.65,14.21,12.97,13.3,550748,0
+NMRA.US,D,20240404,000000,13.5,14.165,13.215,13.73,379925,0
+NMRA.US,D,20240405,000000,13.81,14.66,13.59,14.33,726843,0
+NMRA.US,D,20240408,000000,14.25,14.87,13.94,14.7,569194,0
+NMRA.US,D,20240409,000000,14.7,14.95,14.26,14.54,482309,0
+NMRA.US,D,20240410,000000,14.36,14.71,14.01,14.67,469413,0
+NMRA.US,D,20240411,000000,14.75,14.75,13.58,14.01,462480,0
+NMRA.US,D,20240412,000000,13.95,13.97,13.44,13.56,231165,0
+NMRA.US,D,20240415,000000,11.08,12.35,10.73,11.19,1992950,0
+NMRA.US,D,20240416,000000,11.15,11.646,10.9,10.96,745132,0
+NMRA.US,D,20240417,000000,11.03,11.275,10.24,10.47,606855,0
+NMRA.US,D,20240418,000000,10.57,10.9062,10.22,10.55,404261,0
+NMRA.US,D,20240419,000000,10.56,10.72,9.96,10.18,784213,0
+NMRA.US,D,20240422,000000,10.28,10.7,9.98,10.41,487138,0
+NMRA.US,D,20240423,000000,10.32,10.74,10.29,10.3,328683,0
+NMRA.US,D,20240424,000000,10.3,10.465,9.48,9.59,598717,0
+NMRA.US,D,20240425,000000,9.48,9.8065,8.98,9.06,804136,0
+NMRA.US,D,20240426,000000,8.94,9.31,8.82,9.15,677291,0
+NMRA.US,D,20240429,000000,9.19,9.74,9.19,9.46,410799,0
+NMRA.US,D,20240430,000000,9.49,9.62,9.04,9.09,283534,0
+NMRA.US,D,20240501,000000,9.13,9.49,8.9,9.1,499254,0
+NMRA.US,D,20240502,000000,9.23,9.265,8.84,9.22,1073483,0
+NMRA.US,D,20240503,000000,9.22,9.66,9.21,9.25,378385,0
+NMRA.US,D,20240506,000000,9.37,9.42,9,9.35,441654,0
+NMRA.US,D,20240507,000000,9.35,9.91,9,9.81,483967,0
+NMRA.US,D,20240508,000000,9.6,9.815,9.13,9.42,428339,0
+NMRA.US,D,20240509,000000,9.46,10.15,9.33,9.77,411602,0
+NMRA.US,D,20240510,000000,9.85,9.97,9.02,9.19,292694,0
+NMRA.US,D,20240513,000000,9.28,9.46,8.9,8.96,717534,0
+NMRA.US,D,20240514,000000,9.02,9.62,8.9,9.58,588397,0
+NMRA.US,D,20240515,000000,9.59,9.71,9.36,9.67,684072,0
+NMRA.US,D,20240516,000000,9.66,9.75,9.44,9.63,440266,0
+NMRA.US,D,20240517,000000,9.65,9.7,9.38,9.67,320321,0
+NMRA.US,D,20240520,000000,9.7,9.74,9.29,9.69,325671,0
+NMRA.US,D,20240521,000000,9.65,9.805,9.42,9.45,374068,0
+NMRA.US,D,20240522,000000,9.4,9.8,9.2,9.65,596126,0
+NMRA.US,D,20240523,000000,9.7,9.78,9.28,9.31,570506,0
+NMRA.US,D,20240524,000000,9.3,9.41,8.95,9.17,285744,0
+NMRA.US,D,20240528,000000,9.39,9.58,9.05,9.51,858545,0
+NMRA.US,D,20240529,000000,9.36,9.635,9.2675,9.51,462596,0
+NMRA.US,D,20240530,000000,9.54,9.9,9.43,9.69,474476,0
+NMRA.US,D,20240531,000000,9.7,9.93,9.62,9.9,515770,0
+NMRA.US,D,20240603,000000,9.96,10.14,9.43,9.7,587565,0
+NMRA.US,D,20240604,000000,9.69,10.22,9.5,10,526694,0
+NMRA.US,D,20240605,000000,10.05,10.27,9.87,9.99,341230,0
+NMRA.US,D,20240606,000000,9.99,10.15,9.8,9.93,302323,0
+NMRA.US,D,20240607,000000,9.85,10.08,9.72,9.95,391417,0
+NMRA.US,D,20240610,000000,9.92,10.46,9.82,10.42,460681,0
+NMRA.US,D,20240611,000000,10.25,10.42,9.56,9.89,626288,0
+NMRA.US,D,20240612,000000,10.2,10.6,9.94,10,477218,0
+NMRA.US,D,20240613,000000,9.98,10.44,9.71,9.95,359976,0
+NMRA.US,D,20240614,000000,9.84,10.18,9.55,9.78,376381,0
+NMRA.US,D,20240617,000000,9.7,9.84,9.35,9.38,403297,0
+NMRA.US,D,20240618,000000,9.43,9.57,9.06,9.15,836697,0
+NMRA.US,D,20240620,000000,9,9.18,8.74,8.85,951158,0
+NMRA.US,D,20240621,000000,8.83,9.535,8.67,9.5,1264445,0
+NMRA.US,D,20240624,000000,9.5,9.65,9.12,9.5,1075537,0
+NMRA.US,D,20240625,000000,9.51,9.56,8.59,8.75,1323528,0
+NMRA.US,D,20240626,000000,8.64,8.9,8.33,8.6,911875,0
+NMRA.US,D,20240627,000000,8.63,9.25,8.62,9.2,632873,0
+NMRA.US,D,20240628,000000,9.23,9.92,9.135,9.83,11569261,0
+NMRA.US,D,20240701,000000,9.97,10.3,9.66,9.94,1266457,0
+NMRA.US,D,20240702,000000,9.99,10,9.59,9.8,870062,0
+NMRA.US,D,20240703,000000,9.76,9.88,9.55,9.76,356822,0
+NMRA.US,D,20240705,000000,9.77,10.2999,9.6,10.25,856848,0
+NMRA.US,D,20240708,000000,10.58,10.9457,10.32,10.35,900685,0
+NMRA.US,D,20240709,000000,10.33,10.54,10.04,10.31,1041358,0
+NMRA.US,D,20240710,000000,10.3,10.77,10.01,10.76,803448,0
+NMRA.US,D,20240711,000000,10.99,11.64,10.99,11.55,1085134,0
+NMRA.US,D,20240712,000000,11.62,11.795,10.98,11.05,660042,0
+NMRA.US,D,20240715,000000,11.22,11.65,11,11.61,796694,0
+NMRA.US,D,20240716,000000,11.5,12.03,11.49,11.88,864094,0
+NMRA.US,D,20240717,000000,11.77,12.08,11.4511,11.9,614614,0
+NMRA.US,D,20240718,000000,11.82,12.02,10.98,10.99,474303,0
+NMRA.US,D,20240719,000000,11.02,11.31,10.75,11.28,490573,0
+NMRA.US,D,20240722,000000,11.77,11.92,11.33,11.61,589774,0
+NMRA.US,D,20240723,000000,11.62,12.23,11.4401,11.94,879770,0
+NMRA.US,D,20240724,000000,11.86,12.245,11.6788,11.91,460671,0
+NMRA.US,D,20240725,000000,11.95,12.69,11.765,12.41,616819,0
+NMRA.US,D,20240726,000000,12.73,12.92,12.31,12.9,378755,0
+NMRA.US,D,20240729,000000,12.89,12.99,12.17,12.45,676116,0
+NMRA.US,D,20240730,000000,12.57,12.86,12,12.81,719596,0
+NMRA.US,D,20240731,000000,12.94,13.31,12.47,12.86,609002,0
+NMRA.US,D,20240801,000000,12.87,13.4105,12.33,12.63,1660432,0
+NMRA.US,D,20240802,000000,12.53,12.79,12.12,12.51,944892,0
+NMRA.US,D,20240805,000000,11.73,12.05,11.5,11.96,732016,0
+NMRA.US,D,20240806,000000,11.9,12.21,11.7,11.99,458106,0
+NMRA.US,D,20240807,000000,11.95,12.1,11.6,11.79,752068,0
+NMRA.US,D,20240808,000000,11.98,12.13,11.09,11.24,676285,0
+NMRA.US,D,20240809,000000,11.2,11.49,11.01,11.26,305677,0
+NMRA.US,D,20240812,000000,11.27,11.45,10.78,11.16,367231,0
+NMRA.US,D,20240813,000000,11.32,11.61,11.08,11.3,395765,0
+NMRA.US,D,20240814,000000,11.38,11.38,10.87,11.17,366102,0
+NMRA.US,D,20240815,000000,11.43,11.84,11.42,11.79,462376,0
+NMRA.US,D,20240816,000000,11.79,12.14,11.24,11.27,282215,0
+NMRA.US,D,20240819,000000,11.18,11.91,10.98,11.85,364853,0
+NMRA.US,D,20240820,000000,11.9,12.005,11.59,11.82,175004,0
+NMRA.US,D,20240821,000000,11.92,12.2999,11.87,12.12,229863,0
+NMRA.US,D,20240822,000000,12,12.06,11.38,11.5,344277,0
+NMRA.US,D,20240823,000000,11.5,12.02,11.4,11.68,325515,0
+NMRA.US,D,20240826,000000,11.8,11.98,11.58,11.71,369626,0
+NMRA.US,D,20240827,000000,11.48,11.68,11.15,11.56,264682,0
+NMRA.US,D,20240828,000000,11.58,11.92,11.41,11.57,292625,0
+NMRA.US,D,20240829,000000,11.72,12.14,11.14,11.21,529888,0
+NMRA.US,D,20240830,000000,11.27,11.58,11.18,11.5,325617,0
+NMRA.US,D,20240903,000000,11.27,11.35,10.605,10.74,378084,0
+NMRA.US,D,20240904,000000,10.74,11.13,10.35,10.99,292072,0
+NMRA.US,D,20240905,000000,11.06,11.11,10.745,10.79,283461,0
+NMRA.US,D,20240906,000000,10.87,10.96,10.44,10.46,302832,0
+NMRA.US,D,20240909,000000,10.54,11.46,10.48,11.41,916003,0
+NMRA.US,D,20240910,000000,11.5,11.8,11.13,11.29,664270,0
+NMRA.US,D,20240911,000000,11.18,11.5,11.0266,11.4,495151,0
+NMRA.US,D,20240912,000000,11.5,11.96,11.17,11.83,898524,0
+NMRA.US,D,20240913,000000,12,12.47,11.8,12.03,743881,0
+NMRA.US,D,20240916,000000,11.98,12.4,11.73,11.94,695867,0
+NMRA.US,D,20240917,000000,12.08,12.1,11.6,11.73,687239,0
+NMRA.US,D,20240918,000000,11.73,12.51,11.73,12.21,727387,0
+NMRA.US,D,20240919,000000,12.61,13,12.23,12.73,587567,0
+NMRA.US,D,20240920,000000,12.81,13.21,12.45,12.92,6167143,0
+NMRA.US,D,20240923,000000,13.11,13.11,12.32,12.78,934405,0
+NMRA.US,D,20240924,000000,12.8,12.8,12.11,12.38,783851,0
+NMRA.US,D,20240925,000000,12.32,12.94,12,12.8,894838,0
+NMRA.US,D,20240926,000000,12.99,13.27,12.52,13.08,536759,0
+NMRA.US,D,20240927,000000,13.19,13.44,12.77,12.92,801514,0
+NMRA.US,D,20240930,000000,12.75,13.34,12.6501,13.21,1118244,0
+NMRA.US,D,20241001,000000,13.77,13.8176,13.1009,13.5,888915,0
+NMRA.US,D,20241002,000000,13.12,14.135,12.8,13.97,667008,0
+NMRA.US,D,20241003,000000,13.82,14.01,13.45,13.545,505920,0
+NMRA.US,D,20241004,000000,13.78,15,13.675,14.76,621038,0
+NMRA.US,D,20241007,000000,14.72,14.95,13.88,14.56,861927,0
+NMRA.US,D,20241008,000000,14.56,15,14.27,14.74,1331252,0
+NMRA.US,D,20241009,000000,14.77,15.08,14.04,14.31,939603,0
+NMRA.US,D,20241010,000000,14.08,16,13.75,15.4,1514008,0
+NMRA.US,D,20241011,000000,15.32,15.91,15.26,15.51,1070350,0
+NMRA.US,D,20241014,000000,15.14,16.16,15.14,15.6,1866705,0
+NMRA.US,D,20241015,000000,15.42,16.45,15,16.08,1811178,0
+NMRA.US,D,20241016,000000,16.11,16.73,16.11,16.68,1996105,0
+NMRA.US,D,20241017,000000,16.8,17.1,16.37,16.96,938336,0
+NMRA.US,D,20241018,000000,17,17.1874,16.43,16.49,1916200,0
+NMRA.US,D,20241021,000000,16,16.1341,13.81,14.05,2626169,0
+NMRA.US,D,20241022,000000,13.82,14.09,13.79,13.96,963628,0
+NMRA.US,D,20241023,000000,13.96,13.96,12.67,13.31,1462864,0
+NMRA.US,D,20241024,000000,13.35,13.77,12.94,13,999273,0
+NMRA.US,D,20241025,000000,13.06,13.29,12.14,12.27,1557650,0
+NMRA.US,D,20241028,000000,12.45,12.74,11.75,11.85,1373564,0
+NMRA.US,D,20241029,000000,11.73,12.09,11.63,11.73,1270451,0
+NMRA.US,D,20241030,000000,11.61,12.27,11.61,12.21,914227,0
+NMRA.US,D,20241031,000000,12.18,12.24,11.39,11.45,966433,0
+NMRA.US,D,20241101,000000,11.63,11.79,11.14,11.17,1234716,0
+NMRA.US,D,20241104,000000,11.07,11.945,10.84,11.71,977961,0
+NMRA.US,D,20241105,000000,11.02,11.97,10.66,11.91,1431925,0
+NMRA.US,D,20241106,000000,12.68,12.85,12.075,12.71,914419,0
+NMRA.US,D,20241107,000000,12.86,13.31,12.61,13.02,1083921,0
+NMRA.US,D,20241108,000000,13.05,13.58,13,13.54,1272120,0
+NMRA.US,D,20241111,000000,13.86,14.09,13.46,13.64,926152,0
+NMRA.US,D,20241112,000000,13.02,13.05,10.86,11.31,1545226,0
+NMRA.US,D,20241113,000000,11.48,11.73,10.755,10.775,1358458,0
+NMRA.US,D,20241114,000000,10.89,11.97,10.89,11.69,1702252,0
+NMRA.US,D,20241115,000000,11.74,11.77,10.74,10.84,956648,0
+NMRA.US,D,20241118,000000,10.84,11.05,9.84,9.84,1016440,0
+NMRA.US,D,20241119,000000,9.69,10.249,9.34,9.86,1408187,0
+NMRA.US,D,20241120,000000,9.79,10.09,9.62,9.79,817326,0
+NMRA.US,D,20241121,000000,9.88,10.13,9.5,9.69,604233,0
+NMRA.US,D,20241122,000000,9.79,9.885,9.52,9.74,490167,0
+NMRA.US,D,20241125,000000,9.77,9.97,9.61,9.67,1956320,0
+NMRA.US,D,20241126,000000,9.65,9.92,9.58,9.77,537252,0
+NMRA.US,D,20241127,000000,9.74,9.97,9.64,9.76,552508,0
+NMRA.US,D,20241129,000000,9.84,10.1298,9.695,9.94,450994,0
+NMRA.US,D,20241202,000000,9.88,10.0166,9.63,9.8,845908,0
+NMRA.US,D,20241203,000000,9.75,9.84,9.59,9.67,813100,0
+NMRA.US,D,20241204,000000,9.6,10,9.375,9.77,827705,0
+NMRA.US,D,20241205,000000,9.73,10,9.63,9.66,1472071,0
+NMRA.US,D,20241206,000000,9.72,10.77,9.66,10.29,1232790,0
+NMRA.US,D,20241209,000000,10.31,10.54,10.07,10.37,971058,0
+NMRA.US,D,20241210,000000,10.33,10.68,10.2,10.39,721210,0
+NMRA.US,D,20241211,000000,10.84,10.84,10.055,10.52,661544,0
+NMRA.US,D,20241212,000000,10.46,10.61,10.11,10.58,1130163,0
+NMRA.US,D,20241213,000000,10.63,10.7963,10.08,10.32,860290,0
+NMRA.US,D,20241216,000000,10.4,11,10.22,10.87,790988,0
+NMRA.US,D,20241217,000000,10.82,11.16,10.5,10.865,612577,0
+NMRA.US,D,20241218,000000,10.89,10.96,9.9,10.18,952605,0
+NMRA.US,D,20241219,000000,10.22,10.69,9.89,10.5,708631,0
+NMRA.US,D,20241220,000000,10.17,11.1,10.0727,10.85,1903805,0
+NMRA.US,D,20241223,000000,10.75,11.37,10.46,11.12,959883,0
+NMRA.US,D,20241224,000000,11.13,11.27,10.4315,10.63,524690,0
+NMRA.US,D,20241226,000000,10.69,11.48,10.61,11.34,762382,0
+NMRA.US,D,20241227,000000,11.26,11.57,10.9684,11.33,936498,0
+NMRA.US,D,20241230,000000,11.47,11.51,10.87,11.06,707659,0
+NMRA.US,D,20241231,000000,11.14,11.42,10.25,10.6,1097685,0
+NMRA.US,D,20250102,000000,1.88,2.25,1.83,1.97,44878554,0
+NMRA.US,D,20250103,000000,2.23,2.48,2.15,2.17,22806355,0
+NMRA.US,D,20250106,000000,2.24,2.59,2.19,2.48,12695805,0
+NMRA.US,D,20250107,000000,2.51,2.86,2.5,2.58,8095796,0
+NMRA.US,D,20250108,000000,2.55,2.55,2.3,2.37,5633651,0
+NMRA.US,D,20250110,000000,2.35,2.35,2.12,2.21,5037673,0
+NMRA.US,D,20250113,000000,2.17,2.44,2.1308,2.42,4215408,0
+NMRA.US,D,20250114,000000,2.35,2.38,2.16,2.28,3621489,0
+NMRA.US,D,20250115,000000,2.3,2.32,2.16,2.2,2777262,0
+NMRA.US,D,20250116,000000,2.2,2.24,2.08,2.17,2228755,0
+NMRA.US,D,20250117,000000,2.19,2.19,2,2.05,4646868,0
+NMRA.US,D,20250121,000000,2.03,2.125,2.01,2.06,3585511,0
+NMRA.US,D,20250122,000000,2.06,2.16,2.05,2.08,2795737,0
+NMRA.US,D,20250123,000000,2.06,2.175,1.955,2.16,4479176,0
+NMRA.US,D,20250124,000000,2.18,2.18,2.08,2.12,3252983,0
+NMRA.US,D,20250127,000000,2.11,2.18,1.97,2,2853504,0
+NMRA.US,D,20250128,000000,2.02,2.05,1.87,2.01,3102523,0
+NMRA.US,D,20250129,000000,1.92,2.01,1.8648,1.93,1951759,0
+NMRA.US,D,20250130,000000,1.94,2.02,1.87,1.92,2160288,0
+NMRA.US,D,20250131,000000,1.93,2.01,1.9,1.93,1722263,0
+NMRA.US,D,20250203,000000,1.86,1.91,1.81,1.86,2072629,0
+NMRA.US,D,20250204,000000,1.87,1.965,1.82,1.91,1894262,0
+NMRA.US,D,20250205,000000,1.92,1.9799,1.89,1.94,1536226,0
+NMRA.US,D,20250206,000000,1.97,1.99,1.93,1.95,777651,0
+NMRA.US,D,20250207,000000,1.94,1.96,1.83,1.88,1195363,0
+NMRA.US,D,20250210,000000,1.87,1.87,1.71,1.78,2799997,0
+NMRA.US,D,20250211,000000,1.75,1.77,1.66,1.67,1670291,0
+NMRA.US,D,20250212,000000,1.66,1.73,1.6,1.7,2127810,0
+NMRA.US,D,20250213,000000,1.68,1.71,1.605,1.69,1623575,0
+NMRA.US,D,20250214,000000,1.72,1.795,1.7,1.74,1191646,0
+NMRA.US,D,20250218,000000,1.73,1.7646,1.66,1.73,2288808,0
+NMRA.US,D,20250219,000000,1.7,1.72,1.63,1.66,1545722,0
+NMRA.US,D,20250220,000000,1.66,1.72,1.61,1.71,1455982,0
+NMRA.US,D,20250221,000000,1.72,1.83,1.67,1.8,2137466,0
+NMRA.US,D,20250224,000000,1.82,1.82,1.69,1.71,1126335,0
+NMRA.US,D,20250225,000000,1.67,1.705,1.61,1.66,1293441,0
+NMRA.US,D,20250226,000000,1.66,1.71,1.62,1.62,740847,0
+NMRA.US,D,20250227,000000,1.6,1.65,1.55,1.55,585276,0
+NMRA.US,D,20250228,000000,1.58,1.59,1.51,1.56,1958793,0
+NMRA.US,D,20250303,000000,1.6,1.6294,1.4,1.405,1466059,0
+NMRA.US,D,20250304,000000,1.37,1.5,1.35,1.41,1544474,0
+NMRA.US,D,20250305,000000,1.41,1.45,1.37,1.43,1225543,0
+NMRA.US,D,20250306,000000,1.43,1.5394,1.4,1.52,1133896,0
+NMRA.US,D,20250307,000000,1.32,1.49,1.3001,1.49,1397546,0
+NMRA.US,D,20250310,000000,1.43,1.48,1.32,1.34,862238,0
+NMRA.US,D,20250311,000000,1.35,1.43,1.26,1.43,1227622,0
+NMRA.US,D,20250312,000000,1.41,1.4793,1.37,1.38,1305446,0
+NMRA.US,D,20250313,000000,1.38,1.435,1.36,1.4,1468557,0
+NMRA.US,D,20250314,000000,1.42,1.426,1.27,1.28,914584,0
+NMRA.US,D,20250317,000000,1.28,1.3095,1.16,1.19,3076448,0
+NMRA.US,D,20250318,000000,1.2,1.22,1.13,1.16,1286985,0
+NMRA.US,D,20250319,000000,1.19,1.22,1.16,1.22,1005852,0
+NMRA.US,D,20250320,000000,1.2,1.23,1.145,1.16,696611,0
+NMRA.US,D,20250321,000000,1.17,1.18,1.115,1.13,1944793,0
+NMRA.US,D,20250324,000000,1.13,1.22,1.13,1.2,1085269,0
+NMRA.US,D,20250325,000000,1.2,1.22,1.13,1.14,1128658,0
+NMRA.US,D,20250326,000000,1.14,1.1565,1.08,1.09,741170,0
+NMRA.US,D,20250327,000000,1.09,1.12,1.03,1.1,1132630,0
+NMRA.US,D,20250328,000000,1.09,1.125,1.02,1.03,596692,0
+NMRA.US,D,20250331,000000,1,1.01,0.95,1,1498130,0
+NMRA.US,D,20250401,000000,0.99,1.01,0.9001,0.9133,1135026,0
+NMRA.US,D,20250402,000000,0.89,0.981,0.89,0.9404,1028591,0
+NMRA.US,D,20250403,000000,0.93,0.9352,0.8409,0.849,1109226,0
+NMRA.US,D,20250404,000000,0.8401,0.85,0.7114,0.7365,1776577,0
+NMRA.US,D,20250407,000000,0.6983,0.7699,0.6211,0.7532,2100785,0
+NMRA.US,D,20250408,000000,0.78,0.825,0.6745,0.7237,1059981,0
+NMRA.US,D,20250409,000000,0.72,0.783,0.6702,0.7557,703148,0
+NMRA.US,D,20250410,000000,0.72,0.7462,0.68,0.7166,626698,0
+NMRA.US,D,20250411,000000,0.7,0.7155,0.64265,0.6818,880692,0
+NMRA.US,D,20250414,000000,0.69,0.7,0.6698,0.6698,694557,0
+NMRA.US,D,20250415,000000,0.6697,0.6913,0.6321,0.656,1865390,0
+NMRA.US,D,20250416,000000,0.6547,0.6875,0.63,0.63,1017796,0
+NMRA.US,D,20250417,000000,0.6276,0.6788,0.627,0.6468,909443,0
+NMRA.US,D,20250421,000000,0.6404,0.6791,0.632,0.66,607058,0
+NMRA.US,D,20250422,000000,0.6735,0.721,0.6652,0.705,788533,0
+NMRA.US,D,20250423,000000,0.7303,0.805,0.6925,0.7109,1531264,0
+NMRA.US,D,20250424,000000,0.7026,0.7597,0.7026,0.7495,1122149,0
+NMRA.US,D,20250425,000000,0.7522,0.7647,0.7284,0.7575,911331,0
+NMRA.US,D,20250428,000000,0.7583,0.7954,0.7425,0.7626,793914,0
+NMRA.US,D,20250429,000000,0.7817,0.789899,0.7411,0.767,651407,0
+NMRA.US,D,20250430,000000,0.763,0.7798,0.7315,0.7798,804653,0
+NMRA.US,D,20250501,000000,0.7683,0.7897,0.7336,0.7714,743666,0
+NMRA.US,D,20250502,000000,0.7749,0.7999,0.76,0.7762,878776,0
+NMRA.US,D,20250505,000000,0.771,0.7792,0.695,0.6976,802962,0
+NMRA.US,D,20250506,000000,0.69,0.7117,0.6726,0.6728,561628,0
+NMRA.US,D,20250507,000000,0.67,0.7222,0.64,0.6522,676517,0
+NMRA.US,D,20250508,000000,0.6543,0.6907,0.63,0.6386,1083229,0
+NMRA.US,D,20250509,000000,0.64,0.6877,0.64,0.6629,755733,0
+NMRA.US,D,20250512,000000,0.691,0.7697,0.6713,0.6925,1216775,0
+NMRA.US,D,20250513,000000,0.6912,0.75,0.6584,0.6794,980034,0
+NMRA.US,D,20250514,000000,0.69,0.70065,0.611,0.6151,996404,0
+NMRA.US,D,20250515,000000,0.62,0.66795,0.6161,0.6658,976524,0
+NMRA.US,D,20250516,000000,0.6799,0.7174,0.6549,0.7016,1200362,0
+NMRA.US,D,20250519,000000,0.67,0.7398,0.6601,0.6905,1226671,0
+NMRA.US,D,20250520,000000,0.71,0.7302,0.6911,0.7297,597363,0
+NMRA.US,D,20250521,000000,0.705,0.7759,0.705,0.7546,1359337,0
+NMRA.US,D,20250522,000000,0.7506,0.772,0.7108,0.7178,390140,0
+NMRA.US,D,20250523,000000,0.7,0.735,0.6581,0.6797,853732,0
+NMRA.US,D,20250527,000000,0.681,0.7094,0.6607,0.6994,717863,0
+NMRA.US,D,20250528,000000,0.7,0.7302,0.6708,0.7154,518860,0
+NMRA.US,D,20250529,000000,0.7117,0.7277,0.6951,0.7187,687660,0
+NMRA.US,D,20250530,000000,0.7068,0.7267,0.698299,0.7163,442963,0
+NMRA.US,D,20250602,000000,0.69,0.7483,0.69,0.7479,634184,0
+NMRA.US,D,20250603,000000,0.7481,0.7776,0.72,0.7431,607556,0
+NMRA.US,D,20250604,000000,0.747,0.8051,0.7391,0.79,624814,0
+NMRA.US,D,20250605,000000,0.83,0.85,0.791,0.8101,544859,0
+NMRA.US,D,20250606,000000,0.84,1.05,0.8125,1.02,1844741,0
+NMRA.US,D,20250609,000000,1.14,1.34,1.08,1.09,3256769,0
+NMRA.US,D,20250610,000000,1.09,1.145,1.01,1.02,900998,0
+NMRA.US,D,20250611,000000,1.05,1.05,0.9069,0.9217,1123373,0
+NMRA.US,D,20250612,000000,0.93,0.9915,0.8977,0.8978,570000,0
+NMRA.US,D,20250613,000000,0.875,0.886451,0.8052,0.8445,592105,0
+NMRA.US,D,20250616,000000,0.84,0.8775,0.8202,0.8636,483110,0
+NMRA.US,D,20250617,000000,0.84,0.8527,0.79,0.793,788850,0
+NMRA.US,D,20250618,000000,0.7835,0.8228,0.77,0.78,499893,0
+NMRA.US,D,20250620,000000,0.77,0.8087,0.7611,0.7857,875032,0
+NMRA.US,D,20250623,000000,0.78,0.839999,0.745,0.746,579302,0
+NMRA.US,D,20250624,000000,0.75,0.8499,0.75,0.8084,716788,0
+NMRA.US,D,20250625,000000,0.8106,0.83275,0.784,0.8079,405921,0
+NMRA.US,D,20250626,000000,0.809,0.8483,0.7821,0.7994,673391,0
+NMRA.US,D,20250627,000000,0.7911,0.8174,0.7569,0.7569,10854038,0
+NMRA.US,D,20250630,000000,0.78,0.78,0.7158,0.7333,1021636,0
+NMRA.US,D,20250701,000000,0.7528,0.83,0.7333,0.7963,955736,0
+NMRA.US,D,20250702,000000,0.79,0.8349,0.771,0.7822,1136629,0
+NMRA.US,D,20250703,000000,0.81,0.838,0.78,0.8216,389866,0
+NMRA.US,D,20250707,000000,0.8074,0.9332,0.7911,0.8953,1160935,0
+NMRA.US,D,20250708,000000,0.9,0.95,0.8539,0.9017,750605,0
+NMRA.US,D,20250709,000000,0.9,1.18,0.9,1.02,3168037,0
+NMRA.US,D,20250710,000000,1.04,1.13,1,1.06,1466139,0
+NMRA.US,D,20250711,000000,1.05,1.41,1.013,1.29,5317015,0
+NMRA.US,D,20250714,000000,1.33,1.34,1.14,1.27,2287119,0
+NMRA.US,D,20250715,000000,1.29,1.5,1.25,1.45,2020594,0
+NMRA.US,D,20250716,000000,1.53,1.58,1.31,1.4,1600759,0
+NMRA.US,D,20250717,000000,1.4,1.75,1.4,1.71,2467083,0
+NMRA.US,D,20250718,000000,1.81,2.17,1.73,1.85,5293664,0
+NMRA.US,D,20250721,000000,1.8668,2.0653,1.85,1.96,2191844,0
+NMRA.US,D,20250722,000000,1.95,1.98,1.8,1.89,1390466,0
+NMRA.US,D,20250723,000000,1.89,1.9299,1.7,1.85,1314634,0
+NMRA.US,D,20250724,000000,1.89,2.35,1.85,2.29,2998166,0
+NMRA.US,D,20250725,000000,2.38,2.85,2.22,2.35,4272422,0
+NMRA.US,D,20250728,000000,2.36,2.3992,2.115,2.28,2564121,0
+NMRA.US,D,20250729,000000,2.24,2.35,2.09,2.19,1835617,0
+NMRA.US,D,20250730,000000,2.22,2.22,1.99,2.08,1007343,0
+NMRA.US,D,20250731,000000,2.06,2.115,1.95,1.96,850982,0
+NMRA.US,D,20250801,000000,1.88,1.92,1.515,1.56,2115722,0
+NMRA.US,D,20250804,000000,1.67,1.79,1.62,1.65,1153607,0
+NMRA.US,D,20250805,000000,1.7,1.72,1.59,1.66,1212538,0
+NMRA.US,D,20250806,000000,1.66,1.66,1.54,1.59,1060585,0
+NMRA.US,D,20250807,000000,1.66,1.6994,1.5899,1.65,1282796,0
+NMRA.US,D,20250808,000000,1.65,1.69,1.43,1.46,800188,0
+NMRA.US,D,20250811,000000,1.49,1.49,1.4102,1.44,340480,0
+NMRA.US,D,20250812,000000,1.42,1.54,1.39,1.5,601310,0
+NMRA.US,D,20250813,000000,1.5,1.6,1.5,1.56,483873,0
+NMRA.US,D,20250814,000000,1.56,1.6,1.49,1.58,598532,0
+NMRA.US,D,20250815,000000,1.58,1.78,1.575,1.63,888895,0
+NMRA.US,D,20250818,000000,1.66,1.6791,1.6,1.64,359980,0
+NMRA.US,D,20250819,000000,1.63,1.655,1.56,1.61,332146,0
+NMRA.US,D,20250820,000000,1.6,1.645,1.565,1.61,590762,0
+NMRA.US,D,20250821,000000,1.59,1.65,1.5706,1.64,323512,0
+NMRA.US,D,20250822,000000,1.66,1.7,1.61,1.62,339391,0
+NMRA.US,D,20250825,000000,1.61,1.67,1.6,1.63,359055,0
+NMRA.US,D,20250826,000000,1.63,1.78,1.6,1.74,528689,0
+NMRA.US,D,20250827,000000,1.75,1.795,1.71,1.76,279953,0
+NMRA.US,D,20250828,000000,1.79,1.82,1.735,1.76,303772,0
+NMRA.US,D,20250829,000000,1.75,1.7597,1.71,1.73,236540,0
+NMRA.US,D,20250902,000000,1.74,1.835,1.6911,1.74,377354,0
+NMRA.US,D,20250903,000000,1.73,1.82,1.7,1.75,465803,0
+NMRA.US,D,20250904,000000,1.74,1.765,1.615,1.63,484878,0
+NMRA.US,D,20250905,000000,1.62,1.7,1.6,1.68,218791,0
+NMRA.US,D,20250908,000000,1.71,1.71,1.62,1.66,275773,0
+NMRA.US,D,20250909,000000,1.62,1.68,1.62,1.67,319053,0
+NMRA.US,D,20250910,000000,1.68,1.7,1.63,1.63,228537,0
+NMRA.US,D,20250911,000000,1.64,1.67,1.62,1.66,314451,0
+NMRA.US,D,20250912,000000,1.65,1.66,1.615,1.62,440422,0
+NMRA.US,D,20250915,000000,1.62,1.63,1.48,1.52,692980,0
+NMRA.US,D,20250916,000000,1.5,1.57,1.495,1.5,476277,0
+NMRA.US,D,20250917,000000,1.5,1.585,1.42,1.45,552615,0
+NMRA.US,D,20250918,000000,1.44,1.57,1.43,1.57,410248,0
+NMRA.US,D,20250919,000000,1.57,1.76,1.57,1.76,937728,0
+NMRA.US,D,20250922,000000,1.73,1.76,1.6406,1.73,375110,0
+NMRA.US,D,20250923,000000,1.75,1.91,1.74,1.91,821508,0
+NMRA.US,D,20250924,000000,1.96,1.96,1.8,1.83,564166,0
+NMRA.US,D,20250925,000000,1.79,1.8091,1.67,1.7,368648,0
+NMRA.US,D,20250926,000000,1.7,1.765,1.67,1.74,270098,0
+NMRA.US,D,20250929,000000,1.75,1.825,1.705,1.76,417180,0
+NMRA.US,D,20250930,000000,1.78,1.83,1.7299,1.82,313304,0
+NMRA.US,D,20251001,000000,1.81,1.89,1.735,1.78,627139,0
+NMRA.US,D,20251002,000000,1.79,1.845,1.7,1.78,528174,0
+NMRA.US,D,20251003,000000,1.8,1.93,1.765,1.83,713411,0
+NMRA.US,D,20251006,000000,1.83,1.9,1.8,1.89,356986,0
+NMRA.US,D,20251007,000000,1.9,1.94,1.84,1.86,494414,0
+NMRA.US,D,20251008,000000,1.87,1.95,1.84,1.94,465986,0
+NMRA.US,D,20251009,000000,1.94,2.02,1.875,1.95,521235,0
+NMRA.US,D,20251010,000000,1.95,1.98,1.82,1.89,1031492,0
+NMRA.US,D,20251013,000000,1.89,1.915,1.84,1.86,336626,0
+NMRA.US,D,20251014,000000,1.85,1.85,1.74,1.8,584087,0
+NMRA.US,D,20251015,000000,1.81,1.895,1.795,1.84,648141,0
+NMRA.US,D,20251016,000000,1.87,1.88,1.76,1.78,423697,0
+NMRA.US,D,20251017,000000,1.76,1.8,1.725,1.73,198210,0
+NMRA.US,D,20251020,000000,1.73,1.83,1.72,1.81,296536,0
+NMRA.US,D,20251021,000000,1.81,1.85,1.755,1.8,427431,0
+NMRA.US,D,20251022,000000,1.8,1.8,1.675,1.71,386224,0
+NMRA.US,D,20251023,000000,1.77,2.55,1.7603,2.31,19887439,0
+NMRA.US,D,20251024,000000,2.35,2.72,2.08,2.63,5458132,0
+NMRA.US,D,20251027,000000,2.682,2.73,2.4607,2.69,10849043,0
+NMRA.US,D,20251028,000000,2.7,2.7,2.56,2.59,1397251,0
+NMRA.US,D,20251029,000000,2.6,2.69,2.4,2.5,4153081,0
+NMRA.US,D,20251030,000000,2.75,3.045,2.67,2.93,7494385,0
+NMRA.US,D,20251031,000000,3,3.25,2.82,3.02,4581769,0
+NMRA.US,D,20251103,000000,3.03,3.0604,2.82,3.01,1824718,0
+NMRA.US,D,20251104,000000,2.91,2.955,2.7201,2.79,2304122,0
+NMRA.US,D,20251105,000000,2.79,2.878,2.62,2.62,1652650,0
+NMRA.US,D,20251106,000000,2.39,2.7511,2.345,2.58,2275047,0
+NMRA.US,D,20251107,000000,2.5,2.635,2.4,2.56,1214668,0
+NMRA.US,D,20251110,000000,2.56,2.92,2.55,2.81,1769050,0
+NMRA.US,D,20251111,000000,2.81,2.84,2.625,2.75,998108,0
+NMRA.US,D,20251112,000000,2.75,3,2.75,2.86,1131158,0
+NMRA.US,D,20251113,000000,2.83,2.95,2.67,2.69,1216983,0
+NMRA.US,D,20251114,000000,2.61,2.785,2.58,2.65,811932,0
+NMRA.US,D,20251117,000000,2.62,2.79,2.55,2.59,706898,0
+NMRA.US,D,20251118,000000,2.57,2.7,2.57,2.66,793237,0
+NMRA.US,D,20251119,000000,2.71,2.78,2.485,2.54,1007217,0
+NMRA.US,D,20251120,000000,2.59,2.67,2.3401,2.36,1200110,0
+NMRA.US,D,20251121,000000,2.35,2.42,2.28,2.33,679907,0
+NMRA.US,D,20251124,000000,2.32,2.33,2.1,2.16,1634757,0
+NMRA.US,D,20251125,000000,2.16,2.255,2.13,2.25,1649959,0
+NMRA.US,D,20251126,000000,2.23,2.33,2.23,2.29,732928,0
+NMRA.US,D,20251128,000000,2.31,2.3382,2.23,2.24,420675,0
+NMRA.US,D,20251201,000000,2.53,2.59,2.35,2.42,2312141,0
+NMRA.US,D,20251202,000000,2.44,2.4452,2.2,2.23,1741060,0
+NMRA.US,D,20251203,000000,2.25,2.285,2.1312,2.27,1432089,0
+NMRA.US,D,20251204,000000,2.24,2.36,2.22,2.275,1061013,0
+NMRA.US,D,20251205,000000,2.27,2.3,2.21,2.22,472791,0
+NMRA.US,D,20251208,000000,2.22,2.2495,2.16,2.19,670039,0
+NMRA.US,D,20251209,000000,2.21,2.22,2.0513,2.075,746606,0
+NMRA.US,D,20251210,000000,2.07,2.155,2.05,2.09,636587,0
+NMRA.US,D,20251211,000000,2.09,2.12,2.06,2.07,476899,0
+NMRA.US,D,20251212,000000,2.08,2.1199,1.97,2.09,618387,0
+NMRA.US,D,20251215,000000,2.07,2.07,1.915,1.96,766243,0
+NMRA.US,D,20251216,000000,1.95,1.96,1.83,1.85,861342,0
+NMRA.US,D,20251217,000000,1.85,1.89,1.75,1.77,884177,0
+NMRA.US,D,20251218,000000,1.73,1.77,1.68,1.72,794034,0
+NMRA.US,D,20251219,000000,1.74,1.78,1.71,1.75,1267162,0
+NMRA.US,D,20251222,000000,1.77,1.85,1.77,1.81,1102316,0
+NMRA.US,D,20251223,000000,1.86,1.9255,1.69,1.75,1640997,0
+NMRA.US,D,20251224,000000,1.75,1.865,1.74,1.81,693530,0
+NMRA.US,D,20251226,000000,1.85,1.85,1.74,1.78,535484,0
+NMRA.US,D,20251229,000000,1.75,1.81,1.7301,1.78,675839,0
+NMRA.US,D,20251230,000000,1.8,1.81,1.76,1.77,776933,0
+NMRA.US,D,20251231,000000,1.76,1.815,1.76,1.79,756612,0
+NMRA.US,D,20260102,000000,1.81,1.8244,1.57,1.66,1982822,0
+NMRA.US,D,20260105,000000,1.84,1.86,1.63,1.635,3717383,0
+NMRA.US,D,20260106,000000,1.68,2.0298,1.5,1.82,5526626,0
+NMRA.US,D,20260107,000000,2.08,2.54,2.05,2.29,13549728,0
+NMRA.US,D,20260108,000000,2.2,2.41,2.11,2.33,2956514,0
+NMRA.US,D,20260109,000000,2.36,2.57,2.21,2.22,2158715,0
+NMRA.US,D,20260112,000000,2.27,2.28,2.06,2.22,1440129,0
+NMRA.US,D,20260113,000000,2.24,2.26,2.08,2.14,1087607,0
+NMRA.US,D,20260114,000000,2.14,2.22,2.1263,2.15,622414,0
+NMRA.US,D,20260115,000000,2.15,2.16,2.01,2.13,5955453,0
+NMRA.US,D,20260116,000000,2.19,2.2,2.01,2.02,1374711,0
+NMRA.US,D,20260120,000000,2,2.01,1.84,1.87,1212051,0
+NMRA.US,D,20260121,000000,1.9,1.96,1.8501,1.95,899792,0
+NMRA.US,D,20260122,000000,1.95,2.18,1.9202,2.1,1347917,0
+NMRA.US,D,20260123,000000,2.09,2.15,2.05,2.06,783394,0
+NMRA.US,D,20260126,000000,2.06,2.09,2,2.04,546252,0
+NMRA.US,D,20260127,000000,2.03,2.2,2.02,2.13,771124,0
+NMRA.US,D,20260128,000000,2.14,2.18,2.02,2.04,782037,0
+NMRA.US,D,20260129,000000,2.03,2.06,1.98,2.05,605566,0
+NMRA.US,D,20260130,000000,2.01,2.04,1.95,1.99,589627,0
+NMRA.US,D,20260202,000000,1.99,2.11,1.96,1.98,510813,0
+NMRA.US,D,20260203,000000,1.97,2.055,1.95,2.04,358583,0
+NMRA.US,D,20260204,000000,2.03,2.04,1.91,2.02,810992,0
+NMRA.US,D,20260205,000000,1.98,2.04,1.92,1.96,798349,0
+NMRA.US,D,20260206,000000,2.02,2.16,1.98,2.12,1115264,0
+NMRA.US,D,20260209,000000,2.11,2.5,2.085,2.39,2039243,0
+NMRA.US,D,20260210,000000,2.44,3.1,2.4106,2.99,7948237,0
+NMRA.US,D,20260211,000000,2.93,3.02,2.77,3,2170198,0
+NMRA.US,D,20260212,000000,2.95,3.465,2.89,3.25,4408680,0
+NMRA.US,D,20260213,000000,3.3,3.35,3.14,3.2,3731812,0
+NMRA.US,D,20260217,000000,3.35,3.635,3.244,3.54,2287395,0
+NMRA.US,D,20260218,000000,3.52,3.65,3.41,3.59,1334082,0

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

@@ -0,0 +1,630 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWTG.US,D,20230815,000000,1320,9000,1260,8691,27149.9997285,0
+NWTG.US,D,20230816,000000,6000,6570,1254,1341,38904.7562776191,0
+NWTG.US,D,20230817,000000,1089,1470,885,945,18665.733146676,0
+NWTG.US,D,20230818,000000,945,981,750,753,9978.0832335525,0
+NWTG.US,D,20230821,000000,789,984,708,828,27194.8030613853,0
+NWTG.US,D,20230822,000000,780,806.97,675,705,4275.5932905774,0
+NWTG.US,D,20230823,000000,708,864,684,762,10031.763233015701,0
+NWTG.US,D,20230824,000000,834,834,684,741,3173.7199682628,0
+NWTG.US,D,20230825,000000,741,918,728.7,828,8712.2165795445,0
+NWTG.US,D,20230828,000000,825,914.97,804,831,2489.9166417675,0
+NWTG.US,D,20230829,000000,828,927,819,843,3340.0132999332,0
+NWTG.US,D,20230830,000000,882,882,681,705,4297.233290361,0
+NWTG.US,D,20230831,000000,747,747,681,681,1115.0066555166,0
+NWTG.US,D,20230901,000000,690,710.97,648,672,971.0066569566001,0
+NWTG.US,D,20230905,000000,678,708,636,642,562.2099943779,0
+NWTG.US,D,20230906,000000,642,720,546,564,1831.6766483499,0
+NWTG.US,D,20230907,000000,543,543,453,492,1511.8966515477,0
+NWTG.US,D,20230908,000000,474,513.03,471,489,899.2433243409,0
+NWTG.US,D,20230911,000000,507,507,438,494.79,790.2233254311,0
+NWTG.US,D,20230912,000000,492,500.43,462,463.5,317.2399968276,0
+NWTG.US,D,20230913,000000,465,486.6,423,433.5,510.18666156480003,0
+NWTG.US,D,20230914,000000,450,463.56,411.81,420,467.8233286551,0
+NWTG.US,D,20230915,000000,411,432,405,420,198.3099980169,0
+NWTG.US,D,20230918,000000,420,507,411,429,1508.5766515809,0
+NWTG.US,D,20230919,000000,414,449.1,407.4,420,761.5933257173999,0
+NWTG.US,D,20230920,000000,423,432,411,420,244.6199975538,0
+NWTG.US,D,20230921,000000,405,439.35,393,393,518.0199948198,0
+NWTG.US,D,20230922,000000,393,411,345,387,2018.4899798150998,0
+NWTG.US,D,20230925,000000,360,453,360,408,1592.6866507398,0
+NWTG.US,D,20230926,000000,378,390,372,372,343.466663232,0
+NWTG.US,D,20230927,000000,369,384,348.57,351,280.27333053060005,0
+NWTG.US,D,20230928,000000,348,372,348,357,155.0066651166,0
+NWTG.US,D,20230929,000000,390,390,348,348,175.966664907,0
+NWTG.US,D,20231002,000000,354,363,336,342,258.4966640817,0
+NWTG.US,D,20231003,000000,360,375,315,324,247.6133308572,0
+NWTG.US,D,20231004,000000,324,354,312,324,72.7166659395,0
+NWTG.US,D,20231005,000000,325.5,375,315,353.91,832.7799916722,0
+NWTG.US,D,20231006,000000,330,348,330,333,114.85999885140001,0
+NWTG.US,D,20231009,000000,336,350.97,306,306,295.4566637121,0
+NWTG.US,D,20231010,000000,306,315,270,300,288.10999711889997,0
+NWTG.US,D,20231011,000000,321,321,291,297,303.599996964,0
+NWTG.US,D,20231012,000000,300,330,295.29,306,305.566663611,0
+NWTG.US,D,20231013,000000,303,357,288.24,333,304.30999695689997,0
+NWTG.US,D,20231016,000000,333,341.97,315,336,274.5099972549,0
+NWTG.US,D,20231017,000000,360,363,321,327.03,415.9133291742,0
+NWTG.US,D,20231018,000000,339,360,315.45,327,253.2833308005,0
+NWTG.US,D,20231019,000000,321,330,303,305.64,154.30999845690002,0
+NWTG.US,D,20231020,000000,309,338.55,297.18,308.97,168.9199983108,0
+NWTG.US,D,20231023,000000,299.4,300,277.5,279.78,137.8933319544,0
+NWTG.US,D,20231024,000000,279,288,276.18,279.09,69.8366659683,0
+NWTG.US,D,20231025,000000,285,288,249.18,259.2,298.0766636859,0
+NWTG.US,D,20231026,000000,250.2,256.62,241.5,256.62,143.9766652269,0
+NWTG.US,D,20231027,000000,258.6,258.6,231,234,245.0766642159,0
+NWTG.US,D,20231030,000000,244.65,270,234.9,234.9,85.50999914490001,0
+NWTG.US,D,20231031,000000,240,253.485,225.12,231,158.5233317481,0
+NWTG.US,D,20231101,000000,233.82,256.17,225.45,252,212.7933312054,0
+NWTG.US,D,20231102,000000,242.28,249,237,237.33,125.2499987475,0
+NWTG.US,D,20231103,000000,237,252.99,233.4,240,189.7699981023,0
+NWTG.US,D,20231106,000000,252.3,252.3,228.33,228.33,174.1699982583,0
+NWTG.US,D,20231107,000000,239.97,239.97,221.4,223.5,157.4166650925,0
+NWTG.US,D,20231108,000000,235.5,235.5,210.87,218.85,120.8799987912,0
+NWTG.US,D,20231109,000000,219.564,219.564,189,203.37,350.7799964922,0
+NWTG.US,D,20231110,000000,210,210,192,201.54,116.70666549959999,0
+NWTG.US,D,20231113,000000,193.86,201,183.69,186.09,148.9633318437,0
+NWTG.US,D,20231114,000000,186.09,196.971,186,195,145.7366652093,0
+NWTG.US,D,20231115,000000,199.59,210,186.6,204.03,211.0399978896,0
+NWTG.US,D,20231116,000000,221.4,221.4,198.18,207,105.7899989421,0
+NWTG.US,D,20231117,000000,219.78,219.78,195,195.015,173.3399982666,0
+NWTG.US,D,20231120,000000,213.57,213.57,186,198.3,252.4933308084,0
+NWTG.US,D,20231121,000000,215.7,215.7,186,201,316.466663502,0
+NWTG.US,D,20231122,000000,195.3,195.3,192.18,193.2,57.6266660904,0
+NWTG.US,D,20231124,000000,186,198.48,186,198.48,21.4033331193,0
+NWTG.US,D,20231127,000000,192.15,206.7,192.15,206.7,48.4499995155,0
+NWTG.US,D,20231128,000000,207,207.06,189,199.5,80.8133325252,0
+NWTG.US,D,20231129,000000,214.2,214.2,196.59,196.59,140.9766652569,0
+NWTG.US,D,20231130,000000,201,205.5,195,200.7,50.6233328271,0
+NWTG.US,D,20231201,000000,201,209.67,192.24,202.65,155.3099984469,0
+NWTG.US,D,20231204,000000,204.03,210,198,200.1,56.5466661012,0
+NWTG.US,D,20231205,000000,209.97,209.97,198,201,39.713332936200004,0
+NWTG.US,D,20231206,000000,203.7,209.7,195.18,203.7,155.70666510959998,0
+NWTG.US,D,20231207,000000,203.7,216,203.7,207,141.7199985828,0
+NWTG.US,D,20231208,000000,231,252,223.485,240.45,437.6766622899,0
+NWTG.US,D,20231211,000000,237,240,204,225.3,201.9399979806,0
+NWTG.US,D,20231212,000000,239.37,239.37,207,209.25,371.7166629495,0
+NWTG.US,D,20231213,000000,201.39,230.97,201.39,219,67.2566659941,0
+NWTG.US,D,20231214,000000,239.4,239.4,215.91,216.3,134.4466653222,0
+NWTG.US,D,20231215,000000,220.5,225,192.6,192.6,99.5466656712,0
+NWTG.US,D,20231218,000000,202.23,222,194.19,217.77,91.133332422,0
+NWTG.US,D,20231219,000000,201,224.79,201,213.9,95.5233323781,0
+NWTG.US,D,20231220,000000,213,222,192.9,201,318.7933301454,0
+NWTG.US,D,20231221,000000,210,212.25,202.5,204.3,200.20999799790002,0
+NWTG.US,D,20231222,000000,213,216,201.18,201.54,190.8499980915,0
+NWTG.US,D,20231226,000000,205.53,210,195.36,198.9,216.1866645048,0
+NWTG.US,D,20231227,000000,218.4,225,198.18,206.58,1117.6399888235999,0
+NWTG.US,D,20231228,000000,199.8,209.925,198.03,202.8,121.4966654517,0
+NWTG.US,D,20231229,000000,223.23,223.23,192.6,206.1,328.7299967127,0
+NWTG.US,D,20240102,000000,214.08,214.08,200.01,203.25,103.7066656296,0
+NWTG.US,D,20240103,000000,204.06,208.44,198.18,198.33,82.0499991795,0
+NWTG.US,D,20240104,000000,204,204,198.18,200.46,35.2699996473,0
+NWTG.US,D,20240105,000000,204,204.9,198.27,204.9,50.1199994988,0
+NWTG.US,D,20240108,000000,196.5,205.8,196.5,196.56,38.0233329531,0
+NWTG.US,D,20240109,000000,196.8,208.05,196.5,203.22,72.02999927970001,0
+NWTG.US,D,20240110,000000,210,210,199.71,201,45.669999543299994,0
+NWTG.US,D,20240111,000000,199.68,201.27,195.24,196.5,116.6833321665,0
+NWTG.US,D,20240112,000000,198.09,201,192.15,198,35.4833329785,0
+NWTG.US,D,20240116,000000,192.6,192.6,180.33,188.7,229.80999770190002,0
+NWTG.US,D,20240117,000000,188.7,189.54,177,189.54,144.19666522469998,0
+NWTG.US,D,20240118,000000,195,195,168.12,171.33,116.1733321716,0
+NWTG.US,D,20240119,000000,185.52,185.52,159.63,171.75,182.2866648438,0
+NWTG.US,D,20240122,000000,166.5,170.97,159.45,162.6,177.366664893,0
+NWTG.US,D,20240123,000000,165,170.88,160.05,168.6,122.5566654411,0
+NWTG.US,D,20240124,000000,173.7,173.7,159.9,170.91,109.5066655716,0
+NWTG.US,D,20240125,000000,165.15,165.15,158.55,162,132.9166653375,0
+NWTG.US,D,20240126,000000,164.7,175.56,164.7,175.56,91.09333242240001,0
+NWTG.US,D,20240129,000000,179.4,198,171.21,195,248.2199975178,0
+NWTG.US,D,20240130,000000,193.5,205.5,172.5,194.22,303.99999696,0
+NWTG.US,D,20240131,000000,195,209.88,187.53,209.88,231.3399976866,0
+NWTG.US,D,20240201,000000,201.15,228,198.03,227.43,545.1933278814,0
+NWTG.US,D,20240202,000000,216,274.98,216,274.98,502.4599949754,0
+NWTG.US,D,20240205,000000,270,272.97,219,243,1108.3866555828,0
+NWTG.US,D,20240206,000000,272.97,272.97,222,266.4,1235.6833209765,0
+NWTG.US,D,20240207,000000,261.45,266.97,228,234,657.1533267617999,0
+NWTG.US,D,20240208,000000,233.58,242.25,210.3,230.7,208.38666458280002,0
+NWTG.US,D,20240209,000000,228.9,251.97,213.18,234,368.3899963161,0
+NWTG.US,D,20240212,000000,245.7,245.7,219.06,222.09,102.3866656428,0
+NWTG.US,D,20240213,000000,176.85,207,171,177.54,2599.2866406738003,0
+NWTG.US,D,20240214,000000,181.38,206.46,174.03,194.7,145.19666521469998,0
+NWTG.US,D,20240215,000000,183,207,165.3,183,558.0133277532001,0
+NWTG.US,D,20240216,000000,237,237,188.4,210,182.8899981711,0
+NWTG.US,D,20240220,000000,204,210,199.38,204.03,40.029999599700005,0
+NWTG.US,D,20240221,000000,198.3,204,188.55,198.015,52.1499994785,0
+NWTG.US,D,20240222,000000,198.03,198.03,188.55,197.97,55.129999448700005,0
+NWTG.US,D,20240223,000000,189,199.2,177.18,199.2,201.06999798930002,0
+NWTG.US,D,20240226,000000,209.16,209.16,186,195.3,22.0233331131,0
+NWTG.US,D,20240227,000000,195,204,189.03,192.48,40.919999590799996,0
+NWTG.US,D,20240228,000000,186.3,207,186,189.3,29.196666374699998,0
+NWTG.US,D,20240229,000000,192,199.8,189.097,189.3,55.5833327775,0
+NWTG.US,D,20240301,000000,204,204,180.6,201.57,8.379999916200001,0
+NWTG.US,D,20240304,000000,195,207.39,189.3,189.3,49.799999502,0
+NWTG.US,D,20240305,000000,195.15,195.15,183.18,189.33,27.926666387399997,0
+NWTG.US,D,20240306,000000,186.3,192,171.9,188.7,138.8533319448,0
+NWTG.US,D,20240307,000000,180.39,193.5,174.6,187.5,73.9033325943,0
+NWTG.US,D,20240308,000000,180.03,192,180.03,186,21.0966664557,0
+NWTG.US,D,20240311,000000,190.5,194.7,186.03,193.5,6.4366666023,0
+NWTG.US,D,20240312,000000,193.5,200.7,180.15,200.7,41.2699995873,0
+NWTG.US,D,20240313,000000,200.7,200.7,183.12,183.45,9.6066665706,0
+NWTG.US,D,20240314,000000,183.45,193.2,180,185.97,34.7833329855,0
+NWTG.US,D,20240315,000000,188.4,189,180.3,189,44.4633328887,0
+NWTG.US,D,20240318,000000,187.5,189,183,186,11.346666553199999,0
+NWTG.US,D,20240319,000000,186.87,195.36,186.03,186.09,21.2166664545,0
+NWTG.US,D,20240320,000000,193.5,193.5,180,183.75,90.4099990959,0
+NWTG.US,D,20240321,000000,180,190.5,177,190.5,309.9533302338,0
+NWTG.US,D,20240322,000000,180.21,186,171,182.7,155.5166651115,0
+NWTG.US,D,20240325,000000,183,183,168.12,177,95.0099990499,0
+NWTG.US,D,20240326,000000,189.33,189.33,153.3,171.3,318.4466634822,0
+NWTG.US,D,20240327,000000,179.97,179.97,174,175.47,12.803333205300001,0
+NWTG.US,D,20240328,000000,171,179.97,164.97,179.97,51.126666155399995,0
+NWTG.US,D,20240401,000000,174.3,180,171,174,22.9399997706,0
+NWTG.US,D,20240402,000000,174,180,165.3,171,27.899999721,0
+NWTG.US,D,20240403,000000,193.2,193.2,171,171.6,62.4633327087,0
+NWTG.US,D,20240404,000000,180.9,189,170.1,180,36.696666299700006,0
+NWTG.US,D,20240405,000000,177,180,168.6,169.83,52.949999470499996,0
+NWTG.US,D,20240408,000000,169.8,178.29,168.54,169.5,11.3833332195,0
+NWTG.US,D,20240409,000000,182.7,183,168.69,177.6,118.2399988176,0
+NWTG.US,D,20240410,000000,181.2,181.2,158.79,168,173.6133315972,0
+NWTG.US,D,20240411,000000,162.09,165,153.12,159.21,90.6499990935,0
+NWTG.US,D,20240412,000000,150,161.4,144.03,148.02,432.2266623444,0
+NWTG.US,D,20240415,000000,150,150.03,138.12,147,193.9199980608,0
+NWTG.US,D,20240416,000000,144,150,141.21,150,65.2566660141,0
+NWTG.US,D,20240417,000000,150.9,151.8,147.03,151.8,39.6766662699,0
+NWTG.US,D,20240418,000000,145.56,152.67,141.9,142.56,119.2299988077,0
+NWTG.US,D,20240419,000000,144.12,147,141.9,141.9,25.599999744,0
+NWTG.US,D,20240422,000000,141.87,141.9,108,120.3,538.5933279474,0
+NWTG.US,D,20240423,000000,114.6,130.8,114.6,128.4,280.55333052780003,0
+NWTG.US,D,20240424,000000,141,141,129,129,25.7199997428,0
+NWTG.US,D,20240425,000000,131.7,131.97,124.5,127.59,17.9866664868,0
+NWTG.US,D,20240426,000000,125.13,125.13,125.13,125.13,1.6733333166000002,0
+NWTG.US,D,20240429,000000,125.717,132,125.717,129,10.833333225,0
+NWTG.US,D,20240430,000000,130.65,150,130.65,150,501.8499949815,0
+NWTG.US,D,20240501,000000,150,150,136.77,149.13,54.5266661214,0
+NWTG.US,D,20240502,000000,149.1,150,141,144.72,41.479999585200005,0
+NWTG.US,D,20240503,000000,150,150,139.5,143.82,29.8433330349,0
+NWTG.US,D,20240506,000000,144.09,153,141.18,143.43,70.8766659579,0
+NWTG.US,D,20240507,000000,143.7,145.89,141.03,141.72,16.6433331669,0
+NWTG.US,D,20240508,000000,143.7,153,141.18,149.7,141.97999858019998,0
+NWTG.US,D,20240509,000000,147.09,147.3,139.5,146.25,21.233333121,0
+NWTG.US,D,20240510,000000,141,145.5,138,138.03,47.3233328601,0
+NWTG.US,D,20240513,000000,138.03,148.83,138,148.83,33.1299996687,0
+NWTG.US,D,20240514,000000,147,153,108,138.765,1037.7733229556,0
+NWTG.US,D,20240515,000000,148.92,148.92,138.03,140.97,70.33333263,0
+NWTG.US,D,20240516,000000,138.3,139.8,126.09,137.82,100.3033323303,0
+NWTG.US,D,20240517,000000,133.485,149.85,132.21,142.5,38.436666282299996,0
+NWTG.US,D,20240520,000000,135.09,153,135.09,150,145.1599985484,0
+NWTG.US,D,20240521,000000,150,189,141.09,174,1270.2299872977,0
+NWTG.US,D,20240522,000000,165.3,165.3,151.5,156,187.2966647937,0
+NWTG.US,D,20240523,000000,165,177,151.5,165,155.9433317739,0
+NWTG.US,D,20240524,000000,176.7,186.18,165.03,165.03,160.90333172430002,0
+NWTG.US,D,20240528,000000,180.45,180.45,165,166.8,52.1699994783,0
+NWTG.US,D,20240529,000000,179.7,179.7,156.93,179.7,14258.966524077,0
+NWTG.US,D,20240530,000000,177.24,192,138.3,174,5402.139945978601,0
+NWTG.US,D,20240531,000000,165.03,170.97,150.18,156.15,843.1099915689,0
+NWTG.US,D,20240603,000000,148.5,186,148.5,165,740.9066592576,0
+NWTG.US,D,20240604,000000,159,169.41,153,153.33,257.97666408690003,0
+NWTG.US,D,20240605,000000,164.7,174,150.6,162.3,2525.0533080828,0
+NWTG.US,D,20240606,000000,157.2,173.07,144.3,161.34,434.6866623198,0
+NWTG.US,D,20240607,000000,147.033,155.85,135,140.61,483.5899951641,0
+NWTG.US,D,20240610,000000,135,153.96,129.09,144,91.399999086,0
+NWTG.US,D,20240611,000000,132,159.3,126.6,139.5,982.4566568421,0
+NWTG.US,D,20240612,000000,129.358,139.92,129,139.14,96.00999903990001,0
+NWTG.US,D,20240613,000000,140.7,155.7,135,151.5,224.2133310912,0
+NWTG.US,D,20240614,000000,159,159,150,154.5,66.6766659999,0
+NWTG.US,D,20240617,000000,161.4,176.97,139.53,161.85,811.2166585545,0
+NWTG.US,D,20240618,000000,162,165,144.15,157.5,152.7466651392,0
+NWTG.US,D,20240620,000000,167.49,173.19,139.8,147,265.4366640123,0
+NWTG.US,D,20240621,000000,158.97,165,138,165,421.299995787,0
+NWTG.US,D,20240624,000000,164.76,165,144.69,156.45,136.299998637,0
+NWTG.US,D,20240625,000000,159,159,142.5,150,108.94666557720001,0
+NWTG.US,D,20240626,000000,153.21,166.95,144,156.3,182.9899981701,0
+NWTG.US,D,20240627,000000,157.2,178.2,153,156,1431.166652355,0
+NWTG.US,D,20240628,000000,150,168,144,158.7,296.0233303731,0
+NWTG.US,D,20240701,000000,158.7,158.7,144.66,155.37,46.1499995385,0
+NWTG.US,D,20240702,000000,144.63,156,126.6,154.265,186.5899981341,0
+NWTG.US,D,20240703,000000,155.85,155.85,138.03,152.97,210.61999789380002,0
+NWTG.US,D,20240705,000000,153,153,141,152.97,28.1099997189,0
+NWTG.US,D,20240708,000000,145.8,153,141.24,152.94,39.0066662766,0
+NWTG.US,D,20240709,000000,152.94,158.7,144,158.04,245.79333087540002,0
+NWTG.US,D,20240710,000000,156,158.04,144.12,153.12,56.99999943,0
+NWTG.US,D,20240711,000000,155.7,155.7,135,149.55,323.4699967653,0
+NWTG.US,D,20240712,000000,138.69,154.47,138,153,87.4866657918,0
+NWTG.US,D,20240715,000000,152.97,153,144.453,152.97,80.0533325328,0
+NWTG.US,D,20240716,000000,152.97,154.47,144.33,153,59.029999409700004,0
+NWTG.US,D,20240717,000000,151.47,163.35,150.15,156,189.65666477009998,0
+NWTG.US,D,20240718,000000,155.4,163.291,150.03,160.2,63.0833327025,0
+NWTG.US,D,20240719,000000,160.5,177.27,150,159,1729.6833160365,0
+NWTG.US,D,20240722,000000,165,171,153.6,169.692,659.0499934095,0
+NWTG.US,D,20240723,000000,154.53,167.97,147,161.4,539.166661275,0
+NWTG.US,D,20240724,000000,145.5,154.38,138.06,144.3,393.1099960689,0
+NWTG.US,D,20240725,000000,143.16,156,141,149.1,147.7766651889,0
+NWTG.US,D,20240726,000000,146.64,149.7,141,146.01,227.47666439190002,0
+NWTG.US,D,20240729,000000,146.28,195,141,167.4,6794.143265391899,0
+NWTG.US,D,20240730,000000,149.7,153.828,129.45,135,3760.199962398,0
+NWTG.US,D,20240731,000000,135,147,115.53,126.6,1626.199983738,0
+NWTG.US,D,20240801,000000,120.9,177.9,120.9,168,27372.833059605,0
+NWTG.US,D,20240802,000000,153.9,164.7,147.9,159.3,2384.766642819,0
+NWTG.US,D,20240805,000000,148.5,149.997,130.5,135.9,3334.599966654,0
+NWTG.US,D,20240806,000000,129.6,141,120,123.3,2843.833304895,0
+NWTG.US,D,20240807,000000,127.899,131.4,117.3,119.097,2853.66663813,0
+NWTG.US,D,20240808,000000,117.3,117.3,95.1,117,2938.033303953,0
+NWTG.US,D,20240809,000000,111.9,116.4,100.5,100.5,1219.599987804,0
+NWTG.US,D,20240812,000000,98.1,116.301,95.1,104.4,4057.733292756,0
+NWTG.US,D,20240813,000000,103.8,116.397,94.8,99,3338.199966618,0
+NWTG.US,D,20240814,000000,96,98.1,84.3,89.1,737.199992628,0
+NWTG.US,D,20240815,000000,89.409,96,88.503,91.8,430.833329025,0
+NWTG.US,D,20240816,000000,89.1,92.1,81.003,84.6,1497.33331836,0
+NWTG.US,D,20240819,000000,82.8,90.576,80.1,84,364.466663022,0
+NWTG.US,D,20240820,000000,84.9,87.9,84.9,87.6,121.033332123,0
+NWTG.US,D,20240821,000000,87,95.1,82.5,84.3,1309.799986902,0
+NWTG.US,D,20240822,000000,84.6,96,84.303,91.2,841.633324917,0
+NWTG.US,D,20240823,000000,89.4,113.37,89.4,104.55,1617.066650496,0
+NWTG.US,D,20240826,000000,102,106.497,95.7,95.7,228.99999771,0
+NWTG.US,D,20240827,000000,96,96,85.8,85.8,963.699990363,0
+NWTG.US,D,20240828,000000,90,90,84.9,85.2,233.199997668,0
+NWTG.US,D,20240829,000000,89.4,89.997,85.8,87.3,173.499998265,0
+NWTG.US,D,20240830,000000,87.3,88.5,85.2,86.1,91.766665749,0
+NWTG.US,D,20240903,000000,85.2,86.136,82.8,85.8,158.433331749,0
+NWTG.US,D,20240904,000000,89.1,100.5,85.95,86.4,665.366660013,0
+NWTG.US,D,20240905,000000,87.6,91.5,87.6,91.5,34.833332985,0
+NWTG.US,D,20240906,000000,83.7,88.557,83.1,84.6,187.366664793,0
+NWTG.US,D,20240909,000000,84.99,92.28,84,90,585.0999941489999,0
+NWTG.US,D,20240910,000000,96,102.9,84.6,84.6,812.33332521,0
+NWTG.US,D,20240911,000000,90,90.9,85.8,86.1,250.466664162,0
+NWTG.US,D,20240912,000000,86.1,91.746,83.4,83.4,377.099996229,0
+NWTG.US,D,20240913,000000,84.3,89.673,84.003,87.003,438.399995616,0
+NWTG.US,D,20240916,000000,88.8,99.897,88.5,95.4,533.899994661,0
+NWTG.US,D,20240917,000000,98.1,98.1,88.203,93.3,146.866665198,0
+NWTG.US,D,20240918,000000,92.4,116.997,91.2,105,2137.033311963,0
+NWTG.US,D,20240919,000000,109.35,109.35,90,93.6,340.866663258,0
+NWTG.US,D,20240920,000000,96,99.0521,93.51,93.9,254.633330787,0
+NWTG.US,D,20240923,000000,101.7,112.845,91.803,100.8,512.233328211,0
+NWTG.US,D,20240924,000000,98.1,100.8,93.6,96,137.799998622,0
+NWTG.US,D,20240925,000000,95.7,111.9,94.5,111.6,1052.966656137,0
+NWTG.US,D,20240926,000000,106.95,115.2,103.389,113.7,663.033326703,0
+NWTG.US,D,20240927,000000,113.664,113.664,102.147,112.5,354.733329786,0
+NWTG.US,D,20241001,000000,106.8,113.4,100.5,101.7,526.066661406,0
+NWTG.US,D,20241002,000000,105.9,110.4,102.6,103.5,219.699997803,0
+NWTG.US,D,20241003,000000,103.347,111.9,102.3,103.8,221.09999778899999,0
+NWTG.US,D,20241004,000000,103.8,112.8,103.8,109.5,407.766662589,0
+NWTG.US,D,20241007,000000,108,109.2,100.8,109.2,539.799994602,0
+NWTG.US,D,20241008,000000,104.1,119.1,104.1,106.5,1981.99998018,0
+NWTG.US,D,20241009,000000,60.9,62.697,51.3,54.9,23136.933101964,0
+NWTG.US,D,20241010,000000,55.5,56.4,52.503,54.6,3037.966636287,0
+NWTG.US,D,20241011,000000,51.9,54.6,48.606,52.5,2084.266645824,0
+NWTG.US,D,20241014,000000,51.6,54,49.5,50.7,698.033326353,0
+NWTG.US,D,20241015,000000,51.3,53.1,51,51.3,615.799993842,0
+NWTG.US,D,20241016,000000,52.2,53.4,51.3,52.74,663.699993363,0
+NWTG.US,D,20241017,000000,52.5,63,47.7,61.2,56638.966100277,0
+NWTG.US,D,20241018,000000,59.1,61.2,57,59.7,4145.399958546,0
+NWTG.US,D,20241021,000000,60,60,56.4,56.7,998.99999001,0
+NWTG.US,D,20241022,000000,57.6,57.6,54,54.3,409.366662573,0
+NWTG.US,D,20241023,000000,54.75,56.997,52.5,52.8,460.899995391,0
+NWTG.US,D,20241024,000000,54,54.6,52.8,52.8,428.133329052,0
+NWTG.US,D,20241025,000000,52.5,55.2,51.303,54.9,443.933328894,0
+NWTG.US,D,20241028,000000,57,57.6,45.6,54.15,41479.566251871,0
+NWTG.US,D,20241029,000000,53.7,59.4,50.7,57,3966.866626998,0
+NWTG.US,D,20241030,000000,53.4,56.88,53.1,54.6,887.166657795,0
+NWTG.US,D,20241031,000000,54.3,54.3,51.9,52.5,642.633326907,0
+NWTG.US,D,20241101,000000,52.8,54.3,51.9,52.8,690.833326425,0
+NWTG.US,D,20241104,000000,52.2,54.9,52.2,53.1,385.33332948,0
+NWTG.US,D,20241105,000000,53.7,57.6,53.4,54.6,671.99999328,0
+NWTG.US,D,20241106,000000,57,60.6,55.797,57.051,2609.233307241,0
+NWTG.US,D,20241107,000000,55.8,59.358,55.8,58.848,488.299995117,0
+NWTG.US,D,20241108,000000,59.283,62.1,55.2,58.2,2354.866643118,0
+NWTG.US,D,20241111,000000,58.2,59.862,57,58.8,625.766660409,0
+NWTG.US,D,20241112,000000,57,58.797,56.4,57.6,709.099992909,0
+NWTG.US,D,20241113,000000,57,59.697,52.212,53.85,1844.499981555,0
+NWTG.US,D,20241114,000000,55.8,59.697,48.3,50.4,7882.133254512,0
+NWTG.US,D,20241115,000000,51.9,53.472,49.5,50.1,473.399995266,0
+NWTG.US,D,20241118,000000,50.103,52.35,47.1,47.1,1385.133319482,0
+NWTG.US,D,20241119,000000,50.997,50.997,46.5,46.5,629.533327038,0
+NWTG.US,D,20241120,000000,48,49.788,46.8,47.1,323.66666342999997,0
+NWTG.US,D,20241121,000000,46.5,49.2994,46.5,48.3,388.933329444,0
+NWTG.US,D,20241122,000000,48.9,49.8,47.7,47.754,241.533330918,0
+NWTG.US,D,20241125,000000,48,53.1,46.53,50.7,1390.399986096,0
+NWTG.US,D,20241126,000000,50.574,50.7,47.7,49.8,879.1666578749999,0
+NWTG.US,D,20241127,000000,50.55,50.85,48.3,48.6,370.433329629,0
+NWTG.US,D,20241129,000000,49.2,50.7,48.6,48.9,189.66666477,0
+NWTG.US,D,20241202,000000,48.3,50.4,46.5,50.4,1975.0333135829999,0
+NWTG.US,D,20241203,000000,50.1,50.1,47.7,49.8,523.866661428,0
+NWTG.US,D,20241204,000000,48.3,49.8,48,48.45,234.899997651,0
+NWTG.US,D,20241205,000000,49.5,49.8,48.3,48.3,223.733331096,0
+NWTG.US,D,20241206,000000,48.6,48.9,47.1,48.9,251.933330814,0
+NWTG.US,D,20241209,000000,48,48,43.8,43.8,1911.33331422,0
+NWTG.US,D,20241210,000000,45.9,45.9,44.1,44.4,408.46666258199997,0
+NWTG.US,D,20241211,000000,42.6,44.1,41.7,42,3147.233301861,0
+NWTG.US,D,20241212,000000,9.849,12.54,8.4,11.187,991663.156750035,0
+NWTG.US,D,20241213,000000,11.67,11.85,8.85,9.27,255416.497445835,0
+NWTG.US,D,20241216,000000,9.3,9.717,7.944,8.25,117048.33216285,0
+NWTG.US,D,20241217,000000,8.28,11.4,7.926,9,230473.764361929,0
+NWTG.US,D,20241218,000000,8.916,10.095,8.7,9,120839.9987916,0
+NWTG.US,D,20241219,000000,10.428,12,9.645,10.014,129146.465375202,0
+NWTG.US,D,20241220,000000,9.6,10.635,9.3,9.54,62956.599370434,0
+NWTG.US,D,20241223,000000,9.9,11.25,9.405,10.68,82530.765841359,0
+NWTG.US,D,20241224,000000,10.68,10.8,9.756,10.257,29263.599707364,0
+NWTG.US,D,20241226,000000,10.215,11.865,9.75,10.8,87348.832459845,0
+NWTG.US,D,20241227,000000,10.71,11.007,9.96,10.89,30081.966365846998,0
+NWTG.US,D,20241230,000000,10.932,13.2,10.65,11.4,74660.432586729,0
+NWTG.US,D,20241231,000000,13.77,14.394,11.7,12.597,131855.498681445,0
+NWTG.US,D,20250102,000000,12.6,13.902,11.82,13.335,54145.399458546,0
+NWTG.US,D,20250103,000000,14.1,18.597,13.89,16.998,149968.698500313,0
+NWTG.US,D,20250106,000000,16.674,17.4,12.033,14.865,93392.832399405,0
+NWTG.US,D,20250107,000000,13.953,14.7,12.663,13.395,28428.399715716,0
+NWTG.US,D,20250108,000000,12,12.6,9.3,11.193,48975.399510246,0
+NWTG.US,D,20250110,000000,10.29,10.5,8.49,9.384,35166.732981666,0
+NWTG.US,D,20250113,000000,9.396,9.897,8.745,9.609,12552.766541139,0
+NWTG.US,D,20250114,000000,9.615,9.762,8.769,8.847,13034.733202985999,0
+NWTG.US,D,20250115,000000,9,9.153,8.26461,8.622,14904.33318429,0
+NWTG.US,D,20250116,000000,8.604,9.543,8.595,8.859,29688.066369786,0
+NWTG.US,D,20250117,000000,8.898,9.252,8.403,8.568,14998.799850012,0
+NWTG.US,D,20250121,000000,8.859,8.973,8.13003,8.70504,11110.499888895,0
+NWTG.US,D,20250122,000000,8.85,9.849,8.85,9.72,34395.932989374,0
+NWTG.US,D,20250123,000000,9.06,9.6,8.463,8.97,9826.299901737,0
+NWTG.US,D,20250124,000000,8.7,9.45,8.7,9.327,9643.533236898,0
+NWTG.US,D,20250127,000000,9.3,9.3,8.34,8.7,45849.599541504,0
+NWTG.US,D,20250128,000000,9,11.967,8.4,11.4,208240.531250928,0
+NWTG.US,D,20250129,000000,13.5,18.84,10.329,17.7,1740695.615926377,0
+NWTG.US,D,20250130,000000,23.1,32.7,21.9,27.042,4315638.523510281,0
+NWTG.US,D,20250131,000000,23.4,23.6265,15.948,16.83,247304.697526953,0
+NWTG.US,D,20250203,000000,17.4,22.35,16.2,19.197,335794.029975393,0
+NWTG.US,D,20250204,000000,19.47,20.655,16.8,18.03,86602.799133972,0
+NWTG.US,D,20250205,000000,17.847,22.1334,16.89,20.277,97064.99902935,0
+NWTG.US,D,20250206,000000,19.497,19.83,17.079,17.403,66458.566002081,0
+NWTG.US,D,20250207,000000,16.8,17.0513,13.5,13.98,89742.299102577,0
+NWTG.US,D,20250210,000000,15,15.6,11.121,12.3,118758.198812418,0
+NWTG.US,D,20250211,000000,12.216,12.519,10.506,11.958,58847.799411522,0
+NWTG.US,D,20250212,000000,15.441,25.5,13.8,22.143,2432590.775674092,0
+NWTG.US,D,20250213,000000,19.5,22.2,16.98,17.862,135363.3319797,0
+NWTG.US,D,20250214,000000,18.9,40.2,16.998,26.64,4380849.989524833,0
+NWTG.US,D,20250218,000000,28.662,31.797,22.2,25.2,226712.33106621,0
+NWTG.US,D,20250219,000000,24.819,27.6,22.212,25.26,108288.932250444,0
+NWTG.US,D,20250220,000000,24.183,27.255,23.25,24.03,84016.932493164,0
+NWTG.US,D,20250221,000000,23.1,24.447,18.501,19.875,201601.797983982,0
+NWTG.US,D,20250224,000000,21.699,26.676,20.532,22.269,155899.098441009,0
+NWTG.US,D,20250225,000000,21.9,22.2,18.3,19.662,74924.765917419,0
+NWTG.US,D,20250226,000000,18.933,22.011,18.207,21.963,160032.53173300799,0
+NWTG.US,D,20250227,000000,15.729,18.6,12,12.18,656417.293435827,0
+NWTG.US,D,20250228,000000,6.6,7.956,6.006,6.258,1940470.280595297,0
+NWTG.US,D,20250303,000000,3.9,7.2147,3.06,5.7,5383881.94616118,0
+NWTG.US,D,20250304,000000,3.717,5.1897,3.351,4.566,2327915.843387508,0
+NWTG.US,D,20250305,000000,4.551,6.297,4.455,5.253,3080337.202529961,0
+NWTG.US,D,20250306,000000,5.4,6.066,4.8,5.31,803648.525296848,0
+NWTG.US,D,20250307,000000,5.31,5.4,4.95,5.298,356925.396430746,0
+NWTG.US,D,20250310,000000,5.298,5.394,4.656,4.803,254937.097450629,0
+NWTG.US,D,20250311,000000,3.585,3.639,2.7,3.21,1212800.254538664,0
+NWTG.US,D,20250312,000000,3.147,4.116,3.147,3.24,768738.392312616,0
+NWTG.US,D,20250313,000000,5.727,6.405,3.987,4.2,12193132.944735335,0
+NWTG.US,D,20250314,000000,3.6,3.705,2.706,3,1611649.917216834,0
+NWTG.US,D,20250317,000000,2.06,2.67,1.76,1.98,2694972,0
+NWTG.US,D,20250318,000000,1.97,2.39,1.7,2.26,1920237,0
+NWTG.US,D,20250319,000000,2.08,2.33,1.92,2.24,922753,0
+NWTG.US,D,20250320,000000,2.1,2.35,2,2.01,384630,0
+NWTG.US,D,20250321,000000,2.05,2.17,1.76,1.85,835590,0
+NWTG.US,D,20250324,000000,1.85,1.85,1.72,1.73,720628,0
+NWTG.US,D,20250325,000000,1.77,1.8,1.6,1.65,556014,0
+NWTG.US,D,20250326,000000,1.63,1.95,1.63,1.83,12603213,0
+NWTG.US,D,20250327,000000,1.74,1.83,1.65,1.73,663749,0
+NWTG.US,D,20250328,000000,1.66,1.72,1.35,1.49,771087,0
+NWTG.US,D,20250331,000000,1.73,2.53,1.72,2.09,65146188,0
+NWTG.US,D,20250401,000000,2.12,2.13,1.63,1.75,2500514,0
+NWTG.US,D,20250402,000000,1.69,1.85,1.63,1.72,770037,0
+NWTG.US,D,20250403,000000,1.58,1.6099,1.42,1.48,574912,0
+NWTG.US,D,20250404,000000,1.67,1.99,1.55,1.86,2671366,0
+NWTG.US,D,20250407,000000,2.375,3.5,2.31,2.82,60973881,0
+NWTG.US,D,20250408,000000,3.115,3.35,2.4,2.53,3654796,0
+NWTG.US,D,20250409,000000,2.51,2.541,2,2.36,1550599,0
+NWTG.US,D,20250410,000000,2.34,2.45,1.8601,1.97,999515,0
+NWTG.US,D,20250411,000000,1.92,2.038,1.84,1.85,671199,0
+NWTG.US,D,20250414,000000,1.85,2.08,1.85,1.89,894899,0
+NWTG.US,D,20250415,000000,1.87,1.8999,1.77,1.81,526176,0
+NWTG.US,D,20250416,000000,1.9,1.9,1.75,1.83,403412,0
+NWTG.US,D,20250417,000000,1.88,2.03,1.86,1.94,435821,0
+NWTG.US,D,20250421,000000,2.07,2.1,1.84,1.88,382141,0
+NWTG.US,D,20250422,000000,1.89,1.95,1.83,1.85,345324,0
+NWTG.US,D,20250423,000000,1.83,1.9283,1.75,1.78,331689,0
+NWTG.US,D,20250424,000000,1.79,1.8659,1.6802,1.86,345873,0
+NWTG.US,D,20250425,000000,1.84,2.08,1.8275,1.96,420925,0
+NWTG.US,D,20250428,000000,1.94,1.965,1.75,1.85,379250,0
+NWTG.US,D,20250429,000000,1.8,1.93,1.8,1.88,156386,0
+NWTG.US,D,20250430,000000,1.85,1.8736,1.72,1.78,268368,0
+NWTG.US,D,20250501,000000,1.72,1.83,1.72,1.78,227012,0
+NWTG.US,D,20250502,000000,1.75,1.7978,1.7,1.72,217350,0
+NWTG.US,D,20250505,000000,1.7,1.75,1.66,1.69,239363,0
+NWTG.US,D,20250506,000000,1.65,1.67,1.57,1.6,242170,0
+NWTG.US,D,20250507,000000,1.56,1.77,1.51,1.68,335731,0
+NWTG.US,D,20250508,000000,1.67,1.93,1.6441,1.87,370382,0
+NWTG.US,D,20250509,000000,1.89,1.89,1.78,1.84,214668,0
+NWTG.US,D,20250512,000000,1.88,2.22,1.88,2.13,428432,0
+NWTG.US,D,20250513,000000,2.19,2.19,1.97,2.12,262113,0
+NWTG.US,D,20250514,000000,2.12,2.2,2.0305,2.16,206541,0
+NWTG.US,D,20250515,000000,2.5,2.57,1.92,2.06,1147180,0
+NWTG.US,D,20250516,000000,2.03,2.0326,1.7701,1.8,370334,0
+NWTG.US,D,20250519,000000,1.75,1.82,1.71,1.82,151291,0
+NWTG.US,D,20250520,000000,1.78,1.85,1.76,1.8,188933,0
+NWTG.US,D,20250521,000000,1.76,1.7899,1.6,1.705,224233,0
+NWTG.US,D,20250522,000000,1.71,1.8,1.6948,1.8,279026,0
+NWTG.US,D,20250523,000000,1.69,1.76,1.6897,1.75,118997,0
+NWTG.US,D,20250527,000000,1.75,1.7561,1.64,1.68,178787,0
+NWTG.US,D,20250528,000000,1.7,1.73,1.61,1.73,166347,0
+NWTG.US,D,20250529,000000,1.73,1.75,1.65,1.69,241572,0
+NWTG.US,D,20250530,000000,1.68,1.68,1.58,1.62,193224,0
+NWTG.US,D,20250602,000000,1.6,1.65,1.56,1.58,132726,0
+NWTG.US,D,20250603,000000,1.62,1.73,1.59,1.73,140331,0
+NWTG.US,D,20250604,000000,1.71,1.7386,1.64,1.685,100670,0
+NWTG.US,D,20250605,000000,1.67,1.7,1.62,1.64,102032,0
+NWTG.US,D,20250606,000000,1.62,1.674168,1.62,1.65,85201,0
+NWTG.US,D,20250609,000000,1.66,1.76,1.63,1.73,166326,0
+NWTG.US,D,20250610,000000,1.73,1.73,1.61,1.68,124734,0
+NWTG.US,D,20250611,000000,1.7,1.72,1.65,1.66,74441,0
+NWTG.US,D,20250612,000000,1.65,1.6797,1.6,1.62,84314,0
+NWTG.US,D,20250613,000000,1.6,1.61,1.52,1.53,109143,0
+NWTG.US,D,20250616,000000,1.52,1.6,1.47,1.57,128191,0
+NWTG.US,D,20250617,000000,1.6,1.6,1.51,1.55,79256,0
+NWTG.US,D,20250618,000000,1.51,1.5896,1.51,1.57,81505,0
+NWTG.US,D,20250620,000000,1.55,1.65,1.5496,1.56,120781,0
+NWTG.US,D,20250623,000000,1.58,1.5997,1.52,1.53,61281,0
+NWTG.US,D,20250624,000000,1.52,1.6,1.5,1.58,68718,0
+NWTG.US,D,20250625,000000,1.57,1.58,1.43,1.52,152367,0
+NWTG.US,D,20250626,000000,1.51,1.54,1.48,1.5,79731,0
+NWTG.US,D,20250627,000000,1.51,1.52,1.37,1.45,119946,0
+NWTG.US,D,20250630,000000,1.45,1.4999,1.4341,1.475,97532,0
+NWTG.US,D,20250701,000000,1.48,1.48,1.37,1.44,96043,0
+NWTG.US,D,20250702,000000,1.46,1.6,1.44,1.57,174834,0
+NWTG.US,D,20250703,000000,1.55,1.65,1.55,1.58,77651,0
+NWTG.US,D,20250707,000000,1.51,1.57,1.5,1.5,75085,0
+NWTG.US,D,20250708,000000,1.5,1.55,1.4202,1.46,107981,0
+NWTG.US,D,20250709,000000,1.47,1.5071,1.4,1.47,84970,0
+NWTG.US,D,20250710,000000,1.45,1.49,1.423,1.45,42170,0
+NWTG.US,D,20250711,000000,1.48,1.48,1.4205,1.48,117205,0
+NWTG.US,D,20250714,000000,1.44,1.47,1.43,1.46,44851,0
+NWTG.US,D,20250715,000000,1.44,1.47,1.4,1.4,99340,0
+NWTG.US,D,20250716,000000,1.43,1.49,1.384,1.47,120664,0
+NWTG.US,D,20250717,000000,1.45,1.4999,1.41,1.47,174323,0
+NWTG.US,D,20250718,000000,1.47,1.65,1.46,1.5,226257,0
+NWTG.US,D,20250721,000000,1.5,1.65,1.5,1.64,175547,0
+NWTG.US,D,20250722,000000,1.62,1.94,1.61,1.9,421650,0
+NWTG.US,D,20250723,000000,1.87,1.94,1.7708,1.89,279254,0
+NWTG.US,D,20250724,000000,1.88,1.88,1.65,1.68,204668,0
+NWTG.US,D,20250725,000000,1.67,1.8099,1.67,1.79,126061,0
+NWTG.US,D,20250728,000000,1.82,2,1.7701,1.9354,244350,0
+NWTG.US,D,20250729,000000,1.97,2.02,1.81,1.88,129451,0
+NWTG.US,D,20250730,000000,1.85,1.94,1.81,1.84,107278,0
+NWTG.US,D,20250731,000000,1.83,1.8519,1.69,1.83,110251,0
+NWTG.US,D,20250801,000000,1.79,1.89,1.76,1.89,76842,0
+NWTG.US,D,20250804,000000,1.89,1.89,1.812,1.86,20065,0
+NWTG.US,D,20250805,000000,1.81,2.2275,1.81,1.98,348033,0
+NWTG.US,D,20250806,000000,2.05,2.05,1.86,1.93,141503,0
+NWTG.US,D,20250807,000000,1.93,1.9732,1.75,1.8,121715,0
+NWTG.US,D,20250808,000000,1.82,1.855,1.75,1.8,81803,0
+NWTG.US,D,20250811,000000,1.8,1.8699,1.735,1.8,76986,0
+NWTG.US,D,20250812,000000,1.76,1.88,1.76,1.855,89039,0
+NWTG.US,D,20250813,000000,1.9,1.991,1.82,1.97,230071,0
+NWTG.US,D,20250814,000000,1.94,2,1.6112,1.8,441341,0
+NWTG.US,D,20250815,000000,1.79,1.79,1.59,1.61,215927,0
+NWTG.US,D,20250818,000000,1.6,1.73,1.6,1.71,82672,0
+NWTG.US,D,20250819,000000,1.73,1.73,1.61,1.6454,60986,0
+NWTG.US,D,20250820,000000,1.64,1.6597,1.48,1.58,166927,0
+NWTG.US,D,20250821,000000,1.63,1.8,1.6096,1.68,175354,0
+NWTG.US,D,20250822,000000,1.71,1.77,1.67,1.76,59744,0
+NWTG.US,D,20250825,000000,1.73,1.9,1.7177,1.82,217477,0
+NWTG.US,D,20250826,000000,1.8,1.82,1.72,1.79,108988,0
+NWTG.US,D,20250827,000000,1.775,1.98,1.775,1.84,235943,0
+NWTG.US,D,20250828,000000,1.88,1.9,1.8401,1.88,42163,0
+NWTG.US,D,20250829,000000,1.85,2.0614,1.85,1.97,355123,0
+NWTG.US,D,20250902,000000,1.97,1.97,1.71,1.82,227861,0
+NWTG.US,D,20250903,000000,1.79,1.8351,1.75,1.77,65280,0
+NWTG.US,D,20250904,000000,1.77,1.8303,1.7,1.76,56447,0
+NWTG.US,D,20250905,000000,1.71,1.84,1.7,1.84,79903,0
+NWTG.US,D,20250908,000000,1.83,1.8899,1.8,1.82,37247,0
+NWTG.US,D,20250909,000000,1.78,1.87,1.78,1.86,64266,0
+NWTG.US,D,20250910,000000,1.86,2.05,1.85,1.94,268386,0
+NWTG.US,D,20250911,000000,1.89,1.9299,1.85,1.86,75294,0
+NWTG.US,D,20250912,000000,1.81,1.86,1.71,1.86,250357,0
+NWTG.US,D,20250915,000000,1.93,1.9699,1.86,1.93,146532,0
+NWTG.US,D,20250916,000000,1.88,2.068,1.88,2.02,265521,0
+NWTG.US,D,20250917,000000,2.02,2.062,1.9,1.95,127885,0
+NWTG.US,D,20250918,000000,1.98,1.9922,1.882,1.98,68367,0
+NWTG.US,D,20250919,000000,1.93,2.04,1.88,2.01,123426,0
+NWTG.US,D,20250922,000000,2.03,2.03,1.9011,1.95,94487,0
+NWTG.US,D,20250923,000000,1.93,2.07,1.9,1.96,419901,0
+NWTG.US,D,20250924,000000,2,2,1.84,1.9,159750,0
+NWTG.US,D,20250925,000000,1.9,1.91,1.76,1.85,87916,0
+NWTG.US,D,20250926,000000,1.85,1.8744,1.7,1.73,118022,0
+NWTG.US,D,20250929,000000,1.73,1.8,1.63,1.72,146794,0
+NWTG.US,D,20250930,000000,1.7,1.7596,1.65,1.75,73496,0
+NWTG.US,D,20251001,000000,1.75,1.8,1.7199,1.78,70095,0
+NWTG.US,D,20251002,000000,1.77,1.8499,1.75,1.83,72269,0
+NWTG.US,D,20251003,000000,1.79,1.97,1.78,1.82,157280,0
+NWTG.US,D,20251006,000000,1.79,1.8,1.72,1.78,110018,0
+NWTG.US,D,20251007,000000,1.75,1.82,1.72,1.77,72334,0
+NWTG.US,D,20251008,000000,1.77,1.91,1.75,1.91,137544,0
+NWTG.US,D,20251009,000000,1.84,1.93,1.8201,1.9,137718,0
+NWTG.US,D,20251010,000000,1.86,1.9,1.7799,1.79,96999,0
+NWTG.US,D,20251013,000000,1.85,1.88,1.7611,1.82,29412,0
+NWTG.US,D,20251014,000000,1.8,1.875,1.76,1.845,56462,0
+NWTG.US,D,20251015,000000,1.7813,1.87,1.7801,1.86,72531,0
+NWTG.US,D,20251016,000000,1.86,1.86,1.77,1.79,66343,0
+NWTG.US,D,20251017,000000,1.75,1.84,1.75,1.83,45248,0
+NWTG.US,D,20251020,000000,1.8201,1.8699,1.81,1.83,20534,0
+NWTG.US,D,20251021,000000,1.79,1.82,1.74,1.78,46859,0
+NWTG.US,D,20251022,000000,1.75,1.79,1.69,1.72,73621,0
+NWTG.US,D,20251023,000000,1.68,1.75,1.68,1.72,31642,0
+NWTG.US,D,20251024,000000,1.73,1.76,1.73,1.75,15695,0
+NWTG.US,D,20251027,000000,1.48,1.5348,1.4,1.425,395460,0
+NWTG.US,D,20251028,000000,1.44,1.51,1.41,1.44,68101,0
+NWTG.US,D,20251029,000000,1.43,1.48,1.4,1.47,64256,0
+NWTG.US,D,20251030,000000,1.47,1.51,1.4208,1.49,24015,0
+NWTG.US,D,20251031,000000,1.51,1.5899,1.45,1.54,28565,0
+NWTG.US,D,20251103,000000,1.55,1.55,1.38,1.42,52171,0
+NWTG.US,D,20251104,000000,1.36,1.43,1.25,1.33,130379,0
+NWTG.US,D,20251105,000000,1.41,1.41,1.34,1.35,30303,0
+NWTG.US,D,20251106,000000,1.36,1.36,1.34,1.34,21444,0
+NWTG.US,D,20251107,000000,1.33,1.3431,1.2501,1.33,46287,0
+NWTG.US,D,20251110,000000,1.35,1.35,1.2701,1.303,32211,0
+NWTG.US,D,20251111,000000,1.28,1.34,1.28,1.32,46598,0
+NWTG.US,D,20251112,000000,1.28,1.38,1.28,1.34,82363,0
+NWTG.US,D,20251113,000000,1.38,1.3822,0.82,0.9513,720574,0
+NWTG.US,D,20251114,000000,0.9,0.96,0.9,0.9,109498,0
+NWTG.US,D,20251117,000000,0.98,0.9999,0.8822,0.9042,144346,0
+NWTG.US,D,20251118,000000,0.9,1.16,0.9,1.15,341634,0
+NWTG.US,D,20251119,000000,1.14,1.26,1.0207,1.175,135954,0
+NWTG.US,D,20251120,000000,1.2,1.24,1.1,1.155,103245,0
+NWTG.US,D,20251121,000000,1.18,1.25,1.115,1.185,117824,0
+NWTG.US,D,20251124,000000,1.23,1.59,1.215,1.44,562829,0
+NWTG.US,D,20251125,000000,1.46,1.58,1.4101,1.46,174689,0
+NWTG.US,D,20251126,000000,1.5,1.75,1.5,1.66,176912,0
+NWTG.US,D,20251128,000000,1.68,1.68,1.49,1.65,35632,0
+NWTG.US,D,20251201,000000,1.64,1.64,1.5584,1.57,22225,0
+NWTG.US,D,20251202,000000,1.5704,1.64,1.5603,1.57,40625,0
+NWTG.US,D,20251203,000000,1.64,1.78,1.585,1.77,119219,0
+NWTG.US,D,20251204,000000,1.77,1.94,1.77,1.85,471054,0
+NWTG.US,D,20251205,000000,1.81,1.88,1.71,1.86,119258,0
+NWTG.US,D,20251208,000000,1.82,1.86,1.6499,1.68,79793,0
+NWTG.US,D,20251209,000000,1.68,1.7,1.63,1.69,22801,0
+NWTG.US,D,20251210,000000,1.65,1.75,1.6212,1.72,35314,0
+NWTG.US,D,20251211,000000,1.69,1.73,1.65,1.66,34631,0
+NWTG.US,D,20251212,000000,1.7361,1.7425,1.583,1.62,36025,0
+NWTG.US,D,20251215,000000,1.59,1.64,1.4201,1.46,110412,0
+NWTG.US,D,20251216,000000,1.42,1.4816,1.3502,1.43,46452,0
+NWTG.US,D,20251217,000000,1.46,1.5,1.42,1.47,36124,0
+NWTG.US,D,20251218,000000,1.48,1.6,1.4548,1.56,57670,0
+NWTG.US,D,20251219,000000,1.56,1.7241,1.5,1.65,60529,0
+NWTG.US,D,20251222,000000,1.59,1.705,1.4901,1.61,36765,0
+NWTG.US,D,20251223,000000,1.6648,1.74,1.59,1.59,61206,0
+NWTG.US,D,20251224,000000,1.55,1.625,1.5,1.55,52202,0
+NWTG.US,D,20251226,000000,1.51,1.6599,1.51,1.58,24461,0
+NWTG.US,D,20251229,000000,1.51,1.5978,1.485,1.56,58461,0
+NWTG.US,D,20251230,000000,1.63,1.6377,1.5216,1.54,49741,0
+NWTG.US,D,20251231,000000,1.51,1.55,1.49,1.5,62004,0
+NWTG.US,D,20260102,000000,1.53,1.5719,1.5,1.55,17047,0
+NWTG.US,D,20260105,000000,1.54,1.655,1.54,1.59,20533,0
+NWTG.US,D,20260106,000000,1.58,1.68,1.58,1.66,62520,0
+NWTG.US,D,20260107,000000,1.67,1.69,1.6,1.68,51388,0
+NWTG.US,D,20260108,000000,1.67,1.7,1.6,1.62,71335,0
+NWTG.US,D,20260109,000000,1.62,1.7099,1.62,1.7,40804,0
+NWTG.US,D,20260112,000000,1.72,1.84,1.7027,1.755,110584,0
+NWTG.US,D,20260113,000000,1.7401,1.8,1.73,1.75,26212,0
+NWTG.US,D,20260114,000000,1.7,1.8,1.65,1.7,67392,0
+NWTG.US,D,20260115,000000,1.74,1.8,1.73,1.78,43333,0
+NWTG.US,D,20260116,000000,1.81,1.81,1.7301,1.75,30511,0
+NWTG.US,D,20260120,000000,1.72,1.725,1.5,1.7,38439,0
+NWTG.US,D,20260121,000000,1.7,1.7259,1.67,1.67,54512,0
+NWTG.US,D,20260122,000000,1.72,1.7399,1.59,1.63,54741,0
+NWTG.US,D,20260123,000000,1.62,1.6889,1.5801,1.61,14790,0
+NWTG.US,D,20260126,000000,1.61,1.6299,1.54,1.55,13665,0
+NWTG.US,D,20260127,000000,1.5375,1.5785,1.5,1.53,35290,0
+NWTG.US,D,20260128,000000,1.55,1.59,1.39,1.41,78491,0
+NWTG.US,D,20260129,000000,1.43,1.47,1.39,1.42,40805,0
+NWTG.US,D,20260130,000000,1.4,1.49,1.39,1.46,31597,0
+NWTG.US,D,20260202,000000,1.46,1.61,1.42,1.56,28194,0
+NWTG.US,D,20260203,000000,1.62,1.62,1.4786,1.52,26238,0
+NWTG.US,D,20260204,000000,1.47,1.47,1.29,1.46,37578,0
+NWTG.US,D,20260205,000000,1.45,1.5453,1.4101,1.49,45890,0
+NWTG.US,D,20260206,000000,1.49,1.56,1.427,1.46,23562,0
+NWTG.US,D,20260209,000000,1.44,1.55,1.4201,1.55,11988,0
+NWTG.US,D,20260210,000000,1.54,1.54,1.45,1.53,19569,0
+NWTG.US,D,20260211,000000,1.52,1.52,1.4611,1.5,9293,0
+NWTG.US,D,20260212,000000,1.49,1.51,1.37,1.37,68710,0
+NWTG.US,D,20260213,000000,1.37,1.54,1.34,1.4501,32945,0
+NWTG.US,D,20260217,000000,1.46,1.49,1.39,1.46,18082,0
+NWTG.US,D,20260218,000000,1.4737,1.5441,1.4737,1.5207,9398,0

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

@@ -0,0 +1,759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXT.US,D,20230209,000000,30.31,30.84,28.51,30.46,16331500,0
+NXT.US,D,20230210,000000,29.43,31.2,29.22,31.01,3154966,0
+NXT.US,D,20230213,000000,30.66,32.025,30.6521,31.42,1842537,0
+NXT.US,D,20230214,000000,31.65,31.83,30.21,30.8,1557763,0
+NXT.US,D,20230215,000000,30.4,32.69,30.33,32.68,5502357,0
+NXT.US,D,20230216,000000,31.73,32.95,30.75,31.51,618875,0
+NXT.US,D,20230217,000000,30.75,32.39,30.75,31.64,811441,0
+NXT.US,D,20230221,000000,31.12,31.59,29.186,30.95,1074852,0
+NXT.US,D,20230222,000000,30.95,31.88,29.88,31.26,750728,0
+NXT.US,D,20230223,000000,31.27,32.12,31.27,31.99,723639,0
+NXT.US,D,20230224,000000,31.5,31.5,30.1,30.21,509533,0
+NXT.US,D,20230227,000000,30.48,30.63,29.76,29.91,857852,0
+NXT.US,D,20230228,000000,29.97,31.18,29.66,30.44,728832,0
+NXT.US,D,20230301,000000,30.57,32.125,30.44,31.08,917731,0
+NXT.US,D,20230302,000000,30.65,32.22,30.65,31.89,934069,0
+NXT.US,D,20230303,000000,32.45,34.84,31.4,33.35,2191101,0
+NXT.US,D,20230306,000000,34.56,34.75,31.8,32.45,2252661,0
+NXT.US,D,20230307,000000,32.41,34.845,31.9,33.95,1435780,0
+NXT.US,D,20230308,000000,33.95,34.78,32.33,32.72,1225345,0
+NXT.US,D,20230309,000000,32.5,34.8499,32.09,32.66,956083,0
+NXT.US,D,20230310,000000,32.66,32.8775,29.46,31.19,1863446,0
+NXT.US,D,20230313,000000,30.63,32.18,29.76,31.5,908725,0
+NXT.US,D,20230314,000000,32,33.48,30.58,31.85,1522563,0
+NXT.US,D,20230315,000000,31.07,32.5,30.06,30.75,1558553,0
+NXT.US,D,20230316,000000,30.25,31.18,29.2,29.61,1418187,0
+NXT.US,D,20230317,000000,29.74,29.925,28.2401,29.07,6580171,0
+NXT.US,D,20230320,000000,29.12,29.52,28.49,28.55,1332502,0
+NXT.US,D,20230321,000000,29.03,31.5,29.03,31.18,1690551,0
+NXT.US,D,20230322,000000,31.14,33.41,30.97,31.84,2031152,0
+NXT.US,D,20230323,000000,32.14,35.1,31.5002,32.21,1789623,0
+NXT.US,D,20230324,000000,32.21,32.43,30.66,31.2,898221,0
+NXT.US,D,20230327,000000,31.39,31.97,30.31,31.24,920294,0
+NXT.US,D,20230328,000000,31.26,32.9,31.175,32.52,941728,0
+NXT.US,D,20230329,000000,33.85,34.48,32.73,33.54,1356956,0
+NXT.US,D,20230330,000000,33.86,36.48,33.85,34.75,2442583,0
+NXT.US,D,20230331,000000,34.83,37.83,34.83,36.26,1739836,0
+NXT.US,D,20230403,000000,36.15,36.36,33.23,33.55,1692075,0
+NXT.US,D,20230404,000000,33.48,34.225,32.35,33.23,2288910,0
+NXT.US,D,20230405,000000,32.84,33.46,31.26,32.25,1269573,0
+NXT.US,D,20230406,000000,32.12,32.87,31.6001,32.72,423869,0
+NXT.US,D,20230410,000000,32.66,34.03,32.19,34,709901,0
+NXT.US,D,20230411,000000,34.25,35.03,33.925,34.86,831565,0
+NXT.US,D,20230412,000000,35,35.2,33.33,34.69,956485,0
+NXT.US,D,20230413,000000,34.85,36.04,34,35.31,666577,0
+NXT.US,D,20230414,000000,35.08,35.34,33.775,34.84,714492,0
+NXT.US,D,20230417,000000,34.69,35.96,34.02,34.18,747128,0
+NXT.US,D,20230418,000000,34.18,34.725,32.73,33.69,893112,0
+NXT.US,D,20230419,000000,33.36,35.0192,32.77,34.18,444130,0
+NXT.US,D,20230420,000000,33.89,34.47,33.42,34.28,502980,0
+NXT.US,D,20230421,000000,33.89,34.775,33.151,34.59,667735,0
+NXT.US,D,20230424,000000,34.45,34.59,33.545,34.49,660523,0
+NXT.US,D,20230425,000000,34.18,34.36,32.4718,32.69,507762,0
+NXT.US,D,20230426,000000,32.42,32.7,30.56,31.87,907756,0
+NXT.US,D,20230427,000000,31.87,32.93,31.6178,32.15,497368,0
+NXT.US,D,20230428,000000,31.92,32.37,30.405,31.49,1124859,0
+NXT.US,D,20230501,000000,31.17,31.91,30.63,30.87,544756,0
+NXT.US,D,20230502,000000,30.86,31.2,29.28,29.68,1233944,0
+NXT.US,D,20230503,000000,29.79,31.295,29.437,30.11,930653,0
+NXT.US,D,20230504,000000,29.9,30.18,29.555,30.05,916095,0
+NXT.US,D,20230505,000000,30.37,31.19,29.92,30.9,743738,0
+NXT.US,D,20230508,000000,30.95,32.49,30.69,32.23,1358473,0
+NXT.US,D,20230509,000000,32.45,34.05,32.45,33.66,1249014,0
+NXT.US,D,20230510,000000,33.66,34.5,32.8,33.23,1687963,0
+NXT.US,D,20230511,000000,35.5,37.22,34.91,35.43,3407607,0
+NXT.US,D,20230512,000000,35.9,40.375,35.8,39.39,3330064,0
+NXT.US,D,20230515,000000,39.25,40.5,38.405,40.32,1519627,0
+NXT.US,D,20230516,000000,40.75,40.8,37.18,37.51,1042461,0
+NXT.US,D,20230517,000000,37.79,40.18,37.68,38.925,1045927,0
+NXT.US,D,20230518,000000,38.7,39.52,38.2,39.33,825359,0
+NXT.US,D,20230519,000000,39.9,40.15,37.97,39.16,789579,0
+NXT.US,D,20230522,000000,39.41,40.33,38.75,39.98,532598,0
+NXT.US,D,20230523,000000,39.79,40.44,38.36,39.18,905714,0
+NXT.US,D,20230524,000000,39.12,39.6,38.105,38.46,688732,0
+NXT.US,D,20230525,000000,38.69,39.14,37.51,38.83,444318,0
+NXT.US,D,20230526,000000,39.72,39.8,38.51,39.14,517977,0
+NXT.US,D,20230530,000000,39.01,41.5108,38.34,38.9,788829,0
+NXT.US,D,20230531,000000,38.33,39.06,37.62,38.25,1052850,0
+NXT.US,D,20230601,000000,38.32,40.2,37.6625,40.07,503653,0
+NXT.US,D,20230602,000000,40.44,41.19,39.67,40.77,756385,0
+NXT.US,D,20230605,000000,40.75,41.73,39.07,39.6,1502007,0
+NXT.US,D,20230606,000000,39.54,40.48,39.01,40.08,954354,0
+NXT.US,D,20230607,000000,39.98,41.69,39.9601,40.55,877163,0
+NXT.US,D,20230608,000000,40.66,41.6705,40.06,41.04,850334,0
+NXT.US,D,20230609,000000,41.14,41.7599,40.0401,40.29,762665,0
+NXT.US,D,20230612,000000,40.69,42.6,40.6,41.31,1289217,0
+NXT.US,D,20230613,000000,41.6,42.61,41.3962,42.16,752991,0
+NXT.US,D,20230614,000000,43.18,43.97,40.3001,41.15,1342615,0
+NXT.US,D,20230615,000000,41.04,42.87,40.62,42.58,811104,0
+NXT.US,D,20230616,000000,43.08,43.33,41.08,41.43,1525494,0
+NXT.US,D,20230620,000000,41.07,41.38,39.18,39.63,1131447,0
+NXT.US,D,20230621,000000,39.28,40.9331,38.53,40.47,1110751,0
+NXT.US,D,20230622,000000,40.31,40.81,39.1301,39.66,1466916,0
+NXT.US,D,20230623,000000,39.32,39.335,37.22,38.63,1858179,0
+NXT.US,D,20230626,000000,39.265,40.02,37.41,38.05,1313554,0
+NXT.US,D,20230627,000000,35.88,37.72,34.3,37.6,2785873,0
+NXT.US,D,20230628,000000,37.17,39.09,36.18,37.13,2463863,0
+NXT.US,D,20230629,000000,37.5,39.5,37.25,38.1,10942717,0
+NXT.US,D,20230630,000000,38.46,40.18,38.46,39.81,4022198,0
+NXT.US,D,20230703,000000,39.63,40.09,38.61,39.43,1353762,0
+NXT.US,D,20230705,000000,39.23,40.07,37.97,38.09,3541673,0
+NXT.US,D,20230706,000000,37.6,38.27,36.19,37.12,2102013,0
+NXT.US,D,20230707,000000,37.05,38.66,37.04,38.07,1745014,0
+NXT.US,D,20230710,000000,37.74,39.22,37.38,38.54,1028405,0
+NXT.US,D,20230711,000000,38.66,38.66,37.8,37.82,749440,0
+NXT.US,D,20230712,000000,38.74,39.44,37.97,38.14,1789430,0
+NXT.US,D,20230713,000000,38.25,39.22,38.25,39.02,1095746,0
+NXT.US,D,20230714,000000,39.47,40.08,37.55,37.79,1251487,0
+NXT.US,D,20230717,000000,37.82,39.88,37.8,39.08,1714522,0
+NXT.US,D,20230718,000000,39.03,39.87,39.03,39.44,706158,0
+NXT.US,D,20230719,000000,39.75,41.2,39.33,39.57,1361790,0
+NXT.US,D,20230720,000000,39.21,40.32,38.38,39.58,706650,0
+NXT.US,D,20230721,000000,39.77,40.71,39.0281,39.12,1159207,0
+NXT.US,D,20230724,000000,39.25,39.59,38.73,39.41,1397338,0
+NXT.US,D,20230725,000000,39.84,39.9799,38.4,38.55,1657349,0
+NXT.US,D,20230726,000000,37.99,39.4,37.61,39.31,1983959,0
+NXT.US,D,20230727,000000,44.61,46.42,42.15,44.19,5346637,0
+NXT.US,D,20230728,000000,44.93,46.55,42.21,42.73,2255435,0
+NXT.US,D,20230731,000000,42.99,43.855,41.85,42.35,1337675,0
+NXT.US,D,20230801,000000,42.42,43.7785,42.02,43.34,1568934,0
+NXT.US,D,20230802,000000,42.18,42.8,40.12,41.73,1755966,0
+NXT.US,D,20230803,000000,41.62,42.91,40.53,41.14,736825,0
+NXT.US,D,20230804,000000,41.66,42.41,40.58,40.88,1142660,0
+NXT.US,D,20230807,000000,41.31,41.58,39.9,40.74,1087603,0
+NXT.US,D,20230808,000000,40.62,41.57,39.26,41.23,1464643,0
+NXT.US,D,20230809,000000,41.77,43.04,40.69,40.92,1860725,0
+NXT.US,D,20230810,000000,40.84,41.805,40.33,40.73,1429331,0
+NXT.US,D,20230811,000000,40.98,41.74,39.8,41.44,1668516,0
+NXT.US,D,20230814,000000,41.07,42.343,40.43,42.15,1274291,0
+NXT.US,D,20230815,000000,42.19,42.3,40.7,40.9,1526152,0
+NXT.US,D,20230816,000000,40.83,41.1,38.8,38.84,1145604,0
+NXT.US,D,20230817,000000,38.73,38.98,36.55,36.6,1048601,0
+NXT.US,D,20230818,000000,36.04,37.97,35.7,37.4,1195357,0
+NXT.US,D,20230821,000000,37.34,37.95,36.53,36.63,972418,0
+NXT.US,D,20230822,000000,37.18,37.65,35.97,36.48,1260128,0
+NXT.US,D,20230823,000000,37.02,39.135,36.8767,38.36,971851,0
+NXT.US,D,20230824,000000,38.35,39.08,38.06,38.34,1108923,0
+NXT.US,D,20230825,000000,38.34,40.0326,38.02,39.62,972720,0
+NXT.US,D,20230828,000000,39.67,41.04,39.67,40.81,865692,0
+NXT.US,D,20230829,000000,40.85,42.18,40.24,41.95,682163,0
+NXT.US,D,20230830,000000,42.02,42.7799,41.65,41.82,1951113,0
+NXT.US,D,20230831,000000,41.77,42.52,41.55,42.12,980345,0
+NXT.US,D,20230901,000000,42.55,44,42.53,43.13,924832,0
+NXT.US,D,20230905,000000,42.62,44.75,42.62,44.11,823441,0
+NXT.US,D,20230906,000000,43.9,44.602,43.22,43.7,877471,0
+NXT.US,D,20230907,000000,43.21,43.21,41.66,42.31,1052143,0
+NXT.US,D,20230908,000000,42.69,42.88,41.44,42.61,762476,0
+NXT.US,D,20230911,000000,43.46,43.46,42.25,42.74,955574,0
+NXT.US,D,20230912,000000,42.41,43.94,42.05,43.67,1240375,0
+NXT.US,D,20230913,000000,43.67,44.66,40.4,41.24,1272967,0
+NXT.US,D,20230914,000000,41.77,43.21,41.77,43.15,1109053,0
+NXT.US,D,20230915,000000,43.09,43.59,42.12,42.88,2470356,0
+NXT.US,D,20230918,000000,42.19,42.46,40.8,41.52,1311075,0
+NXT.US,D,20230919,000000,41.57,42.735,41.4,41.6,885323,0
+NXT.US,D,20230920,000000,42,43.3,41.865,42.23,648802,0
+NXT.US,D,20230921,000000,41.31,41.59,40.49,41.1,619785,0
+NXT.US,D,20230922,000000,42.8,42.8,40.73,40.81,511241,0
+NXT.US,D,20230925,000000,40.56,41.51,40.3,41.07,668611,0
+NXT.US,D,20230926,000000,40.87,41.55,40.455,40.715,1040453,0
+NXT.US,D,20230927,000000,40.95,41.55,40.26,40.3,859709,0
+NXT.US,D,20230928,000000,40.61,40.76,38.9,39.5,1891449,0
+NXT.US,D,20230929,000000,40.16,41.6299,39.44,40.16,1581231,0
+NXT.US,D,20231002,000000,41.42,41.735,38.6601,39.03,1287058,0
+NXT.US,D,20231003,000000,37.74,38.615,35.5,36.17,2370925,0
+NXT.US,D,20231004,000000,36.19,37.27,34.77,35.67,2589309,0
+NXT.US,D,20231005,000000,35.19,35.215,32.14,33.05,2884570,0
+NXT.US,D,20231006,000000,32.51,35.02,32.18,33.98,2429462,0
+NXT.US,D,20231009,000000,33.76,34.61,33.37,34.12,1371213,0
+NXT.US,D,20231010,000000,34.2,38.28,33.8,37.11,2419888,0
+NXT.US,D,20231011,000000,37.56,37.985,36.92,37.05,1790002,0
+NXT.US,D,20231012,000000,37.1,37.995,35.3,36.01,2063643,0
+NXT.US,D,20231013,000000,36.16,36.74,34.7,35.11,1516166,0
+NXT.US,D,20231016,000000,35.82,35.92,32.93,33.99,2667960,0
+NXT.US,D,20231017,000000,33.64,35.255,33.55,35.05,1598694,0
+NXT.US,D,20231018,000000,34.45,34.89,33.81,34.42,1081219,0
+NXT.US,D,20231019,000000,34.61,35.505,34.18,34.48,1714972,0
+NXT.US,D,20231020,000000,33.61,34.72,32.19,34.08,5741500,0
+NXT.US,D,20231023,000000,33.73,36.49,33.65,36.11,2012666,0
+NXT.US,D,20231024,000000,36.86,38.03,36.32,37.42,2017793,0
+NXT.US,D,20231025,000000,36.75,37.55,36,37.06,3692113,0
+NXT.US,D,20231026,000000,40.54,40.815,36.02,36.4,5407565,0
+NXT.US,D,20231027,000000,36.6,36.985,33.88,34.63,3712398,0
+NXT.US,D,20231030,000000,34.82,35.37,32.61,33.96,3025373,0
+NXT.US,D,20231031,000000,34.07,34.8,33.455,34.76,1994115,0
+NXT.US,D,20231101,000000,34.43,34.775,33.03,33.7,2688979,0
+NXT.US,D,20231102,000000,34.48,36.57,33.76,36.49,2279365,0
+NXT.US,D,20231103,000000,37.16,38.54,36.7137,37.19,1865430,0
+NXT.US,D,20231106,000000,37.25,37.89,36.4,37.15,1432162,0
+NXT.US,D,20231107,000000,37.27,38.61,36.6859,37.96,2183851,0
+NXT.US,D,20231108,000000,37.3,37.31,34.03,35.48,2578340,0
+NXT.US,D,20231109,000000,35.68,35.9,33.64,33.98,1574130,0
+NXT.US,D,20231110,000000,33.77,35.32,33.171,34.49,1466918,0
+NXT.US,D,20231113,000000,34.49,35.46,33.855,34.37,1365118,0
+NXT.US,D,20231114,000000,35.89,38.55,35.43,38.47,1552414,0
+NXT.US,D,20231115,000000,38.4,40.66,38.31,38.49,1642031,0
+NXT.US,D,20231116,000000,38.22,39.07,37.84,38.21,1521850,0
+NXT.US,D,20231117,000000,38.44,38.82,37.22,38.71,865944,0
+NXT.US,D,20231120,000000,39.27,40.25,38.84,39.69,976533,0
+NXT.US,D,20231121,000000,39.7,40.33,38.96,39.23,1198215,0
+NXT.US,D,20231122,000000,39.17,39.97,38.94,39.55,593106,0
+NXT.US,D,20231124,000000,39.02,39.56,38.64,38.7,301890,0
+NXT.US,D,20231127,000000,38.27,38.93,37.89,38.53,688945,0
+NXT.US,D,20231128,000000,38.37,39.84,37.735,39.8,1126350,0
+NXT.US,D,20231129,000000,40.93,41.3,39.6,39.74,1450232,0
+NXT.US,D,20231130,000000,39.58,40.8,39.27,40.64,1853811,0
+NXT.US,D,20231201,000000,40.64,42.79,40.075,42.61,1476210,0
+NXT.US,D,20231204,000000,42.11,43.16,42.09,42.8,1696935,0
+NXT.US,D,20231205,000000,42.64,42.96,41.94,42.03,1418757,0
+NXT.US,D,20231206,000000,42.35,42.695,39.54,39.57,1437931,0
+NXT.US,D,20231207,000000,39.58,40.415,38.92,39.38,1049781,0
+NXT.US,D,20231208,000000,39.35,39.93,38.25,39.92,1610307,0
+NXT.US,D,20231211,000000,41.83,41.83,40.22,40.98,1961963,0
+NXT.US,D,20231212,000000,41.04,41.96,39.72,41.88,1630248,0
+NXT.US,D,20231213,000000,41.46,43.36,40.85,43.18,3046575,0
+NXT.US,D,20231214,000000,44.45,47.59,43.69,46.7,4234090,0
+NXT.US,D,20231215,000000,47.22,48.27,46.36,47.87,2344228,0
+NXT.US,D,20231218,000000,47.81,48.75,47.1,47.46,1334020,0
+NXT.US,D,20231219,000000,47.5,47.63,44.334,45.31,4614958,0
+NXT.US,D,20231220,000000,45.16,46.28,44.25,45.17,2991567,0
+NXT.US,D,20231221,000000,46.13,49.51,45.53,49.38,4195029,0
+NXT.US,D,20231222,000000,49.82,49.82,48.5287,49.25,1425849,0
+NXT.US,D,20231226,000000,49.15,49.68,48.287,48.78,1223579,0
+NXT.US,D,20231227,000000,49.21,49.36,48.2,48.7,1021594,0
+NXT.US,D,20231228,000000,48.62,49.2,47.19,47.45,1640741,0
+NXT.US,D,20231229,000000,47.45,47.51,46.2,46.85,2225705,0
+NXT.US,D,20240102,000000,46.43,49.7294,45.79,47.42,4274660,0
+NXT.US,D,20240103,000000,46.21,48.01,45.38,46.41,11285221,0
+NXT.US,D,20240104,000000,46.39,46.39,41.93,42.12,9286985,0
+NXT.US,D,20240105,000000,41.85,43.4,40.9,41.99,23135265,0
+NXT.US,D,20240108,000000,42.1,43.27,41,41.38,9547521,0
+NXT.US,D,20240109,000000,40.99,43.73,40.11,42.04,7504200,0
+NXT.US,D,20240110,000000,41.72,42.43,41.12,42.12,4806134,0
+NXT.US,D,20240111,000000,41.51,42.315,40.57,41.22,4567790,0
+NXT.US,D,20240112,000000,41.59,42.53,41.465,42.12,2920948,0
+NXT.US,D,20240116,000000,42.94,43.68,40.87,41.19,4143517,0
+NXT.US,D,20240117,000000,40.05,42.26,39.75,41.89,4040791,0
+NXT.US,D,20240118,000000,42.01,43.78,41.605,42.93,3592025,0
+NXT.US,D,20240119,000000,43.19,44.37,42.68,43.53,6422233,0
+NXT.US,D,20240122,000000,43.53,46.05,43.53,45.41,4047895,0
+NXT.US,D,20240123,000000,46.6,47.625,45.732,45.84,4219997,0
+NXT.US,D,20240124,000000,47.16,47.32,44.035,44.27,3233587,0
+NXT.US,D,20240125,000000,44.35,44.53,43.15,43.69,2507884,0
+NXT.US,D,20240126,000000,44.01,44.66,43.37,43.54,1691322,0
+NXT.US,D,20240129,000000,43.31,45.06,43.08,45.03,2597556,0
+NXT.US,D,20240130,000000,44.25,45.46,43.8,45.26,2753152,0
+NXT.US,D,20240131,000000,45.8,46.47,44.62,45.27,5258733,0
+NXT.US,D,20240201,000000,51.93,56.66,51.64,56.5,20650016,0
+NXT.US,D,20240202,000000,55.82,58.29,54.17,57.99,6072632,0
+NXT.US,D,20240205,000000,56.6,57.16,55.25,56.16,7463128,0
+NXT.US,D,20240206,000000,55.95,56.2515,53.85,55.76,3885013,0
+NXT.US,D,20240207,000000,57,57.18,54.71,55.42,3630168,0
+NXT.US,D,20240208,000000,56.14,57.84,55.4566,57.12,4066713,0
+NXT.US,D,20240209,000000,57.51,59.07,57.22,58.07,2021610,0
+NXT.US,D,20240212,000000,58.25,58.98,57.53,58.6,2825787,0
+NXT.US,D,20240213,000000,57.59,58.72,56.23,57.64,3745812,0
+NXT.US,D,20240214,000000,59.1,61.4146,58.644,60.89,3452154,0
+NXT.US,D,20240215,000000,61.28,61.45,59.28,60.55,3480321,0
+NXT.US,D,20240216,000000,59.8,61.105,59.57,60.31,2080528,0
+NXT.US,D,20240220,000000,59.4,60.38,58.63,58.88,2369125,0
+NXT.US,D,20240221,000000,57.75,58.394,56.51,57.6,3244660,0
+NXT.US,D,20240222,000000,58.35,58.76,56.89,57.48,2724349,0
+NXT.US,D,20240223,000000,57.7,59.45,57.4,57.94,3498638,0
+NXT.US,D,20240226,000000,58,61.77,57.8,59.62,2598994,0
+NXT.US,D,20240227,000000,60.19,60.6471,59.03,60.26,2005095,0
+NXT.US,D,20240228,000000,59.58,60.06,58.365,58.71,2375333,0
+NXT.US,D,20240229,000000,59.23,59.36,55.7705,56.24,3702467,0
+NXT.US,D,20240301,000000,56.5,58.285,55.5,57.4,3597345,0
+NXT.US,D,20240304,000000,57.51,57.88,55.94,56.76,2305742,0
+NXT.US,D,20240305,000000,56.76,57.8997,56.5,56.91,2141886,0
+NXT.US,D,20240306,000000,57.85,59.74,56.72,58.48,3379057,0
+NXT.US,D,20240307,000000,58.85,59.85,58.28,59.28,2363306,0
+NXT.US,D,20240308,000000,60,61.72,58.86,59.57,2795895,0
+NXT.US,D,20240311,000000,60.2,62.14,59.63,60.2,2755982,0
+NXT.US,D,20240312,000000,59.68,60.62,59.21,60.15,3034628,0
+NXT.US,D,20240313,000000,59.52,61.59,59.3,60.54,3869111,0
+NXT.US,D,20240314,000000,60.8,61.75,58.63,59.1,4054409,0
+NXT.US,D,20240315,000000,58.57,60.7,58.39,59.49,7273703,0
+NXT.US,D,20240318,000000,59.96,59.96,58.05,59.16,4267913,0
+NXT.US,D,20240319,000000,58.51,58.86,56.493,57.52,4514708,0
+NXT.US,D,20240320,000000,57.09,57.985,56.13,57.58,3620931,0
+NXT.US,D,20240321,000000,58.22,59.52,58.1,58.27,3293045,0
+NXT.US,D,20240322,000000,57.81,58.95,57.2,58.47,1578777,0
+NXT.US,D,20240325,000000,58.83,60.77,58.03,59,2346780,0
+NXT.US,D,20240326,000000,59.03,59.3095,56.62,56.67,2311702,0
+NXT.US,D,20240327,000000,57.32,58.48,56.545,58.02,3093981,0
+NXT.US,D,20240328,000000,58.17,59.5199,55.8,56.27,3355082,0
+NXT.US,D,20240401,000000,57.24,57.395,56.01,56.2,2022668,0
+NXT.US,D,20240402,000000,53.7,54.65,51.735,52.34,4302514,0
+NXT.US,D,20240403,000000,51.91,52.48,50.75,52.07,2757360,0
+NXT.US,D,20240404,000000,52.35,52.95,50.35,50.48,2654703,0
+NXT.US,D,20240405,000000,50,52.12,49.55,50.05,3105122,0
+NXT.US,D,20240408,000000,50.25,51.07,49.89,50.99,2703341,0
+NXT.US,D,20240409,000000,50.86,51.45,50.02,51.19,1949821,0
+NXT.US,D,20240410,000000,49.92,50.01,48.39,49.62,3238773,0
+NXT.US,D,20240411,000000,49.53,49.97,48.71,49.82,3002824,0
+NXT.US,D,20240412,000000,49.84,50.26,46.93,47.2,4248321,0
+NXT.US,D,20240415,000000,47.13,47.9,44.61,44.83,4276842,0
+NXT.US,D,20240416,000000,44.47,44.6082,43.08,43.69,4551822,0
+NXT.US,D,20240417,000000,43.96,45.15,43.525,44.76,3987633,0
+NXT.US,D,20240418,000000,44.95,45.26,44.1,44.53,3415651,0
+NXT.US,D,20240419,000000,44.24,44.8299,43.47,43.99,5035772,0
+NXT.US,D,20240422,000000,44.33,44.73,43.35,44,2224490,0
+NXT.US,D,20240423,000000,44,46.08,43.505,44.42,2590129,0
+NXT.US,D,20240424,000000,44.6,45.86,43.19,43.91,2791725,0
+NXT.US,D,20240425,000000,43.06,43.6799,42.02,42.98,2943291,0
+NXT.US,D,20240426,000000,42.42,44.65,42.11,43.76,2319625,0
+NXT.US,D,20240429,000000,44.16,45.21,43.84,44.11,2329345,0
+NXT.US,D,20240430,000000,43.37,43.98,42.61,42.79,2120519,0
+NXT.US,D,20240501,000000,42.92,44.39,42.5,42.87,3492355,0
+NXT.US,D,20240502,000000,44.29,44.495,42.99,43.68,3303597,0
+NXT.US,D,20240503,000000,45.21,46.9,45.21,46.1,2192362,0
+NXT.US,D,20240506,000000,46.2,47.39,45.78,46.89,1852837,0
+NXT.US,D,20240507,000000,47.08,47.73,45.98,46.02,2367642,0
+NXT.US,D,20240508,000000,45.2,45.33,42.14,43.73,5723013,0
+NXT.US,D,20240509,000000,43.67,44.1,42.69,43.2,3395117,0
+NXT.US,D,20240510,000000,44.7,45.52,42.09,42.25,3358887,0
+NXT.US,D,20240513,000000,42.76,44.83,42.76,43.07,3833918,0
+NXT.US,D,20240514,000000,43.79,44.085,42.4,43.01,6043494,0
+NXT.US,D,20240515,000000,49,49.24,45.01,45.98,12442819,0
+NXT.US,D,20240516,000000,46.23,47.385,43.24,43.81,6053596,0
+NXT.US,D,20240517,000000,43.85,45.32,43.32,44.2,3887480,0
+NXT.US,D,20240520,000000,44,44.46,43.22,44.4,2984798,0
+NXT.US,D,20240521,000000,44.04,47.2,44.04,47.05,3195498,0
+NXT.US,D,20240522,000000,46.79,53.81,46.75,53.44,7090577,0
+NXT.US,D,20240523,000000,52.668,53.3483,50.6,51.32,5157280,0
+NXT.US,D,20240524,000000,52.27,56.94,51.245,56.77,5365055,0
+NXT.US,D,20240528,000000,57,57.05,55.15,55.33,4061934,0
+NXT.US,D,20240529,000000,54.4,58.49,54.11,56.31,4042517,0
+NXT.US,D,20240530,000000,56.09,56.92,55.33,56.65,1971673,0
+NXT.US,D,20240531,000000,57.39,58.38,52.98,55.17,3277156,0
+NXT.US,D,20240603,000000,55.97,57.47,54.02,54.28,2301029,0
+NXT.US,D,20240604,000000,54.18,55.74,53.665,53.8,2181998,0
+NXT.US,D,20240605,000000,54.29,56.6,54.03,56.32,2704035,0
+NXT.US,D,20240606,000000,56.23,56.87,55.2,55.81,1639482,0
+NXT.US,D,20240607,000000,54.59,56.31,53.4,55.65,3909100,0
+NXT.US,D,20240610,000000,57.86,59.62,56,58.06,6780271,0
+NXT.US,D,20240611,000000,57.75,59.12,57.5,58.92,3954965,0
+NXT.US,D,20240612,000000,60.35,62.265,60.14,60.28,4349389,0
+NXT.US,D,20240613,000000,60.82,62.31,59.28,60.53,3080672,0
+NXT.US,D,20240614,000000,59.39,60.37,58.5,59.25,2270621,0
+NXT.US,D,20240617,000000,59.24,60.42,56.37,57.84,3611050,0
+NXT.US,D,20240618,000000,57.78,58.79,57.31,57.98,2846767,0
+NXT.US,D,20240620,000000,57.53,58,56.29,56.7,3218389,0
+NXT.US,D,20240621,000000,56.89,57.11,53.89,54.79,21267241,0
+NXT.US,D,20240624,000000,54.34,54.92,51.81,51.83,3806710,0
+NXT.US,D,20240625,000000,51.695,51.695,48.79,49.64,4212135,0
+NXT.US,D,20240626,000000,49.28,49.54,46.385,46.59,5156763,0
+NXT.US,D,20240627,000000,46.4,49.52,46.25,49.13,5730531,0
+NXT.US,D,20240628,000000,49.3,50.22,46.48,46.88,8626097,0
+NXT.US,D,20240701,000000,46.96,47.36,46.06,46.12,3673443,0
+NXT.US,D,20240702,000000,46.01,47.3,44.52,45.32,3852049,0
+NXT.US,D,20240703,000000,46.45,47.85,46.09,47.37,3608073,0
+NXT.US,D,20240705,000000,47.37,48.14,46.16,46.2,2411229,0
+NXT.US,D,20240708,000000,46.91,48.4125,46.76,47.98,3058971,0
+NXT.US,D,20240709,000000,47.99,48.67,47.62,48.32,2715788,0
+NXT.US,D,20240710,000000,49.03,49.42,47.65,48.52,2084885,0
+NXT.US,D,20240711,000000,50,51.285,49.26,51.22,3028493,0
+NXT.US,D,20240712,000000,51.66,53.4,51.59,51.76,3402242,0
+NXT.US,D,20240715,000000,49.19,49.99,47.25,47.77,3644324,0
+NXT.US,D,20240716,000000,48.52,49.41,47.525,48.09,3003692,0
+NXT.US,D,20240717,000000,47.27,48.56,46.68,47.16,3026858,0
+NXT.US,D,20240718,000000,47.2,49.46,47.05,47.37,2748451,0
+NXT.US,D,20240719,000000,47.45,48.69,46.82,47.86,2271232,0
+NXT.US,D,20240722,000000,49.08,49.46,47.03,47.42,2912940,0
+NXT.US,D,20240723,000000,47.27,47.62,46.54,47.14,2198446,0
+NXT.US,D,20240724,000000,47,48.575,46.67,46.81,2373687,0
+NXT.US,D,20240725,000000,46.51,47.32,45.62,46.35,2176172,0
+NXT.US,D,20240726,000000,47.1,48.25,46.475,47.28,1671294,0
+NXT.US,D,20240729,000000,47.22,47.47,45.5,46.88,2400471,0
+NXT.US,D,20240730,000000,47.2,48.3,45.95,46.88,2581486,0
+NXT.US,D,20240731,000000,47.94,50.08,47.27,49.14,2585175,0
+NXT.US,D,20240801,000000,49.84,49.94,46.21,46.83,3863056,0
+NXT.US,D,20240802,000000,43.4,43.84,38.85,41.98,8965076,0
+NXT.US,D,20240805,000000,39.06,41.28,38.13,39.81,5168959,0
+NXT.US,D,20240806,000000,40.34,40.7,39.12,40.04,3358772,0
+NXT.US,D,20240807,000000,41.06,42.27,39.6,39.83,4327927,0
+NXT.US,D,20240808,000000,40.14,40.97,39.3354,40.19,3078794,0
+NXT.US,D,20240809,000000,40,40.58,38.3,39.78,3399853,0
+NXT.US,D,20240812,000000,39.6,39.97,38.79,38.98,2223299,0
+NXT.US,D,20240813,000000,39.46,39.57,38.55,39.11,3453989,0
+NXT.US,D,20240814,000000,39.09,39.21,37.97,38.26,3080429,0
+NXT.US,D,20240815,000000,39.13,39.54,38.27,38.9,3327692,0
+NXT.US,D,20240816,000000,38.58,39.39,38.3,38.94,2729760,0
+NXT.US,D,20240819,000000,39.08,40.54,39.05,40.28,2664699,0
+NXT.US,D,20240820,000000,40.05,40.81,38.87,39.6,2209255,0
+NXT.US,D,20240821,000000,40,40.2,39.21,40.08,1375332,0
+NXT.US,D,20240822,000000,40.43,40.78,39.27,39.44,1148004,0
+NXT.US,D,20240823,000000,39.84,42.225,39.73,42.11,1977600,0
+NXT.US,D,20240826,000000,42.51,43.49,42.04,42.21,2748769,0
+NXT.US,D,20240827,000000,41.7,42.38,41.11,41.13,2114817,0
+NXT.US,D,20240828,000000,41.07,41.5,39.76,40.24,1796593,0
+NXT.US,D,20240829,000000,40.27,41.23,40.11,40.57,1735401,0
+NXT.US,D,20240830,000000,40.83,41.21,40.13,40.67,2174709,0
+NXT.US,D,20240903,000000,40.14,40.57,37.13,37.23,4010982,0
+NXT.US,D,20240904,000000,37.11,37.93,36.6813,37.46,2190002,0
+NXT.US,D,20240905,000000,37.47,37.53,36,36.04,2047583,0
+NXT.US,D,20240906,000000,35.86,36.27,34.18,34.6,4255606,0
+NXT.US,D,20240909,000000,35.05,35.15,33.715,33.79,4567507,0
+NXT.US,D,20240910,000000,33.8,33.89,32.65,33.08,4286473,0
+NXT.US,D,20240911,000000,34.78,36.18,34.58,35.79,5980367,0
+NXT.US,D,20240912,000000,35.9,36.17,34.57,35.83,2815561,0
+NXT.US,D,20240913,000000,36.28,37.69,36.23,37.67,2972864,0
+NXT.US,D,20240916,000000,37.49,38.42,36.71,37.02,2978082,0
+NXT.US,D,20240917,000000,37.4,38.12,36.83,37.34,2632582,0
+NXT.US,D,20240918,000000,37.34,38.83,36.705,36.84,3572011,0
+NXT.US,D,20240919,000000,38.49,38.49,36.16,36.46,3730699,0
+NXT.US,D,20240920,000000,36.36,36.95,35.86,36.66,11221138,0
+NXT.US,D,20240923,000000,36.85,37.71,36.5401,36.85,2214466,0
+NXT.US,D,20240924,000000,37.44,37.5,36.22,36.73,1972349,0
+NXT.US,D,20240925,000000,36.75,37.18,36.241,36.41,1992447,0
+NXT.US,D,20240926,000000,37.69,38.71,37.35,37.56,1993263,0
+NXT.US,D,20240927,000000,38.15,39.09,38.08,38.9,1949793,0
+NXT.US,D,20240930,000000,38.22,38.47,37.175,37.48,1978867,0
+NXT.US,D,20241001,000000,37.24,38.64,35.91,38.03,4746083,0
+NXT.US,D,20241002,000000,37.43,37.64,35.93,36.12,2569341,0
+NXT.US,D,20241003,000000,35.94,36.675,35.69,36.36,1664370,0
+NXT.US,D,20241004,000000,37.39,37.45,36.36,36.59,1974573,0
+NXT.US,D,20241007,000000,36.5,36.5447,35.43,35.97,1985400,0
+NXT.US,D,20241008,000000,35.52,35.64,34.9,35.13,2259638,0
+NXT.US,D,20241009,000000,35.02,35.87,34.85,35.24,1693191,0
+NXT.US,D,20241010,000000,34.63,34.7676,33.54,33.96,2673568,0
+NXT.US,D,20241011,000000,33.84,35.7,33.75,35.64,2157167,0
+NXT.US,D,20241014,000000,35.5,35.55,34.61,35.23,1469421,0
+NXT.US,D,20241015,000000,34.85,35.11,34.07,34.2,2094800,0
+NXT.US,D,20241016,000000,34.46,35.45,34.46,35.04,2286076,0
+NXT.US,D,20241017,000000,35.11,35.1449,33.54,33.57,2236848,0
+NXT.US,D,20241018,000000,33.78,34.01,33.13,33.52,1836520,0
+NXT.US,D,20241021,000000,33.33,33.58,31.79,32.6,2454507,0
+NXT.US,D,20241022,000000,32.6,32.615,31.81,32.045,2523716,0
+NXT.US,D,20241023,000000,31.55,32.2,31.17,31.42,2874218,0
+NXT.US,D,20241024,000000,31.26,31.81,30.93,31.29,2217263,0
+NXT.US,D,20241025,000000,31.48,32.18,31.24,31.46,2033640,0
+NXT.US,D,20241028,000000,32.095,32.8806,31.99,32.56,2358514,0
+NXT.US,D,20241029,000000,32.05,32.49,31.5,32.33,2199828,0
+NXT.US,D,20241030,000000,31.58,32.925,31.18,31.97,5568592,0
+NXT.US,D,20241031,000000,38.88,41,36.39,39.82,10332410,0
+NXT.US,D,20241101,000000,39.59,40.3652,38.21,39.61,4577277,0
+NXT.US,D,20241104,000000,40.6,43.6,40.53,41.96,4760713,0
+NXT.US,D,20241105,000000,41.1,44.24,40.9,44.09,3076029,0
+NXT.US,D,20241106,000000,39,42.455,37.7522,41.63,9401516,0
+NXT.US,D,20241107,000000,41.89,41.955,39.6514,41.35,3361261,0
+NXT.US,D,20241108,000000,40.44,41.76,39.75,40.14,2897802,0
+NXT.US,D,20241111,000000,40.19,40.44,38.87,39.58,2354155,0
+NXT.US,D,20241112,000000,38.6,39.11,37.49,38.18,2607065,0
+NXT.US,D,20241113,000000,38.1,39.302,37.215,37.3,1954014,0
+NXT.US,D,20241114,000000,37.1,40.33,36.56,39.76,3396277,0
+NXT.US,D,20241115,000000,39.98,40.18,36.44,36.8,3024145,0
+NXT.US,D,20241118,000000,36.33,37.7997,35.86,37.43,2116759,0
+NXT.US,D,20241119,000000,37.35,37.855,36.34,36.4,1714756,0
+NXT.US,D,20241120,000000,36.56,37.68,36.51,37.59,1738051,0
+NXT.US,D,20241121,000000,37.6,38.16,37.14,37.4,1703836,0
+NXT.US,D,20241122,000000,37.4,39,37.4,38.85,1820817,0
+NXT.US,D,20241125,000000,39.8,41.42,39.3029,40.4,2422168,0
+NXT.US,D,20241126,000000,39.73,39.99,38.41,38.87,1676799,0
+NXT.US,D,20241127,000000,39.09,40.39,38.87,39.71,1187776,0
+NXT.US,D,20241129,000000,39.58,39.91,38.12,38.16,1483574,0
+NXT.US,D,20241202,000000,38.85,40.26,38.52,39.89,1796764,0
+NXT.US,D,20241203,000000,39.58,40.03,38.53,39.14,2055366,0
+NXT.US,D,20241204,000000,39.16,39.71,37.7006,38.23,2178388,0
+NXT.US,D,20241205,000000,38.08,38.555,36.4,36.42,2462176,0
+NXT.US,D,20241206,000000,36.62,37.14,36.04,36.29,1517836,0
+NXT.US,D,20241209,000000,36.86,39.53,36.73,38.35,2265316,0
+NXT.US,D,20241210,000000,37.94,37.94,36.37,36.95,1782576,0
+NXT.US,D,20241211,000000,37.48,37.81,35.4,36.63,1749609,0
+NXT.US,D,20241212,000000,36.25,36.7,35.15,35.21,1651985,0
+NXT.US,D,20241213,000000,35,35.72,34.54,35.47,1411073,0
+NXT.US,D,20241216,000000,36,36.47,35.42,35.54,1949860,0
+NXT.US,D,20241217,000000,35,36.8,35,35.72,1764498,0
+NXT.US,D,20241218,000000,35.86,37.29,34.56,34.99,2009742,0
+NXT.US,D,20241219,000000,34.98,35.41,33.76,33.84,2039531,0
+NXT.US,D,20241220,000000,33.4,36.15,33.29,35.15,7307082,0
+NXT.US,D,20241223,000000,35.25,36.5,35.25,36.4,1673891,0
+NXT.US,D,20241224,000000,36.73,36.97,35.95,36.74,670086,0
+NXT.US,D,20241226,000000,36.3,37.07,36.16,36.97,1176443,0
+NXT.US,D,20241227,000000,36.62,37.5,36.47,37.23,1242579,0
+NXT.US,D,20241230,000000,36.78,37.25,36.16,36.97,1450438,0
+NXT.US,D,20241231,000000,37.21,37.88,36.47,36.53,2416524,0
+NXT.US,D,20250102,000000,37.39,40.22,37.1628,39.5,2617199,0
+NXT.US,D,20250103,000000,39.59,40.52,39.3069,39.63,1973662,0
+NXT.US,D,20250106,000000,40.75,42.915,40.46,40.71,2970430,0
+NXT.US,D,20250107,000000,40.75,44.56,40.735,43.92,4504827,0
+NXT.US,D,20250108,000000,42.22,42.89,41.53,42.53,2803494,0
+NXT.US,D,20250110,000000,40.84,41.97,40.61,41.1,2409290,0
+NXT.US,D,20250113,000000,40.4,41.18,38.61,40.85,2203392,0
+NXT.US,D,20250114,000000,41.98,43.1,41.18,42.35,2830221,0
+NXT.US,D,20250115,000000,44,44.57,42.25,42.73,2537807,0
+NXT.US,D,20250116,000000,43.56,45.33,43.34,45.27,2315985,0
+NXT.US,D,20250117,000000,46.07,46.52,43.64,44.19,2189411,0
+NXT.US,D,20250121,000000,44.44,44.44,41.46,42.48,2586665,0
+NXT.US,D,20250122,000000,42.45,42.84,40.89,41.2,3311636,0
+NXT.US,D,20250123,000000,40.8,42.2,39.85,41.89,3113305,0
+NXT.US,D,20250124,000000,41.58,41.93,40.62,41,3382499,0
+NXT.US,D,20250127,000000,40.88,41.19,39.49,39.63,2829716,0
+NXT.US,D,20250128,000000,40.12,40.82,38.87,39.62,4786209,0
+NXT.US,D,20250129,000000,49.9,49.99,46.43,49.24,11850759,0
+NXT.US,D,20250130,000000,50.03,52.27,48.6501,50.63,4578244,0
+NXT.US,D,20250131,000000,51.13,52.14,50.3951,50.42,2389828,0
+NXT.US,D,20250203,000000,48.32,49.4299,47.75,48.6,2571060,0
+NXT.US,D,20250204,000000,48.82,50.34,47.66,49.75,2268345,0
+NXT.US,D,20250205,000000,48.59,48.95,46.63,46.89,6172149,0
+NXT.US,D,20250206,000000,47.36,48.05,46.87,47.61,3417993,0
+NXT.US,D,20250207,000000,47.61,48.02,45.7701,46.12,3084874,0
+NXT.US,D,20250210,000000,46.12,46.9,45.2,45.94,2885307,0
+NXT.US,D,20250211,000000,45.4,46.3,44.81,45.12,2180259,0
+NXT.US,D,20250212,000000,44.45,45.735,43.75,45.31,2048006,0
+NXT.US,D,20250213,000000,46.26,46.55,44.97,45.91,2519497,0
+NXT.US,D,20250214,000000,46.25,47.75,46.25,47.3,2196858,0
+NXT.US,D,20250218,000000,47.845,48.72,47.33,48.29,2115142,0
+NXT.US,D,20250219,000000,48.87,49.97,48.05,48.61,2804047,0
+NXT.US,D,20250220,000000,48.52,48.67,47.23,48.42,1891503,0
+NXT.US,D,20250221,000000,48.03,48.92,45.77,46.12,1833319,0
+NXT.US,D,20250224,000000,46.4,47.66,45.5,46.7,2154310,0
+NXT.US,D,20250225,000000,46.27,47.65,45.91,46.55,1609681,0
+NXT.US,D,20250226,000000,47.58,48.45,47.0504,47.42,1249036,0
+NXT.US,D,20250227,000000,47.84,48.05,44.95,45.02,1671198,0
+NXT.US,D,20250228,000000,44.59,44.7,42,44.02,3698769,0
+NXT.US,D,20250303,000000,44.12,44.19,42.265,42.41,2319999,0
+NXT.US,D,20250304,000000,41.05,43.97,40.195,43.09,3214072,0
+NXT.US,D,20250305,000000,43.09,43.2652,41.94,42.8,1509359,0
+NXT.US,D,20250306,000000,41.93,42.92,41.33,42.09,1732530,0
+NXT.US,D,20250307,000000,41.39,42.44,40.55,41.56,2365477,0
+NXT.US,D,20250310,000000,41.04,42.48,40.21,41.71,2637596,0
+NXT.US,D,20250311,000000,42.32,45.32,42.14,44.94,3119730,0
+NXT.US,D,20250312,000000,45.52,45.66,43.905,44.32,1976465,0
+NXT.US,D,20250313,000000,44.22,45.29,43.59,45.16,1984324,0
+NXT.US,D,20250314,000000,45.93,46.1439,43.8401,44.31,2681898,0
+NXT.US,D,20250317,000000,44.66,45.95,44.1,45.9,1540741,0
+NXT.US,D,20250318,000000,45.66,45.6799,43.88,44.48,1276454,0
+NXT.US,D,20250319,000000,44.32,45.285,43.45,45.17,1318598,0
+NXT.US,D,20250320,000000,44.73,45.6,44.08,44.97,955955,0
+NXT.US,D,20250321,000000,44.17,44.84,43.645,44.27,3499360,0
+NXT.US,D,20250324,000000,45.06,46.66,44.68,45.2,1494434,0
+NXT.US,D,20250325,000000,45.93,46.9,44.97,45.21,1857822,0
+NXT.US,D,20250326,000000,45.2,45.4899,43.22,43.67,1269893,0
+NXT.US,D,20250327,000000,43.37,43.8475,42.68,42.75,1028746,0
+NXT.US,D,20250328,000000,42.615,43.24,41.7974,43.15,1407539,0
+NXT.US,D,20250331,000000,42.47,42.64,40.5,42.14,1685205,0
+NXT.US,D,20250401,000000,42.32,43.25,41.51,43.05,1471471,0
+NXT.US,D,20250402,000000,42.43,43.8299,42,43.54,1394514,0
+NXT.US,D,20250403,000000,41.18,42.2956,40.03,40.4,2306304,0
+NXT.US,D,20250404,000000,38.4,39.71,37.82,39.02,2100122,0
+NXT.US,D,20250407,000000,37.4,41.46,36.24,37.9,3257029,0
+NXT.US,D,20250408,000000,38.87,39.57,36.4,37,2119342,0
+NXT.US,D,20250409,000000,36.28,39.811,36.06,39.23,2874020,0
+NXT.US,D,20250410,000000,38.84,38.96,36.15,37.75,1811141,0
+NXT.US,D,20250411,000000,37.66,39.56,36.7772,39.23,1660899,0
+NXT.US,D,20250414,000000,39.91,41.1499,39.1318,40.73,1762830,0
+NXT.US,D,20250415,000000,40.46,41.28,40.12,40.57,1446120,0
+NXT.US,D,20250416,000000,40.47,41.12,39.11,39.72,1192197,0
+NXT.US,D,20250417,000000,39.72,40.61,39.315,40.3,1220204,0
+NXT.US,D,20250421,000000,39.89,40.12,38.39,39.28,964275,0
+NXT.US,D,20250422,000000,39.63,41.74,39.16,40.36,2030716,0
+NXT.US,D,20250423,000000,41.51,41.9,39.44,40.13,1494655,0
+NXT.US,D,20250424,000000,40.92,42.64,40.63,42.35,1628819,0
+NXT.US,D,20250425,000000,42.36,43.72,42.03,43.65,1067367,0
+NXT.US,D,20250428,000000,43.98,44.07,42.69,43.2,1409293,0
+NXT.US,D,20250429,000000,43.02,43.48,42.36,43.07,2211494,0
+NXT.US,D,20250430,000000,41.7,41.7,37.16,40.61,3643012,0
+NXT.US,D,20250501,000000,40.6,42.32,40.6,41.87,1694926,0
+NXT.US,D,20250502,000000,42.6,42.99,42.03,42.2,1115412,0
+NXT.US,D,20250505,000000,42.01,42.01,40.855,41.12,1542441,0
+NXT.US,D,20250506,000000,41.77,43.8575,41.25,42.89,2381741,0
+NXT.US,D,20250507,000000,43.5,44.16,43.17,43.77,1582603,0
+NXT.US,D,20250508,000000,44.23,45.25,43.68,44.6,2493986,0
+NXT.US,D,20250509,000000,45,46.9,44.75,46.54,2072737,0
+NXT.US,D,20250512,000000,50.08,51.12,48.63,50.63,4312906,0
+NXT.US,D,20250513,000000,53.91,57.965,53.78,54.09,6670247,0
+NXT.US,D,20250514,000000,52.71,55.765,52.33,55.04,5162091,0
+NXT.US,D,20250515,000000,54.31,63.19,53.52,61.59,8199846,0
+NXT.US,D,20250516,000000,60.17,61.6,58.14,59.31,4316010,0
+NXT.US,D,20250519,000000,58.51,58.61,56.55,58.34,3646757,0
+NXT.US,D,20250520,000000,58.43,60.19,58.35,58.99,2405487,0
+NXT.US,D,20250521,000000,58.48,58.84,57.09,57.86,3223156,0
+NXT.US,D,20250522,000000,53.86,56.685,52,56.05,6806971,0
+NXT.US,D,20250523,000000,55.95,56.85,55.0625,56.05,1882488,0
+NXT.US,D,20250527,000000,56.93,57.39,55.166,55.88,2353150,0
+NXT.US,D,20250528,000000,55.94,56.475,54.87,55.61,2127178,0
+NXT.US,D,20250529,000000,55.71,56.48,55.33,55.425,1317329,0
+NXT.US,D,20250530,000000,55.42,57.85,55,56.69,2249251,0
+NXT.US,D,20250602,000000,56.3,57.3799,54.2,55.29,1543011,0
+NXT.US,D,20250603,000000,55.38,58.21,54.52,57.98,2329134,0
+NXT.US,D,20250604,000000,58.39,58.57,56.64,56.92,1348119,0
+NXT.US,D,20250605,000000,57.19,58.45,56.2509,57.66,1565565,0
+NXT.US,D,20250606,000000,58.14,59.5173,57.4846,58.92,1483027,0
+NXT.US,D,20250609,000000,59.59,60.48,58.91,59.02,1567612,0
+NXT.US,D,20250610,000000,59.83,59.895,58.2,58.98,1393618,0
+NXT.US,D,20250611,000000,59.5,60.7841,58.99,60.15,1556477,0
+NXT.US,D,20250612,000000,59.36,60.17,58.82,59.42,1300310,0
+NXT.US,D,20250613,000000,58.45,61.01,57.77,60.71,1626502,0
+NXT.US,D,20250616,000000,60.63,60.9999,58.84,60.75,1880665,0
+NXT.US,D,20250617,000000,56.04,60.62,55.54,59.78,3591690,0
+NXT.US,D,20250618,000000,59.75,60.4182,58.23,58.9,2352798,0
+NXT.US,D,20250620,000000,58.44,60.02,56.75,57.62,3456571,0
+NXT.US,D,20250623,000000,57.38,57.9475,55.87,56.2,2938495,0
+NXT.US,D,20250624,000000,56.49,57.6899,54,57.26,2271272,0
+NXT.US,D,20250625,000000,57.32,57.99,56.41,57.56,1748685,0
+NXT.US,D,20250626,000000,57.93,59.93,57.93,58.58,1915210,0
+NXT.US,D,20250627,000000,58.61,58.86,57.7131,58.32,2219698,0
+NXT.US,D,20250630,000000,52.56,55.7,51.69,54.37,4703933,0
+NXT.US,D,20250701,000000,53.925,58.455,52.83,57.52,4849615,0
+NXT.US,D,20250702,000000,57.82,62.3,57.775,61.04,4251725,0
+NXT.US,D,20250703,000000,63.07,66.535,63.07,66.31,2919996,0
+NXT.US,D,20250707,000000,66.96,67.8689,65.17,66.45,3945486,0
+NXT.US,D,20250708,000000,65.16,65.86,62.72,63.94,3090537,0
+NXT.US,D,20250709,000000,64.05,64.41,62.18,63.92,2066099,0
+NXT.US,D,20250710,000000,64.23,64.5,62.47,62.62,2085791,0
+NXT.US,D,20250711,000000,62.69,63.1085,61.39,61.7,2196524,0
+NXT.US,D,20250714,000000,60.49,62.25,59.06,59.87,2562373,0
+NXT.US,D,20250715,000000,61.1,63.05,60.6111,62.93,2487297,0
+NXT.US,D,20250716,000000,63.12,63.64,61.01,61.83,1625221,0
+NXT.US,D,20250717,000000,62.12,62.12,59.77,60.48,1918436,0
+NXT.US,D,20250718,000000,60.55,61.2,59.78,60.53,1920204,0
+NXT.US,D,20250721,000000,60.9,62.54,60.12,61.53,1238311,0
+NXT.US,D,20250722,000000,61.55,63,60.6,62.1,1644294,0
+NXT.US,D,20250723,000000,62.175,63.63,61.28,62.95,1846445,0
+NXT.US,D,20250724,000000,63.14,64.13,62.7,63.41,1710778,0
+NXT.US,D,20250725,000000,63.8,64.87,63.23,64.53,1845018,0
+NXT.US,D,20250728,000000,65.18,65.61,64.08,65.41,2574898,0
+NXT.US,D,20250729,000000,65.65,65.66,63.462,64.9,3089852,0
+NXT.US,D,20250730,000000,62.55,62.8,58,58.88,8073240,0
+NXT.US,D,20250731,000000,59.19,60.89,57.115,58.26,2801885,0
+NXT.US,D,20250801,000000,57.56,58.32,56.56,56.57,2221850,0
+NXT.US,D,20250804,000000,56.57,57.02,55.47,56.305,2225001,0
+NXT.US,D,20250805,000000,56.79,57.2794,56,56.02,1522164,0
+NXT.US,D,20250806,000000,56.12,56.54,54.24,54.62,1611246,0
+NXT.US,D,20250807,000000,55.77,57.13,55.5,55.72,1594662,0
+NXT.US,D,20250808,000000,56.24,57.29,55.9,56.21,1647363,0
+NXT.US,D,20250811,000000,56.59,57.29,53.63,53.8,1731262,0
+NXT.US,D,20250812,000000,54.15,55.14,53.7106,54.5,2570678,0
+NXT.US,D,20250813,000000,55,56.86,54.67,55.29,2587610,0
+NXT.US,D,20250814,000000,55.2,55.87,52.61,53.99,1863198,0
+NXT.US,D,20250815,000000,54.2,61.12,53.77,60.58,6047849,0
+NXT.US,D,20250818,000000,64.9,68.75,64.0301,67.7,6492208,0
+NXT.US,D,20250819,000000,67.7,70.14,66.405,66.56,4069124,0
+NXT.US,D,20250820,000000,66.76,68.5199,65.57,66.13,2898336,0
+NXT.US,D,20250821,000000,66.09,66.09,63.87,64.04,2080327,0
+NXT.US,D,20250822,000000,64.68,68.8399,64.37,68.77,2136726,0
+NXT.US,D,20250825,000000,68.05,68.76,67.02,67.59,1801619,0
+NXT.US,D,20250826,000000,67.83,69.68,67.3611,68.58,1893415,0
+NXT.US,D,20250827,000000,68.53,69.48,67.115,67.69,1487441,0
+NXT.US,D,20250828,000000,67.51,69.31,66.38,68.11,1786660,0
+NXT.US,D,20250829,000000,68.56,69.34,64.73,67.26,1399165,0
+NXT.US,D,20250902,000000,65.08,67.06,64.33,66.72,1509368,0
+NXT.US,D,20250903,000000,67.05,68.39,66.56,66.8,1679993,0
+NXT.US,D,20250904,000000,66.95,69.06,66.89,68.85,1631068,0
+NXT.US,D,20250905,000000,69.5,71.27,67.36,70.12,1951280,0
+NXT.US,D,20250908,000000,71.08,71.44,68.925,69.76,1782508,0
+NXT.US,D,20250909,000000,69.73,70.32,64.31,64.33,2235026,0
+NXT.US,D,20250910,000000,64.33,67.918,64.3,67.59,1901292,0
+NXT.US,D,20250911,000000,67.18,68.43,66,67.5,1725366,0
+NXT.US,D,20250912,000000,67.08,68.07,66.42,66.7,1460728,0
+NXT.US,D,20250915,000000,66.81,68.24,65.7501,67.64,1220255,0
+NXT.US,D,20250916,000000,67.89,69,66.7,66.85,1728645,0
+NXT.US,D,20250917,000000,67.43,69.89,67.175,68.71,1766478,0
+NXT.US,D,20250918,000000,68.62,70.6093,67.66,70.48,1465503,0
+NXT.US,D,20250919,000000,71.53,72.12,70.51,71.35,5969501,0
+NXT.US,D,20250922,000000,70.36,73.23,70.0101,73.14,1598472,0
+NXT.US,D,20250923,000000,73.67,73.84,70.14,70.56,2006915,0
+NXT.US,D,20250924,000000,71.43,74.48,70.8601,72.76,2289500,0
+NXT.US,D,20250925,000000,70.65,73.62,69.22,73.51,1642964,0
+NXT.US,D,20250926,000000,73.46,73.46,70.92,73.07,1881381,0
+NXT.US,D,20250929,000000,74.14,76.8091,74.09,76.13,2483213,0
+NXT.US,D,20250930,000000,77.04,77.79,73.28,73.99,1927596,0
+NXT.US,D,20251001,000000,74.15,76.055,73.07,75.62,1569082,0
+NXT.US,D,20251002,000000,76.98,79.49,76.58,79.36,2626351,0
+NXT.US,D,20251003,000000,79.95,80.83,74.91,77.13,2669675,0
+NXT.US,D,20251006,000000,77.89,80.39,77.38,78.34,2060027,0
+NXT.US,D,20251007,000000,78.34,80.19,76.19,77.55,1349224,0
+NXT.US,D,20251008,000000,78.7,78.98,77.6,78.5,897021,0
+NXT.US,D,20251009,000000,79.38,84.57,78.745,83.85,2271096,0
+NXT.US,D,20251010,000000,85.675,86.39,81.305,82.8,2726958,0
+NXT.US,D,20251013,000000,85.25,87.53,84.2,86.96,2089266,0
+NXT.US,D,20251014,000000,85.34,87.9,82.84,86.95,2291544,0
+NXT.US,D,20251015,000000,89.11,93.5012,88.39,93.12,3256385,0
+NXT.US,D,20251016,000000,93.85,93.9,86.65,87.58,3534752,0
+NXT.US,D,20251017,000000,85.9,87.65,85.22,87.06,2508410,0
+NXT.US,D,20251020,000000,87.94,89.65,87.65,88.82,2012854,0
+NXT.US,D,20251021,000000,92,92.295,87.8,89.7,2400054,0
+NXT.US,D,20251022,000000,86.54,88.29,85.1001,87.55,2637118,0
+NXT.US,D,20251023,000000,87.69,90.5,87.16,90.38,3717907,0
+NXT.US,D,20251024,000000,100.29,101.98,95.87,98.28,5184028,0
+NXT.US,D,20251027,000000,99.43,101.18,95.71,98.55,4893164,0
+NXT.US,D,20251028,000000,99.98,100.11,96.1,97,2458829,0
+NXT.US,D,20251029,000000,98.85,104.41,97,102.67,2287238,0
+NXT.US,D,20251030,000000,99.55,101.37,98.11,99.12,1787980,0
+NXT.US,D,20251031,000000,99.25,101.86,97.86,101.22,1632697,0
+NXT.US,D,20251103,000000,104.13,106.9008,101.4,101.5,2091475,0
+NXT.US,D,20251104,000000,96.59,100.8052,95.25,99.81,2041152,0
+NXT.US,D,20251105,000000,101.65,112.74,101.65,111.84,3688826,0
+NXT.US,D,20251106,000000,111.43,112.48,105.36,106.54,2536314,0
+NXT.US,D,20251107,000000,100.9,104.71,96.91,104.63,2328159,0
+NXT.US,D,20251110,000000,108.94,109.5,105.91,107.43,1736855,0
+NXT.US,D,20251111,000000,105.72,106.94,103.22,105.83,1587477,0
+NXT.US,D,20251112,000000,105.24,105.89,93.05,96.505,4882118,0
+NXT.US,D,20251113,000000,95.44,96.1499,86.32,88.09,3686553,0
+NXT.US,D,20251114,000000,84.27,95.465,83.06,93.75,3625441,0
+NXT.US,D,20251117,000000,92.7,94.45,88.845,89.4,2473912,0
+NXT.US,D,20251118,000000,87.88,93.4099,87.23,90.55,2280105,0
+NXT.US,D,20251119,000000,90.55,91.84,89.15,89.64,1736668,0
+NXT.US,D,20251120,000000,92.49,93.43,84.82,85.82,2507818,0
+NXT.US,D,20251121,000000,85.25,87.69,83.42,87.13,1812713,0
+NXT.US,D,20251124,000000,85.48,88.5397,85.19,86.86,1784774,0
+NXT.US,D,20251125,000000,86.88,90.9,84.02,90.06,1582702,0
+NXT.US,D,20251126,000000,91,92,89.15,90.67,1184560,0
+NXT.US,D,20251128,000000,90.43,91.88,89.1,91.62,766459,0
+NXT.US,D,20251201,000000,89.33,89.95,86.2738,87.44,1676381,0
+NXT.US,D,20251202,000000,88.43,90.3,85.74,86.6,1562399,0
+NXT.US,D,20251203,000000,86.6,87.3,83.5016,86.88,1615828,0
+NXT.US,D,20251204,000000,87.03,91.99,86.31,90.65,1588791,0
+NXT.US,D,20251205,000000,90.82,93,89.2693,90.585,1854768,0
+NXT.US,D,20251208,000000,90,90.72,86.58,89.7,1518508,0
+NXT.US,D,20251209,000000,89.4,90.04,87.19,88.58,1275936,0
+NXT.US,D,20251210,000000,88.44,91.45,84.91,89.39,3009751,0
+NXT.US,D,20251211,000000,87.7,93.56,84.9,93.43,2127678,0
+NXT.US,D,20251212,000000,93.43,93.505,85.0801,86.75,2834887,0
+NXT.US,D,20251215,000000,88.1,88.16,85.18,87.16,1518996,0
+NXT.US,D,20251216,000000,87.02,88.36,85.31,88,1797329,0
+NXT.US,D,20251217,000000,88.11,89.5,84.61,85.83,2037405,0
+NXT.US,D,20251218,000000,88.19,91.59,86.28,87.39,1733791,0
+NXT.US,D,20251219,000000,87.54,90.79,87.47,88.7,3320884,0
+NXT.US,D,20251222,000000,90.09,95.4899,89.19,92.39,2621619,0
+NXT.US,D,20251223,000000,90.98,91.99,89.01,91.04,1831899,0
+NXT.US,D,20251224,000000,91.1,91.575,89.28,91.16,612701,0
+NXT.US,D,20251226,000000,91.22,91.405,89.5188,91.24,764834,0
+NXT.US,D,20251229,000000,90.19,92.8999,89.7,90.21,982095,0
+NXT.US,D,20251230,000000,90.39,91,86.92,87.04,1188972,0
+NXT.US,D,20251231,000000,87.5,88.68,86.64,87.11,1037501,0
+NXT.US,D,20260102,000000,88.03,93.08,88.03,92.78,1260362,0
+NXT.US,D,20260105,000000,95.13,95.13,86.12,89.6,1651294,0
+NXT.US,D,20260106,000000,91.76,93.22,88.4,91.51,1481358,0
+NXT.US,D,20260107,000000,92.89,93.45,87.69,88.81,1570151,0
+NXT.US,D,20260108,000000,88.39,91.74,88.05,89.22,1041061,0
+NXT.US,D,20260109,000000,89.98,91.52,88.735,91.17,974469,0
+NXT.US,D,20260112,000000,91.3,99.92,90.52,99.08,2479873,0
+NXT.US,D,20260113,000000,100.035,102.11,97.36,100.24,1891684,0
+NXT.US,D,20260114,000000,99.82,100.37,94.44,94.71,2109966,0
+NXT.US,D,20260115,000000,96.74,100.94,96.74,98.65,1666471,0
+NXT.US,D,20260116,000000,99.16,100.74,96.3,96.36,3163430,0
+NXT.US,D,20260120,000000,94.15,97.38,92.46,96.28,1646019,0
+NXT.US,D,20260121,000000,98.05,101.1833,97.12,100.32,1902571,0
+NXT.US,D,20260122,000000,105.58,106.2,101.93,105.18,1949424,0
+NXT.US,D,20260123,000000,105.34,106.84,103.06,105,2231625,0
+NXT.US,D,20260126,000000,104.74,108.1,103,107.28,1648593,0
+NXT.US,D,20260127,000000,107.65,108.335,104.39,105.91,3552297,0
+NXT.US,D,20260128,000000,122.97,131.585,115.3476,119.97,6266111,0
+NXT.US,D,20260129,000000,119.89,121.36,113.1,121.08,3544428,0
+NXT.US,D,20260130,000000,118.57,124.7764,115.75,117.09,2682897,0
+NXT.US,D,20260202,000000,115,119.5499,113.59,115.6,2034442,0
+NXT.US,D,20260203,000000,116.47,121.87,114.77,119.85,1889610,0
+NXT.US,D,20260204,000000,122.28,124.9,111.5,116.72,2409509,0
+NXT.US,D,20260205,000000,114.73,117.1988,110.1,114.44,1836679,0
+NXT.US,D,20260206,000000,118.41,121.56,116.79,121.37,1888367,0
+NXT.US,D,20260209,000000,121.81,124.595,120.1,121.87,1610369,0
+NXT.US,D,20260210,000000,123.2,123.85,117.5,117.94,2178600,0
+NXT.US,D,20260211,000000,121.71,122.59,114.5,119.9,1925490,0
+NXT.US,D,20260212,000000,121.01,121.87,112.5363,114.24,2240550,0
+NXT.US,D,20260213,000000,113.22,118.87,111.96,116.44,1518767,0
+NXT.US,D,20260217,000000,116.5,123.42,114.24,122.59,1874008,0
+NXT.US,D,20260218,000000,123.2,128.75,121.127,124.49,2492439,0

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

@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OLMA.US,D,20201119,000000,45,49.03,40,49,1525380,0
+OLMA.US,D,20201120,000000,47,49.05,41.05,48.9,499697,0
+OLMA.US,D,20201123,000000,48,56.4322,46.0001,52.78,577765,0
+OLMA.US,D,20201124,000000,53.34,56.105,46.02,47.11,538553,0
+OLMA.US,D,20201125,000000,46.2,51.5,44,49.5,980346,0
+OLMA.US,D,20201127,000000,48.81,51.35,48.01,49.8,67402,0
+OLMA.US,D,20201130,000000,50.25,52.01,49.21,51,114605,0
+OLMA.US,D,20201201,000000,51.21,55.93,50,54.5,157761,0
+OLMA.US,D,20201202,000000,53.68,60.27,53.24,53.39,145026,0
+OLMA.US,D,20201203,000000,53.83,56.5,49.615,50.83,310785,0
+OLMA.US,D,20201204,000000,51.18,52.6017,48.24,49,224553,0
+OLMA.US,D,20201207,000000,48.73,50,44,44.93,166035,0
+OLMA.US,D,20201208,000000,45,46,42.3,42.87,114115,0
+OLMA.US,D,20201209,000000,42.5,44.57,42.13,43.72,62898,0
+OLMA.US,D,20201210,000000,44.12,45.93,42.78,45.73,81933,0
+OLMA.US,D,20201211,000000,45.8,45.8,43.21,43.28,32463,0
+OLMA.US,D,20201214,000000,45.55,45.68,39.76,40.2,112088,0
+OLMA.US,D,20201215,000000,40,40.05,38.6,39.26,69373,0
+OLMA.US,D,20201216,000000,39.38,39.38,36.8,37.09,81510,0
+OLMA.US,D,20201217,000000,37,41.92,35.73,40.07,95093,0
+OLMA.US,D,20201218,000000,40.09,45.45,39.965,44,304240,0
+OLMA.US,D,20201221,000000,44.46,46.98,42,43,113927,0
+OLMA.US,D,20201222,000000,43,46.38,41.91,46.24,127236,0
+OLMA.US,D,20201223,000000,46,50.98,44.86,49.75,101470,0
+OLMA.US,D,20201224,000000,49.7,51.7,49.01,51.5,38442,0
+OLMA.US,D,20201228,000000,50.82,51.13,48.2,48.74,36989,0
+OLMA.US,D,20201229,000000,49,49.72,45.77,46.76,31670,0
+OLMA.US,D,20201230,000000,46.75,50.09,46.53,48.76,103605,0
+OLMA.US,D,20201231,000000,49.22,50.77,47.37,48.08,73773,0
+OLMA.US,D,20210104,000000,48.46,49.063,45.02,45.68,36275,0
+OLMA.US,D,20210105,000000,45.04,45.82,42.08,42.32,71730,0
+OLMA.US,D,20210106,000000,42.3,43.47,42,43.12,87063,0
+OLMA.US,D,20210107,000000,43.47,43.98,42.6903,42.77,113087,0
+OLMA.US,D,20210108,000000,42.75,43.29,42.12,42.21,55516,0
+OLMA.US,D,20210111,000000,42.16,42.575,40.7,41.39,78531,0
+OLMA.US,D,20210112,000000,41.38,42,40.94,42,122406,0
+OLMA.US,D,20210113,000000,41.71,42.575,41.03,42.1,109586,0
+OLMA.US,D,20210114,000000,42.56,42.89,40.81,41.37,102865,0
+OLMA.US,D,20210115,000000,41.46,43.075,40.82,41.79,90060,0
+OLMA.US,D,20210119,000000,42.25,43.4195,41.8,42.97,63635,0
+OLMA.US,D,20210120,000000,43.2,43.2,41.39,41.86,98131,0
+OLMA.US,D,20210121,000000,41.86,42.77,40.1,42.63,68573,0
+OLMA.US,D,20210122,000000,43,45.84,40.84,44.95,93644,0
+OLMA.US,D,20210125,000000,46.32,47.49,44.34,46.36,43113,0
+OLMA.US,D,20210126,000000,46.85,52.24,46.85,48.73,104274,0
+OLMA.US,D,20210127,000000,47.95,49.365,44.31,46.06,80817,0
+OLMA.US,D,20210128,000000,45.85,45.9499,42.02,42.09,55887,0
+OLMA.US,D,20210129,000000,42.49,43.83,41.12,42.45,43926,0
+OLMA.US,D,20210201,000000,42.45,43.12,40.87,41.76,68420,0
+OLMA.US,D,20210202,000000,42.42,43.86,41.8185,43,53911,0
+OLMA.US,D,20210203,000000,43.64,43.6605,42,42.74,63881,0
+OLMA.US,D,20210204,000000,43.08,43.49,41.63,42,77320,0
+OLMA.US,D,20210205,000000,42.4084,48.98,41.95,47.4,152216,0
+OLMA.US,D,20210208,000000,47.76,50.74,47.76,49.95,135071,0
+OLMA.US,D,20210209,000000,49.77,51.82,48.99,49.7,54925,0
+OLMA.US,D,20210210,000000,49.7,53.08,48.84,51.46,53060,0
+OLMA.US,D,20210211,000000,50.33,54.88,49.87,52.76,78191,0
+OLMA.US,D,20210212,000000,51.58,53.4,47.425,47.6,95805,0
+OLMA.US,D,20210216,000000,48.05,50.65,46.87,48.55,60691,0
+OLMA.US,D,20210217,000000,50.335,53.99,48.27,50.98,152474,0
+OLMA.US,D,20210218,000000,51,51.75,49.27,50.1,114512,0
+OLMA.US,D,20210219,000000,50.79,54.45,49.55,53.64,69450,0
+OLMA.US,D,20210222,000000,53.47,54.34,49.3,51.56,122348,0
+OLMA.US,D,20210223,000000,52.37,52.5,43.47,43.82,237768,0
+OLMA.US,D,20210224,000000,43.37,44.33,43.12,43.18,99317,0
+OLMA.US,D,20210225,000000,43,43.6,40.01,41.63,113208,0
+OLMA.US,D,20210226,000000,41.69,42.68,39.01,39.92,121517,0
+OLMA.US,D,20210301,000000,40.64,41.3999,39.67,40.43,137698,0
+OLMA.US,D,20210302,000000,40.5,40.865,38.1,39.38,102793,0
+OLMA.US,D,20210303,000000,39.24,39.24,37.14,37.75,93698,0
+OLMA.US,D,20210304,000000,37.03,38.54,35,36.41,144563,0
+OLMA.US,D,20210305,000000,37.01,38.52,32.115,37.66,181761,0
+OLMA.US,D,20210308,000000,37.6,40.33,37.6,38.34,115734,0
+OLMA.US,D,20210309,000000,38.86,41.47,38.3,41.17,97707,0
+OLMA.US,D,20210310,000000,41.78,44.81,41.45,44.8,128588,0
+OLMA.US,D,20210311,000000,45.25,45.74,42.705,42.9,179704,0
+OLMA.US,D,20210312,000000,42.99,47.29,42.62,47.12,76093,0
+OLMA.US,D,20210315,000000,47.61,49.32,44.01,45.63,147720,0
+OLMA.US,D,20210316,000000,44.04,49.84,44.04,49.64,145191,0
+OLMA.US,D,20210317,000000,49.22,50.98,46.575,49.67,194045,0
+OLMA.US,D,20210318,000000,47,49.46,43.86,44.59,201706,0
+OLMA.US,D,20210319,000000,45.97,48.14,43.1,44.3,2324009,0
+OLMA.US,D,20210322,000000,43.78,43.9,37.55,38.14,250834,0
+OLMA.US,D,20210323,000000,37.36,39.35,37.26,37.675,213129,0
+OLMA.US,D,20210324,000000,37.82,37.88,31.43,31.44,340455,0
+OLMA.US,D,20210325,000000,31.55,32.63,30.385,32.01,272206,0
+OLMA.US,D,20210326,000000,32.02,32.47,28.77,30.48,168386,0
+OLMA.US,D,20210329,000000,30.65,31.01,27.73,27.81,127867,0
+OLMA.US,D,20210330,000000,27.62,29.41,26.74,28.92,101004,0
+OLMA.US,D,20210331,000000,29,33.28,29,33.18,159746,0
+OLMA.US,D,20210401,000000,33.86,36.175,33.1473,34.39,293487,0
+OLMA.US,D,20210405,000000,34.8,35.27,30.87,34.8,190710,0
+OLMA.US,D,20210406,000000,34.36,35.374,31.64,31.92,87642,0
+OLMA.US,D,20210407,000000,31.89,31.89,29.79,29.94,113127,0
+OLMA.US,D,20210408,000000,30.22,33,30.22,32.72,63345,0
+OLMA.US,D,20210409,000000,32.59,33.15,31.8063,32.84,54293,0
+OLMA.US,D,20210412,000000,32.71,33.29,31.02,31.73,131737,0
+OLMA.US,D,20210413,000000,31.65,32.93,31.02,32.48,101570,0
+OLMA.US,D,20210414,000000,32.5,36.06,32.5,35.86,96727,0
+OLMA.US,D,20210415,000000,35.81,36.15,34.59,35.37,109267,0
+OLMA.US,D,20210416,000000,35.83,36.7,34.37,36.14,98123,0
+OLMA.US,D,20210419,000000,35.55,35.55,33.26,34.67,134026,0
+OLMA.US,D,20210420,000000,34.32,34.98,33.1,33.55,113889,0
+OLMA.US,D,20210421,000000,33.35,36.18,32.42,35.21,72539,0
+OLMA.US,D,20210422,000000,35.21,35.2993,34.01,34.15,255013,0
+OLMA.US,D,20210423,000000,34.69,34.7,30.9,31.04,122579,0
+OLMA.US,D,20210426,000000,32,32.1568,29.81,31.01,106164,0
+OLMA.US,D,20210427,000000,31.47,31.68,30.33,31.5,70772,0
+OLMA.US,D,20210428,000000,31.19,32.38,31.19,31.98,81220,0
+OLMA.US,D,20210429,000000,32.21,32.21,29.63,29.95,114037,0
+OLMA.US,D,20210430,000000,29.59,30.58,27.97,28.05,132029,0
+OLMA.US,D,20210503,000000,28.34,28.34,25.75,25.8,134274,0
+OLMA.US,D,20210504,000000,26.22,26.22,23.27,23.34,259967,0
+OLMA.US,D,20210505,000000,23.26,23.87,21.87,22,173049,0
+OLMA.US,D,20210506,000000,21.75,21.95,19.41,21.15,415336,0
+OLMA.US,D,20210507,000000,21.03,22.35,21.03,21.6,213949,0
+OLMA.US,D,20210510,000000,21.48,22.8,20.58,21.87,134050,0
+OLMA.US,D,20210511,000000,21.27,22.18,21.15,21.67,125453,0
+OLMA.US,D,20210512,000000,20.99,24.76,20.99,24.48,178041,0
+OLMA.US,D,20210513,000000,25.09,25.69,23,24.07,298503,0
+OLMA.US,D,20210514,000000,23.84,25.22,23.07,25.11,194580,0
+OLMA.US,D,20210517,000000,24.9,26.07,23.58,23.93,162720,0
+OLMA.US,D,20210518,000000,24.46,25.23,23.505,24.49,197370,0
+OLMA.US,D,20210519,000000,23.81,25.5781,23.21,24.31,126804,0
+OLMA.US,D,20210520,000000,24.24,26.05,24.04,25.52,383328,0
+OLMA.US,D,20210521,000000,25.6,26.06,24.68,25.05,243443,0
+OLMA.US,D,20210524,000000,25.05,25.78,24.74,25.23,171257,0
+OLMA.US,D,20210525,000000,25.72,25.72,24.72,24.9,114084,0
+OLMA.US,D,20210526,000000,25.13,25.99,24.48,25.53,102100,0
+OLMA.US,D,20210527,000000,25.76,28.3,25.1675,28.28,206246,0
+OLMA.US,D,20210528,000000,28.17,28.92,27.36,27.96,208126,0
+OLMA.US,D,20210601,000000,28.16,28.48,26.5,27.64,227923,0
+OLMA.US,D,20210602,000000,27.49,28.56,26.1,28.09,138314,0
+OLMA.US,D,20210603,000000,28.04,28.395,27.43,27.63,186388,0
+OLMA.US,D,20210604,000000,27.66,28.49,27.54,27.71,162672,0
+OLMA.US,D,20210607,000000,28.09,29.61,27.61,28.81,347282,0
+OLMA.US,D,20210608,000000,28.95,29.39,27.69,28.03,205086,0
+OLMA.US,D,20210609,000000,27.98,28.86,27.51,27.66,203158,0
+OLMA.US,D,20210610,000000,28.07,30.21,27.79,29.7,200681,0
+OLMA.US,D,20210611,000000,29.64,29.83,28.7,28.81,160341,0
+OLMA.US,D,20210614,000000,29.28,30.305,28.785,29.91,461005,0
+OLMA.US,D,20210615,000000,30.26,32.77,29.22,30.51,565765,0
+OLMA.US,D,20210616,000000,30.27,31.71,28.73,29.23,438467,0
+OLMA.US,D,20210617,000000,29.5,30.43,26.82,27.61,487298,0
+OLMA.US,D,20210618,000000,27,27.36,24.18,24.51,889228,0
+OLMA.US,D,20210621,000000,24.68,26.04,24.35,25.39,605279,0
+OLMA.US,D,20210622,000000,25.03,26.16,24.6489,26.14,486460,0
+OLMA.US,D,20210623,000000,26.2,26.8933,25.98,26.64,81197,0
+OLMA.US,D,20210624,000000,26.87,28.305,26.87,28.07,201884,0
+OLMA.US,D,20210625,000000,28.26,30.06,27.71,30.06,410084,0
+OLMA.US,D,20210628,000000,30.08,30.12,28.92,29.01,133720,0
+OLMA.US,D,20210629,000000,29.27,29.59,27.87,27.98,89970,0
+OLMA.US,D,20210630,000000,27.74,29.3,27.71,27.98,188398,0
+OLMA.US,D,20210701,000000,28.22,28.22,27.09,27.17,135075,0
+OLMA.US,D,20210702,000000,27.36,27.8,26.01,26.67,101402,0
+OLMA.US,D,20210706,000000,26.83,26.8899,25.68,25.69,75531,0
+OLMA.US,D,20210707,000000,25.77,26.335,24.89,25.86,271022,0
+OLMA.US,D,20210708,000000,25.24,26.42,24.17,25.86,157083,0
+OLMA.US,D,20210709,000000,26.31,26.62,25.55,26.61,91247,0
+OLMA.US,D,20210712,000000,26.61,27.34,25.74,27.01,89829,0
+OLMA.US,D,20210713,000000,26.78,27.87,25.39,25.64,274263,0
+OLMA.US,D,20210714,000000,25.87,25.87,23.74,24.3,80330,0
+OLMA.US,D,20210715,000000,24.17,25.185,23.635,24.9,252075,0
+OLMA.US,D,20210716,000000,25.32,25.32,24.06,24.46,221631,0
+OLMA.US,D,20210719,000000,24,25.29,23.52,24.66,264848,0
+OLMA.US,D,20210720,000000,24.85,26.1,24.44,25.45,173089,0
+OLMA.US,D,20210721,000000,25.73,26.965,25.22,26.25,188844,0
+OLMA.US,D,20210722,000000,26.27,27.275,24.315,24.91,552782,0
+OLMA.US,D,20210723,000000,25.13,26.54,24.36,25.82,303706,0
+OLMA.US,D,20210726,000000,25.87,25.87,23.05,23.43,263055,0
+OLMA.US,D,20210727,000000,23.15,23.9799,21.86,22.96,134022,0
+OLMA.US,D,20210728,000000,23.25,24.71,22.9,23.92,165591,0
+OLMA.US,D,20210729,000000,24.08,25.5339,22.65,23.52,212736,0
+OLMA.US,D,20210730,000000,23.32,23.8,22.6,23.48,231149,0
+OLMA.US,D,20210802,000000,23.48,24.78,23.3,23.96,284463,0
+OLMA.US,D,20210803,000000,24.23,24.75,23.8,24.1,369416,0
+OLMA.US,D,20210804,000000,24.05,24.3,23.8118,24.17,417075,0
+OLMA.US,D,20210805,000000,24.25,25.37,23.885,24.05,186075,0
+OLMA.US,D,20210806,000000,24.37,26.31,23.8,26.14,366534,0
+OLMA.US,D,20210809,000000,26.34,27.47,25.45,26.31,220291,0
+OLMA.US,D,20210810,000000,26.02,26.12,24.96,25.93,337985,0
+OLMA.US,D,20210811,000000,25.69,27.615,25.6,27.21,164165,0
+OLMA.US,D,20210812,000000,27.11,28.25,26.41,27.32,215435,0
+OLMA.US,D,20210813,000000,27.28,28.1156,26.55,26.8,221255,0
+OLMA.US,D,20210816,000000,26.9,27.47,25.505,26.16,161434,0
+OLMA.US,D,20210817,000000,25.93,27.29,25.6,27,184812,0
+OLMA.US,D,20210818,000000,27.12,27.48,25.79,25.95,105657,0
+OLMA.US,D,20210819,000000,25.55,27.04,24.56,26.07,311542,0
+OLMA.US,D,20210820,000000,26.03,28.35,26.03,27.54,243456,0
+OLMA.US,D,20210823,000000,28.27,29.84,28,29.51,482836,0
+OLMA.US,D,20210824,000000,29.9,29.9,28.93,29.38,308257,0
+OLMA.US,D,20210825,000000,29.44,30.105,29.31,29.96,182173,0
+OLMA.US,D,20210826,000000,30.31,30.74,29.49,29.73,358193,0
+OLMA.US,D,20210827,000000,30.04,31,29.7,30.13,244586,0
+OLMA.US,D,20210830,000000,30.39,30.54,29.52,30.06,269163,0
+OLMA.US,D,20210831,000000,30.28,31.08,29.43,29.92,283805,0
+OLMA.US,D,20210901,000000,30.08,30.37,29.46,29.58,215720,0
+OLMA.US,D,20210902,000000,29.55,29.745,29.18,29.49,359480,0
+OLMA.US,D,20210903,000000,29.59,30.34,29.1,29.42,258554,0
+OLMA.US,D,20210907,000000,29.27,30.38,29.25,29.86,309872,0
+OLMA.US,D,20210908,000000,29.77,30.31,27.88,29.87,271922,0
+OLMA.US,D,20210909,000000,30.06,30.68,29.25,29.25,293365,0
+OLMA.US,D,20210910,000000,29.32,29.62,28.81,29.3,285632,0
+OLMA.US,D,20210913,000000,29.46,29.555,27.71,27.9,326841,0
+OLMA.US,D,20210914,000000,28.1,28.42,27.04,27.27,227896,0
+OLMA.US,D,20210915,000000,27.3,27.63,26.84,27.27,297465,0
+OLMA.US,D,20210916,000000,27.27,29.25,26.605,28.75,380001,0
+OLMA.US,D,20210917,000000,28.9,29,27.25,27.38,2492027,0
+OLMA.US,D,20210920,000000,25.935,26.74,25.67,26.56,609824,0
+OLMA.US,D,20210921,000000,26.82,28.227,26.63,27.86,388381,0
+OLMA.US,D,20210922,000000,27.92,28.33,26.98,28.06,324055,0
+OLMA.US,D,20210923,000000,28.27,29.5,27.31,29.49,130829,0
+OLMA.US,D,20210924,000000,29.15,29.45,28.2,28.47,167533,0
+OLMA.US,D,20210927,000000,28.39,30.58,28.1,30.08,283881,0
+OLMA.US,D,20210928,000000,29.64,30.12,28.845,29.31,204765,0
+OLMA.US,D,20210929,000000,29.75,29.75,28.4,28.85,165466,0
+OLMA.US,D,20210930,000000,29.05,30.98,27.39,27.56,246388,0
+OLMA.US,D,20211001,000000,28,29.28,27.15,29.1,464816,0
+OLMA.US,D,20211004,000000,28.99,29.59,27.8,28.57,284925,0
+OLMA.US,D,20211005,000000,28.57,29.08,26.91,27.67,238981,0
+OLMA.US,D,20211006,000000,27.59,28.1913,26.65,27.76,222006,0
+OLMA.US,D,20211007,000000,28.07,28.11,27.085,27.44,151753,0
+OLMA.US,D,20211008,000000,27.43,28.59,26.61,27.39,194475,0
+OLMA.US,D,20211011,000000,27.41,28.73,26.87,28.6,234049,0
+OLMA.US,D,20211012,000000,28.81,30.3069,27.97,29,269365,0
+OLMA.US,D,20211013,000000,28.74,30.17,28.62,29.86,186385,0
+OLMA.US,D,20211014,000000,29.66,31.4099,29.66,30.55,305099,0
+OLMA.US,D,20211015,000000,31.15,31.635,29.555,30.71,299244,0
+OLMA.US,D,20211018,000000,29.275,30.955,28.3,28.5,269891,0
+OLMA.US,D,20211019,000000,28.26,29.27,26.73,26.8,302235,0
+OLMA.US,D,20211020,000000,27.01,32.19,27.01,30,1853899,0
+OLMA.US,D,20211021,000000,29.9,30.405,28.38,28.5,320607,0
+OLMA.US,D,20211022,000000,28.64,28.64,27.42,27.78,273288,0
+OLMA.US,D,20211025,000000,27.75,28.22,27.13,28,345738,0
+OLMA.US,D,20211026,000000,28,28.49,27.07,27.09,373022,0
+OLMA.US,D,20211027,000000,27,28.455,25.675,26.82,285605,0
+OLMA.US,D,20211028,000000,26.93,28,26.245,26.93,433037,0
+OLMA.US,D,20211029,000000,26.505,28.9706,26.46,27,317118,0
+OLMA.US,D,20211101,000000,26.98,27.715,26.97,27,240052,0
+OLMA.US,D,20211102,000000,27.08,27.995,26.36,26.83,330805,0
+OLMA.US,D,20211103,000000,26.76,28.66,26.6,28,231809,0
+OLMA.US,D,20211104,000000,27.95,28.98,27.95,28.74,363676,0
+OLMA.US,D,20211105,000000,27.7,29.74,27.7,27.89,345516,0
+OLMA.US,D,20211108,000000,27.95,28.32,27.19,27.35,193199,0
+OLMA.US,D,20211109,000000,27.35,27.8,26.425,26.8,277869,0
+OLMA.US,D,20211110,000000,26.94,28.395,26.52,26.78,334605,0
+OLMA.US,D,20211111,000000,27.95,28.26,26.94,27.09,223732,0
+OLMA.US,D,20211112,000000,27.32,27.39,26.58,27.02,323643,0
+OLMA.US,D,20211115,000000,27.39,27.69,26.14,26.29,373938,0
+OLMA.US,D,20211116,000000,26.3,26.97,25.56,26.45,411594,0
+OLMA.US,D,20211117,000000,26.34,27.265,24.05,25.3,482393,0
+OLMA.US,D,20211118,000000,24.4,25.65,24.17,24.92,554997,0
+OLMA.US,D,20211119,000000,24.77,24.98,20.79,22.76,1379679,0
+OLMA.US,D,20211122,000000,22.75,22.95,20.925,21.25,238560,0
+OLMA.US,D,20211123,000000,21.24,22.28,19.16,20.43,747479,0
+OLMA.US,D,20211124,000000,20.08,22.97,19.87,22.17,659831,0
+OLMA.US,D,20211126,000000,22.04,22.48,20.15,20.87,259883,0
+OLMA.US,D,20211129,000000,21.47,25.7,19.83,21.8875,2874871,0
+OLMA.US,D,20211130,000000,13.61,13.7,8.57,8.75,10707540,0
+OLMA.US,D,20211201,000000,9.25,10.3637,8.25,9.48,5596564,0
+OLMA.US,D,20211202,000000,9.47,10.06,8.77,9.4,1623518,0
+OLMA.US,D,20211203,000000,9.8114,10.69,9.41,10.47,2117433,0
+OLMA.US,D,20211206,000000,11.03,11.07,9.8,10.5,1017762,0
+OLMA.US,D,20211207,000000,10.76,11.86,10.5,11.07,1371938,0
+OLMA.US,D,20211208,000000,11.2,11.71,10.62,11.62,1083326,0
+OLMA.US,D,20211209,000000,11.48,11.99,11.205,11.23,576317,0
+OLMA.US,D,20211210,000000,11.02,11.28,10.14,10.22,881409,0
+OLMA.US,D,20211213,000000,10.11,10.76,9.9052,10.31,494854,0
+OLMA.US,D,20211214,000000,10.1,10.25,8.865,9.05,857813,0
+OLMA.US,D,20211215,000000,8.93,9.325,8.505,9.19,875544,0
+OLMA.US,D,20211216,000000,9.31,9.6899,8.79,9.14,850846,0
+OLMA.US,D,20211217,000000,9.13,9.92,8.7734,9.62,888090,0
+OLMA.US,D,20211220,000000,9.4,9.84,9.14,9.61,1265569,0
+OLMA.US,D,20211221,000000,9.66,10.1496,9.49,9.78,511806,0
+OLMA.US,D,20211222,000000,9.68,9.8,9.32,9.54,317363,0
+OLMA.US,D,20211223,000000,9.43,10.27,9.43,9.91,320585,0
+OLMA.US,D,20211227,000000,9.84,10.06,9.54,9.63,242735,0
+OLMA.US,D,20211228,000000,9.54,10.11,9.4803,9.55,252159,0
+OLMA.US,D,20211229,000000,9.49,9.64,9.09,9.29,257174,0
+OLMA.US,D,20211230,000000,9.13,9.97,9.13,9.4,352761,0
+OLMA.US,D,20211231,000000,9.36,9.65,9.275,9.36,347631,0
+OLMA.US,D,20220103,000000,9.675,9.675,9.1,9.43,237433,0
+OLMA.US,D,20220104,000000,9.42,9.45,8.55,8.88,391990,0
+OLMA.US,D,20220105,000000,9.1,9.125,7.995,8.11,761579,0
+OLMA.US,D,20220106,000000,8.16,8.2864,7.29,7.61,917552,0
+OLMA.US,D,20220107,000000,7.65,7.71,7.22,7.3,429589,0
+OLMA.US,D,20220110,000000,7.22,7.32,6.6,7.16,820348,0
+OLMA.US,D,20220111,000000,7.25,7.76,7.05,7.33,494194,0
+OLMA.US,D,20220112,000000,7.24,7.38,6.83,6.86,288235,0
+OLMA.US,D,20220113,000000,6.98,7,6.46,6.56,272182,0
+OLMA.US,D,20220114,000000,6.42,6.71,6.27,6.69,297604,0
+OLMA.US,D,20220118,000000,6.62,6.71,6.41,6.56,423233,0
+OLMA.US,D,20220119,000000,6.58,6.92,6.3,6.35,387042,0
+OLMA.US,D,20220120,000000,6.37,6.72,6.17,6.2,234377,0
+OLMA.US,D,20220121,000000,6.17,6.41,5.945,5.95,263261,0
+OLMA.US,D,20220124,000000,5.75,6.39,5.63,6.31,347462,0
+OLMA.US,D,20220125,000000,6.36,6.42,5.755,6.15,308495,0
+OLMA.US,D,20220126,000000,6.16,6.2999,5.76,5.92,669057,0
+OLMA.US,D,20220127,000000,5.84,6.06,5.59,5.74,385223,0
+OLMA.US,D,20220128,000000,5.77,5.88,5.4,5.88,422283,0
+OLMA.US,D,20220131,000000,5.95,6.46,5.9,6.43,432185,0
+OLMA.US,D,20220201,000000,6.6,7.1,6.4,7.02,1149597,0
+OLMA.US,D,20220202,000000,7.06,7.41,6.26,6.41,520405,0
+OLMA.US,D,20220203,000000,6.23,6.41,5.81,5.88,621733,0
+OLMA.US,D,20220204,000000,5.87,6.17,5.6001,5.88,766663,0
+OLMA.US,D,20220207,000000,5.85,6.06,5.69,5.71,416120,0
+OLMA.US,D,20220208,000000,5.88,5.88,5.23,5.26,384606,0
+OLMA.US,D,20220209,000000,5.28,5.64,5.1906,5.59,534439,0
+OLMA.US,D,20220210,000000,5.38,5.68,5.13,5.2,437873,0
+OLMA.US,D,20220211,000000,5.31,5.57,4.94,4.99,409171,0
+OLMA.US,D,20220214,000000,4.98,5.01,4.75,4.79,298024,0
+OLMA.US,D,20220215,000000,4.88,5.16,4.87,5.12,257920,0
+OLMA.US,D,20220216,000000,5.12,5.12,4.83,4.95,252221,0
+OLMA.US,D,20220217,000000,4.85,4.8798,4.76,4.79,416907,0
+OLMA.US,D,20220218,000000,4.77,4.79,4.44,4.5,507042,0
+OLMA.US,D,20220222,000000,4.45,4.7,4.28,4.31,412293,0
+OLMA.US,D,20220223,000000,4.34,4.77,4.14,4.15,254535,0
+OLMA.US,D,20220224,000000,3.92,4.49,3.9,4.45,496642,0
+OLMA.US,D,20220225,000000,4.54,4.6,4.315,4.6,352283,0
+OLMA.US,D,20220228,000000,4.4,4.78,4.38,4.68,438349,0
+OLMA.US,D,20220301,000000,4.65,5.44,4.605,5.38,584386,0
+OLMA.US,D,20220302,000000,5.2515,5.61,5.21,5.43,499125,0
+OLMA.US,D,20220303,000000,5.42,5.42,4.805,4.87,353693,0
+OLMA.US,D,20220304,000000,4.83,4.93,4.36,4.5,454404,0
+OLMA.US,D,20220307,000000,4.49,4.56,4.15,4.38,395283,0
+OLMA.US,D,20220308,000000,4.38,4.58,4.04,4.38,217747,0
+OLMA.US,D,20220309,000000,4.51,4.98,4.414,4.9,331713,0
+OLMA.US,D,20220310,000000,4.75,4.83,4.54,4.69,220125,0
+OLMA.US,D,20220311,000000,4.79,4.86,4.4,4.41,206283,0
+OLMA.US,D,20220314,000000,4.38,4.39,3.93,3.98,483190,0
+OLMA.US,D,20220315,000000,3.99,4.08,3.72,3.89,625106,0
+OLMA.US,D,20220316,000000,4.03,4.15,3.86,4.13,711233,0
+OLMA.US,D,20220317,000000,4.18,4.57,3.98,4.55,554470,0
+OLMA.US,D,20220318,000000,4.55,5.08,4.51,4.97,1096995,0
+OLMA.US,D,20220321,000000,4.93,4.98,4.74,4.87,559726,0
+OLMA.US,D,20220322,000000,4.91,5.19,4.89,5.11,371992,0
+OLMA.US,D,20220323,000000,5.07,5.07,4.78,4.79,150465,0
+OLMA.US,D,20220324,000000,4.84,4.84,4.6,4.76,241431,0
+OLMA.US,D,20220325,000000,4.78,4.8,4.46,4.47,185653,0
+OLMA.US,D,20220328,000000,4.43,4.52,4.21,4.38,278824,0
+OLMA.US,D,20220329,000000,4.44,4.79,4.39,4.54,232332,0
+OLMA.US,D,20220330,000000,4.53,4.68,4.3,4.33,192838,0
+OLMA.US,D,20220331,000000,4.33,4.39,4.12,4.26,295496,0
+OLMA.US,D,20220401,000000,4.28,4.48,4.06,4.1,289713,0
+OLMA.US,D,20220404,000000,4.19,4.435,4.11,4.32,692625,0
+OLMA.US,D,20220405,000000,4.35,4.43,3.9,3.93,231140,0
+OLMA.US,D,20220406,000000,3.89,3.95,3.65,3.79,766735,0
+OLMA.US,D,20220407,000000,3.78,3.92,3.67,3.7,203331,0
+OLMA.US,D,20220408,000000,3.69,3.82,3.58,3.6,238209,0
+OLMA.US,D,20220411,000000,3.56,3.68,3.305,3.33,225061,0
+OLMA.US,D,20220412,000000,3.4,3.4523,3.21,3.24,205915,0
+OLMA.US,D,20220413,000000,3.22,3.375,3.15,3.26,317425,0
+OLMA.US,D,20220414,000000,3.3,3.3,3.06,3.08,297464,0
+OLMA.US,D,20220418,000000,3.07,3.155,2.89,2.93,304036,0
+OLMA.US,D,20220419,000000,2.99,3.53,2.92,3.2,963639,0
+OLMA.US,D,20220420,000000,3.19,3.265,3.14,3.16,313613,0
+OLMA.US,D,20220421,000000,3.17,3.25,2.94,2.96,512148,0
+OLMA.US,D,20220422,000000,3.04,3.095,2.75,2.85,265115,0
+OLMA.US,D,20220425,000000,2.82,3.18,2.8,3.08,339495,0
+OLMA.US,D,20220426,000000,3.02,3.08,2.77,2.78,221786,0
+OLMA.US,D,20220427,000000,2.77,2.8538,2.67,2.74,251914,0
+OLMA.US,D,20220428,000000,2.76,2.82,2.57,2.72,220656,0
+OLMA.US,D,20220429,000000,2.69,2.81,2.53,2.55,253758,0
+OLMA.US,D,20220502,000000,2.57,2.78,2.53,2.68,170623,0
+OLMA.US,D,20220503,000000,2.69,2.77,2.57,2.61,201661,0
+OLMA.US,D,20220504,000000,2.61,2.71,2.39,2.71,270840,0
+OLMA.US,D,20220505,000000,2.66,2.7245,2.35,2.41,213901,0
+OLMA.US,D,20220506,000000,2.37,2.395,2.23,2.23,292630,0
+OLMA.US,D,20220509,000000,2.2,2.22,2,2.06,257983,0
+OLMA.US,D,20220510,000000,2.06,2.5,2.06,2.2,828514,0
+OLMA.US,D,20220511,000000,2.16,2.47,2,2.04,439337,0
+OLMA.US,D,20220512,000000,2.04,2.2,2.03,2.17,326194,0
+OLMA.US,D,20220513,000000,2.2,2.37,2.14,2.16,483373,0
+OLMA.US,D,20220516,000000,2.2,2.31,2.11,2.2,421873,0
+OLMA.US,D,20220517,000000,2.25,2.33,2.17,2.2,451813,0
+OLMA.US,D,20220518,000000,2.16,2.24,2.07,2.1,447795,0
+OLMA.US,D,20220519,000000,2.08,2.36,2.08,2.3,445362,0
+OLMA.US,D,20220520,000000,2.34,2.38,2.13,2.26,457481,0
+OLMA.US,D,20220523,000000,2.32,2.64,2.25,2.37,686815,0
+OLMA.US,D,20220524,000000,2.36,2.74,2.3,2.61,941899,0
+OLMA.US,D,20220525,000000,2.65,3.02,2.57,2.86,530705,0
+OLMA.US,D,20220526,000000,2.82,2.93,2.78,2.81,369767,0
+OLMA.US,D,20220527,000000,2.82,3,2.73,2.95,272108,0
+OLMA.US,D,20220531,000000,2.97,2.97,2.79,2.86,869692,0
+OLMA.US,D,20220601,000000,2.87,2.96,2.78,2.8,286992,0
+OLMA.US,D,20220602,000000,2.79,2.92,2.71,2.89,151990,0
+OLMA.US,D,20220603,000000,2.85,3.45,2.85,3.36,319420,0
+OLMA.US,D,20220606,000000,3.36,3.55,3.26,3.47,550611,0
+OLMA.US,D,20220607,000000,3.42,3.87,3.405,3.75,596732,0
+OLMA.US,D,20220608,000000,3.75,4.09,3.565,4,658930,0
+OLMA.US,D,20220609,000000,4.4,4.74,4.01,4.34,1650176,0
+OLMA.US,D,20220610,000000,4.23,4.37,3.852,4.305,898380,0
+OLMA.US,D,20220613,000000,4.01,4.01,3.505,3.67,664059,0
+OLMA.US,D,20220614,000000,3.54,3.6,3.31,3.37,348101,0
+OLMA.US,D,20220615,000000,3.59,3.78,3.45,3.71,475683,0
+OLMA.US,D,20220616,000000,3.52,3.6,3.33,3.43,304314,0
+OLMA.US,D,20220617,000000,3.45,3.79,3.45,3.61,584452,0
+OLMA.US,D,20220621,000000,3.67,3.82,3.59,3.75,322808,0
+OLMA.US,D,20220622,000000,3.7,4.03,3.65,3.94,319391,0
+OLMA.US,D,20220623,000000,3.95,4.38,3.9,4.38,262631,0
+OLMA.US,D,20220624,000000,4.41,4.45,4.03,4.37,3527407,0
+OLMA.US,D,20220627,000000,4.38,4.43,4.15,4.35,152677,0
+OLMA.US,D,20220628,000000,4.36,4.38,4.15,4.34,166143,0
+OLMA.US,D,20220629,000000,4.31,4.68,4.1,4.61,257220,0
+OLMA.US,D,20220630,000000,4.43,4.515,4.04,4.07,485104,0
+OLMA.US,D,20220701,000000,4.08,4.27,3.9903,4.18,424128,0
+OLMA.US,D,20220705,000000,4.1,4.5,4.1,4.48,135779,0
+OLMA.US,D,20220706,000000,4.38,4.74,4.38,4.57,247186,0
+OLMA.US,D,20220707,000000,4.6,5.03,4.58,4.95,406986,0
+OLMA.US,D,20220708,000000,4.95,5.02,4.8,4.83,316028,0
+OLMA.US,D,20220711,000000,4.9,4.9,4.49,4.51,284530,0
+OLMA.US,D,20220712,000000,4.47,4.51,4.09,4.51,196329,0
+OLMA.US,D,20220713,000000,4.37,4.69,4.285,4.6,121868,0
+OLMA.US,D,20220714,000000,4.6,4.73,4.4,4.6,162948,0
+OLMA.US,D,20220715,000000,4.59,4.83,4.523,4.7,235559,0
+OLMA.US,D,20220718,000000,4.73,4.88,4.63,4.75,237349,0
+OLMA.US,D,20220719,000000,4.75,4.8396,4.66,4.71,200909,0
+OLMA.US,D,20220720,000000,4.63,4.83,4.58,4.71,265128,0
+OLMA.US,D,20220721,000000,5.02,5.87,4.96,5.68,6609413,0
+OLMA.US,D,20220722,000000,5.52,5.72,4.8,4.86,903804,0
+OLMA.US,D,20220725,000000,4.81,4.825,4.415,4.71,343514,0
+OLMA.US,D,20220726,000000,4.65,5,4.52,4.87,205423,0
+OLMA.US,D,20220727,000000,4.92,5.15,4.66,5.01,179391,0
+OLMA.US,D,20220728,000000,5.01,5.13,4.74,5.03,205715,0
+OLMA.US,D,20220729,000000,5.05,5.07,4.91,5.02,178628,0
+OLMA.US,D,20220801,000000,5,5.04,4.8301,4.95,128097,0
+OLMA.US,D,20220802,000000,4.91,5.2,4.81,5.1,134245,0
+OLMA.US,D,20220803,000000,5.19,5.5761,5.125,5.36,213810,0
+OLMA.US,D,20220804,000000,5.36,5.68,5.07,5.51,226536,0
+OLMA.US,D,20220805,000000,5.36,5.93,5.325,5.88,226802,0
+OLMA.US,D,20220808,000000,5.9,6.08,5.52,5.75,198247,0
+OLMA.US,D,20220809,000000,5.63,5.94,5.36,5.61,133097,0
+OLMA.US,D,20220810,000000,5.66,5.66,4,4.11,1428290,0
+OLMA.US,D,20220811,000000,4.18,4.27,3.84,3.85,376985,0
+OLMA.US,D,20220812,000000,3.88,4.2,3.8201,4.06,380951,0
+OLMA.US,D,20220815,000000,4.08,4.34,3.9801,4.27,256274,0
+OLMA.US,D,20220816,000000,4.27,4.365,4.07,4.27,318747,0
+OLMA.US,D,20220817,000000,4.13,4.16,3.86,3.91,255233,0
+OLMA.US,D,20220818,000000,3.88,3.89,3.77,3.78,94484,0
+OLMA.US,D,20220819,000000,3.81,4.13,3.79,4.02,215255,0
+OLMA.US,D,20220822,000000,3.89,3.98,3.75,3.78,108133,0
+OLMA.US,D,20220823,000000,3.79,4.36,3.78,4.23,267093,0
+OLMA.US,D,20220824,000000,4.17,4.402,3.9448,4.33,166011,0
+OLMA.US,D,20220825,000000,4.37,4.4,4.275,4.33,123889,0
+OLMA.US,D,20220826,000000,4.28,4.3157,4.12,4.15,114620,0
+OLMA.US,D,20220829,000000,4.1,4.32,4.0695,4.2,93936,0
+OLMA.US,D,20220830,000000,4.28,4.28,3.95,4.09,147570,0
+OLMA.US,D,20220831,000000,4.17,4.17,3.83,3.95,105482,0
+OLMA.US,D,20220901,000000,4,4,3.57,3.69,182467,0
+OLMA.US,D,20220902,000000,3.76,3.76,3.4,3.47,248305,0
+OLMA.US,D,20220906,000000,3.51,3.63,3.42,3.6,131440,0
+OLMA.US,D,20220907,000000,3.66,3.76,3.45,3.73,270820,0
+OLMA.US,D,20220908,000000,3.75,4.4593,3.74,4.42,240723,0
+OLMA.US,D,20220909,000000,4.41,4.485,4.11,4.22,87432,0
+OLMA.US,D,20220912,000000,4.18,4.27,3.97,4.19,89493,0
+OLMA.US,D,20220913,000000,4,4.13,3.9,4.08,94678,0
+OLMA.US,D,20220914,000000,4.07,4.12,3.88,3.93,128377,0
+OLMA.US,D,20220915,000000,3.93,4.18,3.93,4.1,74229,0
+OLMA.US,D,20220916,000000,3.95,4.02,3.73,3.77,682288,0
+OLMA.US,D,20220919,000000,3.72,3.72,3.38,3.42,556024,0
+OLMA.US,D,20220920,000000,3.35,3.39,3.13,3.21,371354,0
+OLMA.US,D,20220921,000000,3.17,3.26,2.95,2.97,148811,0
+OLMA.US,D,20220922,000000,2.96,2.9699,2.78,2.85,185631,0
+OLMA.US,D,20220923,000000,2.88,2.925,2.74,2.86,224541,0
+OLMA.US,D,20220926,000000,2.89,2.99,2.83,2.87,88618,0
+OLMA.US,D,20220927,000000,2.87,2.98,2.82,2.84,51858,0
+OLMA.US,D,20220928,000000,2.84,3.005,2.8216,2.96,65415,0
+OLMA.US,D,20220929,000000,3,3,2.72,2.72,40688,0
+OLMA.US,D,20220930,000000,2.78,2.8414,2.72,2.76,78534,0
+OLMA.US,D,20221003,000000,2.76,2.94,2.72,2.91,138755,0
+OLMA.US,D,20221004,000000,3,3.12,2.87,2.98,177596,0
+OLMA.US,D,20221005,000000,2.98,2.98,2.79,2.84,62595,0
+OLMA.US,D,20221006,000000,2.87,2.9591,2.78,2.87,247513,0
+OLMA.US,D,20221007,000000,2.93,2.94,2.72,2.77,1034264,0
+OLMA.US,D,20221010,000000,2.79,2.96,2.6468,2.88,70868,0
+OLMA.US,D,20221011,000000,2.84,3.18,2.84,3,82480,0
+OLMA.US,D,20221012,000000,3,3.05,2.82,2.84,47238,0
+OLMA.US,D,20221013,000000,2.85,2.98,2.7372,2.96,48088,0
+OLMA.US,D,20221014,000000,2.96,3.01,2.86,2.86,33097,0
+OLMA.US,D,20221017,000000,2.89,3.045,2.88,2.89,16784,0
+OLMA.US,D,20221018,000000,2.94,3.07,2.7,2.94,106036,0
+OLMA.US,D,20221019,000000,2.87,3.05,2.82,2.9,108383,0
+OLMA.US,D,20221020,000000,3.19,3.41,3.1302,3.4,380919,0
+OLMA.US,D,20221021,000000,3.4,3.52,3.28,3.5,112545,0
+OLMA.US,D,20221024,000000,3.5,3.59,3.33,3.47,116010,0
+OLMA.US,D,20221025,000000,3.51,3.67,3.47,3.57,59216,0
+OLMA.US,D,20221026,000000,3.59,4.109,3.425,3.75,278802,0
+OLMA.US,D,20221027,000000,3.84,4.045,3.61,3.65,223059,0
+OLMA.US,D,20221028,000000,3.65,3.885,3.51,3.71,56957,0
+OLMA.US,D,20221031,000000,3.71,3.87,3.62,3.76,104965,0
+OLMA.US,D,20221101,000000,3.9,3.9,3.42,3.72,122297,0
+OLMA.US,D,20221102,000000,3.73,3.87,3.4621,3.69,100519,0
+OLMA.US,D,20221103,000000,3.66,3.91,3.48,3.62,94316,0
+OLMA.US,D,20221104,000000,3.69,3.69,3.22,3.37,79092,0
+OLMA.US,D,20221107,000000,3.4,3.49,3.15,3.2,64856,0
+OLMA.US,D,20221108,000000,3.01,3.31,3,3.13,107958,0
+OLMA.US,D,20221109,000000,3.1,3.245,2.93,2.97,111489,0
+OLMA.US,D,20221110,000000,3.09,3.35,3,3.25,145364,0
+OLMA.US,D,20221111,000000,3.27,3.405,3.27,3.38,103303,0
+OLMA.US,D,20221114,000000,3.32,3.36,3.18,3.24,53074,0
+OLMA.US,D,20221115,000000,3.31,3.345,3.15,3.2,47449,0
+OLMA.US,D,20221116,000000,3.2,3.23,2.95,3.09,47608,0
+OLMA.US,D,20221117,000000,3.02,3.04,2.65,2.7,198320,0
+OLMA.US,D,20221118,000000,2.71,2.84,2.52,2.63,188136,0
+OLMA.US,D,20221121,000000,2.65,2.85,2.57,2.7,259456,0
+OLMA.US,D,20221122,000000,2.73,2.81,2.3,2.54,247124,0
+OLMA.US,D,20221123,000000,2.57,2.81,2.45,2.74,263415,0
+OLMA.US,D,20221125,000000,2.78,3.16,2.745,3.15,62181,0
+OLMA.US,D,20221128,000000,3.06,3.14,2.75,2.82,60977,0
+OLMA.US,D,20221129,000000,2.77,2.875,2.64,2.67,37019,0
+OLMA.US,D,20221130,000000,2.825,2.9394,2.57,2.87,92821,0
+OLMA.US,D,20221201,000000,2.91,2.985,2.74,2.85,37775,0
+OLMA.US,D,20221202,000000,2.76,2.89,2.5948,2.73,56195,0
+OLMA.US,D,20221205,000000,2.68,2.95,2.5,2.79,87682,0
+OLMA.US,D,20221206,000000,2.81,2.905,2.46,2.49,112160,0
+OLMA.US,D,20221207,000000,2.5,2.88,2.35,2.62,183714,0
+OLMA.US,D,20221208,000000,2.62,2.64,2.41,2.48,122501,0
+OLMA.US,D,20221209,000000,2.435,2.44,2.37,2.44,28575,0
+OLMA.US,D,20221212,000000,2.45,2.48,2.32,2.38,67778,0
+OLMA.US,D,20221213,000000,2.54,2.65,2.36,2.47,164411,0
+OLMA.US,D,20221214,000000,2.44,2.52,2.34,2.45,81729,0
+OLMA.US,D,20221215,000000,2.4,2.51,2.35,2.45,48557,0
+OLMA.US,D,20221216,000000,2.45,2.5,2.28,2.33,400720,0
+OLMA.US,D,20221219,000000,2.37,2.45,2.19,2.38,96901,0
+OLMA.US,D,20221220,000000,2.34,2.48,2.28,2.31,84466,0
+OLMA.US,D,20221221,000000,2.38,2.44,2.24,2.27,67644,0
+OLMA.US,D,20221222,000000,2.32,2.65,2.31,2.58,167296,0
+OLMA.US,D,20221223,000000,2.53,2.83,2.4,2.65,155142,0
+OLMA.US,D,20221227,000000,2.69,2.76,2.5,2.57,172612,0
+OLMA.US,D,20221228,000000,2.54,2.59,2.395,2.44,66339,0
+OLMA.US,D,20221229,000000,2.5,2.56,2.41,2.48,107509,0
+OLMA.US,D,20221230,000000,2.42,2.62,2.42,2.45,196681,0
+OLMA.US,D,20230103,000000,2.48,2.68,2.45,2.64,97856,0
+OLMA.US,D,20230104,000000,2.64,2.695,2.47,2.55,113856,0
+OLMA.US,D,20230105,000000,2.6,2.79,2.47,2.75,56469,0
+OLMA.US,D,20230106,000000,2.73,2.9,2.73,2.85,139814,0
+OLMA.US,D,20230109,000000,2.9,3.25,2.77,3.12,214540,0
+OLMA.US,D,20230110,000000,3.09,3.3,2.88,3.22,97180,0
+OLMA.US,D,20230111,000000,3.27,3.96,3.27,3.92,274892,0
+OLMA.US,D,20230112,000000,3.75,4.05,3.6,4.01,793312,0
+OLMA.US,D,20230113,000000,3.9,4.25,3.8797,4.15,79759,0
+OLMA.US,D,20230117,000000,4.16,4.41,3.95,4.41,142602,0
+OLMA.US,D,20230118,000000,4.46,4.59,4.345,4.55,197067,0
+OLMA.US,D,20230119,000000,4.47,4.84,4.45,4.71,344994,0
+OLMA.US,D,20230120,000000,4.71,4.71,4.09,4.65,149801,0
+OLMA.US,D,20230123,000000,4.62,5.14,4.6,4.97,484120,0
+OLMA.US,D,20230124,000000,4.83,5.0587,4.4,4.97,215403,0
+OLMA.US,D,20230125,000000,4.89,5.02,4.795,4.96,272432,0
+OLMA.US,D,20230126,000000,5.01,5.06,4.7,4.74,211251,0
+OLMA.US,D,20230127,000000,4.68,4.99,4.4624,4.71,106451,0
+OLMA.US,D,20230130,000000,4.7,4.9103,4.44,4.79,165978,0
+OLMA.US,D,20230131,000000,4.78,5.0126,4.78,4.83,179960,0
+OLMA.US,D,20230201,000000,4.82,5.0299,4.7312,4.87,171379,0
+OLMA.US,D,20230202,000000,4.88,5.06,4.82,4.87,174725,0
+OLMA.US,D,20230203,000000,4.82,4.9,4.4,4.55,77421,0
+OLMA.US,D,20230206,000000,4.43,4.75,4.31,4.53,187007,0
+OLMA.US,D,20230207,000000,4.5,4.9,4.39,4.85,71016,0
+OLMA.US,D,20230208,000000,4.87,4.99,4.65,4.65,224288,0
+OLMA.US,D,20230209,000000,4.68,5.11,4.4035,4.66,827341,0
+OLMA.US,D,20230210,000000,4.63,4.705,4.42,4.54,76179,0
+OLMA.US,D,20230213,000000,4.54,4.83,4.54,4.79,107612,0
+OLMA.US,D,20230214,000000,4.76,4.87,4.38,4.525,91923,0
+OLMA.US,D,20230215,000000,4.52,4.64,4.43,4.49,24551,0
+OLMA.US,D,20230216,000000,4.41,4.55,4.11,4.27,126911,0
+OLMA.US,D,20230217,000000,4.27,4.63,4.18,4.55,85283,0
+OLMA.US,D,20230221,000000,4.56,4.56,4.16,4.16,37687,0
+OLMA.US,D,20230222,000000,4.64,4.69,4.36,4.56,77840,0
+OLMA.US,D,20230223,000000,4.6,4.86,4.2562,4.33,59074,0
+OLMA.US,D,20230224,000000,4.3,4.3,4.04,4.1,33645,0
+OLMA.US,D,20230227,000000,4.21,4.215,3.82,3.89,52705,0
+OLMA.US,D,20230228,000000,3.94,4.2399,3.92,4.1,42010,0
+OLMA.US,D,20230301,000000,4.17,4.17,3.77,4.01,118061,0
+OLMA.US,D,20230302,000000,3.95,4.23,3.93,4.095,26615,0
+OLMA.US,D,20230303,000000,4.1,4.185,3.95,4.1,44345,0
+OLMA.US,D,20230306,000000,4.06,4.15,3.94,3.95,33022,0
+OLMA.US,D,20230307,000000,4.01,4.3114,3.75,3.77,40994,0
+OLMA.US,D,20230308,000000,3.79,4.15,3.75,3.89,80466,0
+OLMA.US,D,20230309,000000,3.89,3.97,3.66,3.76,64532,0
+OLMA.US,D,20230310,000000,4.33,4.33,3.03,3.89,238080,0
+OLMA.US,D,20230313,000000,3.84,4.05,3.81,3.93,102733,0
+OLMA.US,D,20230314,000000,4,4.17,3.735,3.9,53365,0
+OLMA.US,D,20230315,000000,3.88,4.04,3.61,3.98,102983,0
+OLMA.US,D,20230316,000000,3.94,3.95,3.705,3.81,37083,0
+OLMA.US,D,20230317,000000,3.75,3.87,3.51,3.63,118323,0
+OLMA.US,D,20230320,000000,3.63,3.852,3.43,3.61,77873,0
+OLMA.US,D,20230321,000000,3.7,3.82,3.55,3.64,113115,0
+OLMA.US,D,20230322,000000,3.67,3.6998,3.41,3.41,108772,0
+OLMA.US,D,20230323,000000,3.41,3.665,3.38,3.53,73439,0
+OLMA.US,D,20230324,000000,3.46,3.715,3.4,3.6,144587,0
+OLMA.US,D,20230327,000000,3.6,3.6596,3.37,3.45,58691,0
+OLMA.US,D,20230328,000000,3.51,3.65,3.395,3.51,90954,0
+OLMA.US,D,20230329,000000,3.45,3.7498,3.3638,3.63,372798,0
+OLMA.US,D,20230330,000000,3.63,3.7499,3.42,3.54,198891,0
+OLMA.US,D,20230331,000000,3.56,3.7055,3.42,3.47,392731,0
+OLMA.US,D,20230403,000000,3.51,3.67,3.4,3.49,106174,0
+OLMA.US,D,20230404,000000,3.5,3.5423,3.06,3.24,126371,0
+OLMA.US,D,20230405,000000,3.29,3.29,3.2,3.22,43606,0
+OLMA.US,D,20230406,000000,3.24,3.4199,3,3.29,1672647,0
+OLMA.US,D,20230410,000000,3.25,3.44,3.25,3.28,98617,0
+OLMA.US,D,20230411,000000,3.37,3.445,3.21,3.3,131731,0
+OLMA.US,D,20230412,000000,3.35,3.52,3.33,3.52,322517,0
+OLMA.US,D,20230413,000000,3.54,3.98,3.53,3.79,566574,0
+OLMA.US,D,20230414,000000,3.89,3.93,3.55,3.66,85279,0
+OLMA.US,D,20230417,000000,3.63,3.8499,3.55,3.7,118623,0
+OLMA.US,D,20230418,000000,3.74,3.92,3.55,3.7,273035,0
+OLMA.US,D,20230419,000000,3.64,4.105,3.64,4,124273,0
+OLMA.US,D,20230420,000000,3.93,4.2,3.85,4.12,67637,0
+OLMA.US,D,20230421,000000,4.09,4.19,3.86,4.15,100417,0
+OLMA.US,D,20230424,000000,4.16,4.24,4.03,4.04,24467,0
+OLMA.US,D,20230425,000000,4.01,4.11,3.95,4.08,99365,0
+OLMA.US,D,20230426,000000,4,4.435,3.93,4.34,91045,0
+OLMA.US,D,20230427,000000,4.35,4.66,4.26,4.63,66535,0
+OLMA.US,D,20230428,000000,4.63,4.9264,4.37,4.79,231244,0
+OLMA.US,D,20230501,000000,4.75,5.605,4.6,5.43,296853,0
+OLMA.US,D,20230502,000000,5.25,5.5899,5,5.47,295177,0
+OLMA.US,D,20230503,000000,5.37,6.08,5.1601,5.98,392764,0
+OLMA.US,D,20230504,000000,6.02,6.58,5.87,6.35,272056,0
+OLMA.US,D,20230505,000000,6.64,6.8988,6.44,6.66,238606,0
+OLMA.US,D,20230508,000000,6.45,6.8399,6.33,6.57,232958,0
+OLMA.US,D,20230509,000000,6.57,7.42,5.92,7.27,194363,0
+OLMA.US,D,20230510,000000,7.02,7.4499,6,6.64,247063,0
+OLMA.US,D,20230511,000000,6.71,7.15,6.4759,6.8,109479,0
+OLMA.US,D,20230512,000000,6.9,7.24,6.8,6.97,133019,0
+OLMA.US,D,20230515,000000,7.03,7.16,6.26,6.69,85990,0
+OLMA.US,D,20230516,000000,6.51,6.67,6.3,6.34,89878,0
+OLMA.US,D,20230517,000000,6.34,7.25,6.34,6.95,168923,0
+OLMA.US,D,20230518,000000,6.81,7.005,6.535,6.7,163731,0
+OLMA.US,D,20230519,000000,6.7,7.26,6.7,6.85,158459,0
+OLMA.US,D,20230522,000000,6.89,7.1,6.24,6.24,149732,0
+OLMA.US,D,20230523,000000,6.18,6.56,5.14,5.55,275949,0
+OLMA.US,D,20230524,000000,5.54,5.855,5.2615,5.57,425056,0
+OLMA.US,D,20230525,000000,5.57,5.66,5.25,5.39,257244,0
+OLMA.US,D,20230526,000000,5.31,5.5559,5.22,5.25,116902,0
+OLMA.US,D,20230530,000000,5.25,5.61,5.02,5.37,109946,0
+OLMA.US,D,20230531,000000,5.37,5.485,5.08,5.17,142554,0
+OLMA.US,D,20230601,000000,5.18,5.83,5.18,5.75,183260,0
+OLMA.US,D,20230602,000000,5.82,5.85,5.54,5.67,112055,0
+OLMA.US,D,20230605,000000,5.67,6.24,5.64,5.95,134785,0
+OLMA.US,D,20230606,000000,5.95,6.42,5.7185,6.31,140921,0
+OLMA.US,D,20230607,000000,6.4,6.4,6.01,6.05,91638,0
+OLMA.US,D,20230608,000000,6.04,6.68,6.03,6.55,201207,0
+OLMA.US,D,20230609,000000,6.63,8.05,6.63,7.82,773652,0
+OLMA.US,D,20230612,000000,8.04,9.87,8,8.75,892680,0
+OLMA.US,D,20230613,000000,8.76,9.6,8.76,9.22,632218,0
+OLMA.US,D,20230614,000000,9.25,9.47,8.9,8.93,446924,0
+OLMA.US,D,20230615,000000,8.93,9.4,8.69,9.08,570211,0
+OLMA.US,D,20230616,000000,9.19,9.22,7.37,7.84,648378,0
+OLMA.US,D,20230620,000000,7.87,9.005,7.87,8.51,689749,0
+OLMA.US,D,20230621,000000,8.49,8.63,8.02,8.4,315360,0
+OLMA.US,D,20230622,000000,8.34,8.69,8.1,8.32,295588,0
+OLMA.US,D,20230623,000000,8.24,8.49,7.68,7.87,3954506,0
+OLMA.US,D,20230626,000000,8.09,8.43,7.85,8.13,420304,0
+OLMA.US,D,20230627,000000,8.04,9.29,7.925,9.13,503529,0
+OLMA.US,D,20230628,000000,9.145,9.71,8.985,9.65,691708,0
+OLMA.US,D,20230629,000000,9.5,9.69,8.55,8.815,795903,0
+OLMA.US,D,20230630,000000,8.82,9.155,8.6,9.03,856209,0
+OLMA.US,D,20230703,000000,8.84,9.1575,8.67,8.76,129166,0
+OLMA.US,D,20230705,000000,8.75,9.27,8.75,9.03,266002,0
+OLMA.US,D,20230706,000000,8.9,9.1,8.35,9.03,517008,0
+OLMA.US,D,20230707,000000,9.03,9.355,8.7,8.77,499905,0
+OLMA.US,D,20230710,000000,8.74,9.02,8.54,8.77,185917,0
+OLMA.US,D,20230711,000000,8.75,8.75,8.38,8.61,295367,0
+OLMA.US,D,20230712,000000,8.82,9.03,8.525,8.94,157088,0
+OLMA.US,D,20230713,000000,9,9.24,8.65,8.72,555768,0
+OLMA.US,D,20230714,000000,8.7,8.825,8.07,8.19,350312,0
+OLMA.US,D,20230717,000000,8.24,8.6,8.04,8.41,224046,0
+OLMA.US,D,20230718,000000,8.44,9.06,8.37,8.89,247790,0
+OLMA.US,D,20230719,000000,8.84,9.19,8.84,9.14,475097,0
+OLMA.US,D,20230720,000000,9.11,9.25,8.76,8.94,319950,0
+OLMA.US,D,20230721,000000,9.28,9.5,8.9,9.25,303233,0
+OLMA.US,D,20230724,000000,9.25,9.25,8.98,9.05,214550,0
+OLMA.US,D,20230725,000000,9.03,9.04,8.58,8.72,151051,0
+OLMA.US,D,20230726,000000,8.71,8.8,8.5,8.78,114219,0
+OLMA.US,D,20230727,000000,8.8,8.92,8.26,8.39,118955,0
+OLMA.US,D,20230728,000000,8.47,8.66,8.395,8.42,107528,0
+OLMA.US,D,20230731,000000,8.38,8.66,7.78,8.65,261620,0
+OLMA.US,D,20230801,000000,8.62,9.1,8.47,9.08,183987,0
+OLMA.US,D,20230802,000000,9,9.94,8.74,9.72,206906,0
+OLMA.US,D,20230803,000000,9.71,9.72,8.9,9.26,201208,0
+OLMA.US,D,20230804,000000,9.37,9.58,9.09,9.36,79155,0
+OLMA.US,D,20230807,000000,9.36,9.36,8.95,9.19,138369,0
+OLMA.US,D,20230808,000000,9.1,9.925,9.0787,9.46,182730,0
+OLMA.US,D,20230809,000000,9.59,11.15,9.59,10.6,559114,0
+OLMA.US,D,20230810,000000,10.72,10.8,9.67,10.12,436297,0
+OLMA.US,D,20230811,000000,10.09,10.8,10.05,10.48,286110,0
+OLMA.US,D,20230814,000000,10.45,10.515,9.9,10.33,192643,0
+OLMA.US,D,20230815,000000,10.31,10.85,10.19,10.81,202320,0
+OLMA.US,D,20230816,000000,10.81,10.81,9.47,9.52,274302,0
+OLMA.US,D,20230817,000000,9.44,9.61,8.73,8.78,198387,0
+OLMA.US,D,20230818,000000,8.75,8.89,8.5,8.72,203604,0
+OLMA.US,D,20230821,000000,8.66,9.55,8.58,9.34,210687,0
+OLMA.US,D,20230822,000000,9.34,9.76,9.32,9.51,150400,0
+OLMA.US,D,20230823,000000,9.58,10.01,9.58,9.74,101401,0
+OLMA.US,D,20230824,000000,9.72,9.72,9.3101,9.35,90362,0
+OLMA.US,D,20230825,000000,9.36,9.42,8.86,9.4,68393,0
+OLMA.US,D,20230828,000000,9.45,9.47,8.96,9.25,94998,0
+OLMA.US,D,20230829,000000,9.26,10.04,9.21,9.86,127962,0
+OLMA.US,D,20230830,000000,9.84,9.87,9.27,9.33,70305,0
+OLMA.US,D,20230831,000000,9.34,10.55,9.215,10.15,369770,0
+OLMA.US,D,20230901,000000,10.2,10.79,10.1701,10.61,133967,0
+OLMA.US,D,20230905,000000,10.75,13.22,10.2107,12.68,1212362,0
+OLMA.US,D,20230906,000000,12.68,13.33,11.56,11.79,342065,0
+OLMA.US,D,20230907,000000,11.78,12.03,11.32,11.46,139246,0
+OLMA.US,D,20230908,000000,11.56,12.1599,11.34,11.67,187010,0
+OLMA.US,D,20230911,000000,11.67,12.57,11.64,12.38,329670,0
+OLMA.US,D,20230912,000000,12.55,12.7499,11.735,11.97,435063,0
+OLMA.US,D,20230913,000000,12.01,12.4,11.785,12.07,130109,0
+OLMA.US,D,20230914,000000,12.09,12.485,11.515,12.15,262776,0
+OLMA.US,D,20230915,000000,12.64,13.44,12.59,12.89,1013810,0
+OLMA.US,D,20230918,000000,12.97,13.5,12.3,12.57,274317,0
+OLMA.US,D,20230919,000000,12.6,12.86,12.18,12.64,209132,0
+OLMA.US,D,20230920,000000,12.7,13,12.04,12.09,247929,0
+OLMA.US,D,20230921,000000,11.95,12.0891,11.67,12.03,180373,0
+OLMA.US,D,20230922,000000,12.09,12.6199,12.02,12.48,217910,0
+OLMA.US,D,20230925,000000,12.61,13.03,12.41,12.76,378573,0
+OLMA.US,D,20230926,000000,12.9,13.43,12.5,12.86,241858,0
+OLMA.US,D,20230927,000000,12.93,13.06,12.73,12.9,562562,0
+OLMA.US,D,20230928,000000,13.08,13.43,12.46,12.98,556601,0
+OLMA.US,D,20230929,000000,13.17,13.17,11.86,12.35,462778,0
+OLMA.US,D,20231002,000000,12.1,12.625,11.551,11.66,378299,0
+OLMA.US,D,20231003,000000,11.41,11.544,11.05,11.25,289349,0
+OLMA.US,D,20231004,000000,11.29,11.55,10.71,11.45,249424,0
+OLMA.US,D,20231005,000000,11.43,12.91,11.43,12.72,439094,0
+OLMA.US,D,20231006,000000,12.53,12.87,12.1703,12.71,215148,0
+OLMA.US,D,20231009,000000,12.52,13.22,12.049,12.95,276592,0
+OLMA.US,D,20231010,000000,13,13.6784,12.65,12.75,238619,0
+OLMA.US,D,20231011,000000,12.74,13.2099,11.945,12.09,239995,0
+OLMA.US,D,20231012,000000,12.34,12.34,11.73,11.74,244997,0
+OLMA.US,D,20231013,000000,11.71,12.72,11.53,12.63,281795,0
+OLMA.US,D,20231016,000000,12.66,12.66,10.53,10.54,515728,0
+OLMA.US,D,20231017,000000,10.6,11.6001,10.6,10.975,433619,0
+OLMA.US,D,20231018,000000,10.92,10.92,10.44,10.66,303695,0
+OLMA.US,D,20231019,000000,10.23,10.74,9.96,10.53,296335,0
+OLMA.US,D,20231020,000000,10.58,10.68,10.2851,10.59,275803,0
+OLMA.US,D,20231023,000000,11.15,11.7,10.43,10.9,782878,0
+OLMA.US,D,20231024,000000,11.37,11.5,10.59,11.48,322630,0
+OLMA.US,D,20231025,000000,11.39,12.455,11.28,12.35,244302,0
+OLMA.US,D,20231026,000000,12.46,13.57,12.1,12.85,688370,0
+OLMA.US,D,20231027,000000,13.01,13.61,12.87,13.09,449644,0
+OLMA.US,D,20231030,000000,13.13,13.59,12.82,13.26,267633,0
+OLMA.US,D,20231031,000000,13.36,13.36,11.19,13.29,424765,0
+OLMA.US,D,20231101,000000,13.29,15.11,13.1001,14.94,490075,0
+OLMA.US,D,20231102,000000,15.01,15.8,14.68,15.74,401392,0
+OLMA.US,D,20231103,000000,15.96,17.61,15.96,16.59,1106804,0
+OLMA.US,D,20231106,000000,16.87,16.9017,13.56,15.05,760594,0
+OLMA.US,D,20231107,000000,15.07,16.8,15.07,16.62,496656,0
+OLMA.US,D,20231108,000000,16.82,17.7911,15.5001,17.14,509988,0
+OLMA.US,D,20231109,000000,17.1,17.39,15.95,16.15,462585,0
+OLMA.US,D,20231110,000000,16.51,16.69,15.345,15.83,487431,0
+OLMA.US,D,20231113,000000,15.74,15.74,14.61,14.75,708608,0
+OLMA.US,D,20231114,000000,15.2,16.27,15.12,15.88,701871,0
+OLMA.US,D,20231115,000000,16.07,17.23,16.07,16.82,577057,0
+OLMA.US,D,20231116,000000,17.02,17.02,16.01,16.78,340170,0
+OLMA.US,D,20231117,000000,16.9,17.1,15.79,15.91,600696,0
+OLMA.US,D,20231120,000000,15.99,16.3719,15.51,15.95,897769,0
+OLMA.US,D,20231121,000000,15.95,15.95,14.17,14.2,874782,0
+OLMA.US,D,20231122,000000,14.26,14.3021,13.62,13.75,798930,0
+OLMA.US,D,20231124,000000,13.64,14.15,13.64,14,366500,0
+OLMA.US,D,20231127,000000,14.47,14.55,13.1,13.19,1202106,0
+OLMA.US,D,20231128,000000,13.22,13.5699,12.15,13.55,1792764,0
+OLMA.US,D,20231129,000000,13.835,13.98,12.915,13.18,1246296,0
+OLMA.US,D,20231130,000000,13.11,14.65,12.2901,13.95,1933451,0
+OLMA.US,D,20231201,000000,13.78,14.64,13.53,14.58,1038962,0
+OLMA.US,D,20231204,000000,14.66,15.55,14.45,15.25,578059,0
+OLMA.US,D,20231205,000000,15.24,15.4,11.4,12.91,2616548,0
+OLMA.US,D,20231206,000000,12.91,13.5587,11.48,11.72,4149681,0
+OLMA.US,D,20231207,000000,11.73,12.31,11.495,11.66,1639024,0
+OLMA.US,D,20231208,000000,11.6,12.5487,11.575,12.13,922782,0
+OLMA.US,D,20231211,000000,12.47,12.47,11.362,11.44,894779,0
+OLMA.US,D,20231212,000000,11.39,12.54,11.34,12.45,957533,0
+OLMA.US,D,20231213,000000,12.45,12.78,11.73,12.75,832209,0
+OLMA.US,D,20231214,000000,12.78,12.92,11.77,12.32,1465606,0
+OLMA.US,D,20231215,000000,12.45,12.61,11.65,12.2,2877687,0
+OLMA.US,D,20231218,000000,12.5,13.13,12.0088,13.04,2085254,0
+OLMA.US,D,20231219,000000,13.67,14.04,12.91,13.52,1571387,0
+OLMA.US,D,20231220,000000,13.51,14.315,13.25,13.28,520015,0
+OLMA.US,D,20231221,000000,13.5,13.6817,13.18,13.41,315736,0
+OLMA.US,D,20231222,000000,13.41,14.265,13.38,13.78,533897,0
+OLMA.US,D,20231226,000000,13.73,14.77,13.73,14.6,669553,0
+OLMA.US,D,20231227,000000,14.8,15.44,14.31,14.55,446529,0
+OLMA.US,D,20231228,000000,14.53,14.8,14.2682,14.49,260664,0
+OLMA.US,D,20231229,000000,14.44,14.62,13.15,14.03,903034,0
+OLMA.US,D,20240102,000000,13.98,14.56,13.38,13.73,402742,0
+OLMA.US,D,20240103,000000,13.61,13.982,13.23,13.44,308379,0
+OLMA.US,D,20240104,000000,13.68,13.79,12.46,12.48,633744,0
+OLMA.US,D,20240105,000000,12.62,12.62,11.22,11.285,1379444,0
+OLMA.US,D,20240108,000000,11.14,11.955,11.1,11.83,969879,0
+OLMA.US,D,20240109,000000,11.62,12.05,10.9,11.93,1735652,0
+OLMA.US,D,20240110,000000,11.98,12.51,11.56,11.9,503705,0
+OLMA.US,D,20240111,000000,11.77,11.83,11.11,11.48,440405,0
+OLMA.US,D,20240112,000000,11.53,11.8688,11.44,11.6,306089,0
+OLMA.US,D,20240116,000000,11.35,11.715,11.1,11.51,288075,0
+OLMA.US,D,20240117,000000,11.31,11.335,10.82,11.25,431236,0
+OLMA.US,D,20240118,000000,11.37,11.37,10.85,11.21,296656,0
+OLMA.US,D,20240119,000000,11.2,11.48,11.05,11.28,491093,0
+OLMA.US,D,20240122,000000,11.3,11.53,11.16,11.37,886377,0
+OLMA.US,D,20240123,000000,11.35,11.65,10.97,11.19,598126,0
+OLMA.US,D,20240124,000000,11.38,11.57,11.1375,11.39,665978,0
+OLMA.US,D,20240125,000000,11.65,11.8,11.38,11.49,545628,0
+OLMA.US,D,20240126,000000,11.59,11.71,10.98,11.16,755078,0
+OLMA.US,D,20240129,000000,11.16,11.62,10.84,11.62,306239,0
+OLMA.US,D,20240130,000000,12.1,12.25,11.4,12.05,549350,0
+OLMA.US,D,20240131,000000,12.21,13.68,12.03,13.04,982766,0
+OLMA.US,D,20240201,000000,13,15.82,12.95,15.25,2692990,0
+OLMA.US,D,20240202,000000,15.22,15.5,14.69,15.23,569768,0
+OLMA.US,D,20240205,000000,15.28,15.3,14.7405,15.05,463585,0
+OLMA.US,D,20240206,000000,15.08,15.85,15,15.495,718742,0
+OLMA.US,D,20240207,000000,15.45,15.56,14.93,15.36,399903,0
+OLMA.US,D,20240208,000000,15.32,15.49,14.96,15.25,328265,0
+OLMA.US,D,20240209,000000,15.25,16.13,15.01,15.59,615191,0
+OLMA.US,D,20240212,000000,15.51,16.7,15.4865,16.62,694638,0
+OLMA.US,D,20240213,000000,15.68,16.775,15.27,15.47,520727,0
+OLMA.US,D,20240214,000000,15.97,16.08,14.92,15.05,342995,0
+OLMA.US,D,20240215,000000,15.11,15.18,14.15,14.81,1095991,0
+OLMA.US,D,20240216,000000,14.83,15.54,14.8,14.99,661469,0
+OLMA.US,D,20240220,000000,14.87,15.0264,13.85,14.34,840301,0
+OLMA.US,D,20240221,000000,14.18,14.88,13.6,13.87,944597,0
+OLMA.US,D,20240222,000000,14.2,14.84,13.46,13.48,531639,0
+OLMA.US,D,20240223,000000,13.44,13.76,13.02,13.49,431619,0
+OLMA.US,D,20240226,000000,13.3,13.74,13.19,13.53,401130,0
+OLMA.US,D,20240227,000000,13.67,14.06,13.35,13.72,403838,0
+OLMA.US,D,20240228,000000,13.58,13.91,12.92,12.97,457151,0
+OLMA.US,D,20240229,000000,13.12,13.16,11.94,12.4,592910,0
+OLMA.US,D,20240301,000000,12.69,15.05,12.485,14.8,1753484,0
+OLMA.US,D,20240304,000000,15.24,15.32,14.2,14.56,508223,0
+OLMA.US,D,20240305,000000,14.52,14.81,13.45,13.83,447947,0
+OLMA.US,D,20240306,000000,13.85,14.58,13.745,14.31,725572,0
+OLMA.US,D,20240307,000000,14.45,14.65,13.55,14.07,483253,0
+OLMA.US,D,20240308,000000,14.16,14.44,12.8363,13,564003,0
+OLMA.US,D,20240311,000000,13.05,13.79,12.8,13,990674,0
+OLMA.US,D,20240312,000000,13.02,13.35,11.7004,12.14,1204286,0
+OLMA.US,D,20240313,000000,12.19,13.59,12.19,12.5,894563,0
+OLMA.US,D,20240314,000000,12.5,12.6,11.2,11.57,1504685,0
+OLMA.US,D,20240315,000000,12.14,12.14,11.22,11.55,5010463,0
+OLMA.US,D,20240318,000000,11.54,11.675,10.95,11.08,1607501,0
+OLMA.US,D,20240319,000000,11,11.85,10.65,11.55,1481287,0
+OLMA.US,D,20240320,000000,11.43,11.73,11.12,11.63,1117540,0
+OLMA.US,D,20240321,000000,11.82,11.83,11.24,11.55,882027,0
+OLMA.US,D,20240322,000000,11.38,11.54,11.15,11.23,1128457,0
+OLMA.US,D,20240325,000000,11.19,11.36,10.78,10.97,659919,0
+OLMA.US,D,20240326,000000,11.13,11.42,10.9,10.95,432189,0
+OLMA.US,D,20240327,000000,11.01,11.45,10.88,11.2,458304,0
+OLMA.US,D,20240328,000000,11.21,11.5,10.79,11.32,499221,0
+OLMA.US,D,20240401,000000,11.25,11.27,10.7,10.89,1049748,0
+OLMA.US,D,20240402,000000,11.45,11.45,10.63,10.84,1087622,0
+OLMA.US,D,20240403,000000,10.78,11.28,10.67,11.08,472284,0
+OLMA.US,D,20240404,000000,11.15,11.31,10.39,10.51,562544,0
+OLMA.US,D,20240405,000000,10.81,11.2464,10.51,10.7,773387,0
+OLMA.US,D,20240408,000000,10.99,11.316,10.68,11.27,613563,0
+OLMA.US,D,20240409,000000,11.3,11.65,11.12,11.53,693348,0
+OLMA.US,D,20240410,000000,11.18,11.24,10.85,10.94,721404,0
+OLMA.US,D,20240411,000000,11.1,11.57,10.9,11.55,643373,0
+OLMA.US,D,20240412,000000,11.46,11.73,10.64,10.86,681923,0
+OLMA.US,D,20240415,000000,10.91,11.34,10.73,10.85,676249,0
+OLMA.US,D,20240416,000000,10.75,10.99,10.6,10.82,320836,0
+OLMA.US,D,20240417,000000,10.91,11.05,10.65,10.71,513600,0
+OLMA.US,D,20240418,000000,10.64,10.76,9.7832,9.9,764863,0
+OLMA.US,D,20240419,000000,9.81,10.16,9.35,9.95,744438,0
+OLMA.US,D,20240422,000000,10.11,10.14,9.76,9.87,806213,0
+OLMA.US,D,20240423,000000,9.89,10.4,9.76,10,575233,0
+OLMA.US,D,20240424,000000,10,10.2,9.9,10.15,546692,0
+OLMA.US,D,20240425,000000,9.87,10.05,9.46,9.83,1281773,0
+OLMA.US,D,20240426,000000,9.87,10.09,9.51,9.95,434481,0
+OLMA.US,D,20240429,000000,9.99,10.32,9.91,10.16,344108,0
+OLMA.US,D,20240430,000000,9.865,10.32,9.205,10.17,759750,0
+OLMA.US,D,20240501,000000,10.15,10.78,9.93,10.4,952661,0
+OLMA.US,D,20240502,000000,10.56,10.56,9.89,10.07,968451,0
+OLMA.US,D,20240503,000000,10.37,10.84,10.18,10.67,697741,0
+OLMA.US,D,20240506,000000,10.83,11.01,10.53,10.9,380104,0
+OLMA.US,D,20240507,000000,10.92,11.29,10.54,11.24,670592,0
+OLMA.US,D,20240508,000000,10.96,11.02,10.585,10.85,611232,0
+OLMA.US,D,20240509,000000,11.4,11.4,9.7001,9.84,1170868,0
+OLMA.US,D,20240510,000000,9.89,10.02,9.1601,9.32,606720,0
+OLMA.US,D,20240513,000000,9.39,9.79,9.165,9.22,669194,0
+OLMA.US,D,20240514,000000,9.31,10.22,9.21,10.17,947145,0
+OLMA.US,D,20240515,000000,10.82,11.2,9.61,9.85,1634201,0
+OLMA.US,D,20240516,000000,9.92,10.235,9.44,9.66,923048,0
+OLMA.US,D,20240517,000000,9.79,10.08,9.61,9.84,547955,0
+OLMA.US,D,20240520,000000,9.76,9.81,9.26,9.52,516490,0
+OLMA.US,D,20240521,000000,9.47,9.53,9.24,9.36,618063,0
+OLMA.US,D,20240522,000000,9.34,9.46,9.12,9.21,448119,0
+OLMA.US,D,20240523,000000,9.27,9.34,8.6001,8.73,626327,0
+OLMA.US,D,20240524,000000,8.82,9.07,8.51,9.06,625146,0
+OLMA.US,D,20240528,000000,9.19,9.28,8.88,9.25,634818,0
+OLMA.US,D,20240529,000000,9.16,9.66,9.04,9.65,1091260,0
+OLMA.US,D,20240530,000000,9.71,9.85,9.38,9.62,1327094,0
+OLMA.US,D,20240531,000000,9.6,9.96,9.34,9.68,992776,0
+OLMA.US,D,20240603,000000,10.6,12.22,10.27,11.76,4327106,0
+OLMA.US,D,20240604,000000,11.9,15.3557,11.7714,13.99,6219483,0
+OLMA.US,D,20240605,000000,13.87,14.45,13.22,13.92,1468699,0
+OLMA.US,D,20240606,000000,13.52,13.86,12.62,13.29,1064668,0
+OLMA.US,D,20240607,000000,12.79,13.5,11.825,13.13,1389880,0
+OLMA.US,D,20240610,000000,12.95,13.62,12.64,13.56,1021447,0
+OLMA.US,D,20240611,000000,13.42,13.7484,12.98,13.62,693634,0
+OLMA.US,D,20240612,000000,14.01,14.2,12.72,12.87,1103868,0
+OLMA.US,D,20240613,000000,12.93,13.14,12.41,12.46,1212957,0
+OLMA.US,D,20240614,000000,12.37,12.78,12.14,12.36,653952,0
+OLMA.US,D,20240617,000000,12.31,12.39,11.6,11.87,649933,0
+OLMA.US,D,20240618,000000,11.78,12.16,11.55,12,668328,0
+OLMA.US,D,20240620,000000,12.01,12.01,11.32,11.42,803215,0
+OLMA.US,D,20240621,000000,11.51,11.77,11.27,11.63,2761460,0
+OLMA.US,D,20240624,000000,11.71,12.03,11.65,11.88,560138,0
+OLMA.US,D,20240625,000000,11.81,12.28,11.59,11.73,455729,0
+OLMA.US,D,20240626,000000,11.69,11.69,10.88,11.06,368372,0
+OLMA.US,D,20240627,000000,11.06,11.47,10.86,11.21,438331,0
+OLMA.US,D,20240628,000000,11.2,11.4,10.55,10.82,2736150,0
+OLMA.US,D,20240701,000000,10.76,11.37,10.6,11.14,708437,0
+OLMA.US,D,20240702,000000,11.1,11.21,10.15,10.41,714308,0
+OLMA.US,D,20240703,000000,10.35,10.8,10.26,10.67,286541,0
+OLMA.US,D,20240705,000000,10.65,10.73,10.29,10.67,382984,0
+OLMA.US,D,20240708,000000,10.75,11.15,10.645,11.02,565529,0
+OLMA.US,D,20240709,000000,10.99,11.62,10.72,11.52,496249,0
+OLMA.US,D,20240710,000000,11.53,11.66,11.16,11.61,338272,0
+OLMA.US,D,20240711,000000,11.86,12.63,11.82,12.5,664812,0
+OLMA.US,D,20240712,000000,12.4,12.8,11.95,12.3,861012,0
+OLMA.US,D,20240715,000000,12.29,13.19,12.19,13.14,573457,0
+OLMA.US,D,20240716,000000,13.35,15.4,13.35,14.68,1217312,0
+OLMA.US,D,20240717,000000,14.34,15.07,14.06,14.43,1148785,0
+OLMA.US,D,20240718,000000,14.46,14.89,14.15,14.45,547613,0
+OLMA.US,D,20240719,000000,14.44,14.56,13.92,14.31,428573,0
+OLMA.US,D,20240722,000000,14.47,15.28,14.28,15.15,616064,0
+OLMA.US,D,20240723,000000,14.96,15.5,14.83,15.19,542536,0
+OLMA.US,D,20240724,000000,15.02,15.43,14.56,14.82,500013,0
+OLMA.US,D,20240725,000000,14.8,14.94,14.44,14.69,627136,0
+OLMA.US,D,20240726,000000,15,15.51,14.63,15.43,543998,0
+OLMA.US,D,20240729,000000,15.5,15.9,14.87,15.19,561627,0
+OLMA.US,D,20240730,000000,15.26,15.84,14.965,15.64,399967,0
+OLMA.US,D,20240731,000000,15.62,16.6,15.36,16.16,618752,0
+OLMA.US,D,20240801,000000,16.08,16.62,15.66,16.46,707844,0
+OLMA.US,D,20240802,000000,12.48,14.39,12,14.12,2113637,0
+OLMA.US,D,20240805,000000,12.6,13.89,12.6,13.87,1078785,0
+OLMA.US,D,20240806,000000,13.84,14.28,13.49,13.94,336760,0
+OLMA.US,D,20240807,000000,14.24,14.4065,12.52,12.56,791111,0
+OLMA.US,D,20240808,000000,12.56,13,11.93,12.74,933815,0
+OLMA.US,D,20240809,000000,12.8,13.025,11.68,11.85,697547,0
+OLMA.US,D,20240812,000000,11.86,12.64,11.67,12.2,814380,0
+OLMA.US,D,20240813,000000,12.26,12.93,12.13,12.53,476070,0
+OLMA.US,D,20240814,000000,12.6,12.79,11.89,12.02,286846,0
+OLMA.US,D,20240815,000000,12.35,12.63,12.134,12.39,362945,0
+OLMA.US,D,20240816,000000,12.39,12.49,11.86,12.21,388637,0
+OLMA.US,D,20240819,000000,12.25,12.66,11.75,12.49,1200843,0
+OLMA.US,D,20240820,000000,12.39,12.51,12.015,12.27,325207,0
+OLMA.US,D,20240821,000000,12.33,12.68,12.05,12.4,525035,0
+OLMA.US,D,20240822,000000,12.45,12.47,11.42,11.53,1040917,0
+OLMA.US,D,20240823,000000,11.5,12.3,11.37,11.95,783713,0
+OLMA.US,D,20240826,000000,12.04,12.09,11.65,12,458449,0
+OLMA.US,D,20240827,000000,11.98,12.24,11.55,11.68,293694,0
+OLMA.US,D,20240828,000000,11.68,11.85,11.26,11.44,387924,0
+OLMA.US,D,20240829,000000,11.52,11.94,11.44,11.55,271551,0
+OLMA.US,D,20240830,000000,11.66,11.82,11.55,11.8,313380,0
+OLMA.US,D,20240903,000000,11.98,12.17,11.15,11.35,400105,0
+OLMA.US,D,20240904,000000,11.15,11.57,10.91,11.45,286320,0
+OLMA.US,D,20240905,000000,11.59,12.7,11.46,11.83,829933,0
+OLMA.US,D,20240906,000000,11.83,12.37,11.55,11.83,608516,0
+OLMA.US,D,20240909,000000,11.84,12.65,11.83,12.49,461138,0
+OLMA.US,D,20240910,000000,12.58,12.58,12.02,12.33,324073,0
+OLMA.US,D,20240911,000000,12.22,12.7,12.045,12.34,310802,0
+OLMA.US,D,20240912,000000,12.34,12.47,11.82,11.85,329114,0
+OLMA.US,D,20240913,000000,12.02,12.71,11.8601,12.7,349178,0
+OLMA.US,D,20240916,000000,12.79,12.95,12.04,12.22,429525,0
+OLMA.US,D,20240917,000000,12.33,12.58,11.98,12.27,609574,0
+OLMA.US,D,20240918,000000,12.29,13.05,12.21,12.81,911377,0
+OLMA.US,D,20240919,000000,13.15,13.67,12.91,13.6,588098,0
+OLMA.US,D,20240920,000000,13.53,13.85,13.39,13.64,1686400,0
+OLMA.US,D,20240923,000000,13.74,13.93,12.82,12.98,497176,0
+OLMA.US,D,20240924,000000,12.99,13.28,12.52,12.62,1580661,0
+OLMA.US,D,20240925,000000,12.7,12.78,12.37,12.4,258485,0
+OLMA.US,D,20240926,000000,12.57,12.59,12.13,12.22,294284,0
+OLMA.US,D,20240927,000000,12.43,12.63,12,12.19,427023,0
+OLMA.US,D,20240930,000000,12.19,12.455,11.79,11.94,240054,0
+OLMA.US,D,20241001,000000,11.89,12.35,11.6,12.3,577763,0
+OLMA.US,D,20241002,000000,12.16,12.29,11.81,12.05,399520,0
+OLMA.US,D,20241003,000000,11.97,12.22,11.53,11.56,557622,0
+OLMA.US,D,20241004,000000,11.6,11.8489,11.46,11.6,202456,0
+OLMA.US,D,20241007,000000,11.53,11.54,11.23,11.33,259692,0
+OLMA.US,D,20241008,000000,11.39,11.62,11.285,11.4,248163,0
+OLMA.US,D,20241009,000000,11.4,11.64,11.09,11.26,507864,0
+OLMA.US,D,20241010,000000,11.12,11.515,10.98,11.16,265163,0
+OLMA.US,D,20241011,000000,11.15,11.87,11.14,11.74,456746,0
+OLMA.US,D,20241014,000000,11.7,12.08,11.65,11.73,252153,0
+OLMA.US,D,20241015,000000,11.74,11.76,11.37,11.65,262414,0
+OLMA.US,D,20241016,000000,11.77,12.47,11.7,12.3,359266,0
+OLMA.US,D,20241017,000000,12.3,12.72,12.05,12.31,308788,0
+OLMA.US,D,20241018,000000,12.32,12.47,12.21,12.43,196131,0
+OLMA.US,D,20241021,000000,12.38,12.38,11.81,12.07,347200,0
+OLMA.US,D,20241022,000000,12.04,12.48,11.85,12.46,237665,0
+OLMA.US,D,20241023,000000,12.48,12.82,11.91,11.91,570991,0
+OLMA.US,D,20241024,000000,11.89,11.93,11.45,11.72,245427,0
+OLMA.US,D,20241025,000000,11.77,12.21,11.53,11.55,287702,0
+OLMA.US,D,20241028,000000,11.7,12.28,11.66,11.81,535034,0
+OLMA.US,D,20241029,000000,11.72,12.03,11.66,11.86,243299,0
+OLMA.US,D,20241030,000000,11.74,12.0558,11.62,11.63,186767,0
+OLMA.US,D,20241031,000000,11.59,11.635,11.33,11.53,306364,0
+OLMA.US,D,20241101,000000,11.62,11.94,11.51,11.62,295871,0
+OLMA.US,D,20241104,000000,11.56,12.18,11.1801,11.86,494067,0
+OLMA.US,D,20241105,000000,11.78,12.09,11.68,12.06,266404,0
+OLMA.US,D,20241106,000000,13.51,13.51,12.24,12.52,660163,0
+OLMA.US,D,20241107,000000,12.56,12.77,12.24,12.4,259335,0
+OLMA.US,D,20241108,000000,12.32,12.43,11.93,12.4,355179,0
+OLMA.US,D,20241111,000000,12.65,13.06,12.47,12.72,611016,0
+OLMA.US,D,20241112,000000,12.56,12.78,11.46,11.54,650568,0
+OLMA.US,D,20241113,000000,11.89,12.7,11.47,11.48,594529,0
+OLMA.US,D,20241114,000000,11.43,12.2581,10.1,10.1,614997,0
+OLMA.US,D,20241115,000000,10.11,10.19,9.11,9.17,591594,0
+OLMA.US,D,20241118,000000,9.2,9.485,8.21,8.63,684365,0
+OLMA.US,D,20241119,000000,8.59,9,8.34,8.72,571066,0
+OLMA.US,D,20241120,000000,8.71,8.79,8.12,8.28,357590,0
+OLMA.US,D,20241121,000000,8.28,8.36,7.675,7.87,1230828,0
+OLMA.US,D,20241122,000000,8.21,8.9,7.91,8.78,1206240,0
+OLMA.US,D,20241125,000000,8.95,9.48,8.74,8.91,969743,0
+OLMA.US,D,20241126,000000,8.88,9.99,8.48,9.72,616312,0
+OLMA.US,D,20241127,000000,9.84,10.4162,9.6201,10.12,379346,0
+OLMA.US,D,20241129,000000,10.07,10.42,10.05,10.12,170867,0
+OLMA.US,D,20241202,000000,10.62,10.705,9.51,10.21,1025371,0
+OLMA.US,D,20241203,000000,10.13,10.22,9.88,10,772804,0
+OLMA.US,D,20241204,000000,9.91,10.32,9.84,10.09,642552,0
+OLMA.US,D,20241205,000000,10.06,10.74,9.95,10.28,420787,0
+OLMA.US,D,20241206,000000,10.37,10.93,10.24,10.45,610570,0
+OLMA.US,D,20241209,000000,10.37,10.64,9.44,9.44,629117,0
+OLMA.US,D,20241210,000000,9.5,9.76,8.85,9.64,1111575,0
+OLMA.US,D,20241211,000000,9.74,9.79,8.22,8.41,2120030,0
+OLMA.US,D,20241212,000000,8.39,8.55,6.5,6.72,2992302,0
+OLMA.US,D,20241213,000000,6.63,6.75,6.245,6.75,2675621,0
+OLMA.US,D,20241216,000000,6.83,6.87,6.25,6.44,1095162,0
+OLMA.US,D,20241217,000000,6.25,6.51,6.08,6.14,1362552,0
+OLMA.US,D,20241218,000000,6.36,6.36,5.625,5.85,1759648,0
+OLMA.US,D,20241219,000000,5.92,5.995,5.5562,5.79,1466929,0
+OLMA.US,D,20241220,000000,5.76,6.2116,5.69,6.1,1282144,0
+OLMA.US,D,20241223,000000,6.11,6.69,6.1,6.3,779709,0
+OLMA.US,D,20241224,000000,6.27,6.44,6.16,6.32,423158,0
+OLMA.US,D,20241226,000000,6.28,6.49,6.19,6.32,516915,0
+OLMA.US,D,20241227,000000,6.23,6.38,6.03,6.15,816379,0
+OLMA.US,D,20241230,000000,6.02,6.15,5.59,5.61,1754763,0
+OLMA.US,D,20241231,000000,5.61,5.98,5.58,5.83,2083384,0
+OLMA.US,D,20250102,000000,5.92,6.08,5.425,5.57,905227,0
+OLMA.US,D,20250103,000000,5.59,6,5.48,5.89,1330133,0
+OLMA.US,D,20250106,000000,5.94,5.9983,5.48,5.5,1046178,0
+OLMA.US,D,20250107,000000,5.4,5.545,5.06,5.24,2390140,0
+OLMA.US,D,20250108,000000,5.27,5.94,5.16,5.75,2183420,0
+OLMA.US,D,20250110,000000,5.54,5.62,4.935,5.04,1181558,0
+OLMA.US,D,20250113,000000,4.9,5.05,4.6,4.84,982535,0
+OLMA.US,D,20250114,000000,5.44,5.44,4.78,5.14,1408995,0
+OLMA.US,D,20250115,000000,5.3,5.54,5.16,5.52,1170310,0
+OLMA.US,D,20250116,000000,5.54,5.83,5.2,5.28,1372943,0
+OLMA.US,D,20250117,000000,5.34,5.79,5.24,5.66,1699204,0
+OLMA.US,D,20250121,000000,5.74,5.93,5.49,5.5,1067648,0
+OLMA.US,D,20250122,000000,5.5,5.77,5.46,5.68,509781,0
+OLMA.US,D,20250123,000000,5.62,5.86,5.52,5.85,613070,0
+OLMA.US,D,20250124,000000,5.83,6.075,5.6601,5.95,656841,0
+OLMA.US,D,20250127,000000,5.9,6.46,5.878,6.16,2378624,0
+OLMA.US,D,20250128,000000,6.25,6.29,5.86,6.02,1786144,0
+OLMA.US,D,20250129,000000,5.97,6.3,5.72,6.21,1820931,0
+OLMA.US,D,20250130,000000,6.2,6.54,6.1,6.33,1479208,0
+OLMA.US,D,20250131,000000,6.37,6.61,6.02,6.11,643491,0
+OLMA.US,D,20250203,000000,5.92,6.14,5.809502,5.96,1605790,0
+OLMA.US,D,20250204,000000,5.98,6.235,5.82,6.17,601131,0
+OLMA.US,D,20250205,000000,6.2,6.7021,6.173,6.63,560771,0
+OLMA.US,D,20250206,000000,6.63,6.63,6.23,6.25,520664,0
+OLMA.US,D,20250207,000000,6.25,6.4,5.68,5.69,1236616,0
+OLMA.US,D,20250210,000000,5.73,5.82,4.7802,5.16,1276922,0
+OLMA.US,D,20250211,000000,5.03,5.2597,4.9,5.22,574773,0
+OLMA.US,D,20250212,000000,5.11,5.26,4.83,4.94,1178449,0
+OLMA.US,D,20250213,000000,4.91,5,4.77,4.83,816697,0
+OLMA.US,D,20250214,000000,4.84,5.14,4.82,4.97,714814,0
+OLMA.US,D,20250218,000000,5,5.34,5,5.04,560256,0
+OLMA.US,D,20250219,000000,5,5.27,4.935,5.16,600865,0
+OLMA.US,D,20250220,000000,5.15,5.235,5.0232,5.08,504637,0
+OLMA.US,D,20250221,000000,5.15,5.21,4.94,4.99,505716,0
+OLMA.US,D,20250224,000000,5.07,5.07,4.79,4.82,687713,0
+OLMA.US,D,20250225,000000,4.83,4.91,4.535,4.66,704165,0
+OLMA.US,D,20250226,000000,4.65,4.77,4.545,4.6,913777,0
+OLMA.US,D,20250227,000000,4.61,4.675,4.29,4.41,978176,0
+OLMA.US,D,20250228,000000,4.39,4.5,4.29,4.37,1379914,0
+OLMA.US,D,20250303,000000,4.36,4.58,4.18,4.21,1249116,0
+OLMA.US,D,20250304,000000,4.19,4.45,4.07,4.2,1275531,0
+OLMA.US,D,20250305,000000,4.23,4.3494,4.13,4.26,791145,0
+OLMA.US,D,20250306,000000,4.13,4.645,4.12,4.49,636470,0
+OLMA.US,D,20250307,000000,4.5,4.66,4.35,4.61,437621,0
+OLMA.US,D,20250310,000000,4.46,4.63,4.28,4.42,851887,0
+OLMA.US,D,20250311,000000,4.37,4.415,3.95,4.33,1018678,0
+OLMA.US,D,20250312,000000,4.35,4.6,4.33,4.51,546113,0
+OLMA.US,D,20250313,000000,4.5,4.56,4.3258,4.37,465761,0
+OLMA.US,D,20250314,000000,4.44,4.6,4.39,4.41,607701,0
+OLMA.US,D,20250317,000000,4.49,4.67,4.31,4.45,625309,0
+OLMA.US,D,20250318,000000,4.36,4.36,4.09,4.14,487497,0
+OLMA.US,D,20250319,000000,4.57,4.75,4.1,4.11,1103384,0
+OLMA.US,D,20250320,000000,4.03,4.36,3.94,4.12,1062352,0
+OLMA.US,D,20250321,000000,4.09,4.29,4.03,4.23,2079395,0
+OLMA.US,D,20250324,000000,4.3,4.42,4.23,4.32,3604628,0
+OLMA.US,D,20250325,000000,4.34,4.45,4.19,4.19,542369,0
+OLMA.US,D,20250326,000000,4.18,4.21,3.93,4.14,580954,0
+OLMA.US,D,20250327,000000,4.15,4.225,4.02,4.2,566642,0
+OLMA.US,D,20250328,000000,4.23,4.255,4,4.11,261272,0
+OLMA.US,D,20250331,000000,4.01,4.03,3.67,3.76,1337334,0
+OLMA.US,D,20250401,000000,3.72,3.835,3.28,3.34,1233868,0
+OLMA.US,D,20250402,000000,3.3,3.63,3.2801,3.33,2202353,0
+OLMA.US,D,20250403,000000,3.25,3.43,3.15,3.35,1400263,0
+OLMA.US,D,20250404,000000,3.23,3.35,3.18,3.25,1237243,0
+OLMA.US,D,20250407,000000,3.11,3.28,2.86,3.18,1153550,0
+OLMA.US,D,20250408,000000,3.31,3.41,2.98,3.06,779596,0
+OLMA.US,D,20250409,000000,3,3.4,2.96,3.15,2126550,0
+OLMA.US,D,20250410,000000,3.05,3.45,3.01,3.41,1275585,0
+OLMA.US,D,20250411,000000,3.47,3.78,3.3,3.77,1027043,0
+OLMA.US,D,20250414,000000,3.84,4.085,3.77,4.06,754577,0
+OLMA.US,D,20250415,000000,4.06,4.28,4.04,4.21,719353,0
+OLMA.US,D,20250416,000000,4.19,4.31,4.06,4.26,771776,0
+OLMA.US,D,20250417,000000,4.26,4.44,4.215,4.42,615574,0
+OLMA.US,D,20250421,000000,4.38,4.8198,4.31,4.75,897361,0
+OLMA.US,D,20250422,000000,4.82,5.01,4.72,4.96,927077,0
+OLMA.US,D,20250423,000000,5.03,5.25,4.9317,5.01,1232805,0
+OLMA.US,D,20250424,000000,5.01,5.16,4.85,5.1,744859,0
+OLMA.US,D,20250425,000000,5.02,5.02,4.79,4.91,719331,0
+OLMA.US,D,20250428,000000,4.93,5,4.66,4.89,708824,0
+OLMA.US,D,20250429,000000,4.89,5.15,4.85,5.04,513820,0
+OLMA.US,D,20250430,000000,4.98,5.245,4.945,5.16,707166,0
+OLMA.US,D,20250501,000000,5.13,5.32,5.055,5.29,762285,0
+OLMA.US,D,20250502,000000,5.35,5.735,5.33,5.62,983186,0
+OLMA.US,D,20250505,000000,5.67,5.69,5.33,5.56,1973285,0
+OLMA.US,D,20250506,000000,5.5,5.66,4.395,4.6,1634018,0
+OLMA.US,D,20250507,000000,4.6,4.69,4.3512,4.63,591835,0
+OLMA.US,D,20250508,000000,4.62,4.8,4.41,4.67,487842,0
+OLMA.US,D,20250509,000000,4.7,4.8,4.51,4.6,469271,0
+OLMA.US,D,20250512,000000,4.7,4.96,4.62,4.76,651707,0
+OLMA.US,D,20250513,000000,4.78,4.88,4.52,4.68,528861,0
+OLMA.US,D,20250514,000000,4.97,5.08,4.06,4.5,872283,0
+OLMA.US,D,20250515,000000,4.5,4.69,4.36,4.69,420971,0
+OLMA.US,D,20250516,000000,4.68,4.78,4.56,4.71,479940,0
+OLMA.US,D,20250519,000000,4.61,4.85,4.51,4.8,505603,0
+OLMA.US,D,20250520,000000,4.8,5.1,4.8,5.08,527132,0
+OLMA.US,D,20250521,000000,5.02,5.06,4.84,5.01,526998,0
+OLMA.US,D,20250522,000000,4.97,5.19,4.9,5.16,387870,0
+OLMA.US,D,20250523,000000,5.08,5.18,4.98,5.04,519216,0
+OLMA.US,D,20250527,000000,5.12,5.3207,5.025,5.15,570941,0
+OLMA.US,D,20250528,000000,5.15,5.24,4.945,4.96,487564,0
+OLMA.US,D,20250529,000000,4.99,5.61,4.8,5.3,780606,0
+OLMA.US,D,20250530,000000,5.22,5.36,5.05,5.28,361624,0
+OLMA.US,D,20250602,000000,5.34,5.35,4.33,4.375,1448293,0
+OLMA.US,D,20250603,000000,4.5,4.57,4.015,4.05,1870093,0
+OLMA.US,D,20250604,000000,4.18,4.25,3.9037,4.22,1124190,0
+OLMA.US,D,20250605,000000,4.21,4.2785,3.97,4.21,848501,0
+OLMA.US,D,20250606,000000,4.2,4.5902,4.2,4.46,995786,0
+OLMA.US,D,20250609,000000,4.51,4.59,4.26,4.38,790505,0
+OLMA.US,D,20250610,000000,4.46,4.57,4.14,4.21,1292315,0
+OLMA.US,D,20250611,000000,4.24,4.27,4.05,4.08,746706,0
+OLMA.US,D,20250612,000000,4.04,4.2,3.92,4.06,508634,0
+OLMA.US,D,20250613,000000,3.96,4.2,3.89,4.17,942505,0
+OLMA.US,D,20250616,000000,4.18,4.27,4.07,4.19,1111579,0
+OLMA.US,D,20250617,000000,4.18,4.29,3.99,4.01,915372,0
+OLMA.US,D,20250618,000000,4,4.17,3.9,4.1,644292,0
+OLMA.US,D,20250620,000000,4.13,4.29,4.04,4.13,1027571,0
+OLMA.US,D,20250623,000000,4.13,4.24,4.02,4.19,870224,0
+OLMA.US,D,20250624,000000,4.19,4.78,4.17,4.69,1031857,0
+OLMA.US,D,20250625,000000,4.69,4.785,4.52,4.75,721828,0
+OLMA.US,D,20250626,000000,4.73,4.7999,4.45,4.56,859418,0
+OLMA.US,D,20250627,000000,4.57,4.64,4.485,4.62,3459062,0
+OLMA.US,D,20250630,000000,4.56,4.73,4.25,4.26,1084256,0
+OLMA.US,D,20250701,000000,4.23,4.49,4.1206,4.37,585009,0
+OLMA.US,D,20250702,000000,4.39,4.7,4.39,4.54,613170,0
+OLMA.US,D,20250703,000000,4.6,4.67,4.45,4.57,210218,0
+OLMA.US,D,20250707,000000,4.57,4.57,4.38,4.45,514135,0
+OLMA.US,D,20250708,000000,4.45,4.64,4.42,4.63,500943,0
+OLMA.US,D,20250709,000000,4.65,5.01,4.6417,4.99,457001,0
+OLMA.US,D,20250710,000000,4.98,4.99,4.76,4.85,383419,0
+OLMA.US,D,20250711,000000,4.85,4.85,4.6,4.65,300510,0
+OLMA.US,D,20250714,000000,4.62,4.855,4.61,4.83,322020,0
+OLMA.US,D,20250715,000000,4.87,4.97,4.59,4.59,344326,0
+OLMA.US,D,20250716,000000,4.78,4.78,4.42,4.56,362153,0
+OLMA.US,D,20250717,000000,4.52,4.66,4.485,4.51,334123,0
+OLMA.US,D,20250718,000000,4.57,4.7099,4.37,4.41,287496,0
+OLMA.US,D,20250721,000000,4.46,4.7193,4.41,4.59,481310,0
+OLMA.US,D,20250722,000000,4.56,4.7,4.4,4.54,444854,0
+OLMA.US,D,20250723,000000,4.55,4.76,4.48,4.66,336609,0
+OLMA.US,D,20250724,000000,4.66,4.7155,4.49,4.57,300578,0
+OLMA.US,D,20250725,000000,4.54,4.8188,4.54,4.71,490272,0
+OLMA.US,D,20250728,000000,4.75,4.8937,4.7,4.83,395950,0
+OLMA.US,D,20250729,000000,4.87,5.035,4.72,5.01,761139,0
+OLMA.US,D,20250730,000000,5.05,5.36,5.005,5.1,649209,0
+OLMA.US,D,20250731,000000,5.1,5.199,5.02,5.14,393108,0
+OLMA.US,D,20250801,000000,5.09,5.4,4.97,5.33,707448,0
+OLMA.US,D,20250804,000000,5.33,5.47,5.08,5.41,513506,0
+OLMA.US,D,20250805,000000,5.35,5.66,5.27,5.37,772124,0
+OLMA.US,D,20250806,000000,5.31,5.36,4.98,4.98,469979,0
+OLMA.US,D,20250807,000000,5,5.1,4.67,4.72,388047,0
+OLMA.US,D,20250808,000000,4.74,4.825,4.57,4.64,515170,0
+OLMA.US,D,20250811,000000,4.64,4.7786,4.47,4.57,315299,0
+OLMA.US,D,20250812,000000,4.93,5.58,4.91,5.31,1400252,0
+OLMA.US,D,20250813,000000,5.31,5.47,5.13,5.27,579079,0
+OLMA.US,D,20250814,000000,5.27,5.35,5.15,5.26,415952,0
+OLMA.US,D,20250815,000000,5.3,5.54,5.29,5.51,439776,0
+OLMA.US,D,20250818,000000,5.57,5.78,5.5,5.76,401517,0
+OLMA.US,D,20250819,000000,5.73,5.7591,5.4128,5.43,415464,0
+OLMA.US,D,20250820,000000,5.41,5.515,5.34,5.45,287967,0
+OLMA.US,D,20250821,000000,5.41,5.73,5.345,5.54,398691,0
+OLMA.US,D,20250822,000000,5.56,5.9718,5.56,5.76,432641,0
+OLMA.US,D,20250825,000000,5.75,5.78,5.58,5.59,231946,0
+OLMA.US,D,20250826,000000,5.6,5.74,5.5363,5.73,159644,0
+OLMA.US,D,20250827,000000,5.72,5.85,5.66,5.74,274263,0
+OLMA.US,D,20250828,000000,5.74,5.81,5.495,5.52,298927,0
+OLMA.US,D,20250829,000000,5.52,5.635,5.39,5.46,303190,0
+OLMA.US,D,20250902,000000,5.48,6.5,5.36,6.47,1389979,0
+OLMA.US,D,20250903,000000,6.43,6.85,6.05,6.29,1823880,0
+OLMA.US,D,20250904,000000,6.32,6.4,5.985,6.35,3051244,0
+OLMA.US,D,20250905,000000,6.35,8.44,6.35,8.31,3852474,0
+OLMA.US,D,20250908,000000,8.48,8.52,7.52,7.58,1467903,0
+OLMA.US,D,20250909,000000,7.44,7.56,7.215,7.44,921366,0
+OLMA.US,D,20250910,000000,7.45,7.94,7.4,7.81,1619847,0
+OLMA.US,D,20250911,000000,7.81,8.25,7.81,8,999481,0
+OLMA.US,D,20250912,000000,7.98,8.197,7.75,7.77,1345364,0
+OLMA.US,D,20250915,000000,7.77,8.044511,7.4901,8,1244213,0
+OLMA.US,D,20250916,000000,8.03,8.4,7.75,7.89,962068,0
+OLMA.US,D,20250917,000000,7.89,8.0389,7.6628,7.75,695154,0
+OLMA.US,D,20250918,000000,7.9,8.57,7.82,8.51,1048329,0
+OLMA.US,D,20250919,000000,8.51,8.64,8.01,8.17,1677378,0
+OLMA.US,D,20250922,000000,8.22,8.9,7.66,8.33,1118616,0
+OLMA.US,D,20250923,000000,8.51,8.9,8.41,8.79,1162332,0
+OLMA.US,D,20250924,000000,8.8,8.865,8.32,8.35,930962,0
+OLMA.US,D,20250925,000000,8.24,8.4334,8.01,8.19,523568,0
+OLMA.US,D,20250926,000000,8.28,9.54,8.19,9.51,1408804,0
+OLMA.US,D,20250929,000000,9.5,9.77,9.2572,9.54,1376453,0
+OLMA.US,D,20250930,000000,9.54,9.92,9.445,9.79,1707060,0
+OLMA.US,D,20251001,000000,9.86,11.5,9.67,11.04,2269819,0
+OLMA.US,D,20251002,000000,11.06,11.2706,10.11,11.14,1288092,0
+OLMA.US,D,20251003,000000,11.14,11.5439,11.08,11.1,787823,0
+OLMA.US,D,20251006,000000,11.25,11.465,10.99,11.06,1160614,0
+OLMA.US,D,20251007,000000,11.06,11.14,10.235,10.44,1117704,0
+OLMA.US,D,20251008,000000,10.83,11.06,10.51,10.73,939971,0
+OLMA.US,D,20251009,000000,10.72,10.875,10.43,10.68,1080376,0
+OLMA.US,D,20251010,000000,10.8,11.3387,10.395,10.57,1568550,0
+OLMA.US,D,20251013,000000,10.58,10.94,10.28,10.75,600141,0
+OLMA.US,D,20251014,000000,10.6,11.06,10.4116,10.74,1218126,0
+OLMA.US,D,20251015,000000,10.635,10.8553,10.055,10.37,1296671,0
+OLMA.US,D,20251016,000000,10.54,10.7613,9.58,9.6,1997950,0
+OLMA.US,D,20251017,000000,9.31,9.61,8.91,9.36,2306121,0
+OLMA.US,D,20251020,000000,7.28,8.39,6.65,7.77,5812318,0
+OLMA.US,D,20251021,000000,7.66,8.48,7.6,8.28,1284126,0
+OLMA.US,D,20251022,000000,8.11,8.3,7.835,8.19,1304579,0
+OLMA.US,D,20251023,000000,8.23,8.3171,7.8,8.09,651301,0
+OLMA.US,D,20251024,000000,8.25,8.33,7.94,8.03,1137007,0
+OLMA.US,D,20251027,000000,8.18,8.84,8.1,8.79,1155601,0
+OLMA.US,D,20251028,000000,8.75,9.0467,8.51,8.72,849850,0
+OLMA.US,D,20251029,000000,8.72,8.775,8.44,8.64,773140,0
+OLMA.US,D,20251030,000000,8.68,9.06,8.53,8.78,1292132,0
+OLMA.US,D,20251031,000000,9.39,9.54,8.97,8.97,1283712,0
+OLMA.US,D,20251103,000000,9,9.24,8.335,8.42,792953,0
+OLMA.US,D,20251104,000000,8.26,8.85,8.05,8.2,1214617,0
+OLMA.US,D,20251105,000000,8.15,8.28,7.76,7.95,1044019,0
+OLMA.US,D,20251106,000000,8,8.41,7.76,8.19,913844,0
+OLMA.US,D,20251107,000000,8.2,8.38,7.89,8.35,570490,0
+OLMA.US,D,20251110,000000,8.35,8.83,8.3,8.7,723235,0
+OLMA.US,D,20251111,000000,8.64,8.64,7.9,8.19,904297,0
+OLMA.US,D,20251112,000000,8.16,8.55,8.02,8.06,1105108,0
+OLMA.US,D,20251113,000000,8.03,8.28,7.9,7.94,1506942,0
+OLMA.US,D,20251114,000000,7.9,8.8,7.82,8.4,712963,0
+OLMA.US,D,20251117,000000,8.39,8.762,8.19,8.52,626521,0
+OLMA.US,D,20251118,000000,26.455,27.17,18.11,20.14,87328043,0
+OLMA.US,D,20251119,000000,19.81,23.84,19.17,19.43,18827900,0
+OLMA.US,D,20251120,000000,20.52,24.83,20.03,22.01,12277775,0
+OLMA.US,D,20251121,000000,21.49,23.3,20.03,23.17,5200251,0
+OLMA.US,D,20251124,000000,23.21,25.0819,22.57,25.05,5378433,0
+OLMA.US,D,20251125,000000,25.05,26.57,24.76,26.07,3780769,0
+OLMA.US,D,20251126,000000,26.075,29.51,25.8,28.12,4124918,0
+OLMA.US,D,20251128,000000,28.12,28.8,27.44,28.32,1099171,0
+OLMA.US,D,20251201,000000,27.565,28.66,27.4,27.95,2409329,0
+OLMA.US,D,20251202,000000,27.94,28.29,26.2,27.15,2636648,0
+OLMA.US,D,20251203,000000,27.15,27.85,26.62,27.25,2763254,0
+OLMA.US,D,20251204,000000,27.26,28.4463,26.93,27.64,2862046,0
+OLMA.US,D,20251205,000000,27.86,28.25,25.94,27.21,2164381,0
+OLMA.US,D,20251208,000000,27.37,28.82,26.3317,27.98,2339990,0
+OLMA.US,D,20251209,000000,27.37,28.14,25.62,26.58,2458526,0
+OLMA.US,D,20251210,000000,28.45,30.97,27.75,30.68,7806131,0
+OLMA.US,D,20251211,000000,30.215,33.4982,30.14,31.58,3217386,0
+OLMA.US,D,20251212,000000,32.14,33.4395,31.32,33.05,3684582,0
+OLMA.US,D,20251215,000000,33.4,36.13,32.53,35.83,3406941,0
+OLMA.US,D,20251216,000000,35.56,36.2591,34.115,34.28,3002682,0
+OLMA.US,D,20251217,000000,34.28,35.13,31.93,32.6,3413049,0
+OLMA.US,D,20251218,000000,32.98,33.105,30.47,30.81,2340675,0
+OLMA.US,D,20251219,000000,32,32,27.06,27.93,5124475,0
+OLMA.US,D,20251222,000000,27.92,28.9799,26.402,28.18,2375576,0
+OLMA.US,D,20251223,000000,27.94,28.85,27.17,27.67,1493298,0
+OLMA.US,D,20251224,000000,26.99,27.86,25.85,27.45,1029881,0
+OLMA.US,D,20251226,000000,27.48,27.6599,26.1,26.23,785664,0
+OLMA.US,D,20251229,000000,26,26.15,25.39,25.64,1095635,0
+OLMA.US,D,20251230,000000,25.49,25.99,24.97,25.07,708504,0
+OLMA.US,D,20251231,000000,25.06,25.76,24.87,25,949246,0
+OLMA.US,D,20260102,000000,25.04,25.64,24.45,25.28,914430,0
+OLMA.US,D,20260105,000000,25.28,25.561,24.51,25.1,1482982,0
+OLMA.US,D,20260106,000000,25,25.25,23.85,25.04,1166458,0
+OLMA.US,D,20260107,000000,25.55,27.38,25.12,27.07,1738370,0
+OLMA.US,D,20260108,000000,26.32,26.86,24.6,25.57,1306707,0
+OLMA.US,D,20260109,000000,26.01,28.2,25.785,28.08,2542770,0
+OLMA.US,D,20260112,000000,28.11,29.335,27.55,28.79,2027324,0
+OLMA.US,D,20260113,000000,28.23,28.5132,26.93,27.89,1042728,0
+OLMA.US,D,20260114,000000,27.8,29.47,27.56,28.77,1326924,0
+OLMA.US,D,20260115,000000,28.3,29.22,27.77,29.19,1138243,0
+OLMA.US,D,20260116,000000,29.14,29.5,27.04,27.14,872235,0
+OLMA.US,D,20260120,000000,26.25,27.14,26.13,26.72,845124,0
+OLMA.US,D,20260121,000000,26.14,26.8,25.825,26.29,723757,0
+OLMA.US,D,20260122,000000,26.16,27.8599,25.91,26.42,1391873,0
+OLMA.US,D,20260123,000000,26.05,26.18,25.1,25.23,766565,0
+OLMA.US,D,20260126,000000,24.94,26.06,24.7094,25.09,633355,0
+OLMA.US,D,20260127,000000,24.96,26.23,24.87,26.1,827658,0
+OLMA.US,D,20260128,000000,26.1,26.36,24.26,24.57,846699,0
+OLMA.US,D,20260129,000000,24.57,26.61,24.36,26.06,1200735,0
+OLMA.US,D,20260130,000000,25.57,26.22,25.13,25.72,1210704,0
+OLMA.US,D,20260202,000000,23.44,26.32,23.0433,25.65,3409780,0
+OLMA.US,D,20260203,000000,25.4,27.59,24.95,26.14,1471298,0
+OLMA.US,D,20260204,000000,26.21,26.61,25.125,26.34,2124427,0
+OLMA.US,D,20260205,000000,26.41,27.13,24.91,25.01,1115481,0
+OLMA.US,D,20260206,000000,25.57,26.48,25.235,25.36,962290,0
+OLMA.US,D,20260209,000000,25.36,26.25,24.29,24.95,741781,0
+OLMA.US,D,20260210,000000,24.93,25.05,23.28,23.37,2205040,0
+OLMA.US,D,20260211,000000,23.48,23.78,22.4,23.65,1837861,0
+OLMA.US,D,20260212,000000,23.85,24.315,22.79,23.75,1264678,0
+OLMA.US,D,20260213,000000,23.66,24.03,22.42,22.59,857442,0
+OLMA.US,D,20260217,000000,22.33,23.28,22.01,22.62,955930,0
+OLMA.US,D,20260218,000000,22.58,23.02,22.25,22.41,1032930,0

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

@@ -0,0 +1,1217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLCL.US,D,20210319,000000,24.98,24.99,24.82,24.93,98944,0
+OXLCL.US,D,20210322,000000,24.97,25.04,24.965,25.01,54705,0
+OXLCL.US,D,20210323,000000,24.99,25.0486,24.95,24.99,46976,0
+OXLCL.US,D,20210324,000000,25.03,25.04,24.99,25.01,41139,0
+OXLCL.US,D,20210325,000000,25.02,25.04,24.96,24.96,32944,0
+OXLCL.US,D,20210326,000000,25.01,25.03,24.98,25.01,30208,0
+OXLCL.US,D,20210329,000000,25.05,25.12,25,25.03,46474,0
+OXLCL.US,D,20210330,000000,25.02,25.15,25.02,25.1,16146,0
+OXLCL.US,D,20210331,000000,25.15,25.15,25.0545,25.12,23731,0
+OXLCL.US,D,20210401,000000,25.18,25.24,25.135,25.22,28321,0
+OXLCL.US,D,20210405,000000,25.25,25.5,25.2,25.28,13052,0
+OXLCL.US,D,20210406,000000,25.25,25.25,25.13,25.18,35923,0
+OXLCL.US,D,20210407,000000,25.22,25.45,25.1745,25.36,41219,0
+OXLCL.US,D,20210408,000000,25.4,25.43,25.27,25.4299,15158,0
+OXLCL.US,D,20210409,000000,25.43,25.43,25.27,25.3,16944,0
+OXLCL.US,D,20210412,000000,25.4,25.4,25.29,25.35,13090,0
+OXLCL.US,D,20210413,000000,25.43,25.43,25.3122,25.36,10391,0
+OXLCL.US,D,20210414,000000,25.35,25.4,25.31,25.3179,21460,0
+OXLCL.US,D,20210415,000000,25.36,25.4,25.22,25.24,43974,0
+OXLCL.US,D,20210416,000000,25.2501,25.2699,25.1,25.16,66493,0
+OXLCL.US,D,20210419,000000,25.16,25.25,25.1,25.15,23010,0
+OXLCL.US,D,20210420,000000,25.23,25.2499,25.1106,25.19,21194,0
+OXLCL.US,D,20210421,000000,25.19,25.37,25.19,25.37,11143,0
+OXLCL.US,D,20210422,000000,25.37,25.37,25.2927,25.35,18863,0
+OXLCL.US,D,20210423,000000,25.4,25.42,25.32,25.39,18224,0
+OXLCL.US,D,20210426,000000,25.43,25.49,25.4018,25.4792,16417,0
+OXLCL.US,D,20210427,000000,25.39,25.4889,25.38,25.415,26051,0
+OXLCL.US,D,20210428,000000,25.45,25.45,25.38,25.3998,18439,0
+OXLCL.US,D,20210429,000000,25.49,25.55,25.4,25.49,17422,0
+OXLCL.US,D,20210430,000000,25.45,25.55,25.44,25.5317,9957,0
+OXLCL.US,D,20210503,000000,25.54,25.54,25.43,25.45,12867,0
+OXLCL.US,D,20210504,000000,25.35,25.54,25.35,25.485,22548,0
+OXLCL.US,D,20210505,000000,25.5,25.55,25.42,25.42,7638,0
+OXLCL.US,D,20210506,000000,25.5,25.51,25.405,25.48,14122,0
+OXLCL.US,D,20210507,000000,25.5,25.55,25.45,25.5,55538,0
+OXLCL.US,D,20210510,000000,25.5,25.6,25.5,25.57,30120,0
+OXLCL.US,D,20210511,000000,25.45,25.64,25.45,25.64,26870,0
+OXLCL.US,D,20210512,000000,25.64,25.64,25.47,25.47,23599,0
+OXLCL.US,D,20210513,000000,25.47,25.72,25.4,25.72,21730,0
+OXLCL.US,D,20210514,000000,25.66,25.73,25.6,25.6612,39918,0
+OXLCL.US,D,20210517,000000,25.65,25.8,25.64,25.725,82177,0
+OXLCL.US,D,20210518,000000,25.6569,25.8,25.6389,25.7685,12110,0
+OXLCL.US,D,20210519,000000,25.7173,25.77,25.6,25.77,14657,0
+OXLCL.US,D,20210520,000000,25.7,25.8,25.66,25.7755,14263,0
+OXLCL.US,D,20210521,000000,25.8,25.85,25.7772,25.82,9984,0
+OXLCL.US,D,20210524,000000,25.9,25.9,25.85,25.89,3174,0
+OXLCL.US,D,20210525,000000,25.89,25.92,25.81,25.9061,12235,0
+OXLCL.US,D,20210526,000000,25.91,25.93,25.81,25.81,10634,0
+OXLCL.US,D,20210527,000000,25.94,25.94,25.8182,25.8447,11199,0
+OXLCL.US,D,20210528,000000,25.85,25.85,25.747,25.75,12332,0
+OXLCL.US,D,20210601,000000,25.795,25.805,25.6901,25.725,12566,0
+OXLCL.US,D,20210602,000000,25.7,25.7,25.7,25.7,3022,0
+OXLCL.US,D,20210603,000000,25.8481,25.8481,25.7265,25.75,10477,0
+OXLCL.US,D,20210604,000000,25.7592,25.7996,25.7265,25.75,4388,0
+OXLCL.US,D,20210607,000000,25.76,25.76,25.6601,25.74,5632,0
+OXLCL.US,D,20210608,000000,25.7,25.7502,25.4,25.7502,53642,0
+OXLCL.US,D,20210609,000000,26.2,26.2,25.6487,25.7116,72330,0
+OXLCL.US,D,20210610,000000,25.75,25.75,25.6472,25.74,9225,0
+OXLCL.US,D,20210611,000000,25.66,25.66,25.63,25.65,20270,0
+OXLCL.US,D,20210614,000000,25.59,25.6,25.42,25.54,12284,0
+OXLCL.US,D,20210615,000000,25.46,25.51,25.43,25.45,55152,0
+OXLCL.US,D,20210616,000000,25.41,25.5016,25.32,25.4,97917,0
+OXLCL.US,D,20210617,000000,25.4,25.4792,25.36,25.47,29571,0
+OXLCL.US,D,20210618,000000,25.46,25.48,25.37,25.46,4800,0
+OXLCL.US,D,20210621,000000,25.46,25.5499,25.34,25.45,31147,0
+OXLCL.US,D,20210622,000000,25.5232,25.5299,25.39,25.48,89550,0
+OXLCL.US,D,20210623,000000,25.5,25.6,25.5,25.6,18404,0
+OXLCL.US,D,20210624,000000,25.61,26.2,25.61,25.91,59370,0
+OXLCL.US,D,20210625,000000,25.88,25.8873,25.6622,25.76,18121,0
+OXLCL.US,D,20210628,000000,25.63,25.8699,25.63,25.7999,15903,0
+OXLCL.US,D,20210629,000000,25.7,25.7822,25.63,25.7822,10304,0
+OXLCL.US,D,20210630,000000,25.644,25.7787,25.6411,25.6411,10305,0
+OXLCL.US,D,20210701,000000,25.67,25.717,25.65,25.65,15958,0
+OXLCL.US,D,20210702,000000,25.755,25.8699,25.755,25.76,6169,0
+OXLCL.US,D,20210706,000000,25.85,26.25,25.8,26.25,36728,0
+OXLCL.US,D,20210707,000000,26.25,26.3,25.9368,26.2,20889,0
+OXLCL.US,D,20210708,000000,26.2,26.4461,26.0501,26.2,13632,0
+OXLCL.US,D,20210709,000000,26.1411,26.29,26.1411,26.17,11735,0
+OXLCL.US,D,20210712,000000,26.17,26.24,25.995,26.05,10979,0
+OXLCL.US,D,20210713,000000,26.11,26.25,26.11,26.185,84374,0
+OXLCL.US,D,20210714,000000,26.17,26.3,26.11,26.23,17264,0
+OXLCL.US,D,20210715,000000,26.2886,26.2886,26.17,26.2551,3941,0
+OXLCL.US,D,20210716,000000,26.26,26.28,26.203,26.2375,7106,0
+OXLCL.US,D,20210719,000000,26.29,26.29,26.0501,26.135,884,0
+OXLCL.US,D,20210720,000000,26.25,26.25,26.1,26.1,3780,0
+OXLCL.US,D,20210721,000000,26,26.22,25.91,26.19,7849,0
+OXLCL.US,D,20210722,000000,26.055,26.15,26.01,26.15,8336,0
+OXLCL.US,D,20210723,000000,26.14,26.14,26.022,26.099,2800,0
+OXLCL.US,D,20210726,000000,26.08,26.25,26.08,26.25,9153,0
+OXLCL.US,D,20210727,000000,26.09,26.27,26.05,26.18,7815,0
+OXLCL.US,D,20210728,000000,26.15,26.53,26.12,26.53,27279,0
+OXLCL.US,D,20210729,000000,26.12,26.55,26.12,26.546,23724,0
+OXLCL.US,D,20210730,000000,26.5251,26.5251,26.445,26.445,2469,0
+OXLCL.US,D,20210802,000000,26.17,26.4,26.17,26.375,2642,0
+OXLCL.US,D,20210803,000000,26.49,26.59,26.35,26.49,5162,0
+OXLCL.US,D,20210804,000000,26.49,26.59,26.18,26.59,9997,0
+OXLCL.US,D,20210805,000000,26.547,26.547,26.48,26.4999,4666,0
+OXLCL.US,D,20210806,000000,26.3982,26.4,26.2614,26.4,3237,0
+OXLCL.US,D,20210809,000000,26.2641,26.38,26.2218,26.28,15602,0
+OXLCL.US,D,20210810,000000,26.2373,26.3,26.1301,26.2986,8719,0
+OXLCL.US,D,20210811,000000,26.28,26.28,25.9723,26,28349,0
+OXLCL.US,D,20210812,000000,26.12,26.12,25.97,26,3508,0
+OXLCL.US,D,20210813,000000,26.04,26.13,25.98,26,11525,0
+OXLCL.US,D,20210816,000000,26.01,26.13,25.88,26,10827,0
+OXLCL.US,D,20210817,000000,25.99,25.99,25.8213,25.95,4237,0
+OXLCL.US,D,20210818,000000,26,26.045,25.9,25.925,10735,0
+OXLCL.US,D,20210819,000000,26,26,25.701,25.75,24891,0
+OXLCL.US,D,20210820,000000,25.66,25.87,25.66,25.86,90146,0
+OXLCL.US,D,20210823,000000,25.87,25.93,25.83,25.9,6527,0
+OXLCL.US,D,20210824,000000,25.9,25.919,25.86,25.91,1659,0
+OXLCL.US,D,20210825,000000,25.93,25.98,25.875,25.93,9569,0
+OXLCL.US,D,20210826,000000,25.95,25.96,25.81,25.93,7111,0
+OXLCL.US,D,20210827,000000,25.9,25.94,25.89,25.94,2351,0
+OXLCL.US,D,20210830,000000,25.925,25.99,25.925,25.99,471,0
+OXLCL.US,D,20210831,000000,25.8785,26.06,25.8785,26.06,1921,0
+OXLCL.US,D,20210901,000000,26.06,26.19,25.9822,26.19,8112,0
+OXLCL.US,D,20210902,000000,26.15,26.19,26.08,26.15,6402,0
+OXLCL.US,D,20210903,000000,26.1999,26.1999,25.9562,26.19,4600,0
+OXLCL.US,D,20210907,000000,26.17,26.17,26.15,26.16,1078,0
+OXLCL.US,D,20210908,000000,26.14,26.1536,26.1,26.1536,3058,0
+OXLCL.US,D,20210909,000000,26.17,26.35,26.16,26.29,10070,0
+OXLCL.US,D,20210910,000000,26.34,26.34,26.2,26.3,3818,0
+OXLCL.US,D,20210913,000000,26.28,26.32,26.2,26.3,13550,0
+OXLCL.US,D,20210914,000000,26.05,26.1499,25.97,25.98,2524,0
+OXLCL.US,D,20210915,000000,25.895,26.09,25.895,26.08,4028,0
+OXLCL.US,D,20210916,000000,25.945,26.1299,25.945,26.07,4079,0
+OXLCL.US,D,20210917,000000,26.07,26.1235,26.07,26.11,8115,0
+OXLCL.US,D,20210920,000000,26.1,26.1,25.96,26.04,9872,0
+OXLCL.US,D,20210921,000000,25.971,26.12,25.97,26.07,6460,0
+OXLCL.US,D,20210922,000000,26.07,26.11,26.05,26.09,13534,0
+OXLCL.US,D,20210923,000000,26.1,26.1987,26,26.055,5352,0
+OXLCL.US,D,20210924,000000,25.98,26.0899,25.98,26.07,4209,0
+OXLCL.US,D,20210927,000000,25.97,26.09,25.9602,26.09,5662,0
+OXLCL.US,D,20210928,000000,26,26,25.8235,25.95,4635,0
+OXLCL.US,D,20210929,000000,25.99,26.096,25.98,26.07,2082,0
+OXLCL.US,D,20210930,000000,26,26.03,25.8607,25.9521,3789,0
+OXLCL.US,D,20211001,000000,26,26.1199,25.9306,26.01,2937,0
+OXLCL.US,D,20211004,000000,25.96,26.1,25.93,26.0462,4666,0
+OXLCL.US,D,20211005,000000,26.06,26.1,25.93,26.1,5847,0
+OXLCL.US,D,20211006,000000,26.01,26.098,25.93,26,5986,0
+OXLCL.US,D,20211007,000000,26,26.1183,25.95,26.07,9998,0
+OXLCL.US,D,20211008,000000,26.07,26.1099,25.89,26.095,2961,0
+OXLCL.US,D,20211011,000000,25.99,26.1,25.9826,26.0987,5112,0
+OXLCL.US,D,20211012,000000,26.09,26.09,26.0494,26.0494,1597,0
+OXLCL.US,D,20211013,000000,26.09,26.12,26.0723,26.11,3249,0
+OXLCL.US,D,20211014,000000,26.15,26.15,26.11,26.11,2470,0
+OXLCL.US,D,20211015,000000,26.1,26.2,26.03,26.12,4377,0
+OXLCL.US,D,20211018,000000,26.1723,26.1723,26.115,26.12,899,0
+OXLCL.US,D,20211019,000000,26.1,26.2099,26.1,26.2099,1171,0
+OXLCL.US,D,20211020,000000,26.22,26.22,26.1672,26.17,1064,0
+OXLCL.US,D,20211021,000000,26.16,26.18,26.0501,26.18,3204,0
+OXLCL.US,D,20211022,000000,26.13,26.14,26.1,26.14,774,0
+OXLCL.US,D,20211025,000000,26.05,26.19,26.05,26.18,3250,0
+OXLCL.US,D,20211026,000000,26.17,26.38,26.095,26.34,7609,0
+OXLCL.US,D,20211027,000000,26.34,26.4,26.09,26.32,6373,0
+OXLCL.US,D,20211028,000000,26.32,26.39,26.1753,26.37,2731,0
+OXLCL.US,D,20211029,000000,26.3693,26.39,26.3693,26.39,694,0
+OXLCL.US,D,20211101,000000,26.35,26.4,26.32,26.4,2211,0
+OXLCL.US,D,20211102,000000,26.33,26.4,26.33,26.365,3123,0
+OXLCL.US,D,20211103,000000,26.4,26.4,26.37,26.37,738,0
+OXLCL.US,D,20211104,000000,26.35,26.4,26.35,26.3581,4113,0
+OXLCL.US,D,20211105,000000,26.38,26.38,26.38,26.38,536,0
+OXLCL.US,D,20211108,000000,26.36,26.4,26.32,26.33,4163,0
+OXLCL.US,D,20211109,000000,26.355,26.355,26.331,26.331,1720,0
+OXLCL.US,D,20211110,000000,26.31,26.38,26.31,26.3761,1659,0
+OXLCL.US,D,20211111,000000,26.4,26.4,26.4,26.4,763,0
+OXLCL.US,D,20211112,000000,26.4,26.4,26.38,26.4,1379,0
+OXLCL.US,D,20211115,000000,26.3748,26.3748,26.25,26.37,2266,0
+OXLCL.US,D,20211116,000000,26.34,26.4,26.2201,26.35,5967,0
+OXLCL.US,D,20211117,000000,26.22,26.38,26.22,26.3,6305,0
+OXLCL.US,D,20211118,000000,26.25,26.35,26.22,26.26,2022,0
+OXLCL.US,D,20211119,000000,26.3,26.38,26.23,26.28,2260,0
+OXLCL.US,D,20211123,000000,26.2644,26.2644,26.0322,26.25,5281,0
+OXLCL.US,D,20211124,000000,26.115,26.33,26.115,26.29,3002,0
+OXLCL.US,D,20211126,000000,26.2103,26.2103,26.2103,26.2103,200,0
+OXLCL.US,D,20211129,000000,26.2276,26.3,26.1,26.3,4594,0
+OXLCL.US,D,20211130,000000,26.1,26.2,26.1,26.2,2061,0
+OXLCL.US,D,20211201,000000,26.28,26.45,25.95,26.42,13449,0
+OXLCL.US,D,20211202,000000,26.32,26.4,26.215,26.3349,2809,0
+OXLCL.US,D,20211203,000000,26.3,26.42,26.26,26.3083,2064,0
+OXLCL.US,D,20211206,000000,26.3,26.42,26.25,26.28,14297,0
+OXLCL.US,D,20211207,000000,26.37,26.37,26.28,26.3052,6234,0
+OXLCL.US,D,20211208,000000,26.44,26.44,26.44,26.44,1149,0
+OXLCL.US,D,20211209,000000,26.4,26.47,26.3633,26.47,2844,0
+OXLCL.US,D,20211210,000000,26.36,26.45,26.36,26.43,2960,0
+OXLCL.US,D,20211213,000000,26.33,26.43,26.3201,26.43,2468,0
+OXLCL.US,D,20211214,000000,25.8401,26.29,25.8401,26.23,675,0
+OXLCL.US,D,20211215,000000,26.1111,26.2,26.1,26.2,1690,0
+OXLCL.US,D,20211216,000000,26.22,26.22,26.19,26.19,830,0
+OXLCL.US,D,20211217,000000,25.9,26.17,25.9,26.17,3715,0
+OXLCL.US,D,20211220,000000,25.97,26.127,25.97,26.065,9973,0
+OXLCL.US,D,20211221,000000,26.22,26.22,26.01,26.16,2186,0
+OXLCL.US,D,20211222,000000,26.0285,26.16,26.0285,26.16,309,0
+OXLCL.US,D,20211223,000000,26.14,26.23,26.07,26.2172,2955,0
+OXLCL.US,D,20211227,000000,26.1748,26.18,26.1748,26.18,1710,0
+OXLCL.US,D,20211228,000000,26.2,26.2,26.1412,26.1412,2836,0
+OXLCL.US,D,20211229,000000,26.14,26.16,26.03,26.09,3284,0
+OXLCL.US,D,20211230,000000,26.105,26.18,26.105,26.18,12633,0
+OXLCL.US,D,20211231,000000,26.14,26.18,26.14,26.18,829,0
+OXLCL.US,D,20220103,000000,26.252,26.35,26.252,26.27,4267,0
+OXLCL.US,D,20220104,000000,26.25,26.4,26.2498,26.28,3759,0
+OXLCL.US,D,20220105,000000,26.2,26.2,25.95,25.9997,47455,0
+OXLCL.US,D,20220106,000000,26.0999,26.2,26.05,26.2,10143,0
+OXLCL.US,D,20220107,000000,26.16,26.32,26.16,26.32,11416,0
+OXLCL.US,D,20220110,000000,26.39,26.49,26.38,26.48,60390,0
+OXLCL.US,D,20220111,000000,26.49,26.49,26.38,26.46,21336,0
+OXLCL.US,D,20220112,000000,26.48,26.48,26.4084,26.47,10608,0
+OXLCL.US,D,20220113,000000,26.5,26.5,26.435,26.44,6010,0
+OXLCL.US,D,20220114,000000,26.435,26.49,26.4216,26.45,5446,0
+OXLCL.US,D,20220118,000000,26.4,26.4899,26.25,26.36,10490,0
+OXLCL.US,D,20220119,000000,26.3999,26.48,26.32,26.36,6011,0
+OXLCL.US,D,20220120,000000,26.41,26.44,26.3271,26.44,9897,0
+OXLCL.US,D,20220121,000000,26.41,26.41,26.3,26.3,13254,0
+OXLCL.US,D,20220124,000000,26.31,26.43,26.14,26.43,12593,0
+OXLCL.US,D,20220125,000000,26.43,26.43,26.19,26.378,5782,0
+OXLCL.US,D,20220126,000000,26.12,26.37,26.1,26.215,20056,0
+OXLCL.US,D,20220127,000000,26.37,26.37,26.2,26.33,12083,0
+OXLCL.US,D,20220128,000000,26.266,26.3085,26.1675,26.21,9940,0
+OXLCL.US,D,20220131,000000,26.0786,26.21,26.0786,26.195,10873,0
+OXLCL.US,D,20220201,000000,26.1999,26.1999,26.05,26.1452,8395,0
+OXLCL.US,D,20220202,000000,26.19,26.35,26.1899,26.3,8574,0
+OXLCL.US,D,20220203,000000,26.3,26.3,26.05,26.2365,11711,0
+OXLCL.US,D,20220204,000000,26.1,26.3,26.1,26.2352,14489,0
+OXLCL.US,D,20220207,000000,26.195,26.195,26.114,26.13,11762,0
+OXLCL.US,D,20220208,000000,26.07,26.31,26.07,26.1901,14808,0
+OXLCL.US,D,20220209,000000,26.1,26.19,26.1,26.14,5542,0
+OXLCL.US,D,20220210,000000,26.2405,26.2405,26.14,26.14,6774,0
+OXLCL.US,D,20220211,000000,26.11,26.18,26.05,26.11,4835,0
+OXLCL.US,D,20220214,000000,25.9,25.91,25.38,25.58,25314,0
+OXLCL.US,D,20220215,000000,25.65,25.9796,25.59,25.87,11994,0
+OXLCL.US,D,20220216,000000,26.05,26.1,25.9252,26.1,3385,0
+OXLCL.US,D,20220217,000000,25.5701,26.02,25.5701,26.02,3283,0
+OXLCL.US,D,20220218,000000,25.7001,25.966,25.7001,25.966,3442,0
+OXLCL.US,D,20220222,000000,25.935,26.04,25.935,25.9783,6974,0
+OXLCL.US,D,20220223,000000,26.0136,26.0136,25.85,25.9,3233,0
+OXLCL.US,D,20220224,000000,25.67,25.83,25.67,25.83,1917,0
+OXLCL.US,D,20220225,000000,26.0399,26.04,25.86,25.9399,3031,0
+OXLCL.US,D,20220228,000000,26,26,25.93,25.93,2489,0
+OXLCL.US,D,20220301,000000,26.0399,26.05,25.7,26.0398,16916,0
+OXLCL.US,D,20220302,000000,25.92,26.09,25.76,25.96,3610,0
+OXLCL.US,D,20220303,000000,26.08,26.08,25.79,25.9,1761,0
+OXLCL.US,D,20220304,000000,26.087,26.09,25.79,25.915,2740,0
+OXLCL.US,D,20220307,000000,25.89,26.0581,25.7,25.83,10469,0
+OXLCL.US,D,20220308,000000,25.97,25.9899,25.7701,25.855,10853,0
+OXLCL.US,D,20220309,000000,25.92,25.9999,25.85,25.97,2142,0
+OXLCL.US,D,20220310,000000,26.04,26.1,26.04,26.1,4398,0
+OXLCL.US,D,20220311,000000,25.93,26.0414,25.93,26.0414,6758,0
+OXLCL.US,D,20220314,000000,25.6957,25.6957,25.4,25.4,11199,0
+OXLCL.US,D,20220315,000000,25.38,25.4591,25.29,25.38,10730,0
+OXLCL.US,D,20220316,000000,25.3,25.75,25.25,25.74,5579,0
+OXLCL.US,D,20220317,000000,25.52,25.79,25.51,25.73,8755,0
+OXLCL.US,D,20220318,000000,25.73,25.8,25.6186,25.8,8657,0
+OXLCL.US,D,20220321,000000,25.5959,25.79,25.5959,25.79,2752,0
+OXLCL.US,D,20220322,000000,25.74,25.75,25.685,25.75,1871,0
+OXLCL.US,D,20220323,000000,25.6735,25.74,25.5303,25.74,7649,0
+OXLCL.US,D,20220324,000000,25.74,25.75,25.55,25.75,5415,0
+OXLCL.US,D,20220325,000000,25.78,25.78,25.78,25.78,9301,0
+OXLCL.US,D,20220328,000000,25.7999,25.7999,25.7093,25.7093,767,0
+OXLCL.US,D,20220329,000000,25.74,25.8,25.7,25.75,7009,0
+OXLCL.US,D,20220330,000000,25.8,25.8,25.74,25.74,5401,0
+OXLCL.US,D,20220331,000000,25.695,25.8,25.6312,25.77,1418,0
+OXLCL.US,D,20220401,000000,25.7998,25.7998,25.65,25.65,1268,0
+OXLCL.US,D,20220404,000000,25.8,25.8,25.7572,25.8,6254,0
+OXLCL.US,D,20220407,000000,25.595,25.72,25.595,25.72,2249,0
+OXLCL.US,D,20220408,000000,25.555,25.6928,25.555,25.6928,1319,0
+OXLCL.US,D,20220411,000000,25.6431,25.68,25.6431,25.68,1687,0
+OXLCL.US,D,20220412,000000,25.635,25.635,25.635,25.635,309,0
+OXLCL.US,D,20220413,000000,25.68,25.8,25.68,25.8,797,0
+OXLCL.US,D,20220414,000000,25.7221,25.7221,25.7221,25.7221,385,0
+OXLCL.US,D,20220418,000000,25.8,25.8,25.7,25.7,3594,0
+OXLCL.US,D,20220419,000000,25.6403,25.6403,25.6403,25.6403,1563,0
+OXLCL.US,D,20220420,000000,25.64,25.8,25.64,25.72,1198,0
+OXLCL.US,D,20220421,000000,25.64,25.76,25.5,25.76,5336,0
+OXLCL.US,D,20220422,000000,25.96,25.96,25.53,25.53,1568,0
+OXLCL.US,D,20220425,000000,25.55,25.75,25.43,25.43,3797,0
+OXLCL.US,D,20220426,000000,25.43,25.75,25.43,25.75,3570,0
+OXLCL.US,D,20220427,000000,25.69,25.69,25.39,25.535,6552,0
+OXLCL.US,D,20220428,000000,25.5,25.5,25.36,25.45,6599,0
+OXLCL.US,D,20220429,000000,25.68,25.68,25.68,25.68,1648,0
+OXLCL.US,D,20220502,000000,25.3501,25.68,25.25,25.34,5377,0
+OXLCL.US,D,20220503,000000,25.4899,25.746,25.4135,25.47,3689,0
+OXLCL.US,D,20220504,000000,25.3672,25.37,25.34,25.37,6363,0
+OXLCL.US,D,20220505,000000,25.12,25.7,25.12,25.16,7109,0
+OXLCL.US,D,20220506,000000,25.17,25.2,25.1578,25.2,2129,0
+OXLCL.US,D,20220509,000000,25.05,25.74,25.05,25.73,9777,0
+OXLCL.US,D,20220510,000000,25.55,25.55,25.55,25.55,4630,0
+OXLCL.US,D,20220511,000000,25.36,25.47,25.36,25.4,2915,0
+OXLCL.US,D,20220512,000000,25.3558,25.46,25.235,25.4,2100,0
+OXLCL.US,D,20220513,000000,25.47,25.6,25,25.6,3806,0
+OXLCL.US,D,20220516,000000,25.62,25.62,25.4071,25.4071,1517,0
+OXLCL.US,D,20220517,000000,25.64,25.64,25.3191,25.3191,2523,0
+OXLCL.US,D,20220518,000000,25.29,25.32,25.07,25.25,5176,0
+OXLCL.US,D,20220520,000000,25.1,25.25,25.06,25.2487,2612,0
+OXLCL.US,D,20220523,000000,25.25,25.25,25.155,25.25,2617,0
+OXLCL.US,D,20220524,000000,25.07,25.3,25.07,25.27,2904,0
+OXLCL.US,D,20220525,000000,25.2261,25.25,25.2261,25.25,2815,0
+OXLCL.US,D,20220526,000000,25.375,25.64,25.26,25.26,2551,0
+OXLCL.US,D,20220527,000000,25.6,25.6,25.6,25.6,263,0
+OXLCL.US,D,20220531,000000,25.5,25.66,25.41,25.61,9713,0
+OXLCL.US,D,20220601,000000,25.42,25.6396,25.2,25.6396,3285,0
+OXLCL.US,D,20220602,000000,25.5657,25.63,25.24,25.6297,6928,0
+OXLCL.US,D,20220603,000000,25.57,25.57,25.2998,25.2998,6632,0
+OXLCL.US,D,20220606,000000,25.79,25.8,25.6,25.6,8300,0
+OXLCL.US,D,20220607,000000,25.8,25.8,25.3303,25.69,2763,0
+OXLCL.US,D,20220608,000000,25.6,25.6,25.1,25.29,20212,0
+OXLCL.US,D,20220609,000000,25.2162,25.2547,25.09,25.23,15744,0
+OXLCL.US,D,20220610,000000,25.12,25.225,25.1,25.15,5597,0
+OXLCL.US,D,20220613,000000,25.19,25.44,24.95,24.95,24989,0
+OXLCL.US,D,20220614,000000,24.55,24.995,24.55,24.55,14544,0
+OXLCL.US,D,20220615,000000,24.57,24.98,24.3,24.46,14585,0
+OXLCL.US,D,20220616,000000,24.3,24.5542,24,24.04,15670,0
+OXLCL.US,D,20220617,000000,24,24.5245,23.75,23.76,22826,0
+OXLCL.US,D,20220621,000000,24.05,24.3265,23.68,23.68,14646,0
+OXLCL.US,D,20220622,000000,23.8538,24.0736,23.73,23.77,15624,0
+OXLCL.US,D,20220623,000000,23.8,24.1529,23.6,23.89,10506,0
+OXLCL.US,D,20220624,000000,24.07,24.07,23.7,23.86,11167,0
+OXLCL.US,D,20220627,000000,23.73,23.99,23.7,23.88,10833,0
+OXLCL.US,D,20220628,000000,23.87,23.87,23.62,23.62,25400,0
+OXLCL.US,D,20220629,000000,23.65,23.85,23.65,23.65,13266,0
+OXLCL.US,D,20220630,000000,23.6501,23.985,23.65,23.98,17600,0
+OXLCL.US,D,20220701,000000,24.135,24.135,23.68,23.88,6824,0
+OXLCL.US,D,20220705,000000,23.98,23.98,23.7447,23.7447,6272,0
+OXLCL.US,D,20220706,000000,23.82,23.92,23.74,23.85,15652,0
+OXLCL.US,D,20220707,000000,23.77,24.06,23.75,24.06,15773,0
+OXLCL.US,D,20220708,000000,23.87,24.3668,23.87,24.18,3622,0
+OXLCL.US,D,20220711,000000,24.17,24.2591,24.11,24.17,3856,0
+OXLCL.US,D,20220712,000000,24.4524,24.5699,24.07,24.31,5861,0
+OXLCL.US,D,20220713,000000,24.4,24.47,24.3001,24.39,4783,0
+OXLCL.US,D,20220714,000000,24.4,24.4,23.81,24.11,6370,0
+OXLCL.US,D,20220715,000000,23.8001,24.235,23.8001,24.04,7083,0
+OXLCL.US,D,20220718,000000,24.03,24.2027,23.8501,24.02,8957,0
+OXLCL.US,D,20220719,000000,24.035,24.16,23.88,24.05,4593,0
+OXLCL.US,D,20220720,000000,23.89,24.025,23.8649,23.9,2268,0
+OXLCL.US,D,20220721,000000,23.85,24.015,23.85,23.85,4651,0
+OXLCL.US,D,20220722,000000,23.92,24,23.9,23.92,9668,0
+OXLCL.US,D,20220725,000000,23.92,23.95,23.92,23.95,1253,0
+OXLCL.US,D,20220726,000000,24.01,24.01,23.7878,23.98,2677,0
+OXLCL.US,D,20220727,000000,24.1042,24.11,23.955,23.955,2300,0
+OXLCL.US,D,20220728,000000,24.0168,24.17,24.0168,24.17,6200,0
+OXLCL.US,D,20220729,000000,24.17,24.26,24.15,24.26,4306,0
+OXLCL.US,D,20220801,000000,24.52,24.5599,24.5,24.54,3009,0
+OXLCL.US,D,20220802,000000,24.77,24.77,24,24.42,8361,0
+OXLCL.US,D,20220803,000000,24.1658,24.5,24.1658,24.5,1421,0
+OXLCL.US,D,20220804,000000,24.58,24.79,24.33,24.6478,10689,0
+OXLCL.US,D,20220805,000000,24.3708,24.6722,24.3708,24.6722,4233,0
+OXLCL.US,D,20220808,000000,24.637,25,24.637,24.7501,8205,0
+OXLCL.US,D,20220809,000000,25,25,24.882,24.9,805,0
+OXLCL.US,D,20220810,000000,24.9,25,24.6502,24.86,6105,0
+OXLCL.US,D,20220811,000000,24.63,25,24.63,24.7,4521,0
+OXLCL.US,D,20220812,000000,24.65,24.65,24.5,24.6407,982,0
+OXLCL.US,D,20220815,000000,24.7001,24.9395,24.2601,24.41,10706,0
+OXLCL.US,D,20220816,000000,24.9,24.9,24.47,24.6,2221,0
+OXLCL.US,D,20220817,000000,24.61,24.9,24.5001,24.9,4937,0
+OXLCL.US,D,20220818,000000,24.7499,24.7499,24.62,24.62,3817,0
+OXLCL.US,D,20220819,000000,24.5,24.6,24.5,24.6,1749,0
+OXLCL.US,D,20220822,000000,24.7501,24.7501,24.55,24.55,4146,0
+OXLCL.US,D,20220823,000000,24.33,24.5849,24.33,24.5849,2435,0
+OXLCL.US,D,20220824,000000,24.45,24.92,24.44,24.92,899,0
+OXLCL.US,D,20220825,000000,24.85,24.85,24.8,24.8,1844,0
+OXLCL.US,D,20220829,000000,24.775,24.8,24.6,24.6,1745,0
+OXLCL.US,D,20220830,000000,24.6339,24.84,24.6339,24.7689,1480,0
+OXLCL.US,D,20220831,000000,24.725,24.725,24.71,24.71,672,0
+OXLCL.US,D,20220901,000000,24.6774,24.785,24.65,24.75,1519,0
+OXLCL.US,D,20220902,000000,24.755,24.76,24.755,24.76,833,0
+OXLCL.US,D,20220906,000000,24.85,24.85,24.76,24.76,1605,0
+OXLCL.US,D,20220907,000000,24.8499,24.85,24.84,24.85,1962,0
+OXLCL.US,D,20220908,000000,24.76,24.76,24.65,24.75,814,0
+OXLCL.US,D,20220909,000000,24.7539,24.7539,24.7539,24.7539,536,0
+OXLCL.US,D,20220912,000000,24.75,24.8,24.75,24.7501,1825,0
+OXLCL.US,D,20220914,000000,24.56,24.58,24.493,24.505,2233,0
+OXLCL.US,D,20220915,000000,24.6,24.6,24.45,24.515,1412,0
+OXLCL.US,D,20220916,000000,24.43,24.6,24.43,24.59,2168,0
+OXLCL.US,D,20220919,000000,24.55,24.55,24.48,24.48,1006,0
+OXLCL.US,D,20220920,000000,24.4801,24.4801,24.3,24.34,705,0
+OXLCL.US,D,20220921,000000,24.38,24.38,24.2825,24.315,2283,0
+OXLCL.US,D,20220922,000000,24,24,23.8231,23.934,3148,0
+OXLCL.US,D,20220923,000000,23.83,24.1711,23.79,23.81,4321,0
+OXLCL.US,D,20220926,000000,23.8,23.8,23.79,23.79,761,0
+OXLCL.US,D,20220927,000000,23.8,23.9806,23.8,23.9806,1077,0
+OXLCL.US,D,20220928,000000,23.9999,23.9999,23.72,23.72,4032,0
+OXLCL.US,D,20220929,000000,23.6,23.735,23.46,23.63,6596,0
+OXLCL.US,D,20220930,000000,23.58,23.6,23.4,23.4,1576,0
+OXLCL.US,D,20221003,000000,23.35,23.4,23.15,23.24,6177,0
+OXLCL.US,D,20221004,000000,23.433,23.433,23.2,23.25,2741,0
+OXLCL.US,D,20221005,000000,23.295,23.46,23.09,23.1512,6770,0
+OXLCL.US,D,20221006,000000,23.09,23.09,22.99,22.99,4030,0
+OXLCL.US,D,20221007,000000,23.21,23.21,22.9,22.9,979,0
+OXLCL.US,D,20221010,000000,23.16,23.19,22.8,22.8,5895,0
+OXLCL.US,D,20221011,000000,22.62,22.7,22.61,22.7,5128,0
+OXLCL.US,D,20221012,000000,22.77,22.77,22.6,22.7699,5661,0
+OXLCL.US,D,20221013,000000,22.8,22.8,22.55,22.67,2771,0
+OXLCL.US,D,20221014,000000,22.67,22.67,22.5,22.5,1614,0
+OXLCL.US,D,20221017,000000,22.7772,22.7772,22.64,22.64,2948,0
+OXLCL.US,D,20221018,000000,22.64,22.64,22.5,22.5,4043,0
+OXLCL.US,D,20221019,000000,22.5001,22.53,22.3,22.3,4858,0
+OXLCL.US,D,20221020,000000,22.65,22.65,22.27,22.4442,2295,0
+OXLCL.US,D,20221021,000000,22.45,22.45,22.15,22.15,1284,0
+OXLCL.US,D,20221024,000000,22.33,22.33,21.94,22.01,6454,0
+OXLCL.US,D,20221025,000000,21.9,22.5519,21.9,22.5519,3122,0
+OXLCL.US,D,20221026,000000,22.5,22.5,21.9,21.9,1874,0
+OXLCL.US,D,20221027,000000,22.25,22.35,22.02,22.31,2695,0
+OXLCL.US,D,20221028,000000,22.26,22.32,21.96,22.25,637,0
+OXLCL.US,D,20221031,000000,22.5044,22.6,22.25,22.6,4414,0
+OXLCL.US,D,20221101,000000,22.44,22.65,22.26,22.455,2951,0
+OXLCL.US,D,20221102,000000,22.39,22.39,22.1,22.1,1855,0
+OXLCL.US,D,20221103,000000,22.6,22.6,22,22.2376,5247,0
+OXLCL.US,D,20221104,000000,22,22.3066,21.86,21.86,7509,0
+OXLCL.US,D,20221107,000000,21.96,22.18,21.96,21.98,4884,0
+OXLCL.US,D,20221108,000000,22.05,22.48,22.05,22.345,1288,0
+OXLCL.US,D,20221109,000000,22.52,22.52,22.38,22.39,1683,0
+OXLCL.US,D,20221110,000000,22.61,22.85,22.4,22.825,2750,0
+OXLCL.US,D,20221111,000000,22.85,22.85,22.85,22.85,494,0
+OXLCL.US,D,20221114,000000,22.83,22.86,22.55,22.7,3746,0
+OXLCL.US,D,20221115,000000,22.84,23,22.7,22.7,4798,0
+OXLCL.US,D,20221116,000000,22.765,22.93,22.745,22.85,3252,0
+OXLCL.US,D,20221117,000000,22.85,22.95,22.5501,22.95,5011,0
+OXLCL.US,D,20221118,000000,22.96,22.96,22.96,22.96,1269,0
+OXLCL.US,D,20221121,000000,22.96,22.96,22.62,22.95,1569,0
+OXLCL.US,D,20221122,000000,22.62,22.62,22.53,22.54,917,0
+OXLCL.US,D,20221123,000000,22.98,22.98,22.54,22.8403,4526,0
+OXLCL.US,D,20221125,000000,22.66,22.66,22.66,22.66,297,0
+OXLCL.US,D,20221128,000000,22.8017,22.98,22.66,22.71,1683,0
+OXLCL.US,D,20221129,000000,22.8,22.8,22.66,22.66,2256,0
+OXLCL.US,D,20221130,000000,22.895,23.12,22.74,22.79,2648,0
+OXLCL.US,D,20221201,000000,23,23.13,23,23,2052,0
+OXLCL.US,D,20221202,000000,23.11,23.14,22.9575,22.97,3131,0
+OXLCL.US,D,20221205,000000,23,23.14,22.97,23.14,1803,0
+OXLCL.US,D,20221206,000000,23.06,23.14,22.99,23.14,1800,0
+OXLCL.US,D,20221207,000000,23.06,23.1399,23.042,23.07,2120,0
+OXLCL.US,D,20221208,000000,22.99,23.06,22.9816,23.06,912,0
+OXLCL.US,D,20221209,000000,23.14,23.14,22.98,22.98,410,0
+OXLCL.US,D,20221212,000000,22.98,23.14,22.98,23.1,2782,0
+OXLCL.US,D,20221213,000000,23.25,23.54,22.98,23.16,8783,0
+OXLCL.US,D,20221214,000000,22.8,23.14,22.52,22.815,5147,0
+OXLCL.US,D,20221215,000000,22.65,22.926,22.62,22.62,1182,0
+OXLCL.US,D,20221216,000000,22.6749,22.6749,22.6749,22.6749,1212,0
+OXLCL.US,D,20221219,000000,22.6499,22.925,22.6499,22.65,1843,0
+OXLCL.US,D,20221220,000000,22.65,22.65,22.4,22.525,4426,0
+OXLCL.US,D,20221221,000000,22.52,22.5532,22.52,22.5532,640,0
+OXLCL.US,D,20221222,000000,22.19,22.8,22.19,22.8,1695,0
+OXLCL.US,D,20221223,000000,22.75,22.75,22.55,22.75,25622,0
+OXLCL.US,D,20221227,000000,22.63,22.63,22.495,22.495,797,0
+OXLCL.US,D,20221228,000000,22.49,22.7,22.46,22.6,1750,0
+OXLCL.US,D,20221229,000000,22.72,22.72,22.72,22.72,583,0
+OXLCL.US,D,20221230,000000,22.6447,22.6447,22.01,22.582,4362,0
+OXLCL.US,D,20230103,000000,22.4,23.25,22.11,22.35,10218,0
+OXLCL.US,D,20230104,000000,23.15,23.15,22.42,22.79,2301,0
+OXLCL.US,D,20230105,000000,23,23,22.8289,22.8289,2677,0
+OXLCL.US,D,20230106,000000,22.8,23.2499,22.8,23.2499,959,0
+OXLCL.US,D,20230109,000000,22.54,22.54,22.54,22.54,222,0
+OXLCL.US,D,20230110,000000,22.84,23.13,22.84,23.03,3386,0
+OXLCL.US,D,20230111,000000,23.13,23.15,22.915,23.0175,2610,0
+OXLCL.US,D,20230112,000000,23.1,23.25,22.85,23.2499,3314,0
+OXLCL.US,D,20230113,000000,23.2218,23.2499,23.0322,23.0322,942,0
+OXLCL.US,D,20230117,000000,22.89,22.89,22.27,22.8001,4530,0
+OXLCL.US,D,20230118,000000,22.95,23.1199,22.845,23,2579,0
+OXLCL.US,D,20230119,000000,22.89,23.2,22.89,23.15,3353,0
+OXLCL.US,D,20230120,000000,23.2,23.2,23.2,23.2,303,0
+OXLCL.US,D,20230123,000000,23.25,23.302,23.2,23.3,10099,0
+OXLCL.US,D,20230124,000000,23.29,23.34,23.29,23.3399,1944,0
+OXLCL.US,D,20230125,000000,23.35,23.35,23.33,23.35,1730,0
+OXLCL.US,D,20230126,000000,23.38,23.41,23.35,23.41,2989,0
+OXLCL.US,D,20230127,000000,23.44,23.44,23.42,23.42,5253,0
+OXLCL.US,D,20230130,000000,23.44,23.47,23.41,23.4165,2497,0
+OXLCL.US,D,20230131,000000,23.36,23.47,23.36,23.36,4206,0
+OXLCL.US,D,20230201,000000,23.36,23.49,23.36,23.4886,662,0
+OXLCL.US,D,20230202,000000,23.54,23.61,23.505,23.6,13734,0
+OXLCL.US,D,20230203,000000,23.61,23.61,23.5,23.61,1949,0
+OXLCL.US,D,20230206,000000,23.61,23.61,23.555,23.585,2696,0
+OXLCL.US,D,20230207,000000,23.585,23.61,23.576,23.61,4405,0
+OXLCL.US,D,20230208,000000,23.61,23.7,23.5954,23.7,2838,0
+OXLCL.US,D,20230209,000000,23.56,23.88,23.56,23.8478,4404,0
+OXLCL.US,D,20230210,000000,23.8799,23.8799,23.66,23.66,1105,0
+OXLCL.US,D,20230213,000000,23.898,23.898,23.55,23.57,4389,0
+OXLCL.US,D,20230214,000000,23.65,23.65,23.65,23.65,417,0
+OXLCL.US,D,20230215,000000,23.6499,23.9,23.6499,23.86,6447,0
+OXLCL.US,D,20230216,000000,23.64,23.8,23.57,23.57,7088,0
+OXLCL.US,D,20230217,000000,23.57,23.66,23.5218,23.6,1160,0
+OXLCL.US,D,20230221,000000,23.64,23.6979,23.5,23.5,4152,0
+OXLCL.US,D,20230222,000000,23.65,23.65,23.6,23.6,397,0
+OXLCL.US,D,20230223,000000,23.5999,23.5999,23.5499,23.5499,524,0
+OXLCL.US,D,20230224,000000,23.51,23.68,23.51,23.62,1532,0
+OXLCL.US,D,20230227,000000,23.7,23.7,23.61,23.61,654,0
+OXLCL.US,D,20230228,000000,23.6655,23.6655,23.455,23.5,4843,0
+OXLCL.US,D,20230301,000000,23.62,23.62,23.51,23.565,838,0
+OXLCL.US,D,20230302,000000,23.5,23.5,23.425,23.425,2335,0
+OXLCL.US,D,20230303,000000,23.47,23.47,23.42,23.42,1276,0
+OXLCL.US,D,20230306,000000,23.42,23.47,22.85,23.4126,7932,0
+OXLCL.US,D,20230307,000000,23.38,23.38,23.36,23.36,613,0
+OXLCL.US,D,20230308,000000,23.45,23.7336,23.45,23.61,2144,0
+OXLCL.US,D,20230309,000000,23.62,23.8,23.62,23.8,13373,0
+OXLCL.US,D,20230310,000000,23.51,23.51,23.33,23.35,1784,0
+OXLCL.US,D,20230313,000000,23.05,23.31,23.05,23.31,800,0
+OXLCL.US,D,20230314,000000,23.31,23.5,23.26,23.5,3532,0
+OXLCL.US,D,20230315,000000,23.375,23.375,23.25,23.3,1172,0
+OXLCL.US,D,20230316,000000,23.3,23.5,22.9314,23.5,1503,0
+OXLCL.US,D,20230317,000000,23.05,23.19,22.9901,22.9901,1482,0
+OXLCL.US,D,20230320,000000,23.09,23.3487,23.0235,23.12,1960,0
+OXLCL.US,D,20230321,000000,23.0616,23.07,22.76,22.8499,4380,0
+OXLCL.US,D,20230322,000000,23.0416,23.2,22.42,22.65,1843,0
+OXLCL.US,D,20230323,000000,22.68,22.68,22.22,22.56,3325,0
+OXLCL.US,D,20230324,000000,22.23,22.4,22.17,22.17,2761,0
+OXLCL.US,D,20230327,000000,22.19,22.8325,22.12,22.8325,3779,0
+OXLCL.US,D,20230329,000000,22.49,22.9147,22.18,22.9147,4460,0
+OXLCL.US,D,20230330,000000,22.1949,22.85,22.1949,22.85,2029,0
+OXLCL.US,D,20230331,000000,22.71,23.23,22.4648,23.23,5334,0
+OXLCL.US,D,20230403,000000,22.7088,23.34,22.7088,23.34,514,0
+OXLCL.US,D,20230404,000000,23.5,23.5,22.9,23.1,4174,0
+OXLCL.US,D,20230405,000000,22.5501,22.5501,22.5501,22.5501,146,0
+OXLCL.US,D,20230406,000000,23.54,23.54,22.5501,22.6469,1011,0
+OXLCL.US,D,20230410,000000,23,23.137,22.75,23.137,806,0
+OXLCL.US,D,20230411,000000,23,23.09,23,23.081,921,0
+OXLCL.US,D,20230412,000000,23,23.295,22.915,23.295,1477,0
+OXLCL.US,D,20230413,000000,23.3465,23.58,23.01,23.58,8621,0
+OXLCL.US,D,20230414,000000,23.3,23.6,23.3,23.6,1842,0
+OXLCL.US,D,20230417,000000,23.5,23.63,23.5,23.63,16287,0
+OXLCL.US,D,20230418,000000,23.65,24.47,23.65,24.05,69654,0
+OXLCL.US,D,20230419,000000,23.93,24.09,23.895,24.09,10651,0
+OXLCL.US,D,20230420,000000,23.98,24.46,23.9734,24.11,36463,0
+OXLCL.US,D,20230421,000000,24.03,24.03,23,23.21,21035,0
+OXLCL.US,D,20230424,000000,23.2,23.23,23.1,23.1,2773,0
+OXLCL.US,D,20230425,000000,23.08,23.13,22.31,22.38,11034,0
+OXLCL.US,D,20230426,000000,22.45,22.8981,22.31,22.45,6417,0
+OXLCL.US,D,20230427,000000,22.65,22.65,22.65,22.65,549,0
+OXLCL.US,D,20230428,000000,22.55,22.76,22.41,22.43,16801,0
+OXLCL.US,D,20230501,000000,22.48,22.7154,22.48,22.58,10863,0
+OXLCL.US,D,20230502,000000,22.58,22.58,22.24,22.31,8229,0
+OXLCL.US,D,20230503,000000,22.33,22.43,22.33,22.42,3161,0
+OXLCL.US,D,20230504,000000,22.32,22.32,21.9,21.99,16381,0
+OXLCL.US,D,20230505,000000,22.22,22.26,21.92,22,14721,0
+OXLCL.US,D,20230508,000000,22.3,22.4,22.14,22.16,5531,0
+OXLCL.US,D,20230509,000000,22.1,22.22,22.06,22.12,11693,0
+OXLCL.US,D,20230510,000000,22.4616,22.4616,22.08,22.35,25140,0
+OXLCL.US,D,20230511,000000,22.42,22.42,22.1,22.25,8010,0
+OXLCL.US,D,20230512,000000,22.2102,22.245,22.14,22.2,3321,0
+OXLCL.US,D,20230515,000000,22.418,22.418,22.2,22.4,5543,0
+OXLCL.US,D,20230516,000000,22.39,22.5,22.39,22.4152,2989,0
+OXLCL.US,D,20230517,000000,22.397,22.46,22.3,22.4,3444,0
+OXLCL.US,D,20230518,000000,22.46,22.57,22.45,22.56,4770,0
+OXLCL.US,D,20230519,000000,22.57,22.58,22.32,22.48,7466,0
+OXLCL.US,D,20230522,000000,22.48,22.4999,22.32,22.47,4274,0
+OXLCL.US,D,20230523,000000,22.35,22.47,22.35,22.47,1069,0
+OXLCL.US,D,20230524,000000,22.45,22.54,22.28,22.52,2303,0
+OXLCL.US,D,20230525,000000,22.45,22.47,22.3,22.44,879,0
+OXLCL.US,D,20230526,000000,22.41,22.52,22.324,22.52,1869,0
+OXLCL.US,D,20230530,000000,22.55,22.55,22.435,22.54,803,0
+OXLCL.US,D,20230531,000000,22.53,22.54,22.4197,22.54,1704,0
+OXLCL.US,D,20230601,000000,22.54,22.54,22.47,22.47,2846,0
+OXLCL.US,D,20230602,000000,22.54,22.54,22.37,22.53,4971,0
+OXLCL.US,D,20230605,000000,22.5499,22.55,22.4984,22.55,2184,0
+OXLCL.US,D,20230606,000000,22.58,22.74,22.58,22.59,4447,0
+OXLCL.US,D,20230607,000000,22.74,22.86,22.59,22.725,4046,0
+OXLCL.US,D,20230608,000000,22.6494,22.88,22.6494,22.85,4638,0
+OXLCL.US,D,20230609,000000,22.8128,22.8128,22.75,22.8,1018,0
+OXLCL.US,D,20230612,000000,22.67,22.859,22.67,22.8,2310,0
+OXLCL.US,D,20230613,000000,22.7596,23.05,22.7596,22.96,10818,0
+OXLCL.US,D,20230614,000000,22.57,22.7,22.32,22.57,3983,0
+OXLCL.US,D,20230615,000000,22.5,22.59,22.49,22.49,2141,0
+OXLCL.US,D,20230616,000000,22.55,22.82,22.55,22.78,16922,0
+OXLCL.US,D,20230620,000000,22.79,23.05,22.71,22.86,11955,0
+OXLCL.US,D,20230621,000000,22.67,22.8814,22.65,22.82,6988,0
+OXLCL.US,D,20230622,000000,22.86,22.97,22.68,22.9308,25545,0
+OXLCL.US,D,20230623,000000,22.93,22.9499,22.81,22.895,6292,0
+OXLCL.US,D,20230626,000000,22.91,22.91,22.87,22.9,4278,0
+OXLCL.US,D,20230627,000000,22.875,22.8942,22.72,22.84,2065,0
+OXLCL.US,D,20230628,000000,23.04,23.07,22.8,22.8,2626,0
+OXLCL.US,D,20230629,000000,22.91,23.128,22.815,23.128,5084,0
+OXLCL.US,D,20230630,000000,23.03,23.1199,22.83,23.09,5136,0
+OXLCL.US,D,20230703,000000,23.08,23.11,22.96,23.02,3291,0
+OXLCL.US,D,20230705,000000,23.08,23.1,23.0701,23.1,3235,0
+OXLCL.US,D,20230706,000000,23.1,23.5606,23,23.41,17218,0
+OXLCL.US,D,20230707,000000,23.41,23.55,23.394,23.53,11824,0
+OXLCL.US,D,20230710,000000,23.55,23.56,23.45,23.4808,2726,0
+OXLCL.US,D,20230711,000000,23.4523,23.635,23.4523,23.635,443,0
+OXLCL.US,D,20230712,000000,23.6,23.6,23.37,23.3999,6866,0
+OXLCL.US,D,20230713,000000,23.41,23.6,23.4,23.4,1646,0
+OXLCL.US,D,20230714,000000,23.485,23.6,23.37,23.375,12027,0
+OXLCL.US,D,20230717,000000,23.5,23.605,23.43,23.5,11928,0
+OXLCL.US,D,20230718,000000,23.4825,23.54,23.46,23.54,7841,0
+OXLCL.US,D,20230719,000000,23.6,23.6,23.46,23.57,9110,0
+OXLCL.US,D,20230720,000000,23.5441,23.5441,23.42,23.54,5095,0
+OXLCL.US,D,20230721,000000,23.5,23.6,23.4146,23.47,2375,0
+OXLCL.US,D,20230724,000000,23.58,23.65,23.54,23.57,4261,0
+OXLCL.US,D,20230725,000000,23.65,23.65,23.5001,23.575,1305,0
+OXLCL.US,D,20230726,000000,23.6254,23.63,23.6,23.63,2236,0
+OXLCL.US,D,20230727,000000,23.6299,23.63,23.6,23.6,1270,0
+OXLCL.US,D,20230728,000000,23.47,23.63,23.47,23.59,4367,0
+OXLCL.US,D,20230731,000000,23.59,23.6,23.5771,23.5999,1152,0
+OXLCL.US,D,20230801,000000,23.525,23.64,23.525,23.6,1937,0
+OXLCL.US,D,20230802,000000,23.6,23.65,23.6,23.6,3515,0
+OXLCL.US,D,20230803,000000,23.6,23.65,23.5501,23.65,3722,0
+OXLCL.US,D,20230804,000000,23.55,23.7,23.55,23.59,2015,0
+OXLCL.US,D,20230807,000000,23.65,23.7,23.65,23.65,3278,0
+OXLCL.US,D,20230808,000000,23.68,23.68,23.55,23.5683,6541,0
+OXLCL.US,D,20230809,000000,23.65,23.68,23.515,23.6,1737,0
+OXLCL.US,D,20230810,000000,23.5559,23.7,23.5559,23.7,2053,0
+OXLCL.US,D,20230811,000000,23.7,23.73,23.5,23.73,1984,0
+OXLCL.US,D,20230814,000000,23.73,23.73,23.718,23.718,1315,0
+OXLCL.US,D,20230816,000000,23.7,23.7,23.7,23.7,199,0
+OXLCL.US,D,20230817,000000,23.76,23.76,23.6381,23.6381,668,0
+OXLCL.US,D,20230818,000000,23.6598,23.76,23.6143,23.65,1840,0
+OXLCL.US,D,20230821,000000,23.75,23.76,23.68,23.68,3704,0
+OXLCL.US,D,20230822,000000,23.61,23.6595,23.5,23.6595,912,0
+OXLCL.US,D,20230823,000000,23.7699,23.77,23.52,23.52,1732,0
+OXLCL.US,D,20230824,000000,23.55,23.77,23.55,23.65,7054,0
+OXLCL.US,D,20230825,000000,23.65,23.65,23.6001,23.65,1537,0
+OXLCL.US,D,20230828,000000,23.694,23.7293,23.66,23.69,2909,0
+OXLCL.US,D,20230829,000000,23.6598,23.74,23.5931,23.74,640,0
+OXLCL.US,D,20230830,000000,23.77,23.77,23.7152,23.77,2898,0
+OXLCL.US,D,20230831,000000,23.77,23.77,23.76,23.7699,1699,0
+OXLCL.US,D,20230901,000000,23.76,23.78,23.76,23.78,1306,0
+OXLCL.US,D,20230905,000000,23.75,23.84,23.5001,23.84,956,0
+OXLCL.US,D,20230906,000000,23.85,23.85,23.48,23.58,9278,0
+OXLCL.US,D,20230907,000000,23.3,23.7999,23.15,23.61,12515,0
+OXLCL.US,D,20230908,000000,23.6,23.8,23.6,23.8,1230,0
+OXLCL.US,D,20230911,000000,23.7,23.83,23.355,23.66,2171,0
+OXLCL.US,D,20230912,000000,23.5,23.68,23.5,23.62,2735,0
+OXLCL.US,D,20230913,000000,23.61,23.61,23.3925,23.54,3434,0
+OXLCL.US,D,20230914,000000,23.15,23.3725,23.15,23.28,6981,0
+OXLCL.US,D,20230915,000000,23.07,23.27,23.07,23.24,1197,0
+OXLCL.US,D,20230918,000000,23.28,23.4295,23.28,23.37,6758,0
+OXLCL.US,D,20230919,000000,23.3699,23.4,23.32,23.4,1951,0
+OXLCL.US,D,20230920,000000,23.44,23.44,23.12,23.42,3384,0
+OXLCL.US,D,20230921,000000,23.1129,23.29,22.89,23.23,2893,0
+OXLCL.US,D,20230922,000000,22.7201,23.19,22.7201,23.19,3232,0
+OXLCL.US,D,20230925,000000,22.97,23.09,22.7701,23.08,2915,0
+OXLCL.US,D,20230926,000000,22.8196,22.9761,22.8,22.8,1459,0
+OXLCL.US,D,20230927,000000,23.02,23.02,22.73,22.88,1749,0
+OXLCL.US,D,20230928,000000,22.88,22.89,22.81,22.85,1230,0
+OXLCL.US,D,20230929,000000,22.81,22.81,22.6,22.65,6621,0
+OXLCL.US,D,20231002,000000,22.74,22.74,22.103,22.294,7133,0
+OXLCL.US,D,20231003,000000,22.2001,22.29,22.15,22.29,1893,0
+OXLCL.US,D,20231004,000000,22.29,22.39,22.29,22.29,1818,0
+OXLCL.US,D,20231005,000000,22.16,22.4225,22.16,22.4225,1283,0
+OXLCL.US,D,20231006,000000,22.17,22.44,22.17,22.44,956,0
+OXLCL.US,D,20231009,000000,22.43,22.4399,22.3873,22.4185,1051,0
+OXLCL.US,D,20231010,000000,22.35,22.65,22.35,22.65,3581,0
+OXLCL.US,D,20231011,000000,22.8,22.9199,22.4201,22.88,3283,0
+OXLCL.US,D,20231012,000000,22.45,22.901,22.45,22.87,984,0
+OXLCL.US,D,20231016,000000,22.9,22.9,22.673,22.9,1394,0
+OXLCL.US,D,20231017,000000,22.67,22.91,22.45,22.91,2101,0
+OXLCL.US,D,20231018,000000,22.61,22.76,22.61,22.76,418,0
+OXLCL.US,D,20231019,000000,22.43,22.68,22.43,22.68,1217,0
+OXLCL.US,D,20231020,000000,22.67,22.67,22.42,22.65,1408,0
+OXLCL.US,D,20231023,000000,22.5205,22.53,22.2,22.43,8004,0
+OXLCL.US,D,20231024,000000,22.21,22.47,22.2018,22.47,5516,0
+OXLCL.US,D,20231025,000000,22.4401,22.46,22.215,22.44,1862,0
+OXLCL.US,D,20231026,000000,22.24,22.408,22.2,22.32,4076,0
+OXLCL.US,D,20231027,000000,22.21,22.44,22.13,22.44,1286,0
+OXLCL.US,D,20231030,000000,22.47,22.47,22.2,22.45,1479,0
+OXLCL.US,D,20231031,000000,22.47,22.79,22.45,22.45,4686,0
+OXLCL.US,D,20231101,000000,22.73,22.73,22.3304,22.41,2721,0
+OXLCL.US,D,20231102,000000,22.41,22.7699,22.41,22.59,2008,0
+OXLCL.US,D,20231103,000000,22.77,23,22.6101,22.9755,5527,0
+OXLCL.US,D,20231106,000000,23,23.45,22.77,23.05,4091,0
+OXLCL.US,D,20231107,000000,22.8955,23.4499,22.85,23.24,3360,0
+OXLCL.US,D,20231108,000000,23.09,23.23,22.9886,23.23,1194,0
+OXLCL.US,D,20231109,000000,23.18,23.2024,23.04,23.08,6281,0
+OXLCL.US,D,20231110,000000,23.02,23.24,23,23.24,1712,0
+OXLCL.US,D,20231113,000000,23.03,23.05,22.88,23.05,2455,0
+OXLCL.US,D,20231114,000000,23.24,23.24,22.92,23.22,1520,0
+OXLCL.US,D,20231115,000000,22.92,23.21,22.92,23.21,1813,0
+OXLCL.US,D,20231116,000000,23.24,23.24,22.88,23.24,4300,0
+OXLCL.US,D,20231117,000000,23.01,23.2,23.01,23.2,1167,0
+OXLCL.US,D,20231120,000000,23.1,23.15,22.91,23.15,1946,0
+OXLCL.US,D,20231121,000000,22.91,23.13,22.91,23.13,1089,0
+OXLCL.US,D,20231122,000000,22.92,23.1,22.5301,23.05,2580,0
+OXLCL.US,D,20231124,000000,22.815,23.13,22.815,23.13,3461,0
+OXLCL.US,D,20231127,000000,23.13,23.13,22.8,22.9369,6204,0
+OXLCL.US,D,20231128,000000,22.99,23.1776,22.99,23.17,1723,0
+OXLCL.US,D,20231129,000000,23.0244,23.18,23.0244,23.18,1434,0
+OXLCL.US,D,20231130,000000,23.2199,23.35,23.2199,23.35,2455,0
+OXLCL.US,D,20231201,000000,23.35,23.5,23.3059,23.31,11460,0
+OXLCL.US,D,20231204,000000,23.3699,23.37,23.33,23.34,3843,0
+OXLCL.US,D,20231205,000000,23.38,23.38,23.37,23.38,9259,0
+OXLCL.US,D,20231206,000000,23.4,23.42,23.31,23.36,14611,0
+OXLCL.US,D,20231207,000000,23.3,23.38,23.3,23.36,3107,0
+OXLCL.US,D,20231208,000000,23.39,23.4,23.34,23.36,2445,0
+OXLCL.US,D,20231211,000000,23.31,23.42,23.31,23.4085,7102,0
+OXLCL.US,D,20231212,000000,23.43,23.43,23.3,23.43,5532,0
+OXLCL.US,D,20231213,000000,23.43,23.5,23.4,23.42,7207,0
+OXLCL.US,D,20231214,000000,23.3,23.38,23.3,23.3799,7282,0
+OXLCL.US,D,20231215,000000,23.339,23.4,23.33,23.4,3689,0
+OXLCL.US,D,20231218,000000,23.4667,23.5,23.4667,23.5,5853,0
+OXLCL.US,D,20231219,000000,23.3626,23.54,23.35,23.42,3416,0
+OXLCL.US,D,20231220,000000,23.4414,23.4916,23.3,23.3741,4810,0
+OXLCL.US,D,20231221,000000,23.28,23.37,23.25,23.3532,6440,0
+OXLCL.US,D,20231222,000000,23.26,23.37,22.6,23.288,8835,0
+OXLCL.US,D,20231226,000000,23.055,23.1,22.998,23.048,8246,0
+OXLCL.US,D,20231227,000000,22.94,23.53,22.85,22.89,11484,0
+OXLCL.US,D,20231228,000000,23.05,23.5399,22.8,23.188,11171,0
+OXLCL.US,D,20231229,000000,23.4713,23.4713,22.75,23.3,4056,0
+OXLCL.US,D,20240102,000000,23.32,23.54,23.27,23.54,6907,0
+OXLCL.US,D,20240103,000000,23.51,23.54,23.4864,23.53,2988,0
+OXLCL.US,D,20240104,000000,23.53,23.54,23.45,23.48,6367,0
+OXLCL.US,D,20240105,000000,23.48,23.542,23.47,23.542,3626,0
+OXLCL.US,D,20240108,000000,23.45,23.5317,23.45,23.5317,1222,0
+OXLCL.US,D,20240109,000000,23.56,23.59,23.5381,23.59,3594,0
+OXLCL.US,D,20240110,000000,23.555,23.58,23.55,23.58,1453,0
+OXLCL.US,D,20240111,000000,23.6,23.6,23.52,23.6,1036,0
+OXLCL.US,D,20240112,000000,23.565,23.59,23.565,23.589,2189,0
+OXLCL.US,D,20240116,000000,23.595,23.68,23.595,23.6799,9167,0
+OXLCL.US,D,20240117,000000,23.64,23.65,23.44,23.6494,2288,0
+OXLCL.US,D,20240118,000000,23.7,23.7,23.63,23.6999,2015,0
+OXLCL.US,D,20240119,000000,23.5001,23.7188,23.5001,23.7188,582,0
+OXLCL.US,D,20240122,000000,23.75,23.77,23.745,23.76,3228,0
+OXLCL.US,D,20240123,000000,23.735,23.74,23.53,23.7396,2295,0
+OXLCL.US,D,20240124,000000,23.56,23.79,23.56,23.7899,3806,0
+OXLCL.US,D,20240125,000000,23.8199,23.82,23.75,23.82,2217,0
+OXLCL.US,D,20240126,000000,23.6247,23.85,23.6247,23.85,3164,0
+OXLCL.US,D,20240129,000000,23.88,23.91,23.85,23.91,5142,0
+OXLCL.US,D,20240130,000000,23.88,23.88,23.8508,23.8508,5073,0
+OXLCL.US,D,20240131,000000,23.86,23.89,23.75,23.8476,3372,0
+OXLCL.US,D,20240201,000000,23.79,23.85,23.43,23.8188,5671,0
+OXLCL.US,D,20240202,000000,23.6601,23.85,23.6601,23.7899,2812,0
+OXLCL.US,D,20240205,000000,23.78,23.78,23.51,23.7605,5037,0
+OXLCL.US,D,20240206,000000,23.4001,23.77,23.4001,23.7517,5760,0
+OXLCL.US,D,20240207,000000,23.75,23.95,23.5918,23.95,3719,0
+OXLCL.US,D,20240208,000000,23.61,23.998,23.61,23.94,5290,0
+OXLCL.US,D,20240209,000000,23.68,23.94,23.655,23.94,4224,0
+OXLCL.US,D,20240212,000000,23.4,24,23.4,23.9382,4324,0
+OXLCL.US,D,20240213,000000,23.93,24,23.89,24,1837,0
+OXLCL.US,D,20240214,000000,23.85,24.05,23.85,24.04,1371,0
+OXLCL.US,D,20240215,000000,24.0397,24.06,23.955,23.955,1485,0
+OXLCL.US,D,20240216,000000,23.88,24.08,23.88,24.08,2119,0
+OXLCL.US,D,20240220,000000,24.08,24.1,23.87,24.1,1575,0
+OXLCL.US,D,20240221,000000,23.9566,24.11,23.863,24.11,3577,0
+OXLCL.US,D,20240222,000000,24,24.05,24,24.0499,1246,0
+OXLCL.US,D,20240223,000000,24.05,24.15,24.04,24.1,20605,0
+OXLCL.US,D,20240226,000000,24.14,24.165,24.12,24.12,6455,0
+OXLCL.US,D,20240227,000000,24.13,24.155,24.1,24.1,5594,0
+OXLCL.US,D,20240228,000000,24.1,24.1,24.04,24.07,5142,0
+OXLCL.US,D,20240229,000000,24.1,24.1,24.1,24.1,2603,0
+OXLCL.US,D,20240301,000000,24.0425,24.1,24.0425,24.0669,1814,0
+OXLCL.US,D,20240304,000000,24.05,24.1,24.04,24.08,8019,0
+OXLCL.US,D,20240305,000000,24.1,24.1,24.0801,24.0996,2440,0
+OXLCL.US,D,20240306,000000,24.04,24.1,24.04,24.07,5031,0
+OXLCL.US,D,20240307,000000,24.0701,24.14,24.0701,24.14,2847,0
+OXLCL.US,D,20240308,000000,24.1677,24.3499,24.1677,24.24,5626,0
+OXLCL.US,D,20240311,000000,24.2044,24.275,24.11,24.275,5188,0
+OXLCL.US,D,20240312,000000,24.28,24.28,24.15,24.28,4829,0
+OXLCL.US,D,20240313,000000,24.3,24.3,24,24.2647,1927,0
+OXLCL.US,D,20240314,000000,24,24.12,24,24.12,2159,0
+OXLCL.US,D,20240315,000000,24.15,24.2,23.44,23.63,12677,0
+OXLCL.US,D,20240318,000000,23.58,24.0641,23.57,24.0641,4901,0
+OXLCL.US,D,20240319,000000,23.82,24.1604,23.61,24.025,2875,0
+OXLCL.US,D,20240320,000000,24.03,24.1399,23.65,23.92,1478,0
+OXLCL.US,D,20240321,000000,24.0925,24.15,24.0925,24.15,751,0
+OXLCL.US,D,20240322,000000,23.9246,24.16,23.9246,24.16,3018,0
+OXLCL.US,D,20240325,000000,23.99,24.1698,23.97,24.03,5631,0
+OXLCL.US,D,20240326,000000,24.085,24.17,24,24.1611,4458,0
+OXLCL.US,D,20240327,000000,24.01,24.34,23.9,23.9,23556,0
+OXLCL.US,D,20240328,000000,24.03,24.03,23.925,23.925,2824,0
+OXLCL.US,D,20240401,000000,23.95,24.1832,23.95,24,2723,0
+OXLCL.US,D,20240402,000000,23.99,23.99,23.6789,23.93,5272,0
+OXLCL.US,D,20240403,000000,23.82,24.15,23.69,23.9999,4044,0
+OXLCL.US,D,20240404,000000,23.777,24,23.777,23.9899,1143,0
+OXLCL.US,D,20240405,000000,23.96,24,23.9332,24,1068,0
+OXLCL.US,D,20240408,000000,23.95,24.02,23.9001,24.02,3755,0
+OXLCL.US,D,20240409,000000,23.96,24.2,23.9345,24.2,3931,0
+OXLCL.US,D,20240410,000000,24.22,24.34,24.2,24.225,1775,0
+OXLCL.US,D,20240411,000000,23.96,24.137,23.96,24.137,702,0
+OXLCL.US,D,20240412,000000,24.1652,24.1652,24.1652,24.1652,303,0
+OXLCL.US,D,20240415,000000,24.17,24.1998,24.15,24.15,2478,0
+OXLCL.US,D,20240416,000000,24.02,24.1999,23.99,24.16,6767,0
+OXLCL.US,D,20240417,000000,24.15,24.15,23.69,23.89,7763,0
+OXLCL.US,D,20240418,000000,23.65,23.8835,23.65,23.87,1743,0
+OXLCL.US,D,20240419,000000,23.99,23.99,23.7403,23.9399,821,0
+OXLCL.US,D,20240422,000000,23.88,24.07,23.75,24.04,4606,0
+OXLCL.US,D,20240423,000000,24.07,24.07,23.87,23.99,1437,0
+OXLCL.US,D,20240424,000000,23.895,23.895,23.895,23.895,530,0
+OXLCL.US,D,20240425,000000,23.9,23.91,23.7882,23.8498,2501,0
+OXLCL.US,D,20240426,000000,23.75,23.84,23.75,23.84,783,0
+OXLCL.US,D,20240429,000000,23.85,24,23.5848,24,8385,0
+OXLCL.US,D,20240430,000000,23.6501,23.97,23.6501,23.9699,1634,0
+OXLCL.US,D,20240501,000000,23.97,23.97,23.97,23.97,940,0
+OXLCL.US,D,20240502,000000,24,24,23.8514,23.9826,862,0
+OXLCL.US,D,20240503,000000,24,24,23.8501,24,4613,0
+OXLCL.US,D,20240506,000000,23.8688,24,23.8688,24,4327,0
+OXLCL.US,D,20240507,000000,24,24,23.87,23.9815,4126,0
+OXLCL.US,D,20240508,000000,23.926,24.02,23.8801,24.02,2357,0
+OXLCL.US,D,20240509,000000,23.8896,24,23.8896,23.97,1934,0
+OXLCL.US,D,20240510,000000,24.03,24.06,24.02,24.02,1709,0
+OXLCL.US,D,20240513,000000,24,24.04,23.91,24.03,6616,0
+OXLCL.US,D,20240514,000000,24.02,24.02,24.02,24.02,616,0
+OXLCL.US,D,20240515,000000,23.71,24.05,23.51,24.05,12092,0
+OXLCL.US,D,20240516,000000,23.95,24.05,23.87,24.05,1152,0
+OXLCL.US,D,20240517,000000,23.9,24.06,23.84,24.06,2366,0
+OXLCL.US,D,20240520,000000,23.86,24.05,23.86,24.05,3910,0
+OXLCL.US,D,20240521,000000,24,24.04,23.83,24.04,1603,0
+OXLCL.US,D,20240522,000000,23.775,24.05,23.775,23.9999,1433,0
+OXLCL.US,D,20240523,000000,23.89,23.89,23.645,23.82,6425,0
+OXLCL.US,D,20240524,000000,23.4001,23.92,23.4,23.92,15420,0
+OXLCL.US,D,20240528,000000,23.76,23.8988,23.4801,23.88,4205,0
+OXLCL.US,D,20240529,000000,23.62,23.7719,23.58,23.7719,5857,0
+OXLCL.US,D,20240530,000000,23.821,23.821,23.5842,23.7299,5138,0
+OXLCL.US,D,20240531,000000,23.655,23.72,23.5801,23.635,5354,0
+OXLCL.US,D,20240603,000000,23.63,23.672,23.5705,23.67,4027,0
+OXLCL.US,D,20240604,000000,23.68,23.69,23.58,23.68,3091,0
+OXLCL.US,D,20240605,000000,23.74,23.9,23.656,23.87,8516,0
+OXLCL.US,D,20240606,000000,23.87,23.9099,23.74,23.895,8086,0
+OXLCL.US,D,20240607,000000,23.8,23.95,23.8,23.95,5536,0
+OXLCL.US,D,20240610,000000,23.9,23.97,23.9,23.96,1966,0
+OXLCL.US,D,20240611,000000,23.9001,23.95,23.8105,23.9499,2285,0
+OXLCL.US,D,20240612,000000,23.96,23.96,23.9493,23.9493,540,0
+OXLCL.US,D,20240613,000000,23.95,23.99,23.8526,23.99,5461,0
+OXLCL.US,D,20240614,000000,23.45,23.83,23.45,23.685,9527,0
+OXLCL.US,D,20240617,000000,23.59,23.8,23.55,23.8,3499,0
+OXLCL.US,D,20240618,000000,23.7999,23.7999,23.636,23.7,2137,0
+OXLCL.US,D,20240620,000000,23.61,23.6999,23.61,23.6999,906,0
+OXLCL.US,D,20240621,000000,23.675,23.7,23.6008,23.6525,2468,0
+OXLCL.US,D,20240624,000000,23.65,23.785,23.52,23.71,3252,0
+OXLCL.US,D,20240625,000000,23.7,23.8199,23.6,23.81,4974,0
+OXLCL.US,D,20240626,000000,23.65,23.9277,23.6,23.9277,3689,0
+OXLCL.US,D,20240627,000000,23.74,23.74,23.51,23.52,6447,0
+OXLCL.US,D,20240628,000000,23.51,23.51,23.41,23.4738,1761,0
+OXLCL.US,D,20240701,000000,23.5,23.6,23.48,23.51,6265,0
+OXLCL.US,D,20240702,000000,23.55,23.925,23.51,23.58,5204,0
+OXLCL.US,D,20240703,000000,23.5,23.5867,23.5,23.58,3012,0
+OXLCL.US,D,20240705,000000,23.55,23.58,23.51,23.5553,2504,0
+OXLCL.US,D,20240708,000000,23.55,23.64,23.52,23.55,6958,0
+OXLCL.US,D,20240709,000000,23.55,23.63,23.51,23.55,1582,0
+OXLCL.US,D,20240710,000000,23.54,23.54,23.4797,23.54,1169,0
+OXLCL.US,D,20240711,000000,23.53,23.62,23.53,23.58,2464,0
+OXLCL.US,D,20240712,000000,23.525,23.56,23.525,23.56,1459,0
+OXLCL.US,D,20240715,000000,23.56,23.56,23.51,23.53,4220,0
+OXLCL.US,D,20240716,000000,23.49,23.55,23.468,23.5248,3237,0
+OXLCL.US,D,20240717,000000,23.41,23.56,23.41,23.56,2035,0
+OXLCL.US,D,20240718,000000,23.57,23.59,23.5,23.58,3537,0
+OXLCL.US,D,20240719,000000,23.59,23.59,23.58,23.58,2064,0
+OXLCL.US,D,20240722,000000,23.58,23.6999,23.525,23.6,8804,0
+OXLCL.US,D,20240723,000000,23.5,23.6616,23.5,23.6616,3901,0
+OXLCL.US,D,20240724,000000,23.4144,23.67,23.4144,23.61,3483,0
+OXLCL.US,D,20240725,000000,23.61,23.6824,23.52,23.67,3960,0
+OXLCL.US,D,20240726,000000,23.55,23.69,23.46,23.69,2935,0
+OXLCL.US,D,20240729,000000,23.67,23.67,23.66,23.66,687,0
+OXLCL.US,D,20240730,000000,23.45,23.71,23.45,23.71,4779,0
+OXLCL.US,D,20240731,000000,23.7,23.75,23.7,23.7375,4018,0
+OXLCL.US,D,20240801,000000,23.73,23.775,23.6501,23.74,7426,0
+OXLCL.US,D,20240802,000000,23.7,23.75,23.65,23.7135,1674,0
+OXLCL.US,D,20240805,000000,23.71,23.71,23.54,23.69,6591,0
+OXLCL.US,D,20240806,000000,23.69,23.9,23.653,23.825,1821,0
+OXLCL.US,D,20240807,000000,23.7505,23.95,23.7505,23.9208,2139,0
+OXLCL.US,D,20240808,000000,23.95,23.98,23.8297,23.98,1282,0
+OXLCL.US,D,20240809,000000,23.9882,23.99,23.9535,23.99,2474,0
+OXLCL.US,D,20240812,000000,23.95,23.99,23.9399,23.9399,994,0
+OXLCL.US,D,20240813,000000,23.99,24.03,23.9644,24.02,1113,0
+OXLCL.US,D,20240814,000000,24.02,24.02,23.9105,23.99,2803,0
+OXLCL.US,D,20240815,000000,24.01,24.04,23.99,24.04,814,0
+OXLCL.US,D,20240816,000000,23.8,23.9901,23.77,23.98,2088,0
+OXLCL.US,D,20240819,000000,23.98,23.98,23.9002,23.97,3815,0
+OXLCL.US,D,20240820,000000,23.96,23.97,23.91,23.92,7018,0
+OXLCL.US,D,20240821,000000,23.81,23.93,23.81,23.865,2924,0
+OXLCL.US,D,20240822,000000,23.86,23.92,23.82,23.9184,1858,0
+OXLCL.US,D,20240823,000000,23.92,23.92,23.89,23.92,2079,0
+OXLCL.US,D,20240826,000000,24.05,24.07,23.9501,24.05,6497,0
+OXLCL.US,D,20240827,000000,24,24.01,23.9883,24.01,1605,0
+OXLCL.US,D,20240828,000000,24,24.07,24,24.06,2253,0
+OXLCL.US,D,20240829,000000,24.08,24.09,24.08,24.09,663,0
+OXLCL.US,D,20240830,000000,24.1,24.1,24.0801,24.0801,2530,0
+OXLCL.US,D,20240903,000000,24.08,24.1,24.04,24.08,3691,0
+OXLCL.US,D,20240904,000000,24.08,24.1,24.08,24.0853,2043,0
+OXLCL.US,D,20240905,000000,24.0615,24.1,24.0615,24.09,5119,0
+OXLCL.US,D,20240906,000000,24.1,24.15,24.1,24.15,2420,0
+OXLCL.US,D,20240909,000000,24.1116,24.1116,23.97,24.108,2986,0
+OXLCL.US,D,20240910,000000,24.1,24.438,24.1,24.438,1064,0
+OXLCL.US,D,20240911,000000,24.43,24.44,24.39,24.44,1520,0
+OXLCL.US,D,20240912,000000,24.52,24.52,24.2,24.519,2388,0
+OXLCL.US,D,20240913,000000,24.4,24.4,24.4,24.4,255,0
+OXLCL.US,D,20240916,000000,24.28,24.45,24.2201,24.2257,1912,0
+OXLCL.US,D,20240917,000000,24.54,24.54,24.0805,24.3845,3822,0
+OXLCL.US,D,20240918,000000,24.39,24.5,24.39,24.5,539,0
+OXLCL.US,D,20240919,000000,24.55,24.55,24.55,24.55,192,0
+OXLCL.US,D,20240920,000000,24.63,24.63,24.55,24.61,1930,0
+OXLCL.US,D,20240923,000000,24.6,24.6,24.24,24.5066,3097,0
+OXLCL.US,D,20240924,000000,24.6,24.6,24.32,24.48,2570,0
+OXLCL.US,D,20240925,000000,24.3398,24.54,24.26,24.54,1697,0
+OXLCL.US,D,20240926,000000,24.5,24.5,24.3727,24.4499,1009,0
+OXLCL.US,D,20240927,000000,24.4,24.4861,24.4,24.4861,804,0
+OXLCL.US,D,20240930,000000,24.57,24.57,24.3,24.5,3089,0
+OXLCL.US,D,20241001,000000,24.53,24.54,24.44,24.5256,2623,0
+OXLCL.US,D,20241002,000000,24.3308,24.5379,24.3308,24.5379,1398,0
+OXLCL.US,D,20241003,000000,24.54,24.5571,24.54,24.5508,423,0
+OXLCL.US,D,20241004,000000,24.57,24.66,24.5509,24.5961,4902,0
+OXLCL.US,D,20241007,000000,24.5,24.67,24.3201,24.67,2184,0
+OXLCL.US,D,20241008,000000,24.6458,24.68,24.61,24.68,1044,0
+OXLCL.US,D,20241009,000000,24.5399,24.6576,24.53,24.6576,1796,0
+OXLCL.US,D,20241010,000000,24.4,24.678,24.4,24.678,385,0
+OXLCL.US,D,20241014,000000,24.5933,24.63,24.5933,24.63,1087,0
+OXLCL.US,D,20241015,000000,24.36,24.62,24.36,24.62,926,0
+OXLCL.US,D,20241016,000000,24.43,24.5782,24.4095,24.5782,3567,0
+OXLCL.US,D,20241017,000000,24.5105,24.59,24.4101,24.59,3209,0
+OXLCL.US,D,20241018,000000,24.59,24.59,24.55,24.55,641,0
+OXLCL.US,D,20241021,000000,24.5,24.5,24.3406,24.3789,3508,0
+OXLCL.US,D,20241022,000000,24.3401,24.3655,24.33,24.33,1171,0
+OXLCL.US,D,20241023,000000,24.1803,24.2959,24.11,24.29,2497,0
+OXLCL.US,D,20241024,000000,24.2,24.42,24.2,24.42,2557,0
+OXLCL.US,D,20241025,000000,24.34,24.34,24.1284,24.2981,1729,0
+OXLCL.US,D,20241028,000000,24.13,24.25,24.05,24.15,4352,0
+OXLCL.US,D,20241029,000000,24.03,24.1,23.66,24.09,7630,0
+OXLCL.US,D,20241030,000000,23.9,24,23.9,23.9979,1742,0
+OXLCL.US,D,20241031,000000,23.9073,23.9073,23.9,23.9031,699,0
+OXLCL.US,D,20241101,000000,23.94,23.99,23.87,23.9397,5019,0
+OXLCL.US,D,20241104,000000,23.95,23.95,23.7101,23.85,3219,0
+OXLCL.US,D,20241105,000000,23.8,23.9262,23.7349,23.85,10761,0
+OXLCL.US,D,20241106,000000,23.85,23.9499,23.85,23.9,1333,0
+OXLCL.US,D,20241107,000000,23.95,23.99,23.95,23.99,2380,0
+OXLCL.US,D,20241108,000000,23.9168,23.9168,23.75,23.7799,4594,0
+OXLCL.US,D,20241111,000000,23.9221,23.9978,23.885,23.885,2140,0
+OXLCL.US,D,20241112,000000,23.89,23.99,23.8262,23.99,1414,0
+OXLCL.US,D,20241113,000000,23.99,23.99,23.9301,23.99,885,0
+OXLCL.US,D,20241114,000000,23.99,23.99,23.75,23.98,4712,0
+OXLCL.US,D,20241115,000000,23.7496,23.98,23.7496,23.98,2204,0
+OXLCL.US,D,20241118,000000,23.74,23.96,23.74,23.83,7746,0
+OXLCL.US,D,20241119,000000,23.8399,23.8489,23.765,23.8,1883,0
+OXLCL.US,D,20241120,000000,23.74,23.8203,23.663,23.8203,3251,0
+OXLCL.US,D,20241121,000000,23.8391,23.8391,23.815,23.815,352,0
+OXLCL.US,D,20241122,000000,23.85,23.92,23.7901,23.885,2103,0
+OXLCL.US,D,20241125,000000,23.83,23.93,23.8,23.93,2664,0
+OXLCL.US,D,20241126,000000,23.76,23.98,23.76,23.98,3141,0
+OXLCL.US,D,20241127,000000,23.85,23.88,23.85,23.88,670,0
+OXLCL.US,D,20241129,000000,23.65,23.96,23.65,23.96,4873,0
+OXLCL.US,D,20241202,000000,23.94,23.94,23.73,23.918,4258,0
+OXLCL.US,D,20241203,000000,23.7908,23.91,23.765,23.88,2745,0
+OXLCL.US,D,20241205,000000,23.87,23.87,23.7075,23.8556,8817,0
+OXLCL.US,D,20241206,000000,23.91,23.98,23.7,23.8792,8788,0
+OXLCL.US,D,20241209,000000,23.89,23.89,23.695,23.75,12566,0
+OXLCL.US,D,20241210,000000,23.81,23.84,23.735,23.79,3504,0
+OXLCL.US,D,20241211,000000,23.81,23.87,23.7845,23.81,1791,0
+OXLCL.US,D,20241212,000000,23.8243,23.93,23.8243,23.93,635,0
+OXLCL.US,D,20241213,000000,23.77,23.8226,23.6203,23.6982,2025,0
+OXLCL.US,D,20241216,000000,23.55,23.6383,23.5,23.6383,4068,0
+OXLCL.US,D,20241217,000000,23.8421,23.8565,23.6501,23.8565,1005,0
+OXLCL.US,D,20241218,000000,23.86,23.86,23.36,23.36,24431,0
+OXLCL.US,D,20241219,000000,23.4003,23.42,23.4003,23.42,586,0
+OXLCL.US,D,20241220,000000,23.5,23.5,23.5,23.5,306,0
+OXLCL.US,D,20241223,000000,23.59,23.63,23.432,23.432,2298,0
+OXLCL.US,D,20241224,000000,23.5056,23.54,23.4491,23.54,758,0
+OXLCL.US,D,20241227,000000,23.54,23.54,23.37,23.48,2272,0
+OXLCL.US,D,20241230,000000,23.3,23.4251,23.22,23.25,7077,0
+OXLCL.US,D,20241231,000000,23.26,23.3956,23.12,23.32,22648,0
+OXLCL.US,D,20250102,000000,23.455,23.4986,23.455,23.4986,688,0
+OXLCL.US,D,20250103,000000,23.535,23.648,23.319,23.648,5111,0
+OXLCL.US,D,20250106,000000,23.61,23.61,23.41,23.58,573,0
+OXLCL.US,D,20250107,000000,23.614,23.614,23.6,23.6,442,0
+OXLCL.US,D,20250108,000000,23.38,23.5672,23.37,23.505,2027,0
+OXLCL.US,D,20250110,000000,23.3,23.62,23.3,23.5265,2193,0
+OXLCL.US,D,20250113,000000,23.53,23.62,23.4328,23.4896,1297,0
+OXLCL.US,D,20250114,000000,23.49,23.62,23.3339,23.36,8353,0
+OXLCL.US,D,20250115,000000,23.59,23.59,23.4631,23.4631,598,0
+OXLCL.US,D,20250116,000000,23.535,23.6315,23.4604,23.6072,2003,0
+OXLCL.US,D,20250117,000000,23.5221,23.7132,23.5221,23.65,850,0
+OXLCL.US,D,20250121,000000,23.4488,23.71,23.4488,23.71,2047,0
+OXLCL.US,D,20250122,000000,23.595,23.625,23.4505,23.58,7317,0
+OXLCL.US,D,20250123,000000,23.5718,23.614,23.5718,23.614,490,0
+OXLCL.US,D,20250124,000000,23.63,23.63,23.6,23.6274,859,0
+OXLCL.US,D,20250127,000000,23.58,23.7337,23.57,23.64,3240,0
+OXLCL.US,D,20250128,000000,23.5572,23.65,23.53,23.65,2296,0
+OXLCL.US,D,20250129,000000,23.69,23.6932,23.55,23.56,6304,0
+OXLCL.US,D,20250130,000000,23.69,23.69,23.65,23.65,550,0
+OXLCL.US,D,20250131,000000,23.74,23.74,23.7107,23.73,1260,0
+OXLCL.US,D,20250203,000000,23.7,23.7,23.6049,23.6468,1502,0
+OXLCL.US,D,20250204,000000,23.65,23.704,23.63,23.66,2123,0
+OXLCL.US,D,20250205,000000,23.74,23.74,23.6001,23.74,798,0
+OXLCL.US,D,20250206,000000,23.67,23.7,23.65,23.7,1853,0
+OXLCL.US,D,20250207,000000,23.7,23.74,23.7,23.71,2507,0
+OXLCL.US,D,20250210,000000,23.41,23.7,23.41,23.7,3161,0
+OXLCL.US,D,20250211,000000,23.66,23.76,23.66,23.7275,1431,0
+OXLCL.US,D,20250212,000000,23.6726,23.6726,23.645,23.645,343,0
+OXLCL.US,D,20250213,000000,23.62,23.7586,23.62,23.7586,1151,0
+OXLCL.US,D,20250214,000000,23.76,23.8,23.76,23.8,590,0
+OXLCL.US,D,20250218,000000,23.54,23.83,23.54,23.69,3539,0
+OXLCL.US,D,20250219,000000,23.8,23.8,23.6,23.7392,3271,0
+OXLCL.US,D,20250220,000000,23.7505,23.83,23.55,23.83,3873,0
+OXLCL.US,D,20250221,000000,23.75,23.8025,23.6495,23.74,4190,0
+OXLCL.US,D,20250224,000000,23.61,23.7731,23.6,23.645,1796,0
+OXLCL.US,D,20250225,000000,23.788,23.8867,23.75,23.75,2709,0
+OXLCL.US,D,20250226,000000,23.73,23.85,23.675,23.85,1878,0
+OXLCL.US,D,20250227,000000,23.86,23.87,23.6432,23.87,1427,0
+OXLCL.US,D,20250228,000000,23.85,23.87,23.81,23.8108,1389,0
+OXLCL.US,D,20250303,000000,23.61,23.7936,23.61,23.741,3179,0
+OXLCL.US,D,20250304,000000,23.7333,23.75,23.67,23.75,1200,0
+OXLCL.US,D,20250305,000000,23.8871,23.89,23.637,23.841,9236,0
+OXLCL.US,D,20250306,000000,23.8625,23.8625,23.8,23.82,2808,0
+OXLCL.US,D,20250307,000000,23.87,23.87,23.8,23.8,927,0
+OXLCL.US,D,20250310,000000,23.8718,23.8718,23.8102,23.85,1645,0
+OXLCL.US,D,20250311,000000,23.81,23.84,23.81,23.81,2001,0
+OXLCL.US,D,20250312,000000,23.82,23.83,23.8,23.81,1334,0
+OXLCL.US,D,20250313,000000,23.84,23.865,23.8357,23.8357,4085,0
+OXLCL.US,D,20250314,000000,23.52,23.6637,23.5,23.6637,1769,0
+OXLCL.US,D,20250317,000000,23.6449,23.75,23.64,23.685,2771,0
+OXLCL.US,D,20250318,000000,23.6,23.6,23.6,23.6,455,0
+OXLCL.US,D,20250319,000000,23.42,23.5119,23.15,23.365,7540,0
+OXLCL.US,D,20250320,000000,23.36,23.36,23.2,23.2689,5705,0
+OXLCL.US,D,20250321,000000,23.2,23.4321,23.2,23.4321,5139,0
+OXLCL.US,D,20250324,000000,23.3778,23.4,23.3778,23.4,798,0
+OXLCL.US,D,20250325,000000,23.43,23.43,23.09,23.3018,17124,0
+OXLCL.US,D,20250326,000000,23.29,23.35,23.12,23.2339,3062,0
+OXLCL.US,D,20250327,000000,23.21,23.2678,23.15,23.2678,2388,0
+OXLCL.US,D,20250328,000000,23.28,23.28,23.18,23.21,1242,0
+OXLCL.US,D,20250331,000000,23.29,23.38,23.29,23.3795,10735,0
+OXLCL.US,D,20250401,000000,23.3698,23.37,23.35,23.3519,2266,0
+OXLCL.US,D,20250402,000000,23.3605,23.4,23.3548,23.375,5218,0
+OXLCL.US,D,20250403,000000,23.28,23.33,23.28,23.31,4536,0
+OXLCL.US,D,20250404,000000,23.21,23.39,23.1,23.12,5607,0
+OXLCL.US,D,20250407,000000,23.05,23.1099,22.85,23.09,4331,0
+OXLCL.US,D,20250408,000000,23.07,23.07,22.82,22.96,4215,0
+OXLCL.US,D,20250409,000000,22.86,23.07,22.86,23.07,1320,0
+OXLCL.US,D,20250410,000000,23.128,23.128,22.79,22.99,1294,0
+OXLCL.US,D,20250411,000000,22.7673,22.85,22.75,22.75,10884,0
+OXLCL.US,D,20250414,000000,22.8,22.8172,22.8,22.8172,582,0
+OXLCL.US,D,20250415,000000,22.82,22.91,22.82,22.85,3530,0
+OXLCL.US,D,20250416,000000,22.85,23,22.85,23,2028,0
+OXLCL.US,D,20250417,000000,23,23.0553,23,23.0553,1013,0
+OXLCL.US,D,20250421,000000,22.9262,23.08,22.9262,23.08,537,0
+OXLCL.US,D,20250422,000000,23.07,23.07,23.07,23.07,241,0
+OXLCL.US,D,20250423,000000,23.08,23.1,22.85,23,8631,0
+OXLCL.US,D,20250424,000000,23.001,23.03,22.88,22.95,5420,0
+OXLCL.US,D,20250425,000000,23.035,23.09,22.87,22.99,14175,0
+OXLCL.US,D,20250428,000000,23,23.339,23,23.276,26781,0
+OXLCL.US,D,20250429,000000,23.25,23.25,23.25,23.25,1121,0
+OXLCL.US,D,20250430,000000,23.29,23.29,23.13,23.2614,1687,0
+OXLCL.US,D,20250501,000000,23.26,23.3704,23.21,23.305,2621,0
+OXLCL.US,D,20250502,000000,23.36,23.36,23.2145,23.2145,2684,0
+OXLCL.US,D,20250505,000000,23.31,23.31,23.1851,23.25,3668,0
+OXLCL.US,D,20250506,000000,23.3,23.3,23.3,23.3,956,0
+OXLCL.US,D,20250507,000000,23.29,23.31,23.2896,23.31,2311,0
+OXLCL.US,D,20250508,000000,23.235,23.3599,23.235,23.3599,421,0
+OXLCL.US,D,20250509,000000,23.14,23.35,23.14,23.35,533,0
+OXLCL.US,D,20250512,000000,23.2312,23.34,23.17,23.214,1219,0
+OXLCL.US,D,20250513,000000,23.345,23.345,23.32,23.32,1098,0
+OXLCL.US,D,20250515,000000,23.2858,23.2858,23.2858,23.2858,252,0
+OXLCL.US,D,20250516,000000,23.3423,23.3423,23.2192,23.2192,980,0
+OXLCL.US,D,20250519,000000,23.31,23.31,23.22,23.22,1275,0
+OXLCL.US,D,20250520,000000,23.22,23.275,23.22,23.23,1874,0
+OXLCL.US,D,20250521,000000,23.45,23.45,23.25,23.25,2797,0
+OXLCL.US,D,20250522,000000,23.4,23.4,23.3007,23.36,2379,0
+OXLCL.US,D,20250523,000000,23.31,23.41,23.276,23.4092,1344,0
+OXLCL.US,D,20250527,000000,23.41,23.45,23.41,23.4475,3425,0
+OXLCL.US,D,20250528,000000,23.5,23.51,23.38,23.5,7020,0
+OXLCL.US,D,20250529,000000,23.3601,23.5,23.3601,23.48,684,0
+OXLCL.US,D,20250602,000000,23.55,23.55,23.5,23.5,629,0
+OXLCL.US,D,20250603,000000,23.5,23.5001,23.5,23.5,1165,0
+OXLCL.US,D,20250604,000000,23.45,23.5,23.445,23.451,1186,0
+OXLCL.US,D,20250605,000000,23.56,23.56,23.4,23.4,3028,0
+OXLCL.US,D,20250606,000000,23.42,23.4538,23.4,23.4538,3967,0
+OXLCL.US,D,20250609,000000,23.49,23.5719,23.49,23.5719,2085,0
+OXLCL.US,D,20250610,000000,23.58,23.58,23.48,23.48,630,0
+OXLCL.US,D,20250611,000000,23.53,23.55,23.49,23.535,2923,0
+OXLCL.US,D,20250612,000000,23.54,23.58,23.51,23.54,1401,0
+OXLCL.US,D,20250616,000000,23.36,23.58,23.36,23.58,1409,0
+OXLCL.US,D,20250617,000000,23.5161,23.5161,23.5161,23.5161,858,0
+OXLCL.US,D,20250618,000000,23.42,23.42,23.18,23.343,3233,0
+OXLCL.US,D,20250620,000000,23.32,23.45,23.32,23.3207,5314,0
+OXLCL.US,D,20250623,000000,23.35,23.45,23.35,23.4,2708,0
+OXLCL.US,D,20250624,000000,23.58,23.65,23.38,23.4966,11638,0
+OXLCL.US,D,20250625,000000,23.43,23.4815,23.4,23.44,4203,0
+OXLCL.US,D,20250626,000000,23.42,23.65,23.42,23.6218,3101,0
+OXLCL.US,D,20250627,000000,23.47,23.5761,23.47,23.565,886,0
+OXLCL.US,D,20250630,000000,23.5,23.6368,23.5,23.6368,2033,0
+OXLCL.US,D,20250701,000000,23.63,23.65,23.56,23.605,8768,0
+OXLCL.US,D,20250702,000000,23.61,23.62,23.59,23.6,2360,0
+OXLCL.US,D,20250703,000000,23.6,23.6,23.6,23.6,439,0
+OXLCL.US,D,20250707,000000,23.6,23.72,23.6,23.7,4794,0
+OXLCL.US,D,20250708,000000,23.6802,23.7066,23.6499,23.6499,8031,0
+OXLCL.US,D,20250709,000000,23.72,23.72,23.61,23.675,3240,0
+OXLCL.US,D,20250710,000000,23.6,23.7,23.6,23.6502,3072,0
+OXLCL.US,D,20250711,000000,23.6679,23.6679,23.58,23.613,4580,0
+OXLCL.US,D,20250714,000000,23.692,23.7247,23.54,23.7,8428,0
+OXLCL.US,D,20250715,000000,23.696,23.7407,23.6501,23.7199,1418,0
+OXLCL.US,D,20250716,000000,23.7101,23.7249,23.6001,23.6209,15454,0
+OXLCL.US,D,20250717,000000,23.64,23.6667,23.62,23.64,4685,0
+OXLCL.US,D,20250718,000000,23.7005,23.7005,23.55,23.6284,33311,0
+OXLCL.US,D,20250721,000000,23.58,23.63,23.54,23.5967,8601,0
+OXLCL.US,D,20250722,000000,23.51,23.663,23.51,23.63,3600,0
+OXLCL.US,D,20250723,000000,23.625,23.6406,23.5501,23.6,4358,0
+OXLCL.US,D,20250724,000000,23.652,23.72,23.645,23.69,34633,0
+OXLCL.US,D,20250725,000000,23.7,23.71,23.66,23.7,46177,0
+OXLCL.US,D,20250728,000000,23.7,23.72,23.65,23.654,3080,0
+OXLCL.US,D,20250729,000000,23.65,23.675,23.585,23.6,11686,0
+OXLCL.US,D,20250730,000000,23.63,23.684,23.58,23.5982,5611,0
+OXLCL.US,D,20250731,000000,23.6413,23.66,23.6413,23.66,767,0
+OXLCL.US,D,20250801,000000,23.5939,23.6502,23.54,23.63,2529,0
+OXLCL.US,D,20250804,000000,23.69,23.6988,23.54,23.5401,10892,0
+OXLCL.US,D,20250805,000000,23.62,23.6981,23.54,23.67,2983,0
+OXLCL.US,D,20250806,000000,23.7,23.7,23.61,23.6102,6891,0
+OXLCL.US,D,20250807,000000,23.644,23.6899,23.2806,23.29,18850,0
+OXLCL.US,D,20250808,000000,23.4204,23.48,23.282,23.48,17862,0
+OXLCL.US,D,20250811,000000,23.54,23.54,23.4,23.45,15463,0
+OXLCL.US,D,20250812,000000,23.525,23.6,23.4588,23.5555,64136,0
+OXLCL.US,D,20250813,000000,23.58,23.6,23.53,23.5789,28589,0
+OXLCL.US,D,20250814,000000,23.64,23.64,23.56,23.575,9464,0
+OXLCL.US,D,20250815,000000,23.56,23.605,23.53,23.53,8929,0
+OXLCL.US,D,20250818,000000,23.55,23.593,23.55,23.57,1908,0
+OXLCL.US,D,20250819,000000,23.59,23.5993,23.56,23.56,2589,0
+OXLCL.US,D,20250820,000000,23.5501,23.6043,23.5501,23.6043,3488,0
+OXLCL.US,D,20250821,000000,23.65,23.65,23.6,23.61,1679,0
+OXLCL.US,D,20250822,000000,23.6409,23.65,23.59,23.61,3915,0
+OXLCL.US,D,20250825,000000,23.62,23.7285,23.61,23.7,7845,0
+OXLCL.US,D,20250826,000000,23.7,23.72,23.65,23.65,6282,0
+OXLCL.US,D,20250827,000000,23.7,23.73,23.7,23.72,3371,0
+OXLCL.US,D,20250828,000000,23.72,23.75,23.713,23.75,20483,0
+OXLCL.US,D,20250829,000000,23.76,23.78,23.76,23.78,1959,0
+OXLCL.US,D,20250902,000000,23.7,23.839,23.6946,23.75,4993,0
+OXLCL.US,D,20250903,000000,23.795,23.8,23.75,23.77,2831,0
+OXLCL.US,D,20250904,000000,23.7914,23.84,23.7914,23.825,3693,0
+OXLCL.US,D,20250905,000000,23.84,24.01,23.84,24.01,2066,0
+OXLCL.US,D,20250908,000000,23.9,23.95,23.76,23.9499,3981,0
+OXLCL.US,D,20250909,000000,24.05,24.0799,23.98,24.04,3465,0
+OXLCL.US,D,20250910,000000,24.0799,24.0799,24,24.04,1059,0
+OXLCL.US,D,20250911,000000,24.05,24.0899,24.05,24.08,2618,0
+OXLCL.US,D,20250912,000000,24.08,24.1447,24.08,24.14,1576,0
+OXLCL.US,D,20250915,000000,23.8776,24.19,23.8776,23.94,1498,0
+OXLCL.US,D,20250916,000000,23.86,23.89,23.74,23.8,5364,0
+OXLCL.US,D,20250917,000000,23.9,23.924,23.8639,23.8639,682,0
+OXLCL.US,D,20250918,000000,23.99,23.99,23.8587,23.898,959,0
+OXLCL.US,D,20250919,000000,23.94,23.9699,23.91,23.91,695,0
+OXLCL.US,D,20250922,000000,23.9,23.9,23.85,23.855,6160,0
+OXLCL.US,D,20250923,000000,23.785,23.85,23.78,23.8165,1364,0
+OXLCL.US,D,20250924,000000,23.75,23.8,23.64,23.64,2555,0
+OXLCL.US,D,20250925,000000,23.7,23.78,23.6,23.78,3599,0
+OXLCL.US,D,20250926,000000,23.8,23.8,23.7,23.8,2173,0
+OXLCL.US,D,20250929,000000,23.9,23.9,23.8,23.81,2087,0
+OXLCL.US,D,20250930,000000,23.775,23.81,23.6146,23.79,3884,0
+OXLCL.US,D,20251001,000000,23.87,23.9,23.85,23.85,1618,0
+OXLCL.US,D,20251002,000000,23.85,23.98,23.66,23.81,2334,0
+OXLCL.US,D,20251003,000000,23.85,23.85,23.81,23.81,732,0
+OXLCL.US,D,20251006,000000,23.85,23.91,23.75,23.75,4110,0
+OXLCL.US,D,20251007,000000,23.855,23.89,23.76,23.76,14012,0
+OXLCL.US,D,20251008,000000,23.69,23.85,23.69,23.83,4057,0
+OXLCL.US,D,20251009,000000,23.87,23.87,23.71,23.71,579,0
+OXLCL.US,D,20251010,000000,23.81,23.81,23.7,23.73,8175,0
+OXLCL.US,D,20251013,000000,23.89,23.89,23.71,23.78,1733,0
+OXLCL.US,D,20251014,000000,23.765,23.83,23.765,23.83,901,0
+OXLCL.US,D,20251016,000000,23.7921,23.8,23.6212,23.8,3923,0
+OXLCL.US,D,20251017,000000,23.75,23.82,23.75,23.8095,2734,0
+OXLCL.US,D,20251020,000000,23.71,23.737,23.7,23.7,1424,0
+OXLCL.US,D,20251021,000000,23.68,23.7,23.68,23.7,1084,0
+OXLCL.US,D,20251022,000000,23.79,23.89,23.79,23.8487,1061,0
+OXLCL.US,D,20251023,000000,23.8,23.8,23.7,23.7,2456,0
+OXLCL.US,D,20251024,000000,23.71,23.855,23.71,23.82,2359,0
+OXLCL.US,D,20251027,000000,23.7877,23.82,23.71,23.72,2020,0
+OXLCL.US,D,20251028,000000,23.72,23.75,23.71,23.7395,2874,0
+OXLCL.US,D,20251029,000000,23.8104,23.8386,23.8104,23.8386,583,0
+OXLCL.US,D,20251030,000000,23.76,23.8076,23.68,23.7,3100,0
+OXLCL.US,D,20251031,000000,23.7968,23.9199,23.704,23.89,3169,0
+OXLCL.US,D,20251103,000000,23.76,23.9,23.76,23.835,3058,0
+OXLCL.US,D,20251104,000000,23.9,24.105,23.875,23.9385,3225,0
+OXLCL.US,D,20251105,000000,23.97,23.98,23.9,23.98,2346,0
+OXLCL.US,D,20251106,000000,23.94,24.1799,23.825,24.135,7658,0
+OXLCL.US,D,20251107,000000,24.06,24.17,24,24.04,6531,0
+OXLCL.US,D,20251110,000000,23.95,24.05,23.95,24,1711,0
+OXLCL.US,D,20251111,000000,23.9999,24.19,23.952,24.05,6057,0
+OXLCL.US,D,20251112,000000,24.05,24.05,23.95,23.95,2769,0
+OXLCL.US,D,20251113,000000,23.95,23.95,23.95,23.95,4270,0
+OXLCL.US,D,20251114,000000,23.85,24.0474,23.83,24.0474,3802,0
+OXLCL.US,D,20251117,000000,24.15,24.16,24.05,24.16,2700,0
+OXLCL.US,D,20251118,000000,24.17,24.25,23.82,24.18,22919,0
+OXLCL.US,D,20251119,000000,23.997,24.12,23.997,24.12,1901,0
+OXLCL.US,D,20251120,000000,23.9823,24.15,23.9823,24.13,3449,0
+OXLCL.US,D,20251121,000000,23.985,24.05,23.98,24,4096,0
+OXLCL.US,D,20251124,000000,24.03,24.03,24,24,1954,0
+OXLCL.US,D,20251125,000000,24.09,24.09,23.97,23.97,1181,0
+OXLCL.US,D,20251126,000000,23.9881,23.9881,23.9881,23.9881,727,0
+OXLCL.US,D,20251128,000000,23.95,23.95,23.9001,23.9001,1468,0
+OXLCL.US,D,20251201,000000,23.95,24.04,23.85,24.04,5161,0
+OXLCL.US,D,20251202,000000,24.1,24.1,23.9221,23.9221,713,0
+OXLCL.US,D,20251204,000000,24.165,24.165,24.165,24.165,2177,0
+OXLCL.US,D,20251205,000000,24.1305,24.1305,24.1305,24.1305,1873,0
+OXLCL.US,D,20251208,000000,24.196,24.196,24.196,24.196,414,0
+OXLCL.US,D,20251209,000000,24.21,24.26,24.2033,24.26,1081,0
+OXLCL.US,D,20251210,000000,24.378,24.38,24.31,24.365,2584,0
+OXLCL.US,D,20251211,000000,24.36,24.38,24.24,24.24,4866,0
+OXLCL.US,D,20251212,000000,24.1592,24.1592,24.1592,24.1592,531,0
+OXLCL.US,D,20251215,000000,23.79,23.998,23.79,23.998,4149,0
+OXLCL.US,D,20251216,000000,23.82,23.91,23.82,23.91,5707,0
+OXLCL.US,D,20251217,000000,23.78,24,23.78,23.9984,6036,0
+OXLCL.US,D,20251218,000000,23.95,23.975,23.902,23.944,2186,0
+OXLCL.US,D,20251219,000000,24,24.05,24,24.0499,1415,0
+OXLCL.US,D,20251222,000000,24.05,24.05,23.86,23.9501,4557,0
+OXLCL.US,D,20251223,000000,24.09,24.1,24.08,24.0856,3403,0
+OXLCL.US,D,20251226,000000,23.92,24.05,23.9,24.02,3751,0
+OXLCL.US,D,20251229,000000,24.14,24.14,23.92,23.92,3868,0
+OXLCL.US,D,20251230,000000,24.095,24.095,23.9697,23.9697,3052,0
+OXLCL.US,D,20251231,000000,24.0875,24.0875,24.0875,24.0875,2919,0
+OXLCL.US,D,20260102,000000,24.1,24.2,24.1,24.2,2156,0
+OXLCL.US,D,20260105,000000,24.1,24.21,24.1,24.21,2599,0
+OXLCL.US,D,20260107,000000,24.2384,24.2384,24.2,24.2,274,0
+OXLCL.US,D,20260108,000000,24.205,24.276,24.205,24.276,23907,0
+OXLCL.US,D,20260109,000000,24.28,24.34,24.2499,24.3301,4427,0
+OXLCL.US,D,20260112,000000,24.33,24.35,24.102,24.2,4701,0
+OXLCL.US,D,20260113,000000,24.25,24.2501,24.248,24.25,1656,0
+OXLCL.US,D,20260114,000000,24.25,24.2864,24.25,24.2864,520,0
+OXLCL.US,D,20260115,000000,24.22,24.26,24.19,24.22,2227,0
+OXLCL.US,D,20260116,000000,24.142,24.15,24.142,24.15,1994,0
+OXLCL.US,D,20260120,000000,24.1,24.2751,24.09,24.2001,6599,0
+OXLCL.US,D,20260121,000000,24.2,24.2,24.2,24.2,6880,0
+OXLCL.US,D,20260122,000000,24.3,24.35,24.27,24.27,6799,0
+OXLCL.US,D,20260123,000000,24.2358,24.35,24.2358,24.33,4502,0
+OXLCL.US,D,20260126,000000,24.35,24.41,24.3,24.3215,4453,0
+OXLCL.US,D,20260127,000000,24.3199,24.3199,24.1,24.1,9914,0
+OXLCL.US,D,20260128,000000,24.2,24.35,24.2,24.2999,2507,0
+OXLCL.US,D,20260129,000000,24.66,24.66,24.2712,24.2712,1922,0
+OXLCL.US,D,20260130,000000,24.4,24.4,24.26,24.26,11308,0
+OXLCL.US,D,20260202,000000,24.302,24.302,24.1899,24.1899,3599,0
+OXLCL.US,D,20260203,000000,24.0874,24.145,24.01,24.07,4585,0
+OXLCL.US,D,20260204,000000,24.13,24.13,24,24.075,2515,0
+OXLCL.US,D,20260205,000000,24.02,24.07,24.02,24.0699,4403,0
+OXLCL.US,D,20260206,000000,24.0373,24.1899,24.03,24.1405,5951,0
+OXLCL.US,D,20260209,000000,24.1409,24.1409,24.03,24.13,2164,0
+OXLCL.US,D,20260210,000000,24.07,24.16,24.07,24.16,2828,0
+OXLCL.US,D,20260211,000000,24.092,24.134,24.07,24.07,4284,0
+OXLCL.US,D,20260212,000000,24.1,24.1,24.05,24.08,1181,0
+OXLCL.US,D,20260213,000000,24.0785,24.14,24.0784,24.14,1951,0
+OXLCL.US,D,20260217,000000,24.08,24.23,24.08,24.11,5094,0
+OXLCL.US,D,20260218,000000,24.13,24.18,24.09,24.1,2564,0

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

@@ -0,0 +1,129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCAPW.US,D,20250714,000000,0.61,0.92,0.5478,0.8001,178122,0
+PCAPW.US,D,20250715,000000,0.72845,0.76,0.72845,0.7499,5603,0
+PCAPW.US,D,20250716,000000,0.8,0.8,0.7499,0.7894,14624,0
+PCAPW.US,D,20250718,000000,0.73,0.8,0.73,0.8,19251,0
+PCAPW.US,D,20250722,000000,0.85,0.875,0.775,0.8,17540,0
+PCAPW.US,D,20250723,000000,0.75,0.8263,0.75,0.8025,25439,0
+PCAPW.US,D,20250724,000000,0.8499,0.8499,0.8,0.8,3103,0
+PCAPW.US,D,20250728,000000,0.7,0.9559,0.7,0.802,29275,0
+PCAPW.US,D,20250729,000000,0.724999,0.8,0.7,0.7,181191,0
+PCAPW.US,D,20250730,000000,0.65,0.66,0.65,0.66,2010,0
+PCAPW.US,D,20250731,000000,0.6583,0.6675,0.5999,0.65,12527,0
+PCAPW.US,D,20250801,000000,0.65,0.6795,0.6499,0.65,14538,0
+PCAPW.US,D,20250805,000000,0.555,0.6,0.5,0.559,179550,0
+PCAPW.US,D,20250806,000000,0.52,0.6494,0.52,0.6,42162,0
+PCAPW.US,D,20250807,000000,0.58,0.58,0.55,0.55,1612,0
+PCAPW.US,D,20250808,000000,0.6,0.6211,0.6,0.6211,3277,0
+PCAPW.US,D,20250811,000000,0.58,0.58,0.55,0.56,1673,0
+PCAPW.US,D,20250813,000000,0.53,0.53,0.53,0.53,2016,0
+PCAPW.US,D,20250814,000000,0.5625,0.5625,0.535,0.535,9920,0
+PCAPW.US,D,20250815,000000,0.59,0.6,0.55,0.57,8710,0
+PCAPW.US,D,20250820,000000,0.6,0.6001,0.58,0.6,3905,0
+PCAPW.US,D,20250821,000000,0.53,0.57,0.528751,0.57,5272,0
+PCAPW.US,D,20250822,000000,0.5625,0.5999,0.5365,0.5875,5218,0
+PCAPW.US,D,20250825,000000,0.6,0.6,0.6,0.6,873,0
+PCAPW.US,D,20250826,000000,0.53,0.5907,0.5299,0.5907,3365,0
+PCAPW.US,D,20250827,000000,0.5501,0.6,0.55,0.5851,2426,0
+PCAPW.US,D,20250828,000000,0.52,0.705,0.5199,0.571,26742,0
+PCAPW.US,D,20250829,000000,0.61,0.72,0.61,0.65,44793,0
+PCAPW.US,D,20250902,000000,0.5455,0.6,0.5413,0.6,16331,0
+PCAPW.US,D,20250903,000000,0.6,0.65,0.58,0.6,49976,0
+PCAPW.US,D,20250904,000000,0.5868,0.62,0.5499,0.614,24281,0
+PCAPW.US,D,20250905,000000,0.535,0.8127,0.535,0.65,87701,0
+PCAPW.US,D,20250908,000000,0.7346,0.7346,0.65,0.65,6484,0
+PCAPW.US,D,20250909,000000,0.65,0.66,0.65,0.66,61045,0
+PCAPW.US,D,20250910,000000,0.729,0.729,0.729,0.729,657,0
+PCAPW.US,D,20250911,000000,0.65,0.65,0.65,0.65,500,0
+PCAPW.US,D,20250912,000000,0.65,0.6999,0.65,0.6999,1234,0
+PCAPW.US,D,20250915,000000,0.65,0.65,0.65,0.65,115,0
+PCAPW.US,D,20250916,000000,0.6501,0.6738,0.65,0.65,5860,0
+PCAPW.US,D,20250917,000000,0.65,0.65,0.65,0.65,105351,0
+PCAPW.US,D,20250918,000000,0.676,0.7,0.66,0.68,6150,0
+PCAPW.US,D,20250919,000000,0.7,0.7,0.6601,0.6601,3587,0
+PCAPW.US,D,20250922,000000,0.701,0.701,0.65,0.65,1816,0
+PCAPW.US,D,20250923,000000,0.6999,0.82,0.675,0.7079,6659,0
+PCAPW.US,D,20250924,000000,0.6999,0.7,0.691,0.7,867,0
+PCAPW.US,D,20250925,000000,0.6781,0.7,0.6781,0.6999,721,0
+PCAPW.US,D,20250926,000000,0.65,0.65,0.65,0.65,898,0
+PCAPW.US,D,20250929,000000,0.7,0.7,0.7,0.7,159,0
+PCAPW.US,D,20250930,000000,0.6825,0.6999,0.65,0.65,3062,0
+PCAPW.US,D,20251001,000000,0.68,0.68,0.66,0.66,5174,0
+PCAPW.US,D,20251002,000000,0.65,0.78,0.65,0.7774,12721,0
+PCAPW.US,D,20251003,000000,0.8198,0.8198,0.75,0.8,5412,0
+PCAPW.US,D,20251006,000000,0.75,0.88,0.75,0.88,36163,0
+PCAPW.US,D,20251007,000000,0.874949,0.874949,0.874949,0.874949,103,0
+PCAPW.US,D,20251008,000000,0.9,1.02,0.9,0.9626,16983,0
+PCAPW.US,D,20251009,000000,1.1,1.1,0.93,0.93,10421,0
+PCAPW.US,D,20251010,000000,0.85,0.875,0.85,0.8501,20142,0
+PCAPW.US,D,20251013,000000,0.99,1.0025,0.99,1.0025,911,0
+PCAPW.US,D,20251014,000000,0.989,0.99,0.85,0.85,4026,0
+PCAPW.US,D,20251015,000000,0.94,1,0.85,0.938,79406,0
+PCAPW.US,D,20251016,000000,0.85,0.8991,0.85,0.868,3300,0
+PCAPW.US,D,20251017,000000,0.89,0.899899,0.8,0.8,9638,0
+PCAPW.US,D,20251020,000000,0.8,0.8425,0.8,0.8,38737,0
+PCAPW.US,D,20251021,000000,0.83,0.9,0.83,0.8741,7058,0
+PCAPW.US,D,20251022,000000,0.8,0.93,0.8,0.93,10576,0
+PCAPW.US,D,20251023,000000,0.8,0.85,0.8,0.85,8002,0
+PCAPW.US,D,20251029,000000,0.85,0.85,0.82,0.82,2003,0
+PCAPW.US,D,20251030,000000,0.8,0.8,0.8,0.8,10693,0
+PCAPW.US,D,20251031,000000,0.85,0.86,0.8499,0.85,3951,0
+PCAPW.US,D,20251103,000000,0.85,0.85,0.85,0.85,1924,0
+PCAPW.US,D,20251104,000000,0.949899,0.949899,0.8,0.8,14435,0
+PCAPW.US,D,20251106,000000,0.8749,0.8749,0.8749,0.8749,566,0
+PCAPW.US,D,20251107,000000,0.8,0.8,0.75,0.75,53191,0
+PCAPW.US,D,20251113,000000,0.8002,0.8002,0.625,0.65,6819,0
+PCAPW.US,D,20251114,000000,0.58,0.58,0.56,0.56,1500,0
+PCAPW.US,D,20251117,000000,0.7,0.7,0.6,0.6,8582,0
+PCAPW.US,D,20251118,000000,0.7,0.7,0.6341,0.6341,2606,0
+PCAPW.US,D,20251119,000000,0.6968,0.7,0.6968,0.7,5500,0
+PCAPW.US,D,20251120,000000,0.7,0.7,0.6969,0.6969,46405,0
+PCAPW.US,D,20251121,000000,0.64,0.69,0.64,0.69,9010,0
+PCAPW.US,D,20251124,000000,0.64,0.6401,0.55,0.6296,2341,0
+PCAPW.US,D,20251125,000000,0.6,0.6,0.54,0.57,18758,0
+PCAPW.US,D,20251126,000000,0.5401,0.5401,0.5354,0.5354,6950,0
+PCAPW.US,D,20251128,000000,0.5313,0.5313,0.52,0.52,3819,0
+PCAPW.US,D,20251201,000000,0.5151,0.515601,0.5,0.5001,20849,0
+PCAPW.US,D,20251202,000000,0.5001,0.5315,0.3999,0.5,37710,0
+PCAPW.US,D,20251203,000000,0.54,0.54,0.54,0.54,100,0
+PCAPW.US,D,20251204,000000,0.5,0.5001,0.5,0.5,42579,0
+PCAPW.US,D,20251205,000000,0.5,0.5,0.5,0.5,10600,0
+PCAPW.US,D,20251208,000000,0.5,0.5,0.5,0.5,7470,0
+PCAPW.US,D,20251209,000000,0.5,0.5,0.5,0.5,4782,0
+PCAPW.US,D,20251210,000000,0.5,0.5,0.5,0.5,2007,0
+PCAPW.US,D,20251212,000000,0.5,0.5,0.4791,0.4791,50100,0
+PCAPW.US,D,20251215,000000,0.4601,0.4601,0.37,0.4281,58718,0
+PCAPW.US,D,20251217,000000,0.38,0.45,0.37,0.45,52736,0
+PCAPW.US,D,20251219,000000,0.43,0.49,0.3821,0.4499,2475,0
+PCAPW.US,D,20251223,000000,0.38,0.41,0.37,0.37,1973,0
+PCAPW.US,D,20251226,000000,0.3501,0.3702,0.35,0.3702,18134,0
+PCAPW.US,D,20251229,000000,0.32,0.3484,0.32,0.3484,3057,0
+PCAPW.US,D,20251230,000000,0.3201,0.4,0.3201,0.3202,5812,0
+PCAPW.US,D,20251231,000000,0.32,0.3906,0.31,0.3711,196389,0
+PCAPW.US,D,20260102,000000,0.3117,0.3742,0.3102,0.3742,4931,0
+PCAPW.US,D,20260105,000000,0.4053,0.4053,0.4053,0.4053,4614,0
+PCAPW.US,D,20260106,000000,0.351,0.3829,0.351,0.3829,5612,0
+PCAPW.US,D,20260107,000000,0.3211,0.385,0.3211,0.383,9634,0
+PCAPW.US,D,20260108,000000,0.3455,0.3939,0.3455,0.3939,16111,0
+PCAPW.US,D,20260109,000000,0.38,0.4001,0.38,0.4,4468,0
+PCAPW.US,D,20260112,000000,0.3763,0.3763,0.3428,0.3651,9934,0
+PCAPW.US,D,20260113,000000,0.3428,0.3428,0.3427,0.3428,7800,0
+PCAPW.US,D,20260114,000000,0.3428,0.3428,0.3428,0.3428,1515,0
+PCAPW.US,D,20260115,000000,0.3428,0.3428,0.3428,0.3428,1112,0
+PCAPW.US,D,20260116,000000,0.3428,0.3428,0.3428,0.3428,1600,0
+PCAPW.US,D,20260120,000000,0.3428,0.37,0.3428,0.3428,594,0
+PCAPW.US,D,20260121,000000,0.3427,0.37,0.3427,0.3451,43750,0
+PCAPW.US,D,20260122,000000,0.3621,0.37,0.3575,0.3575,2353,0
+PCAPW.US,D,20260123,000000,0.37,0.37,0.37,0.37,2272,0
+PCAPW.US,D,20260127,000000,0.3775,0.3775,0.3775,0.3775,20660,0
+PCAPW.US,D,20260128,000000,0.3899,0.3899,0.3899,0.3899,9705,0
+PCAPW.US,D,20260130,000000,0.3738,0.3998,0.3575,0.3838,10040,0
+PCAPW.US,D,20260202,000000,0.3738,0.4066,0.36,0.3638,65990,0
+PCAPW.US,D,20260203,000000,0.384868,0.384868,0.36,0.3693,5798,0
+PCAPW.US,D,20260204,000000,0.32,0.3501,0.32,0.3459,49935,0
+PCAPW.US,D,20260205,000000,0.3397,0.36,0.3397,0.34,87500,0
+PCAPW.US,D,20260210,000000,0.3271,0.406451,0.3101,0.34,13799,0
+PCAPW.US,D,20260211,000000,0.34,0.34,0.32,0.34,73559,0
+PCAPW.US,D,20260212,000000,0.3399,0.3399,0.3399,0.3399,1805,0
+PCAPW.US,D,20260213,000000,0.3101,0.3189,0.3101,0.3189,714,0
+PCAPW.US,D,20260218,000000,0.3396,0.34,0.3396,0.34,500,0

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

@@ -0,0 +1,150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAQ.US,D,20250603,000000,10.07,10.07,10.05,10.06,245254,0
+RAAQ.US,D,20250604,000000,10.0686,10.11,10.06,10.09,1094769,0
+RAAQ.US,D,20250605,000000,10.1,10.1,10.1,10.1,14948,0
+RAAQ.US,D,20250606,000000,10.11,10.11,10.1,10.11,179968,0
+RAAQ.US,D,20250609,000000,10.1,10.13,10.1,10.12,190356,0
+RAAQ.US,D,20250610,000000,10.1199,10.135,10.1199,10.13,105768,0
+RAAQ.US,D,20250611,000000,10.135,10.14,10.13,10.14,21318,0
+RAAQ.US,D,20250612,000000,10.11,10.14,10.11,10.14,831,0
+RAAQ.US,D,20250613,000000,10.14,10.18,10.13,10.18,122037,0
+RAAQ.US,D,20250616,000000,10.17,10.18,10.16,10.16,27318,0
+RAAQ.US,D,20250617,000000,10.13,10.13,10.13,10.13,295,0
+RAAQ.US,D,20250618,000000,10.11,10.2,10.11,10.19,129575,0
+RAAQ.US,D,20250620,000000,10.2,10.27,10.2,10.26,840319,0
+RAAQ.US,D,20250623,000000,10.25,10.25,10.25,10.25,12881,0
+RAAQ.US,D,20250624,000000,10.29,10.29,10.2827,10.2827,1004,0
+RAAQ.US,D,20250625,000000,10.24,10.27,10.19,10.2,163302,0
+RAAQ.US,D,20250626,000000,10.17,10.17,10.16,10.17,47112,0
+RAAQ.US,D,20250627,000000,10.18,10.18,10.17,10.17,13306,0
+RAAQ.US,D,20250630,000000,10.1765,10.1765,10.15,10.15,31684,0
+RAAQ.US,D,20250701,000000,10.17,10.17,10.14,10.15,73162,0
+RAAQ.US,D,20250702,000000,10.14,10.15,10.14,10.15,12149,0
+RAAQ.US,D,20250707,000000,10.14,10.15,10.14,10.14,30323,0
+RAAQ.US,D,20250708,000000,10.15,10.16,10.1,10.16,41925,0
+RAAQ.US,D,20250709,000000,10.16,10.16,10.15,10.15,125526,0
+RAAQ.US,D,20250710,000000,10.15,10.17,10.15,10.17,57104,0
+RAAQ.US,D,20250711,000000,10.19,10.2,10.17,10.17,87824,0
+RAAQ.US,D,20250714,000000,10.17,10.17,10.15,10.15,9921,0
+RAAQ.US,D,20250715,000000,10.17,10.17,10.16,10.17,44741,0
+RAAQ.US,D,20250716,000000,10.165,10.18,10.165,10.18,117642,0
+RAAQ.US,D,20250717,000000,10.17,10.17,10.15,10.15,10937,0
+RAAQ.US,D,20250718,000000,10.1756,10.19,10.16,10.16,39084,0
+RAAQ.US,D,20250721,000000,10.1643,10.17,10.16,10.17,29617,0
+RAAQ.US,D,20250722,000000,10.17,10.17,10.17,10.17,11300,0
+RAAQ.US,D,20250723,000000,10.164,10.18,10.164,10.17,14088,0
+RAAQ.US,D,20250724,000000,10.16,10.16,10.16,10.16,8520,0
+RAAQ.US,D,20250729,000000,10.16,10.16,10.16,10.16,30517,0
+RAAQ.US,D,20250730,000000,10.15,10.16,10.15,10.16,16137,0
+RAAQ.US,D,20250731,000000,10.15,10.16,10.15,10.15,23487,0
+RAAQ.US,D,20250805,000000,10.18,10.18,10.18,10.18,2409,0
+RAAQ.US,D,20250806,000000,10.17,10.17,10.17,10.17,22484,0
+RAAQ.US,D,20250807,000000,10.18,10.18,10.16,10.17,33080,0
+RAAQ.US,D,20250808,000000,10.15,10.16,10.15,10.15,190120,0
+RAAQ.US,D,20250811,000000,10.14,10.14,10.14,10.14,9227,0
+RAAQ.US,D,20250813,000000,10.13,10.13,10.12,10.12,19300,0
+RAAQ.US,D,20250815,000000,10.11,10.11,9.62,9.62,31350,0
+RAAQ.US,D,20250818,000000,10.02,10.18,10.02,10.18,33372,0
+RAAQ.US,D,20250820,000000,10.1199,10.15,9.9875,10.12,23710,0
+RAAQ.US,D,20250821,000000,10.13,10.13,10.11,10.11,422543,0
+RAAQ.US,D,20250822,000000,10.13,10.13,10.13,10.13,15277,0
+RAAQ.US,D,20250825,000000,10.13,10.13,10.1,10.12,27197,0
+RAAQ.US,D,20250826,000000,10.125,10.13,10.12,10.12,176190,0
+RAAQ.US,D,20250827,000000,10.04,10.12,10.04,10.12,107943,0
+RAAQ.US,D,20250903,000000,10.12,10.12,10.12,10.12,464,0
+RAAQ.US,D,20250918,000000,10.12,10.12,10.12,10.12,105,0
+RAAQ.US,D,20250919,000000,10.14,10.14,10.12,10.12,2987,0
+RAAQ.US,D,20250922,000000,10.12,10.12,10.12,10.12,101,0
+RAAQ.US,D,20250923,000000,10.13,10.1386,10.12,10.12,74824,0
+RAAQ.US,D,20250924,000000,10.14,10.14,10.14,10.14,626,0
+RAAQ.US,D,20250925,000000,10.14,10.14,10.13,10.13,927,0
+RAAQ.US,D,20250926,000000,10.14,10.14,10.14,10.14,603,0
+RAAQ.US,D,20250929,000000,10.14,10.14,10.13,10.13,602,0
+RAAQ.US,D,20251002,000000,10.24,10.24,10.13,10.13,806,0
+RAAQ.US,D,20251008,000000,10.15,10.17,10.15,10.17,13704,0
+RAAQ.US,D,20251009,000000,10.17,10.3,10.15,10.15,12902,0
+RAAQ.US,D,20251010,000000,10.14,10.14,10.14,10.14,117,0
+RAAQ.US,D,20251013,000000,10.15,10.15,10.15,10.15,106,0
+RAAQ.US,D,20251014,000000,10.176,10.66,10.176,10.425,640123,0
+RAAQ.US,D,20251015,000000,10.5,10.825,10.5,10.51,270706,0
+RAAQ.US,D,20251016,000000,10.46,10.48,10.379,10.4,136398,0
+RAAQ.US,D,20251017,000000,10.38,10.46,10.38,10.44,45603,0
+RAAQ.US,D,20251020,000000,10.45,10.45,10.26,10.375,52811,0
+RAAQ.US,D,20251021,000000,10.3,10.48,10.3,10.44,248506,0
+RAAQ.US,D,20251022,000000,10.41,10.42,10.37,10.4,23748,0
+RAAQ.US,D,20251023,000000,10.4,10.4374,10.3679,10.4299,37989,0
+RAAQ.US,D,20251024,000000,10.44,10.4794,10.425,10.43,48220,0
+RAAQ.US,D,20251027,000000,10.41,10.41,10.4,10.41,7293,0
+RAAQ.US,D,20251028,000000,10.39,10.425,10.34,10.4,76324,0
+RAAQ.US,D,20251029,000000,10.386,10.44,10.37,10.435,8611,0
+RAAQ.US,D,20251030,000000,10.37,10.43,10.32,10.37,13976,0
+RAAQ.US,D,20251031,000000,10.4,10.43,10.36,10.43,92821,0
+RAAQ.US,D,20251103,000000,10.39,10.43,10.39,10.39,5257,0
+RAAQ.US,D,20251104,000000,10.3975,10.3975,10.32,10.33,17779,0
+RAAQ.US,D,20251105,000000,10.3,10.47,10.3,10.46,33984,0
+RAAQ.US,D,20251106,000000,10.45,10.45,10.45,10.45,131,0
+RAAQ.US,D,20251107,000000,10.4101,10.435,10.35,10.39,6377,0
+RAAQ.US,D,20251110,000000,10.35,10.4,10.34,10.395,841,0
+RAAQ.US,D,20251111,000000,10.36,10.41,10.35,10.35,670,0
+RAAQ.US,D,20251112,000000,10.35,10.4,10.34,10.35,5424,0
+RAAQ.US,D,20251113,000000,10.33,10.36,10.33,10.36,1238,0
+RAAQ.US,D,20251114,000000,10.32,10.34,10.31,10.34,20819,0
+RAAQ.US,D,20251117,000000,10.34,10.4,10.34,10.385,13643,0
+RAAQ.US,D,20251118,000000,10.33,10.4,10.29,10.38,184430,0
+RAAQ.US,D,20251119,000000,10.32,10.35,10.32,10.32,16594,0
+RAAQ.US,D,20251120,000000,10.32,10.35,10.29,10.32,1672,0
+RAAQ.US,D,20251121,000000,10.29,10.34,10.29,10.33,1317,0
+RAAQ.US,D,20251124,000000,10.35,10.35,10.28,10.34,1410,0
+RAAQ.US,D,20251125,000000,10.3,10.32,10.28,10.32,2461,0
+RAAQ.US,D,20251126,000000,10.28,10.32,10.22,10.32,127979,0
+RAAQ.US,D,20251128,000000,10.25,10.32,10.24,10.24,3454,0
+RAAQ.US,D,20251201,000000,10.29,10.29,10.24,10.24,3970,0
+RAAQ.US,D,20251202,000000,10.25,10.29,10.23,10.26,21954,0
+RAAQ.US,D,20251203,000000,10.25,10.29,10.25,10.28,7527,0
+RAAQ.US,D,20251205,000000,10.25,10.26,10.235,10.26,38588,0
+RAAQ.US,D,20251209,000000,10.26,10.26,10.26,10.26,45794,0
+RAAQ.US,D,20251210,000000,10.24,10.26,10.24,10.26,2823,0
+RAAQ.US,D,20251211,000000,10.23,10.27,10.23,10.24,130105,0
+RAAQ.US,D,20251212,000000,10.24,10.24,10.23,10.2301,46786,0
+RAAQ.US,D,20251215,000000,10.245,10.245,10.23,10.23,66074,0
+RAAQ.US,D,20251216,000000,10.23,10.24,10.23,10.23,107795,0
+RAAQ.US,D,20251217,000000,10.25,10.25,10.22,10.22,4878,0
+RAAQ.US,D,20251218,000000,10.23,10.23,10.21,10.21,12357,0
+RAAQ.US,D,20251219,000000,10.22,10.22,10.2,10.2,18610,0
+RAAQ.US,D,20251222,000000,10.22,10.22,10.21,10.21,1833,0
+RAAQ.US,D,20251223,000000,10.23,10.23,10.21,10.21,51406,0
+RAAQ.US,D,20251224,000000,10.23,10.23,10.2,10.23,379,0
+RAAQ.US,D,20251226,000000,10.2,10.23,10.2,10.23,253,0
+RAAQ.US,D,20251229,000000,10.2075,10.22,10.2,10.22,60168,0
+RAAQ.US,D,20251230,000000,10.22,10.22,10.2,10.22,644,0
+RAAQ.US,D,20251231,000000,10.2,10.22,10.2,10.22,5207,0
+RAAQ.US,D,20260102,000000,10.201,10.22,10.201,10.22,539,0
+RAAQ.US,D,20260105,000000,10.21,10.22,10.21,10.22,763,0
+RAAQ.US,D,20260107,000000,10.2,10.22,10.2,10.219,7237,0
+RAAQ.US,D,20260108,000000,10.2,10.23,10.2,10.22,8230,0
+RAAQ.US,D,20260109,000000,10.22,10.23,10.22,10.2272,991,0
+RAAQ.US,D,20260112,000000,10.22,10.22,10.22,10.22,2117,0
+RAAQ.US,D,20260113,000000,10.23,10.23,10.2266,10.2266,736,0
+RAAQ.US,D,20260114,000000,10.24,10.28,10.22,10.25,22589,0
+RAAQ.US,D,20260115,000000,10.28,10.4,10.22,10.35,225781,0
+RAAQ.US,D,20260116,000000,10.39,10.39,10.32,10.32,922,0
+RAAQ.US,D,20260120,000000,10.34,10.38,10.321,10.36,15815,0
+RAAQ.US,D,20260121,000000,10.36,10.46,10.34,10.34,52887,0
+RAAQ.US,D,20260122,000000,10.44,10.49,10.42,10.42,46427,0
+RAAQ.US,D,20260123,000000,10.45,10.45,10.4498,10.45,2052,0
+RAAQ.US,D,20260126,000000,10.415,10.45,10.415,10.45,866,0
+RAAQ.US,D,20260127,000000,10.42,10.42,10.42,10.42,635,0
+RAAQ.US,D,20260128,000000,10.4295,10.43,10.35,10.43,20555,0
+RAAQ.US,D,20260129,000000,10.351,10.42,10.35,10.35,3655,0
+RAAQ.US,D,20260130,000000,10.33,10.4,10.33,10.4,2161,0
+RAAQ.US,D,20260202,000000,10.39,10.44,10.37,10.37,92028,0
+RAAQ.US,D,20260203,000000,10.39,10.39,10.36,10.37,8696,0
+RAAQ.US,D,20260204,000000,10.34,10.34,10.25,10.29,195802,0
+RAAQ.US,D,20260205,000000,10.3,10.32,10.24,10.245,242460,0
+RAAQ.US,D,20260206,000000,10.27,10.27,10.231,10.27,844,0
+RAAQ.US,D,20260209,000000,10.241,10.255,10.24,10.255,4944,0
+RAAQ.US,D,20260210,000000,10.265,10.265,10.26,10.265,332,0
+RAAQ.US,D,20260211,000000,10.26,10.2725,10.26,10.2701,33884,0
+RAAQ.US,D,20260212,000000,10.29,10.29,10.29,10.29,136,0
+RAAQ.US,D,20260213,000000,10.289,10.289,10.289,10.289,365,0
+RAAQ.US,D,20260217,000000,10.25,10.29,10.25,10.29,60248,0

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

@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAUS.US,D,20250912,000000,25.27,25.35,25.23,25.2787,358751,0
+RAUS.US,D,20250915,000000,25.61,25.61,25.345,25.3894,78779,0
+RAUS.US,D,20250916,000000,25.69,25.69,25.34,25.3672,37059,0
+RAUS.US,D,20250917,000000,25.47,25.47,25.18,25.3225,43747,0
+RAUS.US,D,20250918,000000,25.41,25.55,25.41,25.4519,24374,0
+RAUS.US,D,20250919,000000,25.69,25.69,25.45,25.5764,10375,0
+RAUS.US,D,20250922,000000,25.65,25.7035,25.52,25.7035,28261,0
+RAUS.US,D,20250923,000000,25.93,25.93,25.51,25.5425,16494,0
+RAUS.US,D,20250924,000000,25.9,25.9,25.425,25.4796,47627,0
+RAUS.US,D,20250925,000000,25.2953,25.38,25.25,25.3557,14467,0
+RAUS.US,D,20250926,000000,25.42,25.5047,25.3601,25.5047,3158,0
+RAUS.US,D,20250929,000000,25.88,25.88,25.49,25.5424,17106,0
+RAUS.US,D,20250930,000000,25.505,25.6522,25.505,25.6522,1058,0
+RAUS.US,D,20251001,000000,25.55,25.7489,25.55,25.7489,18112,0
+RAUS.US,D,20251002,000000,25.748,25.75,25.7464,25.7483,1113,0
+RAUS.US,D,20251003,000000,25.8,25.8405,25.7646,25.7646,3211,0
+RAUS.US,D,20251006,000000,25.65,25.88,25.65,25.8743,6783,0
+RAUS.US,D,20251007,000000,25.75,25.7578,25.745,25.7578,2025,0
+RAUS.US,D,20251008,000000,25.55,25.91,25.55,25.9066,701,0
+RAUS.US,D,20251009,000000,25.95,25.95,25.81,25.8261,5281,0
+RAUS.US,D,20251010,000000,25.9,25.9,25.1588,25.1588,3708,0
+RAUS.US,D,20251013,000000,25.21,25.5472,25.21,25.5472,3224,0
+RAUS.US,D,20251014,000000,25.31,25.61,25.305,25.5106,6985,0
+RAUS.US,D,20251015,000000,25.67,25.795,25.48,25.6087,2918,0
+RAUS.US,D,20251016,000000,25.69,25.76,25.378,25.4469,12526,0
+RAUS.US,D,20251017,000000,25.48,25.6048,25.38,25.6048,1548,0
+RAUS.US,D,20251020,000000,25.76,25.9,25.76,25.8746,6731,0
+RAUS.US,D,20251021,000000,25.85,25.9,25.85,25.8852,3254,0
+RAUS.US,D,20251022,000000,25.88,25.88,25.63,25.7337,4280,0
+RAUS.US,D,20251023,000000,25.86,25.93,25.86,25.885,1561,0
+RAUS.US,D,20251024,000000,26.13,26.14,26.0844,26.0844,2321,0
+RAUS.US,D,20251027,000000,26.56,26.56,26.29,26.4029,10502,0
+RAUS.US,D,20251028,000000,26.43,26.55,26.41,26.479,3995,0
+RAUS.US,D,20251029,000000,26.58,26.58,26.37,26.467,4680,0
+RAUS.US,D,20251030,000000,26.42,26.42,26.2202,26.2202,3483,0
+RAUS.US,D,20251031,000000,26.32,26.39,26.22,26.3052,48181,0
+RAUS.US,D,20251103,000000,26.42,26.42,26.27,26.3168,4135,0
+RAUS.US,D,20251104,000000,26.05,26.22,26.0415,26.0415,33791,0
+RAUS.US,D,20251105,000000,26.14,26.29,26.14,26.152,38962,0
+RAUS.US,D,20251106,000000,26,26.07,25.84,25.8765,9371,0
+RAUS.US,D,20251107,000000,25.73,25.9001,25.57,25.9001,11577,0
+RAUS.US,D,20251110,000000,26.24,26.34,26.085,26.305,50934,0
+RAUS.US,D,20251111,000000,26.29,26.41,26.2205,26.3613,23458,0
+RAUS.US,D,20251112,000000,26.42,26.43,26.3411,26.385,26853,0
+RAUS.US,D,20251113,000000,26.36,26.36,25.94,25.9644,20849,0
+RAUS.US,D,20251114,000000,25.9,26.1,25.65,25.956,28210,0
+RAUS.US,D,20251117,000000,25.91,25.9905,25.6444,25.7226,18083,0
+RAUS.US,D,20251118,000000,25.61,25.69,25.41,25.5394,11675,0
+RAUS.US,D,20251119,000000,25.61,25.8,25.58,25.6271,9184,0
+RAUS.US,D,20251120,000000,26.01,26.1,25.24,25.2507,19911,0
+RAUS.US,D,20251121,000000,25.33,25.5,25.3195,25.4813,4708,0
+RAUS.US,D,20251124,000000,25.88,25.92,25.65,25.8969,14269,0
+RAUS.US,D,20251125,000000,25.91,26.17,25.78,26.1305,52872,0
+RAUS.US,D,20251126,000000,26.25,26.38,26.21,26.3141,43710,0
+RAUS.US,D,20251128,000000,26.39,26.45,26.355,26.4432,4165,0
+RAUS.US,D,20251201,000000,26.36,26.447,26.3,26.3111,32404,0
+RAUS.US,D,20251202,000000,26.41,26.44,26.32,26.3695,18041,0
+RAUS.US,D,20251203,000000,26.31,26.49,26.31,26.4431,28898,0
+RAUS.US,D,20251204,000000,26.49,26.49,26.36,26.4368,30001,0
+RAUS.US,D,20251205,000000,26.43,26.61,26.43,26.4981,19168,0
+RAUS.US,D,20251208,000000,26.52,26.52,26.36,26.4022,24966,0
+RAUS.US,D,20251209,000000,26.45,26.55,26.3897,26.3897,33061,0
+RAUS.US,D,20251210,000000,26.36,26.62,26.36,26.5778,11593,0
+RAUS.US,D,20251211,000000,26.49,26.64,26.39,26.619,15930,0
+RAUS.US,D,20251212,000000,26.61,26.61,26.29,26.3553,16326,0
+RAUS.US,D,20251215,000000,26.47,26.47,26.265,26.3348,20732,0
+RAUS.US,D,20251216,000000,26.19,26.32,26.1164,26.2708,45489,0
+RAUS.US,D,20251217,000000,26.29,26.29,25.9678,25.9678,38673,0
+RAUS.US,D,20251218,000000,26.15,26.23,26.13,26.1652,4166,0
+RAUS.US,D,20251219,000000,26.31,26.4,26.31,26.3693,14603,0
+RAUS.US,D,20251222,000000,26.5,26.56,26.4672,26.5481,12795,0
+RAUS.US,D,20251223,000000,26.5,26.62,26.5,26.6116,9079,0
+RAUS.US,D,20251224,000000,26.65,26.71,26.65,26.7008,17976,0
+RAUS.US,D,20251226,000000,26.73,26.73,26.692,26.7004,10488,0
+RAUS.US,D,20251229,000000,26.61,26.65,26.57,26.6078,14763,0
+RAUS.US,D,20251230,000000,26.63,26.665,26.585,26.5942,14417,0
+RAUS.US,D,20251231,000000,26.6,26.6,26.4096,26.4096,4792,0
+RAUS.US,D,20260102,000000,26.54,26.54,26.39,26.4668,71104,0
+RAUS.US,D,20260105,000000,26.51,26.697,26.51,26.6299,24165,0
+RAUS.US,D,20260106,000000,26.645,26.8,26.645,26.7916,1055,0
+RAUS.US,D,20260107,000000,26.805,26.858,26.6879,26.6879,6222,0
+RAUS.US,D,20260108,000000,26.68,26.7268,26.67,26.71,29663,0
+RAUS.US,D,20260109,000000,26.76,26.93,26.76,26.8891,45901,0
+RAUS.US,D,20260112,000000,26.77,26.96,26.77,26.9267,7965,0
+RAUS.US,D,20260113,000000,26.93,26.93,26.81,26.8457,7835,0
+RAUS.US,D,20260114,000000,26.94,26.94,26.59,26.7241,13265,0
+RAUS.US,D,20260115,000000,26.865,26.9299,26.7896,26.7896,9477,0
+RAUS.US,D,20260116,000000,26.82,26.87,26.75,26.803,9395,0
+RAUS.US,D,20260120,000000,26.66,26.66,26.23,26.233,42047,0
+RAUS.US,D,20260121,000000,26.36,26.69,26.3,26.557,32663,0
+RAUS.US,D,20260122,000000,26.75,26.795,26.64,26.6993,18979,0
+RAUS.US,D,20260123,000000,26.66,26.75,26.66,26.7247,17327,0
+RAUS.US,D,20260126,000000,27,27,26.78,26.8549,6066,0
+RAUS.US,D,20260127,000000,26.64,27.01,26.64,26.9787,5717,0
+RAUS.US,D,20260128,000000,27.06,27.06,26.95,26.9994,6451,0
+RAUS.US,D,20260129,000000,26.9,26.97,26.6,26.9529,13445,0
+RAUS.US,D,20260130,000000,26.91,26.96,26.75,26.8603,13356,0
+RAUS.US,D,20260202,000000,26.96,27.07,26.96,27.0193,14218,0
+RAUS.US,D,20260203,000000,26.87,26.87,26.6,26.7906,11018,0
+RAUS.US,D,20260204,000000,27.04,27.04,26.55,26.6943,17285,0
+RAUS.US,D,20260205,000000,26.57,26.66,26.32,26.388,20481,0
+RAUS.US,D,20260206,000000,26.47,26.95,26.47,26.9089,40306,0
+RAUS.US,D,20260209,000000,26.87,27.09,26.87,27.0289,22719,0
+RAUS.US,D,20260210,000000,27,27.05,26.8993,26.8993,6365,0
+RAUS.US,D,20260211,000000,27.02,27.02,26.88,26.9284,9328,0
+RAUS.US,D,20260212,000000,26.97,26.97,26.509,26.5289,18303,0
+RAUS.US,D,20260213,000000,26.54,26.69,26.4,26.5206,15480,0
+RAUS.US,D,20260217,000000,26.44,26.65,26.31,26.546,24742,0
+RAUS.US,D,20260218,000000,26.74,26.807,26.62,26.71,14344,0

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

@@ -0,0 +1,215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBNE.US,D,20250411,000000,6.6,123.25,6.6,42.5,8246.4,0
+RBNE.US,D,20250414,000000,74.95,81.282,26.55,29,28064.2,0
+RBNE.US,D,20250415,000000,30,32.6455,19.75,23,25315.8,0
+RBNE.US,D,20250416,000000,22.25,22.25,17.6,17.6,25595.6,0
+RBNE.US,D,20250417,000000,17.5,18.7,14.05,18.3,21744.4,0
+RBNE.US,D,20250421,000000,18,18.4,15.8325,17.85,13340.2,0
+RBNE.US,D,20250422,000000,16.9,18.25,15,15.934,9451.4,0
+RBNE.US,D,20250423,000000,15.9,16.664,14.525,15,4129.8,0
+RBNE.US,D,20250424,000000,15.45,17,14.651,16.2455,29202.8,0
+RBNE.US,D,20250425,000000,16.25,16.85,14,14.5,17535.4,0
+RBNE.US,D,20250428,000000,14.45,15.4375,14.2,15.051,1487.4,0
+RBNE.US,D,20250429,000000,14.5,14.5,12.65,13.7225,11710.6,0
+RBNE.US,D,20250430,000000,13.35,14.5,13.35,13.6,1771.8,0
+RBNE.US,D,20250501,000000,14.6,14.6,13.1,13.1,1238.6,0
+RBNE.US,D,20250502,000000,12.95,13.6385,12.04,12.45,2830.2,0
+RBNE.US,D,20250505,000000,12.85,13.6625,12.1,12.15,2774.8,0
+RBNE.US,D,20250506,000000,12.05,12.859,11.95,11.95,2208.2,0
+RBNE.US,D,20250507,000000,12.6,12.6,11.9,11.9,890.6,0
+RBNE.US,D,20250508,000000,12.35,14.8,12.125,14.2,16465.4,0
+RBNE.US,D,20250509,000000,14.2,16.5,14.1,14.1,10009.8,0
+RBNE.US,D,20250512,000000,14.2,16,14.2,14.8,4025.2,0
+RBNE.US,D,20250513,000000,15.05,15.85,13.8005,14.1185,6251.4,0
+RBNE.US,D,20250514,000000,14,15,13.8,14.15,2303.2,0
+RBNE.US,D,20250515,000000,13.6,14.15,13.05,13.95,3143.2,0
+RBNE.US,D,20250516,000000,13.25,13.8655,12.8,13.318,1721.4,0
+RBNE.US,D,20250519,000000,13.05,13.15,12.65,13.041,4245,0
+RBNE.US,D,20250520,000000,12.75,13.65,12.75,13.45,2659.6,0
+RBNE.US,D,20250521,000000,13.65,14.4525,13.5,14.05,2042,0
+RBNE.US,D,20250522,000000,13.8,14.442,13.752,13.9,810.2,0
+RBNE.US,D,20250523,000000,13.9,13.9995,13.2905,13.675,772.2,0
+RBNE.US,D,20250527,000000,14.1,14.35,13.35,13.35,3658.4,0
+RBNE.US,D,20250528,000000,13.5,14.3,13.3935,13.609,931.4,0
+RBNE.US,D,20250529,000000,13.25,13.862,13.25,13.862,362.2,0
+RBNE.US,D,20250530,000000,13.7,13.75,13.1,13.7,1564.4,0
+RBNE.US,D,20250602,000000,13.55,13.95,13,13,6711.6,0
+RBNE.US,D,20250603,000000,13.25,13.9195,13.1,13.5,3831.2,0
+RBNE.US,D,20250604,000000,13.75,13.9685,13.109,13.4,1448.4,0
+RBNE.US,D,20250605,000000,13.9375,14.221,13.25,13.75,3992.6,0
+RBNE.US,D,20250606,000000,13.6,14.3,13.6,13.75,603.2,0
+RBNE.US,D,20250609,000000,14.15,14.3,13.6,14.2195,1594.4,0
+RBNE.US,D,20250610,000000,14,14.3,13.6835,14.2,896.6,0
+RBNE.US,D,20250611,000000,14.05,15.95,13.845,15.35,10617.2,0
+RBNE.US,D,20250612,000000,16,18,14.4005,16.75,58972.6,0
+RBNE.US,D,20250613,000000,58.25,102.849,54.0005,70,20362569,0
+RBNE.US,D,20250616,000000,37,37,26.323,27.6,1162851,0
+RBNE.US,D,20250617,000000,34.85,72.45,33.5,52.95,9088003,0
+RBNE.US,D,20250618,000000,41.15,50.5,37.55,43.65,2280386,0
+RBNE.US,D,20250620,000000,32.8,35,28.25,30.6,1005699,0
+RBNE.US,D,20250623,000000,39.9,42.15,31.25,33.5,3168887,0
+RBNE.US,D,20250624,000000,24.5,26.25,22.75,24.25,540962,0
+RBNE.US,D,20250625,000000,17.5,22,15,18.5,1046833,0
+RBNE.US,D,20250626,000000,18.35,19.95,17.65,18.3,224880,0
+RBNE.US,D,20250627,000000,18,18.9,16.55,16.75,192047,0
+RBNE.US,D,20250630,000000,16.25,17.85,15,15,218605,0
+RBNE.US,D,20250701,000000,15.25,16.3,15.05,15.05,109867,0
+RBNE.US,D,20250702,000000,15.1,16.2,15.05,15.75,121649,0
+RBNE.US,D,20250703,000000,15.9,16.5,15.15,15.25,93372.4,0
+RBNE.US,D,20250707,000000,15.4,15.694,13.95,13.95,196442,0
+RBNE.US,D,20250708,000000,14.2,15.075,13.5505,13.65,112231,0
+RBNE.US,D,20250709,000000,13.85,15.25,13.65,13.95,137840,0
+RBNE.US,D,20250710,000000,14.4,15.9995,14.1,14.7,171617,0
+RBNE.US,D,20250711,000000,15.25,15.95,14.75,15.6,152400,0
+RBNE.US,D,20250714,000000,17,18.55,15.6715,16.05,611099,0
+RBNE.US,D,20250715,000000,15.9,16.5,15.55,16.1,123407,0
+RBNE.US,D,20250716,000000,15.8,16.997,15.5555,16.35,108437,0
+RBNE.US,D,20250717,000000,16.4,16.5,15.6,16.15,107944,0
+RBNE.US,D,20250718,000000,16.2,16.75,15.5,16.7,89711.8,0
+RBNE.US,D,20250721,000000,16.7,17.5815,16.1,16.35,69106,0
+RBNE.US,D,20250722,000000,15.8,16.015,15.25,15.35,61186.2,0
+RBNE.US,D,20250723,000000,15.6,16.025,15.45,15.7,45531.2,0
+RBNE.US,D,20250724,000000,15.95,15.95,15.25,15.85,83420,0
+RBNE.US,D,20250725,000000,15.35,15.65,15.2,15.4,20468.6,0
+RBNE.US,D,20250728,000000,15.15,15.45,14.3505,14.9,31102.8,0
+RBNE.US,D,20250729,000000,14.75,15.4,14.4,15.35,69982.8,0
+RBNE.US,D,20250730,000000,15.35,15.35,14.25,14.35,50585,0
+RBNE.US,D,20250731,000000,14.45,18.4935,11.9505,12.35,718299,0
+RBNE.US,D,20250801,000000,12.3,12.5,11.95,12.5,62939.2,0
+RBNE.US,D,20250804,000000,12.45,12.45,11.6,12,57749.6,0
+RBNE.US,D,20250805,000000,12.5,12.8,9.25,9.7,197105,0
+RBNE.US,D,20250806,000000,10.35,10.4,8.35,8.65,328244,0
+RBNE.US,D,20250807,000000,8.55,8.9,8.1495,8.7,85451.2,0
+RBNE.US,D,20250808,000000,8.4,9.35,8.282,9.3,70550.6,0
+RBNE.US,D,20250811,000000,9.7,10.15,9.45,9.45,54082.8,0
+RBNE.US,D,20250812,000000,9.35,9.5,9,9.45,29644.6,0
+RBNE.US,D,20250813,000000,9.2,10.2995,9.15,10.15,43563.2,0
+RBNE.US,D,20250814,000000,9.9,10.213,9.65,9.8,21976.2,0
+RBNE.US,D,20250815,000000,9.8,10.25,9.55,9.9,27528.2,0
+RBNE.US,D,20250818,000000,10.1,10.896,10,10.25,53151.4,0
+RBNE.US,D,20250819,000000,10.05,10.4,9.35,9.45,36699.8,0
+RBNE.US,D,20250820,000000,9.35,9.45,9.05,9.3,18776,0
+RBNE.US,D,20250821,000000,9.35,9.65,9.05,9.65,12401.2,0
+RBNE.US,D,20250822,000000,9.7,10.2,9.6,9.95,22127.6,0
+RBNE.US,D,20250825,000000,9.95,10.35,9.7,9.9,25395,0
+RBNE.US,D,20250826,000000,10.1,10.207,9.9,10,12265.8,0
+RBNE.US,D,20250827,000000,9.85,9.95,9.75,9.9,9573.6,0
+RBNE.US,D,20250828,000000,10,10,9.75,9.75,11633,0
+RBNE.US,D,20250829,000000,9.75,9.95,9.55,9.85,14757.6,0
+RBNE.US,D,20250902,000000,9.75,9.8,9.375,9.45,14791.6,0
+RBNE.US,D,20250903,000000,9.6,9.7075,9.4,9.45,17372.2,0
+RBNE.US,D,20250904,000000,9.45,9.65,9.1,9.5,14843.4,0
+RBNE.US,D,20250905,000000,9.6,9.6,9.35,9.4,8877.4,0
+RBNE.US,D,20250908,000000,9.4,9.4,9.075,9.225,20118.2,0
+RBNE.US,D,20250909,000000,9.15,10,9.1,9.5,36681.2,0
+RBNE.US,D,20250910,000000,18.2,24.95,10.8,11.5,12686006,0
+RBNE.US,D,20250911,000000,6.925,7.45,6.6015,7.15,3084076,0
+RBNE.US,D,20250912,000000,7.4,7.4,6.8,6.8,609534,0
+RBNE.US,D,20250915,000000,6.7,6.81,6.15,6.4,411810,0
+RBNE.US,D,20250916,000000,6.3,6.7,6.3,6.55,215728,0
+RBNE.US,D,20250917,000000,6.5,6.65,6.45,6.6,171851,0
+RBNE.US,D,20250918,000000,6.45,6.65,6.45,6.55,142130,0
+RBNE.US,D,20250919,000000,6.65,6.65,6.45,6.65,134689,0
+RBNE.US,D,20250922,000000,6.65,6.9,6.55,6.85,144646,0
+RBNE.US,D,20250923,000000,6.65,6.814,6.5,6.55,150399,0
+RBNE.US,D,20250924,000000,6.55,6.5995,6.35,6.45,159484,0
+RBNE.US,D,20250925,000000,6.45,6.65,6.25,6.4,209527,0
+RBNE.US,D,20250926,000000,6.25,6.55,6.25,6.35,197346,0
+RBNE.US,D,20250929,000000,6.35,6.5,6.3,6.45,63921.2,0
+RBNE.US,D,20250930,000000,6.5,6.625,6.35,6.5,73415.4,0
+RBNE.US,D,20251001,000000,6.5,6.8,6.5,6.7,117127,0
+RBNE.US,D,20251002,000000,6.75,6.85,6.6,6.75,95688.4,0
+RBNE.US,D,20251003,000000,6.65,7,6.65,6.85,136405,0
+RBNE.US,D,20251006,000000,7,7.15,6.7,6.7,120513,0
+RBNE.US,D,20251007,000000,6.7,6.718,6.5,6.5,94716.8,0
+RBNE.US,D,20251008,000000,6.55,6.725,6.5,6.6,49018.6,0
+RBNE.US,D,20251009,000000,6.55,6.5995,6.4,6.55,65038.4,0
+RBNE.US,D,20251010,000000,6.45,6.5,6.3,6.35,88251.4,0
+RBNE.US,D,20251013,000000,6.5,6.5,6.35,6.4,43040.4,0
+RBNE.US,D,20251014,000000,6.4,6.5,6.3,6.45,82038.6,0
+RBNE.US,D,20251015,000000,6.5,6.55,6.3,6.4,71094.2,0
+RBNE.US,D,20251016,000000,6.45,6.5,6.3,6.35,72096,0
+RBNE.US,D,20251017,000000,6.3,6.45,6.1735,6.25,62800.8,0
+RBNE.US,D,20251020,000000,6.35,6.45,6.3005,6.45,30140.8,0
+RBNE.US,D,20251021,000000,6.4,6.4,6.2,6.25,56981.2,0
+RBNE.US,D,20251022,000000,6.2,6.45,6.05,6.35,1962045,0
+RBNE.US,D,20251023,000000,8,8.75,6.75,6.85,9827837,0
+RBNE.US,D,20251024,000000,6.05,6.35,5.925,6.05,930778,0
+RBNE.US,D,20251027,000000,6,6.15,6,6,206533,0
+RBNE.US,D,20251028,000000,5.85,6,5.65,5.8,316180,0
+RBNE.US,D,20251029,000000,5.65,6.15,5.65,5.95,208170,0
+RBNE.US,D,20251030,000000,5.9,6.25,5.9,6.15,174142,0
+RBNE.US,D,20251031,000000,6.1,6.45,6.043,6.25,162164,0
+RBNE.US,D,20251103,000000,6.125,6.15,5.85,5.95,89413,0
+RBNE.US,D,20251104,000000,5.85,6,5.75,5.85,83637.4,0
+RBNE.US,D,20251105,000000,5.85,6.15,5.8,6.05,62640.4,0
+RBNE.US,D,20251106,000000,6.05,6.05,5.65,5.65,90895,0
+RBNE.US,D,20251107,000000,5.7,5.7,5.5,5.5,75221.8,0
+RBNE.US,D,20251110,000000,5.55,5.6,5.5,5.55,78124.6,0
+RBNE.US,D,20251111,000000,5.5,5.5525,5.45,5.5,86180.4,0
+RBNE.US,D,20251112,000000,5.45,5.5,5.3,5.3,93111.6,0
+RBNE.US,D,20251113,000000,5.05,5.0995,4.0505,4.489,275032,0
+RBNE.US,D,20251114,000000,4.23,4.462,4.2295,4.414,72793.8,0
+RBNE.US,D,20251117,000000,4.4005,4.5995,4.25,4.4,48631.2,0
+RBNE.US,D,20251118,000000,4.278,4.56425,4.2535,4.4945,38528,0
+RBNE.US,D,20251119,000000,4.4635,4.4725,4.03055,4.0625,86629,0
+RBNE.US,D,20251120,000000,4.095,4.2255,3.35,3.359,97039.8,0
+RBNE.US,D,20251121,000000,3.4,3.59999,3.344,3.4455,38633,0
+RBNE.US,D,20251124,000000,3.5485,3.8495,3.534,3.7875,32113,0
+RBNE.US,D,20251125,000000,3.85,3.976,3.787,3.95,24471.8,0
+RBNE.US,D,20251126,000000,3.972,4.05,3.92,4.0295,24917.2,0
+RBNE.US,D,20251128,000000,4.099,4.099,4.004,4.0655,17383,0
+RBNE.US,D,20251201,000000,4.0645,4.146,4,4.0565,26694.8,0
+RBNE.US,D,20251202,000000,4.0545,4.125,3.603,3.651,57825.2,0
+RBNE.US,D,20251203,000000,3.669,3.898,3.6005,3.8625,29308.8,0
+RBNE.US,D,20251204,000000,3.8625,4.25,3.8625,4.177,52183.8,0
+RBNE.US,D,20251205,000000,4.245,4.5,4.09,4.2975,44680.6,0
+RBNE.US,D,20251208,000000,4.2975,4.5475,4.25125,4.35,48041.8,0
+RBNE.US,D,20251209,000000,4.36,4.673,4.25,4.591,41189,0
+RBNE.US,D,20251210,000000,4.7,4.7,4.3875,4.4995,26541.6,0
+RBNE.US,D,20251211,000000,4.25,4.4,4.25,4.34,33424.2,0
+RBNE.US,D,20251212,000000,4.285,4.453,4.141,4.1415,48982,0
+RBNE.US,D,20251215,000000,4.233,4.2375,3.816,3.8795,36468.4,0
+RBNE.US,D,20251216,000000,4.15,4.281,3.9545,4.05,80059.6,0
+RBNE.US,D,20251217,000000,4.26,4.5305,3.7515,4.466,819805,0
+RBNE.US,D,20251218,000000,4.027,4.2,3.81525,3.972,317809,0
+RBNE.US,D,20251219,000000,3.9965,4.1585,3.899,4.1585,64580.2,0
+RBNE.US,D,20251222,000000,3.5585,4.215,3.4775,4.1005,225607,0
+RBNE.US,D,20251223,000000,3.6,3.7294,3.5245,3.581,240164,0
+RBNE.US,D,20251224,000000,3.5,3.7399,3.07,3.221,343640,0
+RBNE.US,D,20251226,000000,3.16,3.2639,2.78,3.05,363389,0
+RBNE.US,D,20251229,000000,2.91,3.5,2.8801,2.99,590890,0
+RBNE.US,D,20251230,000000,2.96,3.045,2.85,2.96,202945,0
+RBNE.US,D,20251231,000000,2.86,3.03,2.85,2.93,101925,0
+RBNE.US,D,20260102,000000,2.96,3.295,2.8502,3.18,195099,0
+RBNE.US,D,20260105,000000,3.3,3.63,3.26,3.55,359443,0
+RBNE.US,D,20260106,000000,3.58,3.62,3.2,3.3,123299,0
+RBNE.US,D,20260107,000000,3.42,3.475,3.29,3.46,83960,0
+RBNE.US,D,20260108,000000,3.36,3.89,3.32,3.68,599549,0
+RBNE.US,D,20260109,000000,3.73,3.7388,3.255,3.38,400700,0
+RBNE.US,D,20260112,000000,3.4,3.64,3.23,3.44,361680,0
+RBNE.US,D,20260113,000000,3.44,3.9,3.31,3.47,615390,0
+RBNE.US,D,20260114,000000,3.55,4.1,3.47,3.75,822607,0
+RBNE.US,D,20260115,000000,3.42,3.4577,3.15,3.29,460076,0
+RBNE.US,D,20260116,000000,3.29,3.42,3.168,3.37,184535,0
+RBNE.US,D,20260120,000000,3.3,3.43,3.15,3.34,138593,0
+RBNE.US,D,20260121,000000,3.34,3.5,3.3008,3.47,128803,0
+RBNE.US,D,20260122,000000,3.44,3.66,3.345,3.63,201561,0
+RBNE.US,D,20260123,000000,3.71,4.19,3.65,4.04,502867,0
+RBNE.US,D,20260126,000000,4.04,4.3,3.61,4.16,307516,0
+RBNE.US,D,20260127,000000,4.18,4.39,3.6,4.36,405240,0
+RBNE.US,D,20260128,000000,4.5,4.75,4.27,4.75,305159,0
+RBNE.US,D,20260129,000000,4.87,5,4.3401,4.88,479101,0
+RBNE.US,D,20260130,000000,4.91,4.91,4,4.68,373212,0
+RBNE.US,D,20260202,000000,3.91,4.33,3.69,3.73,293855,0
+RBNE.US,D,20260203,000000,3.71,4.23,3.4,3.97,376875,0
+RBNE.US,D,20260204,000000,3.89,4.51,3.69,3.96,511167,0
+RBNE.US,D,20260205,000000,3.91,4.1,3.57,3.67,205314,0
+RBNE.US,D,20260206,000000,3.67,4.47,3.55,4.325,445061,0
+RBNE.US,D,20260209,000000,4.18,4.28,4,4.07,400618,0
+RBNE.US,D,20260210,000000,4.09,4.28,3.91,4.05,262023,0
+RBNE.US,D,20260211,000000,4.12,4.2566,3.96,4.09,257196,0
+RBNE.US,D,20260212,000000,4.05,4.07,3.67,3.8,151750,0
+RBNE.US,D,20260213,000000,3.74,4.2,3.68,4.1,244331,0
+RBNE.US,D,20260217,000000,3.79,4.01,3.6,3.84,365492,0
+RBNE.US,D,20260218,000000,4.13,4.75,4.105,4.24,886664,0

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

@@ -0,0 +1,1312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RKLB.US,D,20201127,000000,9.8,9.82,9.8,9.82,4516,0
+RKLB.US,D,20201130,000000,9.82,10.8,9.72,9.95,53257,0
+RKLB.US,D,20201201,000000,9.8734,9.97,9.8734,9.97,2049,0
+RKLB.US,D,20201202,000000,10.11,10.11,9.97,10.05,78540,0
+RKLB.US,D,20201203,000000,10.05,10.05,10.05,10.05,1160,0
+RKLB.US,D,20201204,000000,10.04,10.1846,9.99,10.06,84105,0
+RKLB.US,D,20201207,000000,10.1,10.25,10.05,10.2,187661,0
+RKLB.US,D,20201208,000000,10.12,10.2,9.9,10.19,14329,0
+RKLB.US,D,20201209,000000,10.21,11.39,10.2,10.3,213447,0
+RKLB.US,D,20201210,000000,10.18,10.25,10.16,10.25,268544,0
+RKLB.US,D,20201211,000000,10.35,11.04,10.13,10.35,269432,0
+RKLB.US,D,20201214,000000,10.49,11.04,10.14,10.3,62784,0
+RKLB.US,D,20201215,000000,10.2237,10.46,10,10.3412,101231,0
+RKLB.US,D,20201216,000000,10.5,10.5665,10.25,10.44,4388,0
+RKLB.US,D,20201217,000000,10.275,10.5,10.2,10.3,8234,0
+RKLB.US,D,20201218,000000,10.2,10.34,10.15,10.34,27953,0
+RKLB.US,D,20201221,000000,10.2,10.33,10.2,10.23,411006,0
+RKLB.US,D,20201222,000000,10.25,10.28,10.15,10.24,41925,0
+RKLB.US,D,20201223,000000,10.1,10.33,10.1,10.25,69484,0
+RKLB.US,D,20201224,000000,10.3485,10.4999,10.2896,10.3,3141,0
+RKLB.US,D,20201228,000000,10.41,10.4516,10.32,10.32,280215,0
+RKLB.US,D,20201229,000000,10.38,10.605,9.97,10.29,96064,0
+RKLB.US,D,20201230,000000,10.44,10.69,10.29,10.42,356187,0
+RKLB.US,D,20201231,000000,10.68,10.68,10.11,10.11,131071,0
+RKLB.US,D,20210104,000000,10.3,10.65,10.22,10.3,57588,0
+RKLB.US,D,20210105,000000,10.44,10.6,10.3525,10.3525,16221,0
+RKLB.US,D,20210106,000000,10.45,10.45,10.22,10.38,6245,0
+RKLB.US,D,20210107,000000,10.42,10.42,10.3769,10.41,629,0
+RKLB.US,D,20210108,000000,10.3477,10.42,10.3,10.42,4145,0
+RKLB.US,D,20210111,000000,10.45,10.45,10.3,10.4,3901,0
+RKLB.US,D,20210112,000000,10.48,10.67,10.27,10.31,199635,0
+RKLB.US,D,20210113,000000,10.6,10.6,10.275,10.52,419356,0
+RKLB.US,D,20210114,000000,10.33,10.6,10.31,10.5,156662,0
+RKLB.US,D,20210115,000000,10.45,10.48,10.25,10.35,543831,0
+RKLB.US,D,20210119,000000,10.49,10.49,10.335,10.4,364135,0
+RKLB.US,D,20210120,000000,10.33,10.49,10.33,10.4248,54258,0
+RKLB.US,D,20210121,000000,10.49,10.59,10.34,10.42,16897,0
+RKLB.US,D,20210122,000000,10.51,10.68,10.46,10.5,82242,0
+RKLB.US,D,20210125,000000,10.59,10.72,10.43,10.46,101674,0
+RKLB.US,D,20210126,000000,10.47,10.57,10.35,10.45,281633,0
+RKLB.US,D,20210127,000000,10.3,10.38,10.2,10.3,336921,0
+RKLB.US,D,20210128,000000,10.4,10.42,10.3,10.39,316672,0
+RKLB.US,D,20210129,000000,10.35,10.39,10.3,10.38,57171,0
+RKLB.US,D,20210201,000000,10.38,10.44,10.32,10.35,49920,0
+RKLB.US,D,20210202,000000,10.37,10.5,10.36,10.5,50617,0
+RKLB.US,D,20210203,000000,10.51,10.63,10.46,10.62,74322,0
+RKLB.US,D,20210204,000000,10.59,10.75,10.45,10.51,73112,0
+RKLB.US,D,20210205,000000,10.47,10.54,10.46,10.52,48174,0
+RKLB.US,D,20210208,000000,10.51,10.53,10.45,10.45,67557,0
+RKLB.US,D,20210209,000000,10.5,10.5,10.37,10.39,53459,0
+RKLB.US,D,20210210,000000,10.45,10.45,10.35,10.43,91890,0
+RKLB.US,D,20210211,000000,10.45,11.21,10.4,10.52,373097,0
+RKLB.US,D,20210212,000000,10.5,10.56,10.41,10.46,283570,0
+RKLB.US,D,20210216,000000,10.49,10.55,10.41,10.48,111328,0
+RKLB.US,D,20210217,000000,10.6,10.8,10.5,10.76,209895,0
+RKLB.US,D,20210218,000000,10.75,10.99,10.63,10.98,287079,0
+RKLB.US,D,20210219,000000,10.75,10.98,10.73,10.8,165918,0
+RKLB.US,D,20210222,000000,10.75,10.79,10.6,10.7,220483,0
+RKLB.US,D,20210223,000000,10.56,10.56,10.15,10.45,162591,0
+RKLB.US,D,20210224,000000,10.45,10.66,10.33,10.44,104160,0
+RKLB.US,D,20210225,000000,10.51,10.58,10.2,10.32,130762,0
+RKLB.US,D,20210226,000000,10.41,10.517,10.22,10.25,150112,0
+RKLB.US,D,20210301,000000,13.45,15.1499,12.71,13.95,40481651,0
+RKLB.US,D,20210302,000000,14.5,15.15,13.01,13.14,10932300,0
+RKLB.US,D,20210303,000000,13.8,14.1,12.5,12.59,5236729,0
+RKLB.US,D,20210304,000000,12.5,12.63,11.06,11.33,6856171,0
+RKLB.US,D,20210305,000000,12.2,12.55,11.3,12.5,3702612,0
+RKLB.US,D,20210308,000000,13.03,13.2,11.91,12,2489166,0
+RKLB.US,D,20210309,000000,12.5,12.7,12.06,12.29,1773541,0
+RKLB.US,D,20210310,000000,12.5498,12.96,11.8,12.41,2066280,0
+RKLB.US,D,20210311,000000,12.81,12.81,12.12,12.41,1985600,0
+RKLB.US,D,20210312,000000,12.3,12.45,12.04,12.22,1249978,0
+RKLB.US,D,20210315,000000,12.44,12.58,12.08,12.31,1111799,0
+RKLB.US,D,20210316,000000,12.35,12.4,11.55,11.87,1552729,0
+RKLB.US,D,20210317,000000,11.7,12.18,11.5,11.99,1239811,0
+RKLB.US,D,20210318,000000,11.85,12.0399,11.31,11.47,1418013,0
+RKLB.US,D,20210319,000000,11.5075,12.06,11.29,11.6,856603,0
+RKLB.US,D,20210322,000000,12.25,13.17,12.01,12.51,2589383,0
+RKLB.US,D,20210323,000000,12.7735,12.95,11.91,12.08,1878377,0
+RKLB.US,D,20210324,000000,12.35,12.39,11.3,11.35,1909899,0
+RKLB.US,D,20210325,000000,11.13,11.89,10.8,11.89,3111905,0
+RKLB.US,D,20210326,000000,12.18,12.19,11.36,11.68,1194147,0
+RKLB.US,D,20210329,000000,12.1,12.6,11.71,11.85,1571053,0
+RKLB.US,D,20210330,000000,11.71,11.79,11.35,11.4,961550,0
+RKLB.US,D,20210331,000000,11.47,11.87,11.44,11.84,764602,0
+RKLB.US,D,20210401,000000,11.95,11.9916,11.23,11.48,1146966,0
+RKLB.US,D,20210405,000000,11.79,11.79,10.92,11.03,1442616,0
+RKLB.US,D,20210406,000000,11.09,11.09,10.89,10.99,717756,0
+RKLB.US,D,20210407,000000,11,11.32,10.6,10.78,1214216,0
+RKLB.US,D,20210408,000000,10.79,11.13,10.68,11.11,1018945,0
+RKLB.US,D,20210409,000000,11.15,11.25,10.9,11.1,791023,0
+RKLB.US,D,20210412,000000,11,11.16,10.7,10.84,676500,0
+RKLB.US,D,20210413,000000,10.79,10.87,10.6,10.81,719203,0
+RKLB.US,D,20210414,000000,11.21,11.21,10.64,10.74,731490,0
+RKLB.US,D,20210415,000000,10.86,10.86,10.5,10.53,996613,0
+RKLB.US,D,20210416,000000,10.5535,11.11,10.2696,10.9,1087315,0
+RKLB.US,D,20210419,000000,11.06,11.06,10.4001,10.74,890242,0
+RKLB.US,D,20210420,000000,10.49,10.79,10.27,10.55,882015,0
+RKLB.US,D,20210421,000000,10.5,10.79,10.37,10.55,353632,0
+RKLB.US,D,20210422,000000,10.65,10.69,10.45,10.56,612908,0
+RKLB.US,D,20210423,000000,10.69,10.85,10.49,10.75,696518,0
+RKLB.US,D,20210426,000000,10.8,10.8,10.65,10.7,551848,0
+RKLB.US,D,20210427,000000,10.75,10.82,10.61,10.68,316132,0
+RKLB.US,D,20210428,000000,10.7,10.71,10.5,10.52,551503,0
+RKLB.US,D,20210429,000000,10.68,10.7,10.47,10.49,495623,0
+RKLB.US,D,20210430,000000,10.51,10.535,10.43,10.46,221928,0
+RKLB.US,D,20210503,000000,10.56,10.64,10.39,10.47,372510,0
+RKLB.US,D,20210504,000000,10.51,10.51,10.2,10.35,906110,0
+RKLB.US,D,20210505,000000,10.46,10.4676,10.18,10.27,708934,0
+RKLB.US,D,20210506,000000,10.25,10.27,10.08,10.14,1016254,0
+RKLB.US,D,20210507,000000,10.1,10.125,9.95,9.99,2091408,0
+RKLB.US,D,20210510,000000,10.05,10.06,9.86,9.9,1661325,0
+RKLB.US,D,20210511,000000,9.83,9.97,9.77,9.9,1267175,0
+RKLB.US,D,20210512,000000,9.92,10.05,9.86,9.92,908184,0
+RKLB.US,D,20210513,000000,10,10,9.82,9.91,811864,0
+RKLB.US,D,20210514,000000,9.97,10,9.9,9.94,489642,0
+RKLB.US,D,20210517,000000,9.85,10.02,9.8,10,961423,0
+RKLB.US,D,20210518,000000,10.02,10.08,9.9868,10.01,755453,0
+RKLB.US,D,20210519,000000,9.9,10,9.9,9.99,502994,0
+RKLB.US,D,20210520,000000,10.03,10.03,9.91,9.96,678780,0
+RKLB.US,D,20210521,000000,9.95,10.03,9.95,10,351177,0
+RKLB.US,D,20210524,000000,9.98,10,9.92,9.94,428128,0
+RKLB.US,D,20210525,000000,9.94,9.9898,9.89,9.9,1029748,0
+RKLB.US,D,20210526,000000,9.91,9.97,9.89,9.9,1494376,0
+RKLB.US,D,20210527,000000,9.91,9.91,9.89,9.91,605012,0
+RKLB.US,D,20210528,000000,9.92,10.08,9.91,9.98,729357,0
+RKLB.US,D,20210601,000000,10.1,10.195,10.01,10.04,662628,0
+RKLB.US,D,20210602,000000,10.11,10.1233,9.98,10.07,492988,0
+RKLB.US,D,20210603,000000,10.04,10.17,9.98,10.09,419697,0
+RKLB.US,D,20210604,000000,10.15,10.27,10.05,10.15,464602,0
+RKLB.US,D,20210607,000000,10.25,10.2898,10.06,10.07,592565,0
+RKLB.US,D,20210608,000000,10.21,10.6,10.13,10.47,1373291,0
+RKLB.US,D,20210609,000000,10.86,10.9,10.5,10.63,750369,0
+RKLB.US,D,20210610,000000,10.66,10.7199,10.45,10.52,518796,0
+RKLB.US,D,20210611,000000,10.55,10.6,10.45,10.47,424298,0
+RKLB.US,D,20210614,000000,10.55,10.5925,10.17,10.22,477840,0
+RKLB.US,D,20210615,000000,10.44,10.5225,10.12,10.35,746431,0
+RKLB.US,D,20210616,000000,10.35,10.5259,10.21,10.27,783202,0
+RKLB.US,D,20210617,000000,10.35,10.4101,10.23,10.34,528152,0
+RKLB.US,D,20210618,000000,10.36,10.42,10.24,10.4,463105,0
+RKLB.US,D,20210621,000000,10.45,10.55,10.39,10.41,392289,0
+RKLB.US,D,20210622,000000,10.48,10.5,10.3,10.35,366713,0
+RKLB.US,D,20210623,000000,10.35,10.39,10.29,10.31,324907,0
+RKLB.US,D,20210624,000000,10.32,10.34,10.26,10.29,378958,0
+RKLB.US,D,20210625,000000,10.38,10.645,10.27,10.51,1063758,0
+RKLB.US,D,20210628,000000,10.7,10.98,10.6201,10.95,949420,0
+RKLB.US,D,20210629,000000,11.01,11.09,10.81,10.9,758639,0
+RKLB.US,D,20210630,000000,11.08,11.45,10.85,10.89,1579863,0
+RKLB.US,D,20210701,000000,11,11.13,10.6,10.96,765504,0
+RKLB.US,D,20210702,000000,11.1,12.28,11.03,11.39,3944400,0
+RKLB.US,D,20210706,000000,11.69,11.87,10.89,10.92,1659788,0
+RKLB.US,D,20210707,000000,11.04,11.23,10.71,11.1,910810,0
+RKLB.US,D,20210708,000000,10.78,11.1431,10.59,11.13,1588513,0
+RKLB.US,D,20210709,000000,11.12,11.49,11.12,11.45,1010125,0
+RKLB.US,D,20210712,000000,11.67,11.69,11.33,11.6,1122717,0
+RKLB.US,D,20210713,000000,11.5282,11.57,10.97,10.97,988749,0
+RKLB.US,D,20210714,000000,11.1,11.1,10.48,10.62,1467760,0
+RKLB.US,D,20210715,000000,10.6,10.79,10.3,10.4,1147655,0
+RKLB.US,D,20210716,000000,10.47,10.89,10.3,10.8,940755,0
+RKLB.US,D,20210719,000000,10.3625,10.78,10.27,10.71,605299,0
+RKLB.US,D,20210720,000000,10.71,10.75,10.4216,10.6,319545,0
+RKLB.US,D,20210721,000000,10.68,10.75,10.5088,10.75,275685,0
+RKLB.US,D,20210722,000000,11,11.05,10.76,10.96,592615,0
+RKLB.US,D,20210723,000000,10.99,11.0499,10.62,10.77,525700,0
+RKLB.US,D,20210726,000000,10.82,10.844,10.52,10.56,477747,0
+RKLB.US,D,20210727,000000,10.53,10.57,10.35,10.46,467455,0
+RKLB.US,D,20210728,000000,10.5,10.672,10.17,10.28,672346,0
+RKLB.US,D,20210729,000000,10.41,10.53,10.12,10.31,987606,0
+RKLB.US,D,20210730,000000,10.37,10.37,10.12,10.17,993414,0
+RKLB.US,D,20210802,000000,10.23,10.25,10,10.02,903370,0
+RKLB.US,D,20210803,000000,10.05,10.06,9.96,10,790903,0
+RKLB.US,D,20210804,000000,10,10.13,10,10.11,430096,0
+RKLB.US,D,20210805,000000,10.12,10.3,10.1,10.22,592222,0
+RKLB.US,D,20210806,000000,10.3,10.47,10.06,10.12,688495,0
+RKLB.US,D,20210809,000000,10.22,10.4199,10.15,10.36,530622,0
+RKLB.US,D,20210810,000000,10.42,10.81,10.35,10.57,807726,0
+RKLB.US,D,20210811,000000,10.76,11.25,10.6,11.18,906104,0
+RKLB.US,D,20210812,000000,11.2,11.28,10.5,10.54,1062902,0
+RKLB.US,D,20210813,000000,10.65,10.79,10.355,10.62,722838,0
+RKLB.US,D,20210816,000000,10.69,10.69,10.15,10.21,809370,0
+RKLB.US,D,20210817,000000,10.16,10.175,9.9,10.03,1217105,0
+RKLB.US,D,20210818,000000,10,10.33,9.9699,10.1,484271,0
+RKLB.US,D,20210819,000000,10.08,10.1,9.91,10.01,602976,0
+RKLB.US,D,20210820,000000,10,10.65,9.9,10.47,1504900,0
+RKLB.US,D,20210823,000000,10.9508,11.07,10.65,11.07,1139219,0
+RKLB.US,D,20210824,000000,11.3,11.9,11.11,11.57,1278985,0
+RKLB.US,D,20210825,000000,11.5805,11.6,9.98,10.43,5599989,0
+RKLB.US,D,20210826,000000,11,11.04,9.96,9.96,3293796,0
+RKLB.US,D,20210827,000000,10.3141,10.5,9.5,10.35,2825007,0
+RKLB.US,D,20210830,000000,10.5,10.51,9.8,10.03,2264954,0
+RKLB.US,D,20210831,000000,10.0213,10.2,9.66,10.03,2193768,0
+RKLB.US,D,20210901,000000,10.18,10.2997,9.98,10.14,1942575,0
+RKLB.US,D,20210902,000000,10.2,12.27,10,11.63,4163167,0
+RKLB.US,D,20210903,000000,11.75,14.34,11.01,13.52,10006086,0
+RKLB.US,D,20210907,000000,15.02,16.46,14.07,14.5,15909102,0
+RKLB.US,D,20210908,000000,14.745,15.7,14.5102,15.09,6717263,0
+RKLB.US,D,20210909,000000,16.27,21.34,16.27,20.72,43147806,0
+RKLB.US,D,20210910,000000,20.28,20.87,17.81,18.69,13557431,0
+RKLB.US,D,20210913,000000,18.38,18.41,15.03,15.4,8788112,0
+RKLB.US,D,20210914,000000,15.89,16.97,15.13,15.78,5329524,0
+RKLB.US,D,20210915,000000,16.0353,16.05,14.62,15.39,4028470,0
+RKLB.US,D,20210916,000000,15.58,16.59,14.91,15.89,3616555,0
+RKLB.US,D,20210917,000000,16.15,16.15,15.28,15.41,3880128,0
+RKLB.US,D,20210920,000000,14.78,15.1,14.03,14.81,3338878,0
+RKLB.US,D,20210921,000000,14.86,15.09,14.29,14.47,2417832,0
+RKLB.US,D,20210922,000000,15,15.4,14.5,14.54,2151474,0
+RKLB.US,D,20210923,000000,14.54,14.7666,14.05,14.15,2109370,0
+RKLB.US,D,20210924,000000,14.18,14.25,13.46,14.05,1952433,0
+RKLB.US,D,20210927,000000,14.3,15.33,14.16,14.32,3192176,0
+RKLB.US,D,20210928,000000,14.25,15.63,14.25,15.56,3804628,0
+RKLB.US,D,20210929,000000,15.9727,16.39,14.59,14.66,3193721,0
+RKLB.US,D,20210930,000000,15.36,16.19,15.02,16.13,3539648,0
+RKLB.US,D,20211001,000000,15.9,16.43,14.9398,15.98,4469971,0
+RKLB.US,D,20211004,000000,15.97,16.04,14.36,14.79,3945755,0
+RKLB.US,D,20211005,000000,14.83,14.98,14.05,14.59,2761433,0
+RKLB.US,D,20211006,000000,14.4,14.68,13.8,14,4949225,0
+RKLB.US,D,20211007,000000,15.25,15.908,14.65,15.46,9600181,0
+RKLB.US,D,20211008,000000,14,16.0999,13.825,14.71,16596453,0
+RKLB.US,D,20211011,000000,14.6639,14.68,14,14.05,3243112,0
+RKLB.US,D,20211012,000000,14.11,14.24,13.48,13.5,4044289,0
+RKLB.US,D,20211013,000000,13.53,13.88,12.88,13.25,4602803,0
+RKLB.US,D,20211014,000000,13.4,13.7,13.031,13.57,2786717,0
+RKLB.US,D,20211015,000000,13.6739,13.75,12.705,12.8,5226078,0
+RKLB.US,D,20211018,000000,12.8,12.88,12.2,12.4,5214702,0
+RKLB.US,D,20211019,000000,12.6786,12.699,12.3,12.36,4421766,0
+RKLB.US,D,20211020,000000,12.4211,13.14,12.31,12.72,4869820,0
+RKLB.US,D,20211021,000000,12.73,13.08,12.48,12.66,3277132,0
+RKLB.US,D,20211022,000000,12.64,13.05,12.3001,13,2401410,0
+RKLB.US,D,20211025,000000,13.0035,13.13,12.77,12.99,1929249,0
+RKLB.US,D,20211026,000000,13.05,13.8164,12.95,13.22,2831936,0
+RKLB.US,D,20211027,000000,13.1858,13.22,12.73,12.84,1351879,0
+RKLB.US,D,20211028,000000,12.97,13.55,12.6649,13.37,2080847,0
+RKLB.US,D,20211029,000000,13.29,14.14,13.24,14.05,1991701,0
+RKLB.US,D,20211101,000000,14.4262,14.57,13.95,14.26,2048507,0
+RKLB.US,D,20211102,000000,14.45,14.49,14.02,14.25,1438268,0
+RKLB.US,D,20211103,000000,14.16,14.98,14.16,14.91,2744090,0
+RKLB.US,D,20211104,000000,15.2,16.24,14.91,15.74,4414024,0
+RKLB.US,D,20211105,000000,15.94,16.1428,15.4,15.51,2010669,0
+RKLB.US,D,20211108,000000,15.79,15.84,14.89,14.94,1760678,0
+RKLB.US,D,20211109,000000,14.87,15.0462,14.13,14.84,2805261,0
+RKLB.US,D,20211110,000000,14.6836,15.27,14.32,14.59,2462792,0
+RKLB.US,D,20211111,000000,14.2,14.59,13.91,14.23,1825782,0
+RKLB.US,D,20211112,000000,14.29,14.48,14.08,14.37,1993322,0
+RKLB.US,D,20211115,000000,14.48,14.7,14.06,14.29,2520073,0
+RKLB.US,D,20211116,000000,14.69,15.71,14.49,15.48,6544935,0
+RKLB.US,D,20211117,000000,15.7,16.75,15.4,16.28,7449333,0
+RKLB.US,D,20211118,000000,16.2,16.33,14.71,15.48,6573605,0
+RKLB.US,D,20211119,000000,15.28,16.2,15.26,15.5,3058539,0
+RKLB.US,D,20211122,000000,15.57,16.36,15.26,15.91,4427323,0
+RKLB.US,D,20211123,000000,15.81,15.8299,14.11,14.55,4565632,0
+RKLB.US,D,20211124,000000,14.28,15.58,14.2,15.51,2969983,0
+RKLB.US,D,20211126,000000,14.82,15.59,14.76,15.45,1946466,0
+RKLB.US,D,20211129,000000,15.51,15.79,15.12,15.46,3522837,0
+RKLB.US,D,20211130,000000,15.83,16.41,14.99,15.86,10249424,0
+RKLB.US,D,20211201,000000,15.91,16.97,15.16,15.19,7972387,0
+RKLB.US,D,20211202,000000,15.15,15.22,14.07,14.81,4761631,0
+RKLB.US,D,20211203,000000,15,15.11,12.74,13,8057642,0
+RKLB.US,D,20211206,000000,12.9743,13.11,12,12.28,5911541,0
+RKLB.US,D,20211207,000000,12.62,13.12,12.55,12.9,3265792,0
+RKLB.US,D,20211208,000000,13.02,13.2158,12.81,12.94,2973027,0
+RKLB.US,D,20211209,000000,12.99,13.15,12.42,12.53,3085384,0
+RKLB.US,D,20211210,000000,12.5,13.03,12.5,12.76,2680471,0
+RKLB.US,D,20211213,000000,12.71,13.01,11.68,11.76,4394257,0
+RKLB.US,D,20211214,000000,11.59,12.8,11.55,12.57,3153188,0
+RKLB.US,D,20211215,000000,12.55,12.8468,12.04,12.63,2266151,0
+RKLB.US,D,20211216,000000,12.79,13.1401,12.24,12.39,2764402,0
+RKLB.US,D,20211217,000000,12.24,12.75,11.48,12.18,12944560,0
+RKLB.US,D,20211220,000000,11.91,12.1799,11.62,11.89,2151625,0
+RKLB.US,D,20211221,000000,11.97,12.355,11.81,12.19,1445422,0
+RKLB.US,D,20211222,000000,12.16,12.4,12.031,12.36,1358952,0
+RKLB.US,D,20211223,000000,12.02,12.325,11.84,12,3167027,0
+RKLB.US,D,20211227,000000,12.14,12.225,11.71,11.9,2292704,0
+RKLB.US,D,20211228,000000,11.9,11.95,11.57,11.73,2497100,0
+RKLB.US,D,20211229,000000,11.73,11.7999,11.07,11.33,3205692,0
+RKLB.US,D,20211230,000000,11.3,12.1,11.3,12.03,2217848,0
+RKLB.US,D,20211231,000000,12.06,12.47,11.98,12.28,1534686,0
+RKLB.US,D,20220103,000000,12.305,12.33,11.9,12.2,1287205,0
+RKLB.US,D,20220104,000000,12.18,12.2869,11.5,11.65,2199528,0
+RKLB.US,D,20220105,000000,11.6161,11.65,10.63,10.7,3087368,0
+RKLB.US,D,20220106,000000,10.81,10.94,10.11,10.65,2914038,0
+RKLB.US,D,20220107,000000,10.6776,11.08,10.56,10.86,2108621,0
+RKLB.US,D,20220110,000000,10.78,10.84,10.06,10.46,2315129,0
+RKLB.US,D,20220111,000000,10.44,11.025,10.3,10.86,1692756,0
+RKLB.US,D,20220112,000000,11.62,11.735,11.2,11.45,3372751,0
+RKLB.US,D,20220113,000000,11.61,11.62,10.605,10.64,2534530,0
+RKLB.US,D,20220114,000000,10.5,10.68,10.05,10.42,2485011,0
+RKLB.US,D,20220118,000000,10.265,10.575,10.06,10.09,2472161,0
+RKLB.US,D,20220119,000000,10.21,10.32,9.69,9.85,2633408,0
+RKLB.US,D,20220120,000000,10.01,10.42,9.7,9.73,2008958,0
+RKLB.US,D,20220121,000000,9.585,9.7099,8.95,9,3210028,0
+RKLB.US,D,20220124,000000,8.47,8.83,8,8.72,5392558,0
+RKLB.US,D,20220125,000000,8.58,8.82,8.23,8.49,2515903,0
+RKLB.US,D,20220126,000000,8.74,9.058,8.35,8.48,2850931,0
+RKLB.US,D,20220127,000000,8.64,8.71,7.94,8.1,5495875,0
+RKLB.US,D,20220128,000000,8.08,8.325,7.55,8.24,4508167,0
+RKLB.US,D,20220131,000000,8.3663,9.16,8.3663,9.04,2799068,0
+RKLB.US,D,20220201,000000,9.55,9.684,9.08,9.49,2765339,0
+RKLB.US,D,20220202,000000,9.55,9.56,9.16,9.42,1824966,0
+RKLB.US,D,20220203,000000,9.1328,9.2992,8.95,9.03,1495962,0
+RKLB.US,D,20220204,000000,9.03,9.575,8.85,9.49,1426011,0
+RKLB.US,D,20220207,000000,9.5287,9.87,9.471,9.57,1682897,0
+RKLB.US,D,20220208,000000,9.52,10.055,9.38,10.01,1782263,0
+RKLB.US,D,20220209,000000,10.15,10.679,10.06,10.64,2471176,0
+RKLB.US,D,20220210,000000,10.21,11.11,10.2,10.28,2823873,0
+RKLB.US,D,20220211,000000,10.46,10.54,9.46,9.63,2432420,0
+RKLB.US,D,20220214,000000,9.59,9.85,9.27,9.48,1685796,0
+RKLB.US,D,20220215,000000,9.68,10.23,9.64,10.16,1682231,0
+RKLB.US,D,20220216,000000,10.1,10.11,9.76,9.94,1969454,0
+RKLB.US,D,20220217,000000,9.77,9.97,9.02,9.06,2320703,0
+RKLB.US,D,20220218,000000,9.08,9.285,8.72,8.94,2417900,0
+RKLB.US,D,20220222,000000,8.74,9.05,8.59,8.73,2709433,0
+RKLB.US,D,20220223,000000,9.07,9.3599,8.56,8.63,3021303,0
+RKLB.US,D,20220224,000000,8.32,9.91,8.2,9.89,4007937,0
+RKLB.US,D,20220225,000000,9.83,9.94,9.26,9.45,3599309,0
+RKLB.US,D,20220228,000000,9.53,9.64,9.06,9.54,5433278,0
+RKLB.US,D,20220301,000000,9.65,9.76,8.93,9.1,5479975,0
+RKLB.US,D,20220302,000000,9,9.31,8.85,9.05,3918942,0
+RKLB.US,D,20220303,000000,8.94,8.98,8.25,8.48,8379867,0
+RKLB.US,D,20220304,000000,8.48,8.59,8.24,8.4,3406215,0
+RKLB.US,D,20220307,000000,8.52,8.83,8.3,8.37,7589609,0
+RKLB.US,D,20220308,000000,8.41,8.801,8.305,8.51,6612208,0
+RKLB.US,D,20220309,000000,8.68,9.05,8.5112,8.83,6396414,0
+RKLB.US,D,20220310,000000,8.6,8.97,8.5112,8.74,4210324,0
+RKLB.US,D,20220311,000000,8.9,8.99,8.37,8.39,4539585,0
+RKLB.US,D,20220314,000000,8.35,8.68,8.265,8.53,7406253,0
+RKLB.US,D,20220315,000000,8.51,8.73,7.72,7.92,8386359,0
+RKLB.US,D,20220316,000000,7.89,8.68,7.82,8.6,11239996,0
+RKLB.US,D,20220317,000000,8.53,8.805,8.47,8.65,14658338,0
+RKLB.US,D,20220318,000000,8.73,9.49,8.571,9.07,21492149,0
+RKLB.US,D,20220321,000000,9.01,9.22,8.77,8.83,8038953,0
+RKLB.US,D,20220322,000000,8.77,9.39,8.77,9,7025588,0
+RKLB.US,D,20220323,000000,8.96,9.09,8.72,8.76,3580095,0
+RKLB.US,D,20220324,000000,8.76,8.895,8.515,8.64,2505865,0
+RKLB.US,D,20220325,000000,8.6,8.6,7.835,7.96,6280070,0
+RKLB.US,D,20220328,000000,8.075,8.085,7.51,7.64,5616031,0
+RKLB.US,D,20220329,000000,7.73,8.39,7.67,8.29,4002429,0
+RKLB.US,D,20220330,000000,8.24,8.475,7.965,8.1,3286956,0
+RKLB.US,D,20220331,000000,8.12,8.35,7.99,8.05,2731049,0
+RKLB.US,D,20220401,000000,8.05,8.11,7.76,7.92,2601297,0
+RKLB.US,D,20220404,000000,8.02,8.395,7.95,8.3,3841363,0
+RKLB.US,D,20220405,000000,8.33,8.35,8.08,8.2,3379271,0
+RKLB.US,D,20220406,000000,8.14,8.2664,7.98,8.06,4171608,0
+RKLB.US,D,20220407,000000,8.02,8.09,7.74,7.93,4507986,0
+RKLB.US,D,20220408,000000,7.87,8.01,7.6713,7.8,2954801,0
+RKLB.US,D,20220411,000000,7.79,7.95,7.65,7.83,2441580,0
+RKLB.US,D,20220412,000000,7.96,8.34,7.96,8.2,3420752,0
+RKLB.US,D,20220413,000000,8.22,8.42,8.04,8.38,2916623,0
+RKLB.US,D,20220414,000000,8.35,8.48,8.25,8.42,2262582,0
+RKLB.US,D,20220418,000000,8.38,8.38,7.93,7.98,2206916,0
+RKLB.US,D,20220419,000000,8.02,8.465,7.95,8.44,2797739,0
+RKLB.US,D,20220420,000000,8.47,8.535,8.204,8.46,3314292,0
+RKLB.US,D,20220421,000000,8.58,8.74,7.825,7.87,4182608,0
+RKLB.US,D,20220422,000000,7.95,8.09,7.57,7.71,3065196,0
+RKLB.US,D,20220425,000000,7.62,7.885,7.47,7.83,3307010,0
+RKLB.US,D,20220426,000000,7.76,7.79,7.23,7.24,2727071,0
+RKLB.US,D,20220427,000000,7.272,7.45,7.15,7.32,2522072,0
+RKLB.US,D,20220428,000000,7.41,7.53,6.98,7.51,3466734,0
+RKLB.US,D,20220429,000000,7.48,7.82,7.34,7.38,2410088,0
+RKLB.US,D,20220502,000000,7.39,7.485,7.08,7.46,2591270,0
+RKLB.US,D,20220503,000000,7.5,7.6,7.02,7.11,3598897,0
+RKLB.US,D,20220504,000000,7.12,7.13,6.585,7.06,4388937,0
+RKLB.US,D,20220505,000000,6.98,7.1,6.61,6.78,2694796,0
+RKLB.US,D,20220506,000000,6.72,6.72,6.26,6.52,3086954,0
+RKLB.US,D,20220509,000000,6.25,6.3905,5.61,5.67,4957492,0
+RKLB.US,D,20220510,000000,5.84,5.96,5.38,5.51,4038426,0
+RKLB.US,D,20220511,000000,5.49,5.635,5.105,5.17,4750971,0
+RKLB.US,D,20220512,000000,5.02,5.39,4.9373,5.19,5433595,0
+RKLB.US,D,20220513,000000,5.35,5.99,5.31,5.86,6332525,0
+RKLB.US,D,20220516,000000,5.812,5.9,5.39,5.41,5343773,0
+RKLB.US,D,20220517,000000,5.51,5.79,5.33,5.66,4119798,0
+RKLB.US,D,20220518,000000,5.32,5.34,4.63,4.7,12769853,0
+RKLB.US,D,20220519,000000,4.68,4.88,4.5499,4.75,6447245,0
+RKLB.US,D,20220520,000000,4.85,4.9,4.5,4.73,5182488,0
+RKLB.US,D,20220523,000000,4.75,4.785,4.5,4.58,5860554,0
+RKLB.US,D,20220524,000000,4.52,4.56,4.33,4.37,4122538,0
+RKLB.US,D,20220525,000000,4.37,4.64,4.2716,4.58,5137668,0
+RKLB.US,D,20220526,000000,4.62,4.83,4.59,4.66,3403733,0
+RKLB.US,D,20220527,000000,4.74,5.1588,4.73,5,4981580,0
+RKLB.US,D,20220531,000000,5.09,5.15,4.69,4.76,5785208,0
+RKLB.US,D,20220601,000000,4.73,4.83,4.59,4.71,4402643,0
+RKLB.US,D,20220602,000000,4.75,5.14,4.75,4.92,5958136,0
+RKLB.US,D,20220603,000000,4.86,4.96,4.76,4.9,5059033,0
+RKLB.US,D,20220606,000000,5.11,5.14,4.85,4.98,5424261,0
+RKLB.US,D,20220607,000000,4.86,4.935,4.65,4.84,4945379,0
+RKLB.US,D,20220608,000000,4.81,4.9,4.66,4.85,4459754,0
+RKLB.US,D,20220609,000000,4.83,4.83,4.43,4.44,5430089,0
+RKLB.US,D,20220610,000000,4.33,4.43,4.19,4.22,5419094,0
+RKLB.US,D,20220613,000000,4.05,4.17,3.93,4.09,6252016,0
+RKLB.US,D,20220614,000000,4.13,4.16,3.93,4,4188365,0
+RKLB.US,D,20220615,000000,4.1,4.385,4.02,4.33,4989652,0
+RKLB.US,D,20220616,000000,4.23,4.255,4.07,4.14,5210439,0
+RKLB.US,D,20220617,000000,4.21,4.32,4.09,4.18,11889824,0
+RKLB.US,D,20220621,000000,4.39,4.42,4.14,4.15,4988942,0
+RKLB.US,D,20220622,000000,4.12,4.29,4.07,4.09,4079825,0
+RKLB.US,D,20220623,000000,4.14,4.205,3.98,4.07,4934123,0
+RKLB.US,D,20220624,000000,4.14,4.29,4.08,4.1,29129031,0
+RKLB.US,D,20220627,000000,4.17,4.31,4.03,4.09,4202215,0
+RKLB.US,D,20220628,000000,4.19,4.2198,3.96,3.96,4358682,0
+RKLB.US,D,20220629,000000,3.96,4,3.66,3.72,5416557,0
+RKLB.US,D,20220630,000000,3.7,3.84,3.53,3.79,4976706,0
+RKLB.US,D,20220701,000000,3.79,3.9,3.7,3.8,2876785,0
+RKLB.US,D,20220705,000000,3.82,3.97,3.585,3.97,4284301,0
+RKLB.US,D,20220706,000000,3.96,3.99,3.8,3.95,3155196,0
+RKLB.US,D,20220707,000000,4.06,4.1701,3.94,4.16,3115453,0
+RKLB.US,D,20220708,000000,4.13,4.3,4.055,4.25,3123485,0
+RKLB.US,D,20220711,000000,4.21,4.24,3.95,3.97,2395421,0
+RKLB.US,D,20220712,000000,3.97,4.0587,3.93,3.99,1951746,0
+RKLB.US,D,20220713,000000,3.93,4.0689,3.85,4.01,1865885,0
+RKLB.US,D,20220714,000000,3.99,4.05,3.86,3.91,2107077,0
+RKLB.US,D,20220715,000000,4,4,3.76,3.95,2176301,0
+RKLB.US,D,20220718,000000,4.01,4.205,3.96,4.06,2275972,0
+RKLB.US,D,20220719,000000,4.11,4.17,4.01,4.09,2893400,0
+RKLB.US,D,20220720,000000,4.1,4.42,4.095,4.37,3165106,0
+RKLB.US,D,20220721,000000,4.37,4.51,4.21,4.36,1936975,0
+RKLB.US,D,20220722,000000,4.4,4.4314,4.03,4.05,1859106,0
+RKLB.US,D,20220725,000000,4.07,4.14,3.97,4.13,1729760,0
+RKLB.US,D,20220726,000000,4.09,4.13,4,4.1,2315756,0
+RKLB.US,D,20220727,000000,4.17,4.29,4.11,4.28,2062027,0
+RKLB.US,D,20220728,000000,4.4,4.55,4.21,4.55,2935584,0
+RKLB.US,D,20220729,000000,4.56,4.68,4.4,4.67,2742301,0
+RKLB.US,D,20220801,000000,4.66,4.78,4.49,4.73,2751914,0
+RKLB.US,D,20220802,000000,4.69,4.85,4.67,4.72,2414944,0
+RKLB.US,D,20220803,000000,4.84,5.17,4.74,5.15,3714879,0
+RKLB.US,D,20220804,000000,5.23,5.595,5.085,5.45,5339930,0
+RKLB.US,D,20220805,000000,5.32,5.43,5.145,5.34,2925617,0
+RKLB.US,D,20220808,000000,5.5,5.75,5.3809,5.45,3594267,0
+RKLB.US,D,20220809,000000,5.43,5.535,5.22,5.44,3608860,0
+RKLB.US,D,20220810,000000,5.76,5.925,5.6,5.79,5215376,0
+RKLB.US,D,20220811,000000,6.18,6.23,5.84,5.86,5927834,0
+RKLB.US,D,20220812,000000,6,7.15,5.61,7.1,8655925,0
+RKLB.US,D,20220815,000000,7.18,7.29,6.58,6.61,7151973,0
+RKLB.US,D,20220816,000000,6.58,6.755,6.29,6.61,5626227,0
+RKLB.US,D,20220817,000000,6.47,6.47,5.94,6.02,5060064,0
+RKLB.US,D,20220818,000000,6.11,6.115,5.71,6,5040273,0
+RKLB.US,D,20220819,000000,5.75,5.81,5.58,5.74,3295747,0
+RKLB.US,D,20220822,000000,5.5,5.69,5.39,5.49,4783384,0
+RKLB.US,D,20220823,000000,5.51,5.535,5.31,5.35,4953100,0
+RKLB.US,D,20220824,000000,5.25,5.37,5.14,5.35,5845868,0
+RKLB.US,D,20220825,000000,5.36,5.565,5.32,5.51,3638403,0
+RKLB.US,D,20220826,000000,5.53,5.54,5.2,5.3,2691260,0
+RKLB.US,D,20220829,000000,5.18,5.23,5.04,5.13,2977469,0
+RKLB.US,D,20220830,000000,5.21,5.21,4.95,5.13,3414308,0
+RKLB.US,D,20220831,000000,5.43,5.91,5.38,5.5,6814072,0
+RKLB.US,D,20220901,000000,5.5,5.58,5.12,5.27,4504721,0
+RKLB.US,D,20220902,000000,5.4,5.46,5.16,5.32,4269943,0
+RKLB.US,D,20220906,000000,5.39,5.4,5.23,5.26,2864543,0
+RKLB.US,D,20220907,000000,5.26,5.68,5.2243,5.59,4454309,0
+RKLB.US,D,20220908,000000,5.49,5.58,5.34,5.56,2956394,0
+RKLB.US,D,20220909,000000,5.61,5.785,5.56,5.59,3575830,0
+RKLB.US,D,20220912,000000,5.65,5.72,5.57,5.72,2998446,0
+RKLB.US,D,20220913,000000,5.48,5.69,5.38,5.64,3928923,0
+RKLB.US,D,20220914,000000,5.68,5.71,5.38,5.71,2784276,0
+RKLB.US,D,20220915,000000,5.65,5.93,5.04,5.1,11927878,0
+RKLB.US,D,20220916,000000,5,5.12,4.9007,5.05,8818903,0
+RKLB.US,D,20220919,000000,4.97,5.125,4.908,5.08,3573696,0
+RKLB.US,D,20220920,000000,5.08,5.1267,4.99,5.05,2816271,0
+RKLB.US,D,20220921,000000,5.13,5.18,4.9,4.92,4143440,0
+RKLB.US,D,20220922,000000,4.92,4.9499,4.3,4.31,10496515,0
+RKLB.US,D,20220923,000000,4.2,4.21,3.97,4.12,6160872,0
+RKLB.US,D,20220926,000000,4.1,4.33,4.08,4.23,4953318,0
+RKLB.US,D,20220927,000000,4.39,4.4,4.16,4.19,4715730,0
+RKLB.US,D,20220928,000000,4.23,4.4299,4.15,4.38,3364903,0
+RKLB.US,D,20220929,000000,4.29,4.32,4.09,4.16,3739177,0
+RKLB.US,D,20220930,000000,4.16,4.2673,4.07,4.07,2975267,0
+RKLB.US,D,20221003,000000,4.14,4.37,4.01,4.31,4025161,0
+RKLB.US,D,20221004,000000,4.44,4.63,4.44,4.62,3203878,0
+RKLB.US,D,20221005,000000,4.53,4.66,4.49,4.61,2709866,0
+RKLB.US,D,20221006,000000,4.57,4.78,4.57,4.62,2181964,0
+RKLB.US,D,20221007,000000,4.51,4.56,4.33,4.36,2434315,0
+RKLB.US,D,20221010,000000,4.36,4.4,4.17,4.3,2136523,0
+RKLB.US,D,20221011,000000,4.28,4.33,4.16,4.19,3005286,0
+RKLB.US,D,20221012,000000,4.14,4.15,3.77,4,5588046,0
+RKLB.US,D,20221013,000000,3.85,4.175,3.81,4.11,2763641,0
+RKLB.US,D,20221014,000000,4.2,4.23,3.92,3.95,2690271,0
+RKLB.US,D,20221017,000000,4.01,4.29,4.01,4.22,2297573,0
+RKLB.US,D,20221018,000000,4.43,4.49,4.25,4.35,3411994,0
+RKLB.US,D,20221019,000000,4.26,4.36,4.16,4.19,2119034,0
+RKLB.US,D,20221020,000000,4.19,4.38,4.18,4.21,2141822,0
+RKLB.US,D,20221021,000000,4.21,4.265,4.065,4.24,1743901,0
+RKLB.US,D,20221024,000000,4.3,4.3,4.0801,4.25,1892216,0
+RKLB.US,D,20221025,000000,4.28,4.7382,4.25,4.63,3068163,0
+RKLB.US,D,20221026,000000,4.58,4.97,4.5201,4.69,3034851,0
+RKLB.US,D,20221027,000000,4.72,4.86,4.72,4.79,2304502,0
+RKLB.US,D,20221028,000000,4.79,5.23,4.745,5.13,3057288,0
+RKLB.US,D,20221031,000000,5.12,5.175,4.84,5.09,2280228,0
+RKLB.US,D,20221101,000000,5.25,5.365,5.13,5.2,2114636,0
+RKLB.US,D,20221102,000000,5.29,5.29,4.8817,4.89,2684994,0
+RKLB.US,D,20221103,000000,4.83,5.275,4.81,4.94,3168160,0
+RKLB.US,D,20221104,000000,5.16,5.209,4.95,5.18,2586034,0
+RKLB.US,D,20221107,000000,5.25,5.26,4.982,5.09,2485240,0
+RKLB.US,D,20221108,000000,5.13,5.22,4.99,5.11,2018973,0
+RKLB.US,D,20221109,000000,5.07,5.08,4.73,4.74,4027218,0
+RKLB.US,D,20221110,000000,5.16,5.71,5.16,5.31,5296559,0
+RKLB.US,D,20221111,000000,5.31,5.7599,5.22,5.63,4028330,0
+RKLB.US,D,20221114,000000,5.56,5.58,5.15,5.16,3348969,0
+RKLB.US,D,20221115,000000,5.36,5.43,5.115,5.22,4809176,0
+RKLB.US,D,20221116,000000,5.05,5.08,4.65,4.685,5543970,0
+RKLB.US,D,20221117,000000,4.65,4.66,4.358,4.52,3553400,0
+RKLB.US,D,20221118,000000,4.7,4.71,4.425,4.6,2205709,0
+RKLB.US,D,20221121,000000,4.61,4.65,4.29,4.32,3719993,0
+RKLB.US,D,20221122,000000,4.32,4.41,4.2,4.36,2867496,0
+RKLB.US,D,20221123,000000,4.36,4.445,4.32,4.4,3245839,0
+RKLB.US,D,20221125,000000,4.5,4.5525,4.14,4.18,3209948,0
+RKLB.US,D,20221128,000000,4.17,4.2885,4,4.01,3845317,0
+RKLB.US,D,20221129,000000,4.04,4.11,3.94,3.96,4053871,0
+RKLB.US,D,20221130,000000,3.99,4.2,3.88,4.19,4943654,0
+RKLB.US,D,20221201,000000,4.28,4.28,4.07,4.22,3203493,0
+RKLB.US,D,20221202,000000,4.16,4.2901,4.07,4.25,2498652,0
+RKLB.US,D,20221205,000000,4.26,4.34,4.1,4.15,3028721,0
+RKLB.US,D,20221206,000000,4.17,4.1879,3.93,4,3437538,0
+RKLB.US,D,20221207,000000,4.005,4.04,3.87,3.94,3145312,0
+RKLB.US,D,20221208,000000,3.95,4.22,3.92,3.98,2720731,0
+RKLB.US,D,20221209,000000,3.99,4.14,3.94,4,1816183,0
+RKLB.US,D,20221212,000000,4.03,4.21,4.005,4.15,2277794,0
+RKLB.US,D,20221213,000000,4.35,4.5,4.0714,4.17,3899549,0
+RKLB.US,D,20221214,000000,4.15,4.23,4.06,4.12,3473453,0
+RKLB.US,D,20221215,000000,4.05,4.12,4,4.03,2861529,0
+RKLB.US,D,20221216,000000,4.045,4.13,3.95,4.07,6088739,0
+RKLB.US,D,20221219,000000,4.08,4.08,3.79,3.9,4313468,0
+RKLB.US,D,20221220,000000,3.85,3.965,3.67,3.72,5952551,0
+RKLB.US,D,20221221,000000,3.775,3.89,3.66,3.74,3780582,0
+RKLB.US,D,20221222,000000,3.72,3.74,3.61,3.73,2611856,0
+RKLB.US,D,20221223,000000,3.74,3.78,3.64,3.77,1903793,0
+RKLB.US,D,20221227,000000,3.76,3.77,3.555,3.56,3028071,0
+RKLB.US,D,20221228,000000,3.55,3.69,3.48,3.58,3218122,0
+RKLB.US,D,20221229,000000,3.61,3.8,3.535,3.69,3993137,0
+RKLB.US,D,20221230,000000,3.62,3.805,3.59,3.77,2692128,0
+RKLB.US,D,20230103,000000,3.85,4.05,3.775,3.87,3877170,0
+RKLB.US,D,20230104,000000,3.9,4.05,3.865,4.04,2126809,0
+RKLB.US,D,20230105,000000,3.97,4.26,3.905,4.17,2669945,0
+RKLB.US,D,20230106,000000,4.2,4.25,4.05,4.23,3133154,0
+RKLB.US,D,20230109,000000,4.25,4.36,4.205,4.22,2333309,0
+RKLB.US,D,20230110,000000,4.19,4.38,4.09,4.38,1998697,0
+RKLB.US,D,20230111,000000,4.4,4.525,4.335,4.51,2464110,0
+RKLB.US,D,20230112,000000,4.52,4.83,4.48,4.83,3219015,0
+RKLB.US,D,20230113,000000,4.73,5.11,4.72,4.97,6578391,0
+RKLB.US,D,20230117,000000,5.05,5.5199,4.98,5.48,5193956,0
+RKLB.US,D,20230118,000000,5.545,5.68,5.085,5.17,6095115,0
+RKLB.US,D,20230119,000000,5.04,5.12,4.69,4.79,4902575,0
+RKLB.US,D,20230120,000000,4.92,4.95,4.68,4.78,4876297,0
+RKLB.US,D,20230123,000000,4.82,4.84,4.61,4.82,4296082,0
+RKLB.US,D,20230124,000000,4.81,5.0206,4.73,4.97,3699918,0
+RKLB.US,D,20230125,000000,4.97,5,4.72,4.91,4641852,0
+RKLB.US,D,20230126,000000,5,5.045,4.7888,4.88,3034484,0
+RKLB.US,D,20230127,000000,4.86,5.04,4.81,4.94,3663653,0
+RKLB.US,D,20230130,000000,4.87,4.965,4.7804,4.88,2232380,0
+RKLB.US,D,20230131,000000,4.89,4.985,4.83,4.97,2053935,0
+RKLB.US,D,20230201,000000,4.9,5.17,4.89,4.98,6022427,0
+RKLB.US,D,20230202,000000,5.08,5.295,5.01,5.24,7139921,0
+RKLB.US,D,20230203,000000,5.12,5.47,5.06,5.31,6147343,0
+RKLB.US,D,20230206,000000,5.22,5.28,4.9,4.92,4660207,0
+RKLB.US,D,20230207,000000,4.92,4.95,4.7028,4.9,4685428,0
+RKLB.US,D,20230208,000000,4.85,4.92,4.75,4.79,2148013,0
+RKLB.US,D,20230209,000000,4.85,4.98,4.53,4.55,3479767,0
+RKLB.US,D,20230210,000000,4.53,4.79,4.485,4.77,4209162,0
+RKLB.US,D,20230213,000000,4.84,4.84,4.635,4.71,2050153,0
+RKLB.US,D,20230214,000000,4.7,4.99,4.6,4.96,3523489,0
+RKLB.US,D,20230215,000000,4.92,5.23,4.9,5.16,4621192,0
+RKLB.US,D,20230216,000000,5.02,5.16,4.96,4.97,2740534,0
+RKLB.US,D,20230217,000000,4.94,4.95,4.74,4.91,3420353,0
+RKLB.US,D,20230221,000000,4.82,4.89,4.532,4.58,3117430,0
+RKLB.US,D,20230222,000000,4.6,4.73,4.54,4.62,4199478,0
+RKLB.US,D,20230223,000000,4.69,4.77,4.5201,4.55,3013526,0
+RKLB.US,D,20230224,000000,4.5,4.5,4.38,4.45,2598483,0
+RKLB.US,D,20230227,000000,4.525,4.67,4.47,4.59,3518763,0
+RKLB.US,D,20230228,000000,4.55,4.64,4.48,4.5,4606099,0
+RKLB.US,D,20230301,000000,4.45,4.515,4.1715,4.4,6103326,0
+RKLB.US,D,20230302,000000,4.35,4.355,4.18,4.24,4341914,0
+RKLB.US,D,20230303,000000,4.24,4.58,4.22,4.57,4576183,0
+RKLB.US,D,20230306,000000,4.58,4.6,4.39,4.43,3422303,0
+RKLB.US,D,20230307,000000,4.43,4.49,4.34,4.4,2061857,0
+RKLB.US,D,20230308,000000,4.39,4.395,4.26,4.29,2063151,0
+RKLB.US,D,20230309,000000,4.26,4.35,4.07,4.08,2924127,0
+RKLB.US,D,20230310,000000,4.05,4.07,3.78,3.91,6357609,0
+RKLB.US,D,20230313,000000,3.79,4.005,3.7,3.94,4392785,0
+RKLB.US,D,20230314,000000,4.055,4.0622,3.84,3.89,3162805,0
+RKLB.US,D,20230315,000000,3.835,3.94,3.77,3.92,3826893,0
+RKLB.US,D,20230316,000000,3.86,4,3.77,3.96,2420834,0
+RKLB.US,D,20230317,000000,3.97,4.02,3.8401,3.88,3314340,0
+RKLB.US,D,20230320,000000,3.9,3.95,3.8,3.85,3171467,0
+RKLB.US,D,20230321,000000,3.92,3.98,3.8144,3.95,2856099,0
+RKLB.US,D,20230322,000000,3.92,3.99,3.85,3.85,2785725,0
+RKLB.US,D,20230323,000000,3.87,3.99,3.81,3.85,2563213,0
+RKLB.US,D,20230324,000000,3.86,3.94,3.69,3.93,4178187,0
+RKLB.US,D,20230327,000000,4,4.16,3.925,3.93,2904925,0
+RKLB.US,D,20230328,000000,3.92,3.98,3.85,3.89,1673084,0
+RKLB.US,D,20230329,000000,3.95,3.98,3.86,3.96,2634032,0
+RKLB.US,D,20230330,000000,3.99,4.06,3.88,3.95,2426293,0
+RKLB.US,D,20230331,000000,3.95,4.165,3.915,4.04,3511211,0
+RKLB.US,D,20230403,000000,4.05,4.1,3.96,4.04,1868846,0
+RKLB.US,D,20230404,000000,4.075,4.075,3.83,3.87,3308286,0
+RKLB.US,D,20230405,000000,3.87,3.88,3.65,3.67,4079666,0
+RKLB.US,D,20230406,000000,3.69,3.77,3.62,3.77,3058357,0
+RKLB.US,D,20230410,000000,3.73,4.01,3.72,4,4070698,0
+RKLB.US,D,20230411,000000,4.05,4.11,3.99,4.07,2798680,0
+RKLB.US,D,20230412,000000,4.13,4.15,3.94,3.96,2632105,0
+RKLB.US,D,20230413,000000,4.03,4.15,3.99,4.11,2111447,0
+RKLB.US,D,20230414,000000,4.09,4.1,3.935,4.02,2221941,0
+RKLB.US,D,20230417,000000,4.01,4.21,3.98,4.14,2415017,0
+RKLB.US,D,20230418,000000,4.17,4.17,4.03,4.08,2292371,0
+RKLB.US,D,20230419,000000,4.03,4.06,3.96,4,2416833,0
+RKLB.US,D,20230420,000000,3.985,4.0299,3.88,3.95,3870043,0
+RKLB.US,D,20230421,000000,3.95,4.0107,3.93,4,2115637,0
+RKLB.US,D,20230424,000000,4.01,4.07,3.88,3.92,2158185,0
+RKLB.US,D,20230425,000000,3.88,3.9,3.7623,3.81,2263507,0
+RKLB.US,D,20230426,000000,3.82,3.88,3.74,3.77,2392837,0
+RKLB.US,D,20230427,000000,3.82,3.9,3.78,3.9,1889880,0
+RKLB.US,D,20230428,000000,3.87,3.945,3.84,3.92,1862033,0
+RKLB.US,D,20230501,000000,3.92,3.985,3.84,3.88,1657071,0
+RKLB.US,D,20230502,000000,3.86,3.86,3.755,3.77,2227550,0
+RKLB.US,D,20230503,000000,3.81,4.01,3.77,3.91,3924203,0
+RKLB.US,D,20230504,000000,3.9,3.93,3.83,3.88,2563427,0
+RKLB.US,D,20230505,000000,3.8,3.91,3.78,3.85,3309171,0
+RKLB.US,D,20230508,000000,3.92,3.94,3.83,3.85,4072048,0
+RKLB.US,D,20230509,000000,3.83,4.02,3.76,3.94,4784474,0
+RKLB.US,D,20230510,000000,4.05,4.2,3.85,4.12,6138672,0
+RKLB.US,D,20230511,000000,4.12,4.39,4.04,4.1,4852946,0
+RKLB.US,D,20230512,000000,4.14,4.26,4.05,4.12,3631487,0
+RKLB.US,D,20230515,000000,4.2,4.38,4.07,4.34,4372551,0
+RKLB.US,D,20230516,000000,4.22,4.36,4.22,4.28,3355852,0
+RKLB.US,D,20230517,000000,4.33,4.61,4.26,4.5,5290131,0
+RKLB.US,D,20230518,000000,4.51,4.68,4.45,4.65,4189540,0
+RKLB.US,D,20230519,000000,4.7,4.7,4.55,4.67,3961728,0
+RKLB.US,D,20230522,000000,4.7,5.015,4.69,4.95,4460160,0
+RKLB.US,D,20230523,000000,4.8,4.897,4.45,4.52,7344705,0
+RKLB.US,D,20230524,000000,4.55,4.65,4.36,4.63,4342287,0
+RKLB.US,D,20230525,000000,4.65,4.7,4.455,4.59,3260768,0
+RKLB.US,D,20230526,000000,4.59,4.6,4.38,4.45,3207745,0
+RKLB.US,D,20230530,000000,4.51,4.6599,4.5,4.59,2618613,0
+RKLB.US,D,20230531,000000,4.56,4.61,4.47,4.58,4964565,0
+RKLB.US,D,20230601,000000,4.62,4.78,4.525,4.74,3076837,0
+RKLB.US,D,20230602,000000,4.8,4.925,4.7615,4.9,2962800,0
+RKLB.US,D,20230605,000000,4.85,4.95,4.79,4.9,3029188,0
+RKLB.US,D,20230606,000000,4.9,5.19,4.895,5.18,3947680,0
+RKLB.US,D,20230607,000000,5.24,5.41,5.12,5.13,4077765,0
+RKLB.US,D,20230608,000000,5.14,5.28,5.04,5.28,2837316,0
+RKLB.US,D,20230609,000000,5.3,5.37,5.17,5.22,3178722,0
+RKLB.US,D,20230612,000000,5.24,5.36,5.1022,5.32,3247821,0
+RKLB.US,D,20230613,000000,5.34,6.1,5.335,5.94,8253938,0
+RKLB.US,D,20230614,000000,5.96,6.04,5.585,5.69,5355773,0
+RKLB.US,D,20230615,000000,5.64,5.79,5.48,5.68,3923362,0
+RKLB.US,D,20230616,000000,5.8,5.825,5.48,5.6,10221101,0
+RKLB.US,D,20230620,000000,5.65,5.94,5.61,5.81,4317612,0
+RKLB.US,D,20230621,000000,5.75,5.945,5.65,5.9,3377971,0
+RKLB.US,D,20230622,000000,5.86,5.87,5.57,5.79,2934620,0
+RKLB.US,D,20230623,000000,5.72,5.7361,5.52,5.54,12060805,0
+RKLB.US,D,20230626,000000,5.63,5.665,5.36,5.37,3081287,0
+RKLB.US,D,20230627,000000,5.38,5.525,5.31,5.5,2327561,0
+RKLB.US,D,20230628,000000,5.56,6.005,5.51,5.87,4342895,0
+RKLB.US,D,20230629,000000,5.88,6.06,5.795,5.98,3801777,0
+RKLB.US,D,20230630,000000,6.06,6.14,5.95,6,5658415,0
+RKLB.US,D,20230703,000000,6.03,6.065,5.94,5.98,2923926,0
+RKLB.US,D,20230705,000000,5.98,6.02,5.825,5.86,3347338,0
+RKLB.US,D,20230706,000000,5.76,5.77,5.53,5.6,2777556,0
+RKLB.US,D,20230707,000000,5.62,5.8,5.62,5.73,2238906,0
+RKLB.US,D,20230710,000000,5.7,5.98,5.68,5.97,3618474,0
+RKLB.US,D,20230711,000000,6.01,6.25,5.85,6.18,7450701,0
+RKLB.US,D,20230712,000000,6.35,6.42,5.9,6.07,5752274,0
+RKLB.US,D,20230713,000000,6.12,6.82,6.12,6.64,8664464,0
+RKLB.US,D,20230714,000000,6.73,6.84,6.285,6.32,5086681,0
+RKLB.US,D,20230717,000000,6.33,6.935,6.2015,6.89,4946655,0
+RKLB.US,D,20230718,000000,7.06,7.8699,7,7.83,13228904,0
+RKLB.US,D,20230719,000000,7.88,8.05,7.61,7.93,10581633,0
+RKLB.US,D,20230720,000000,7.86,8.03,7.56,7.81,6236487,0
+RKLB.US,D,20230721,000000,7.87,7.89,7.36,7.5,6228699,0
+RKLB.US,D,20230724,000000,7.47,7.5,7.27,7.39,4197320,0
+RKLB.US,D,20230725,000000,7.52,7.7899,7.52,7.62,5847527,0
+RKLB.US,D,20230726,000000,7.5,7.53,6.98,7.14,7082607,0
+RKLB.US,D,20230727,000000,7.29,7.29,6.71,6.73,6190749,0
+RKLB.US,D,20230728,000000,6.85,7.13,6.85,7.1,4373152,0
+RKLB.US,D,20230731,000000,7.11,7.395,7.09,7.37,4816467,0
+RKLB.US,D,20230801,000000,7.26,7.345,7.15,7.26,2301257,0
+RKLB.US,D,20230802,000000,7.08,7.0995,6.805,6.98,3715805,0
+RKLB.US,D,20230803,000000,6.89,7.14,6.8,7.03,2917708,0
+RKLB.US,D,20230804,000000,7.05,7.14,6.8004,6.83,3034410,0
+RKLB.US,D,20230807,000000,6.87,6.88,6.4,6.59,4534057,0
+RKLB.US,D,20230808,000000,6.424,6.74,6.27,6.66,4704179,0
+RKLB.US,D,20230809,000000,7.36,7.49,6.15,6.45,7997675,0
+RKLB.US,D,20230810,000000,6.51,6.6981,6.135,6.23,4650576,0
+RKLB.US,D,20230811,000000,6.15,6.385,6.12,6.32,2313176,0
+RKLB.US,D,20230814,000000,6.24,6.37,6.08,6.31,2358912,0
+RKLB.US,D,20230815,000000,6.26,6.28,6.07,6.09,2739196,0
+RKLB.US,D,20230816,000000,6.03,6.105,5.87,5.88,3133090,0
+RKLB.US,D,20230817,000000,5.9,5.95,5.55,5.56,4678236,0
+RKLB.US,D,20230818,000000,5.43,5.9299,5.36,5.86,4287672,0
+RKLB.US,D,20230821,000000,5.94,5.98,5.82,5.88,2618672,0
+RKLB.US,D,20230822,000000,5.93,6,5.655,5.83,2379728,0
+RKLB.US,D,20230823,000000,5.83,6.01,5.83,5.93,2294773,0
+RKLB.US,D,20230824,000000,6.03,6.0794,5.6,5.65,2961239,0
+RKLB.US,D,20230825,000000,5.7,5.875,5.63,5.79,2697234,0
+RKLB.US,D,20230828,000000,5.88,6.0299,5.831,5.93,2290727,0
+RKLB.US,D,20230829,000000,5.87,6.27,5.84,6.17,2886656,0
+RKLB.US,D,20230830,000000,6.16,6.45,6.1199,6.38,2888646,0
+RKLB.US,D,20230831,000000,6.37,6.49,6.22,6.31,3242224,0
+RKLB.US,D,20230901,000000,6.38,6.48,6.27,6.34,2326432,0
+RKLB.US,D,20230905,000000,6.31,6.595,6.29,6.53,2943792,0
+RKLB.US,D,20230906,000000,6.51,6.58,6.3,6.41,2040159,0
+RKLB.US,D,20230907,000000,6.29,6.36,6.06,6.32,2504603,0
+RKLB.US,D,20230908,000000,6.3,6.335,6.14,6.2,2350360,0
+RKLB.US,D,20230911,000000,6.26,6.35,6.03,6.04,3519954,0
+RKLB.US,D,20230912,000000,5.81,5.83,5.2724,5.305,12847445,0
+RKLB.US,D,20230913,000000,5.465,5.48,5.23,5.365,5675191,0
+RKLB.US,D,20230914,000000,5.36,5.43,5.21,5.26,4963557,0
+RKLB.US,D,20230915,000000,5.25,5.285,5.06,5.12,13269019,0
+RKLB.US,D,20230918,000000,5.1,5.22,5.02,5.04,3402651,0
+RKLB.US,D,20230919,000000,4.26,4.7571,4.17,4.66,17140808,0
+RKLB.US,D,20230920,000000,4.62,4.64,4.39,4.42,6338896,0
+RKLB.US,D,20230921,000000,4.34,4.57,4.25,4.48,5165065,0
+RKLB.US,D,20230922,000000,4.54,4.67,4.455,4.48,3695933,0
+RKLB.US,D,20230925,000000,4.47,4.5,4.31,4.35,4554185,0
+RKLB.US,D,20230926,000000,4.34,4.435,4.22,4.24,3480290,0
+RKLB.US,D,20230927,000000,4.2,4.33,4.19,4.3,4091295,0
+RKLB.US,D,20230928,000000,4.31,4.42,4.24,4.34,3361744,0
+RKLB.US,D,20230929,000000,4.4,4.57,4.32,4.38,3058283,0
+RKLB.US,D,20231002,000000,4.4,4.42,4.29,4.39,2906979,0
+RKLB.US,D,20231003,000000,4.35,4.37,4.13,4.17,3802053,0
+RKLB.US,D,20231004,000000,4.23,4.34,4.14,4.31,2565520,0
+RKLB.US,D,20231005,000000,4.32,4.475,4.26,4.45,2639290,0
+RKLB.US,D,20231006,000000,4.39,4.53,4.351,4.5,3451096,0
+RKLB.US,D,20231009,000000,4.41,4.65,4.41,4.62,3348766,0
+RKLB.US,D,20231010,000000,4.66,5.02,4.652,4.86,4345349,0
+RKLB.US,D,20231011,000000,4.95,5.07,4.76,4.83,3619975,0
+RKLB.US,D,20231012,000000,4.87,4.88,4.355,4.42,4566748,0
+RKLB.US,D,20231013,000000,4.46,4.48,4.23,4.29,3803410,0
+RKLB.US,D,20231016,000000,4.28,4.5,4.24,4.46,3162760,0
+RKLB.US,D,20231017,000000,4.36,4.53,4.32,4.48,2835592,0
+RKLB.US,D,20231018,000000,4.38,4.43,4.2,4.25,2860805,0
+RKLB.US,D,20231019,000000,4.29,4.345,4.19,4.21,2846709,0
+RKLB.US,D,20231020,000000,4.2,4.215,4.06,4.09,3146766,0
+RKLB.US,D,20231023,000000,4.08,4.2298,4,4.11,3143872,0
+RKLB.US,D,20231024,000000,4.19,4.28,4.105,4.14,1977056,0
+RKLB.US,D,20231025,000000,4.09,4.19,4.06,4.09,2225886,0
+RKLB.US,D,20231026,000000,4.21,4.3479,4.19,4.28,3093817,0
+RKLB.US,D,20231027,000000,4.31,4.3661,4.14,4.16,2275651,0
+RKLB.US,D,20231030,000000,4.2,4.28,4.11,4.2,2317841,0
+RKLB.US,D,20231031,000000,4.19,4.25,4.115,4.23,1947902,0
+RKLB.US,D,20231101,000000,4.21,4.26,4.12,4.24,1998630,0
+RKLB.US,D,20231102,000000,4.33,4.64,4.33,4.59,3824968,0
+RKLB.US,D,20231103,000000,4.71,4.81,4.59,4.61,3381041,0
+RKLB.US,D,20231106,000000,4.63,4.65,4.33,4.35,2412308,0
+RKLB.US,D,20231107,000000,4.33,4.51,4.27,4.5,2078649,0
+RKLB.US,D,20231108,000000,4.52,4.52,4.35,4.36,2413468,0
+RKLB.US,D,20231109,000000,4.54,4.55,4.21,4.28,4978385,0
+RKLB.US,D,20231110,000000,4.32,4.4,4.21,4.37,2553665,0
+RKLB.US,D,20231113,000000,4.38,4.39,4.26,4.33,2034504,0
+RKLB.US,D,20231114,000000,4.5,4.64,4.2,4.32,24910167,0
+RKLB.US,D,20231115,000000,4.38,4.65,4.31,4.4,8002336,0
+RKLB.US,D,20231116,000000,4.37,4.4,4.14,4.22,4810439,0
+RKLB.US,D,20231117,000000,4.26,4.305,4.15,4.21,3915995,0
+RKLB.US,D,20231120,000000,4.29,4.39,4.26,4.31,4659262,0
+RKLB.US,D,20231121,000000,4.32,4.32,4.17,4.21,2836287,0
+RKLB.US,D,20231122,000000,4.22,4.31,4.19,4.26,2594577,0
+RKLB.US,D,20231124,000000,4.28,4.41,4.2,4.38,1984894,0
+RKLB.US,D,20231127,000000,4.37,4.41,4.25,4.27,2789111,0
+RKLB.US,D,20231128,000000,4.3,4.41,4.16,4.4,3847769,0
+RKLB.US,D,20231129,000000,4.5,4.64,4.35,4.39,4889973,0
+RKLB.US,D,20231130,000000,4.41,4.505,4.34,4.38,3073684,0
+RKLB.US,D,20231201,000000,4.4,4.555,4.36,4.46,4429178,0
+RKLB.US,D,20231204,000000,4.46,4.59,4.45,4.58,2843472,0
+RKLB.US,D,20231205,000000,4.54,4.6,4.42,4.45,3022059,0
+RKLB.US,D,20231206,000000,4.48,4.61,4.45,4.46,2256565,0
+RKLB.US,D,20231207,000000,4.51,4.71,4.465,4.7,3745456,0
+RKLB.US,D,20231208,000000,4.76,4.9313,4.72,4.8,3203115,0
+RKLB.US,D,20231211,000000,4.79,4.84,4.6015,4.66,3222138,0
+RKLB.US,D,20231212,000000,4.63,4.67,4.48,4.6,3180439,0
+RKLB.US,D,20231213,000000,4.6,4.93,4.53,4.93,4221488,0
+RKLB.US,D,20231214,000000,5.15,5.4786,5.03,5.17,6583197,0
+RKLB.US,D,20231215,000000,4.99,5.07,4.6,4.61,15336496,0
+RKLB.US,D,20231218,000000,4.68,4.69,4.44,4.49,6468214,0
+RKLB.US,D,20231219,000000,4.54,4.69,4.5287,4.69,5075985,0
+RKLB.US,D,20231220,000000,4.68,4.75,4.39,4.41,5020804,0
+RKLB.US,D,20231221,000000,4.49,4.54,4.34,4.43,8652409,0
+RKLB.US,D,20231222,000000,5.09,5.76,4.94,5.44,51904987,0
+RKLB.US,D,20231226,000000,5.635,5.83,5.3818,5.64,18716502,0
+RKLB.US,D,20231227,000000,5.65,5.81,5.555,5.74,8655127,0
+RKLB.US,D,20231228,000000,5.71,6.1399,5.65,5.79,11186675,0
+RKLB.US,D,20231229,000000,5.78,5.78,5.44,5.53,9211956,0
+RKLB.US,D,20240102,000000,5.45,5.57,5.27,5.31,6728259,0
+RKLB.US,D,20240103,000000,5.17,5.21,5.05,5.1,6560048,0
+RKLB.US,D,20240104,000000,5.12,5.5501,5.1,5.47,7896187,0
+RKLB.US,D,20240105,000000,5.45,5.615,5.36,5.4,5860546,0
+RKLB.US,D,20240108,000000,5.42,5.65,5.32,5.55,6530831,0
+RKLB.US,D,20240109,000000,5.66,5.67,5.4,5.45,6822537,0
+RKLB.US,D,20240110,000000,5.45,5.4783,5.27,5.34,5999249,0
+RKLB.US,D,20240111,000000,5.3,5.32,5.06,5.16,6273160,0
+RKLB.US,D,20240112,000000,5.19,5.35,5.11,5.17,4361582,0
+RKLB.US,D,20240116,000000,5.11,5.16,4.88,4.94,6317870,0
+RKLB.US,D,20240117,000000,4.9,5.015,4.8555,4.92,4845566,0
+RKLB.US,D,20240118,000000,5,5.05,4.77,4.85,4912931,0
+RKLB.US,D,20240119,000000,4.9,4.9,4.69,4.86,4340320,0
+RKLB.US,D,20240122,000000,4.9,5.07,4.85,5.05,5269768,0
+RKLB.US,D,20240123,000000,5.1,5.22,5.035,5.08,3484596,0
+RKLB.US,D,20240124,000000,5.17,5.245,4.97,5.03,3415962,0
+RKLB.US,D,20240125,000000,5.11,5.11,4.83,4.92,4034878,0
+RKLB.US,D,20240126,000000,4.94,5.02,4.85,4.88,2506188,0
+RKLB.US,D,20240129,000000,4.88,5.14,4.88,5.14,3040108,0
+RKLB.US,D,20240130,000000,5.08,5.11,4.92,4.98,3265772,0
+RKLB.US,D,20240131,000000,4.975,5.16,4.85,4.85,5797092,0
+RKLB.US,D,20240201,000000,4.19,4.29,3.89,4.02,61536960,0
+RKLB.US,D,20240202,000000,4.01,4.02,3.92,3.975,47872620,0
+RKLB.US,D,20240205,000000,3.98,4.11,3.95,4.07,11193080,0
+RKLB.US,D,20240206,000000,4.04,4.26,4.03,4.26,10817050,0
+RKLB.US,D,20240207,000000,4.29,4.47,4.19,4.27,8081276,0
+RKLB.US,D,20240208,000000,4.28,4.3594,4.23,4.3,6020072,0
+RKLB.US,D,20240209,000000,4.39,4.42,4.24,4.34,6984726,0
+RKLB.US,D,20240212,000000,4.435,4.79,4.435,4.72,15404890,0
+RKLB.US,D,20240213,000000,4.58,4.65,4.38,4.44,8760413,0
+RKLB.US,D,20240214,000000,4.57,4.82,4.39,4.8,10111762,0
+RKLB.US,D,20240215,000000,4.875,5.035,4.8,4.89,8775648,0
+RKLB.US,D,20240216,000000,4.9,5.08,4.84,4.89,7296774,0
+RKLB.US,D,20240220,000000,4.92,5.1,4.79,4.83,7477612,0
+RKLB.US,D,20240221,000000,4.79,4.805,4.62,4.64,5457639,0
+RKLB.US,D,20240222,000000,4.71,4.75,4.43,4.44,8943699,0
+RKLB.US,D,20240223,000000,4.46,4.53,4.36,4.38,6560090,0
+RKLB.US,D,20240226,000000,4.39,4.6,4.35,4.57,7252731,0
+RKLB.US,D,20240227,000000,4.6,4.795,4.57,4.71,11001934,0
+RKLB.US,D,20240228,000000,4.42,4.77,4.11,4.59,11858753,0
+RKLB.US,D,20240229,000000,4.69,4.81,4.49,4.585,11037498,0
+RKLB.US,D,20240301,000000,4.63,4.67,4.5,4.54,5118678,0
+RKLB.US,D,20240304,000000,4.62,4.7,4.39,4.43,6287062,0
+RKLB.US,D,20240305,000000,4.39,4.39,4.17,4.24,8795502,0
+RKLB.US,D,20240306,000000,4.3,4.47,4.26,4.3,5275289,0
+RKLB.US,D,20240307,000000,4.34,4.44,4.29,4.43,4794905,0
+RKLB.US,D,20240308,000000,4.47,4.53,4.34,4.42,4892045,0
+RKLB.US,D,20240311,000000,4.44,4.725,4.44,4.48,7305379,0
+RKLB.US,D,20240312,000000,4.34,4.375,4.23,4.34,8475587,0
+RKLB.US,D,20240313,000000,4.34,4.45,4.285,4.29,7219995,0
+RKLB.US,D,20240314,000000,4.28,4.2975,4.11,4.17,7492905,0
+RKLB.US,D,20240315,000000,4.14,4.27,4.11,4.12,14500671,0
+RKLB.US,D,20240318,000000,4.16,4.16,3.97,4,12878026,0
+RKLB.US,D,20240319,000000,4,4.1,3.98,4.06,6529396,0
+RKLB.US,D,20240320,000000,4.01,4.1,3.95,4.03,10242785,0
+RKLB.US,D,20240321,000000,4.11,4.28,4.05,4.09,8974064,0
+RKLB.US,D,20240322,000000,4.06,4.12,4,4.05,8715694,0
+RKLB.US,D,20240325,000000,4.07,4.2,4.06,4.08,4500139,0
+RKLB.US,D,20240326,000000,4.1,4.185,4.05,4.06,8577231,0
+RKLB.US,D,20240327,000000,4.1,4.15,4.05,4.14,4884037,0
+RKLB.US,D,20240328,000000,4.13,4.23,4.09,4.11,6250844,0
+RKLB.US,D,20240401,000000,4.13,4.14,4.03,4.08,5843477,0
+RKLB.US,D,20240402,000000,4.03,4.03,3.8332,3.87,12248319,0
+RKLB.US,D,20240403,000000,3.9,3.95,3.8,3.88,7968882,0
+RKLB.US,D,20240404,000000,3.93,4.04,3.86,3.9,6599813,0
+RKLB.US,D,20240405,000000,3.91,3.92,3.78,3.8,9366369,0
+RKLB.US,D,20240408,000000,3.81,3.84,3.73,3.77,6365134,0
+RKLB.US,D,20240409,000000,3.84,3.92,3.78,3.84,5242361,0
+RKLB.US,D,20240410,000000,3.74,3.78,3.66,3.74,7771430,0
+RKLB.US,D,20240411,000000,3.83,3.955,3.78,3.86,7521131,0
+RKLB.US,D,20240412,000000,3.85,3.87,3.7,3.73,8803045,0
+RKLB.US,D,20240415,000000,3.76,3.785,3.51,3.53,15973752,0
+RKLB.US,D,20240416,000000,3.51,3.65,3.47,3.56,7230973,0
+RKLB.US,D,20240417,000000,3.58,3.66,3.54,3.57,4283854,0
+RKLB.US,D,20240418,000000,3.58,3.64,3.48,3.55,5011490,0
+RKLB.US,D,20240419,000000,3.53,3.62,3.51,3.55,5710798,0
+RKLB.US,D,20240422,000000,3.58,3.61,3.49,3.59,5642325,0
+RKLB.US,D,20240423,000000,3.58,3.78,3.575,3.68,5609680,0
+RKLB.US,D,20240424,000000,3.73,3.78,3.62,3.69,6095203,0
+RKLB.US,D,20240425,000000,3.66,3.685,3.56,3.65,5236162,0
+RKLB.US,D,20240426,000000,3.67,3.775,3.65,3.77,5016457,0
+RKLB.US,D,20240429,000000,3.81,3.83,3.73,3.8,3869197,0
+RKLB.US,D,20240430,000000,3.82,3.8351,3.71,3.76,7577561,0
+RKLB.US,D,20240501,000000,3.76,3.98,3.72,3.85,9613338,0
+RKLB.US,D,20240502,000000,3.9,3.955,3.81,3.95,6283341,0
+RKLB.US,D,20240503,000000,4,4.08,3.96,4,5417240,0
+RKLB.US,D,20240506,000000,4.06,4.12,4.025,4.06,8227083,0
+RKLB.US,D,20240507,000000,3.9,3.99,3.655,3.97,17275471,0
+RKLB.US,D,20240508,000000,3.88,4.12,3.82,4.1,9529392,0
+RKLB.US,D,20240509,000000,4.128,4.3,4.11,4.26,7792433,0
+RKLB.US,D,20240510,000000,4.1,4.2,3.975,4.11,9940200,0
+RKLB.US,D,20240513,000000,4.16,4.46,4.15,4.16,10483204,0
+RKLB.US,D,20240514,000000,4.24,4.58,4.24,4.56,20583411,0
+RKLB.US,D,20240515,000000,4.6,4.64,4.315,4.34,11808231,0
+RKLB.US,D,20240516,000000,4.34,4.445,4.22,4.24,5501699,0
+RKLB.US,D,20240517,000000,4.24,4.3,4.18,4.25,4909704,0
+RKLB.US,D,20240520,000000,4.29,4.435,4.235,4.4,5456604,0
+RKLB.US,D,20240521,000000,4.38,4.53,4.35,4.46,5936252,0
+RKLB.US,D,20240522,000000,4.47,4.4895,4.28,4.34,4592586,0
+RKLB.US,D,20240523,000000,4.36,4.38,4.18,4.22,5007321,0
+RKLB.US,D,20240524,000000,4.25,4.268,4.18,4.21,5153828,0
+RKLB.US,D,20240528,000000,4.25,4.47,4.24,4.39,7648444,0
+RKLB.US,D,20240529,000000,4.31,4.32,4.15,4.18,6190245,0
+RKLB.US,D,20240530,000000,4.28,4.38,4.1715,4.33,5056701,0
+RKLB.US,D,20240531,000000,4.32,4.415,4.22,4.37,6454335,0
+RKLB.US,D,20240603,000000,4.4,4.45,4.26,4.33,4725074,0
+RKLB.US,D,20240604,000000,4.28,4.31,4.23,4.28,4188512,0
+RKLB.US,D,20240605,000000,4.33,4.44,4.26,4.44,4798638,0
+RKLB.US,D,20240606,000000,4.38,4.44,4.32,4.37,3247744,0
+RKLB.US,D,20240607,000000,4.31,4.44,4.28,4.44,4053558,0
+RKLB.US,D,20240610,000000,4.38,4.62,4.335,4.56,7097452,0
+RKLB.US,D,20240611,000000,4.55,4.6,4.41,4.57,6532693,0
+RKLB.US,D,20240612,000000,4.71,4.94,4.62,4.64,7816271,0
+RKLB.US,D,20240613,000000,4.695,4.705,4.5101,4.55,4704539,0
+RKLB.US,D,20240614,000000,4.5,4.525,4.33,4.39,4803287,0
+RKLB.US,D,20240617,000000,4.35,4.375,4.195,4.34,7195189,0
+RKLB.US,D,20240618,000000,4.585,4.99,4.54,4.91,19721320,0
+RKLB.US,D,20240620,000000,4.935,4.965,4.67,4.8,12331665,0
+RKLB.US,D,20240621,000000,4.81,5.1,4.72,5.01,22081206,0
+RKLB.US,D,20240624,000000,5.08,5.16,4.75,4.83,11430276,0
+RKLB.US,D,20240625,000000,4.81,4.84,4.66,4.74,6000201,0
+RKLB.US,D,20240626,000000,4.68,4.8,4.67,4.76,4750625,0
+RKLB.US,D,20240627,000000,4.79,4.92,4.76,4.86,4011825,0
+RKLB.US,D,20240628,000000,4.9,4.95,4.705,4.8,15030062,0
+RKLB.US,D,20240701,000000,4.78,4.8,4.5,4.54,7074427,0
+RKLB.US,D,20240702,000000,4.51,4.65,4.49,4.61,5351873,0
+RKLB.US,D,20240703,000000,4.63,4.73,4.61,4.62,2711688,0
+RKLB.US,D,20240705,000000,4.65,4.88,4.64,4.88,4684030,0
+RKLB.US,D,20240708,000000,4.97,5.1195,4.92,4.97,5084109,0
+RKLB.US,D,20240709,000000,4.97,5.085,4.91,5.08,4808148,0
+RKLB.US,D,20240710,000000,5.15,5.245,5.03,5.13,5289343,0
+RKLB.US,D,20240711,000000,5.22,5.35,5.15,5.33,7586807,0
+RKLB.US,D,20240712,000000,5.39,5.68,5.38,5.65,11371348,0
+RKLB.US,D,20240715,000000,5.59,5.765,5.36,5.72,8167875,0
+RKLB.US,D,20240716,000000,5.825,5.84,5.51,5.63,10333659,0
+RKLB.US,D,20240717,000000,5.45,5.605,5.34,5.45,10461493,0
+RKLB.US,D,20240718,000000,5.5,5.55,5.1901,5.26,6243974,0
+RKLB.US,D,20240719,000000,5.26,5.36,5.15,5.2,3317965,0
+RKLB.US,D,20240722,000000,5.25,5.37,5.18,5.34,4040321,0
+RKLB.US,D,20240723,000000,5.33,5.5199,5.3,5.4,4069513,0
+RKLB.US,D,20240724,000000,5.31,5.465,5.19,5.21,4038488,0
+RKLB.US,D,20240725,000000,5.12,5.4,5.09,5.25,5001933,0
+RKLB.US,D,20240726,000000,5.34,5.46,5.3,5.4,4424524,0
+RKLB.US,D,20240729,000000,5.42,5.5,5.2802,5.32,3932544,0
+RKLB.US,D,20240730,000000,5.34,5.395,5.16,5.26,4324909,0
+RKLB.US,D,20240731,000000,5.3,5.45,5.21,5.24,5100743,0
+RKLB.US,D,20240801,000000,5.24,5.25,4.89,4.96,7307544,0
+RKLB.US,D,20240802,000000,4.71,4.86,4.65,4.81,8456408,0
+RKLB.US,D,20240805,000000,4.25,4.7401,4.2,4.66,7152084,0
+RKLB.US,D,20240806,000000,4.81,4.86,4.625,4.715,4073573,0
+RKLB.US,D,20240807,000000,4.82,4.82,4.55,4.58,4765710,0
+RKLB.US,D,20240808,000000,4.68,4.93,4.63,4.77,7105058,0
+RKLB.US,D,20240809,000000,5.35,5.59,5.2,5.37,17827847,0
+RKLB.US,D,20240812,000000,5.41,5.54,5.18,5.39,7080554,0
+RKLB.US,D,20240813,000000,5.25,5.3,5.03,5.23,12138628,0
+RKLB.US,D,20240814,000000,5.27,5.35,5.16,5.18,4493585,0
+RKLB.US,D,20240815,000000,5.25,6.04,5.25,5.83,23961792,0
+RKLB.US,D,20240816,000000,6.27,7.1,5.92,6.56,74179892,0
+RKLB.US,D,20240819,000000,6.78,7.36,6.47,7.19,47084173,0
+RKLB.US,D,20240820,000000,7.25,7.258,6.6,6.65,27622924,0
+RKLB.US,D,20240821,000000,6.7,7.27,6.22,7,26839916,0
+RKLB.US,D,20240822,000000,7,7.26,6.83,6.84,22202441,0
+RKLB.US,D,20240823,000000,6.99,7.07,6.7624,6.96,14731078,0
+RKLB.US,D,20240826,000000,6.96,6.97,6.51,6.74,13359443,0
+RKLB.US,D,20240827,000000,6.59,6.6,6.11,6.12,16090534,0
+RKLB.US,D,20240828,000000,6.02,6.25,5.96,6.09,12833299,0
+RKLB.US,D,20240829,000000,6.19,6.47,6.14,6.23,8084109,0
+RKLB.US,D,20240830,000000,6.24,6.49,6.22,6.27,8159281,0
+RKLB.US,D,20240903,000000,6.2,6.25,5.995,6.06,6921286,0
+RKLB.US,D,20240904,000000,6.02,6.47,6.02,6.34,9643748,0
+RKLB.US,D,20240905,000000,6.29,6.34,6.04,6.08,6214629,0
+RKLB.US,D,20240906,000000,6.11,6.2,5.74,5.81,9211303,0
+RKLB.US,D,20240909,000000,5.9,6.275,5.88,6.14,9684920,0
+RKLB.US,D,20240910,000000,6.14,6.17,5.96,6.15,6175742,0
+RKLB.US,D,20240911,000000,6.18,6.6987,6.15,6.68,13295217,0
+RKLB.US,D,20240912,000000,6.68,7.05,6.63,6.86,13988565,0
+RKLB.US,D,20240913,000000,6.96,7.47,6.91,7.46,13806136,0
+RKLB.US,D,20240916,000000,7.47,7.526,7.17,7.37,13219562,0
+RKLB.US,D,20240917,000000,7.45,7.51,7.07,7.17,9184991,0
+RKLB.US,D,20240918,000000,7.15,7.5,7.1,7.12,11804502,0
+RKLB.US,D,20240919,000000,7.33,7.3701,7,7.17,10540491,0
+RKLB.US,D,20240920,000000,7.15,7.72,7.13,7.47,22836028,0
+RKLB.US,D,20240923,000000,7.63,7.67,7.465,7.56,12454711,0
+RKLB.US,D,20240924,000000,7.58,7.615,7.275,7.59,9793424,0
+RKLB.US,D,20240925,000000,7.555,8.79,7.55,8.62,29464604,0
+RKLB.US,D,20240926,000000,8.84,8.98,8.6301,8.69,15727027,0
+RKLB.US,D,20240927,000000,8.87,10.29,8.8426,9.78,39176855,0
+RKLB.US,D,20240930,000000,9.87,10.15,9.52,9.73,20449882,0
+RKLB.US,D,20241001,000000,9.66,9.72,9.09,9.23,14756841,0
+RKLB.US,D,20241002,000000,8.96,9.76,8.8,9.71,15642571,0
+RKLB.US,D,20241003,000000,9.6,9.86,9.164,9.25,8922634,0
+RKLB.US,D,20241004,000000,9.515,10.01,9.42,9.8,10754750,0
+RKLB.US,D,20241007,000000,9.96,10.11,9.48,9.68,12518515,0
+RKLB.US,D,20241008,000000,9.6,10.14,9.362,9.41,12438522,0
+RKLB.US,D,20241009,000000,9.27,9.66,8.99,9.45,10854528,0
+RKLB.US,D,20241010,000000,9.34,9.5287,9.27,9.39,6877009,0
+RKLB.US,D,20241011,000000,9.35,9.78,9.2,9.7,8278486,0
+RKLB.US,D,20241014,000000,9.92,10.11,9.66,9.88,14831171,0
+RKLB.US,D,20241015,000000,9.82,10.34,9.48,9.94,16863619,0
+RKLB.US,D,20241016,000000,10.03,11.19,9.98,11.19,26303545,0
+RKLB.US,D,20241017,000000,11.17,11.19,10.55,10.68,14503153,0
+RKLB.US,D,20241018,000000,10.765,11,10.48,10.81,10093113,0
+RKLB.US,D,20241021,000000,10.85,11.29,10.68,11.26,11021171,0
+RKLB.US,D,20241022,000000,11.21,11.5199,11.03,11.16,10455704,0
+RKLB.US,D,20241023,000000,11.16,11.27,10.6498,10.91,10104856,0
+RKLB.US,D,20241024,000000,11.005,12.085,11.005,11.19,16684242,0
+RKLB.US,D,20241025,000000,11.24,11.33,10.91,11.18,10553284,0
+RKLB.US,D,20241028,000000,11.25,11.47,11.0606,11.26,8443051,0
+RKLB.US,D,20241029,000000,11.15,11.58,10.87,11.47,9573348,0
+RKLB.US,D,20241030,000000,11.35,11.63,10.95,10.96,9128508,0
+RKLB.US,D,20241031,000000,10.91,10.91,10.29,10.7,13057466,0
+RKLB.US,D,20241101,000000,10.9,11.5,10.85,11.42,11010849,0
+RKLB.US,D,20241104,000000,11.265,11.395,10.97,11.25,7701599,0
+RKLB.US,D,20241105,000000,11.34,11.85,11.28,11.81,8553958,0
+RKLB.US,D,20241106,000000,12.295,13.06,12.07,13.05,17747251,0
+RKLB.US,D,20241107,000000,13.5,13.89,13.08,13.46,15823830,0
+RKLB.US,D,20241108,000000,13.32,13.9,12.9,13.51,17769112,0
+RKLB.US,D,20241111,000000,14.64,15.24,14.01,14.78,27297214,0
+RKLB.US,D,20241112,000000,14.49,15.02,14.24,14.66,25153564,0
+RKLB.US,D,20241113,000000,19.24,22.55,18.65,18.83,121001251,0
+RKLB.US,D,20241114,000000,19.43,19.43,17.2505,17.36,45508969,0
+RKLB.US,D,20241115,000000,17.03,19.48,16.8,19,42280047,0
+RKLB.US,D,20241118,000000,19.54,20.35,18.47,19.29,29165923,0
+RKLB.US,D,20241119,000000,19.025,20.97,18.72,20.5,28809562,0
+RKLB.US,D,20241120,000000,20.55,20.76,19.64,20.18,17269695,0
+RKLB.US,D,20241121,000000,20.4,22.48,19.75,22.41,28114890,0
+RKLB.US,D,20241122,000000,23.025,23.81,22.38,23.26,28378030,0
+RKLB.US,D,20241125,000000,25.385,25.5799,22.8202,24.06,40883178,0
+RKLB.US,D,20241126,000000,23.72,26.71,23.62,25.44,41464099,0
+RKLB.US,D,20241127,000000,25.895,27.2,24.73,25.67,26623100,0
+RKLB.US,D,20241129,000000,26,28.05,25.66,27.28,19870548,0
+RKLB.US,D,20241202,000000,27.975,28.1,24,24.155,41206917,0
+RKLB.US,D,20241203,000000,23.8,24.2599,22.5,23.01,30532442,0
+RKLB.US,D,20241204,000000,22.95,24,22.34,23.11,23047128,0
+RKLB.US,D,20241205,000000,23.105,24.52,22.66,23.92,19910388,0
+RKLB.US,D,20241206,000000,24.425,25,23.43,24.68,19915408,0
+RKLB.US,D,20241209,000000,24.96,25.09,21.87,23.24,27871041,0
+RKLB.US,D,20241210,000000,22.85,24.4,22.8,22.85,12572951,0
+RKLB.US,D,20241211,000000,22.98,23.985,21.93,23.35,14544824,0
+RKLB.US,D,20241212,000000,22.92,23.96,22.33,22.58,13386699,0
+RKLB.US,D,20241213,000000,22.43,24.57,22.42,24.42,18758537,0
+RKLB.US,D,20241216,000000,24.465,25.95,23.35,25.9,19543689,0
+RKLB.US,D,20241217,000000,25.9,26.45,24.53,26.37,15277958,0
+RKLB.US,D,20241218,000000,26.28,26.78,22.89,22.92,21660874,0
+RKLB.US,D,20241219,000000,23.66,24.7,22.7,23.22,15541757,0
+RKLB.US,D,20241220,000000,22.14,25.29,22.01,24.87,25072884,0
+RKLB.US,D,20241223,000000,24.97,26.32,24.34,25.59,14463670,0
+RKLB.US,D,20241224,000000,25.57,26.6,25.09,26.6,8689609,0
+RKLB.US,D,20241226,000000,26.6,28.8,26.11,28.44,20056033,0
+RKLB.US,D,20241227,000000,28.21,28.71,26.74,27.22,15559153,0
+RKLB.US,D,20241230,000000,26.22,26.81,24.9,26.32,13775610,0
+RKLB.US,D,20241231,000000,26.54,26.88,25.18,25.47,13084832,0
+RKLB.US,D,20250102,000000,25.43,25.66,23.7,24.96,13792668,0
+RKLB.US,D,20250103,000000,25.025,28.77,25.025,28.74,22114682,0
+RKLB.US,D,20250106,000000,28.99,30.26,28.58,28.8,22305366,0
+RKLB.US,D,20250107,000000,29.13,29.96,27.42,27.95,19138758,0
+RKLB.US,D,20250108,000000,27.3,28.32,25.89,27.36,18750161,0
+RKLB.US,D,20250110,000000,26.85,27.99,26.01,26.91,15339962,0
+RKLB.US,D,20250113,000000,25.55,25.67,23.61,23.91,18040154,0
+RKLB.US,D,20250114,000000,24.45,24.86,23.42,24.16,13862770,0
+RKLB.US,D,20250115,000000,25.04,26.5,24.78,24.87,15252228,0
+RKLB.US,D,20250116,000000,25.03,25.7769,24.2,24.64,10860202,0
+RKLB.US,D,20250117,000000,25.13,25.6532,23.94,24,14068297,0
+RKLB.US,D,20250121,000000,26,31.64,25.52,31.27,62027703,0
+RKLB.US,D,20250122,000000,29.65,30.1799,28.44,29.62,27902183,0
+RKLB.US,D,20250123,000000,29,31.75,28.51,31.57,23888105,0
+RKLB.US,D,20250124,000000,32.03,33.34,30.2,30.36,23878644,0
+RKLB.US,D,20250127,000000,28.94,30.23,28.48,29.43,17477224,0
+RKLB.US,D,20250128,000000,29.7,30.49,27.8501,28.98,16086858,0
+RKLB.US,D,20250129,000000,29.24,30.45,28.26,28.87,12874510,0
+RKLB.US,D,20250130,000000,29.185,30.81,27.77,28.53,19556513,0
+RKLB.US,D,20250131,000000,28.75,30.53,28.2588,29.05,20697040,0
+RKLB.US,D,20250203,000000,27.19,29.18,26.45,28.38,18884717,0
+RKLB.US,D,20250204,000000,29.02,30.16,28.41,28.68,17138224,0
+RKLB.US,D,20250205,000000,28.96,29.1356,27.85,28.6,15149086,0
+RKLB.US,D,20250206,000000,28.58,28.92,27.25,27.68,15384031,0
+RKLB.US,D,20250207,000000,27.98,29.691,27.22,27.41,19260137,0
+RKLB.US,D,20250210,000000,27.75,31.08,27.36,30.6,27264836,0
+RKLB.US,D,20250211,000000,29.86,30.32,28.08,28.22,20244702,0
+RKLB.US,D,20250212,000000,28.01,28.58,27.4,27.62,15500028,0
+RKLB.US,D,20250213,000000,28.08,28.381,27.01,28.3,18636357,0
+RKLB.US,D,20250214,000000,28.24,28.65,27.04,28.02,15313031,0
+RKLB.US,D,20250218,000000,28.27,29.7884,27.3898,27.74,20977182,0
+RKLB.US,D,20250219,000000,28,28.295,25.73,25.93,18899047,0
+RKLB.US,D,20250220,000000,25.98,26.1499,23.87,25.26,22884773,0
+RKLB.US,D,20250221,000000,25.895,25.93,23.36,23.55,16255114,0
+RKLB.US,D,20250224,000000,23.74,23.9,21.72,22.49,19606062,0
+RKLB.US,D,20250225,000000,21.7,22.16,19.78,20.28,29088977,0
+RKLB.US,D,20250226,000000,21.015,21.46,20.5,21.25,16409886,0
+RKLB.US,D,20250227,000000,21.975,22.16,19.755,19.83,23948955,0
+RKLB.US,D,20250228,000000,16.36,20.49,16.17,20.49,37550739,0
+RKLB.US,D,20250303,000000,21.24,21.45,18.4,18.66,26785154,0
+RKLB.US,D,20250304,000000,17.97,19.95,17.51,18.995,25807896,0
+RKLB.US,D,20250305,000000,19.115,20.84,18.77,20.4,18412430,0
+RKLB.US,D,20250306,000000,19.58,20.27,18.3701,18.66,18086788,0
+RKLB.US,D,20250307,000000,18.29,19.1,17.67,18.8,16108782,0
+RKLB.US,D,20250310,000000,18.2,18.23,16.47,17.12,21121958,0
+RKLB.US,D,20250311,000000,16.31,18.14,16.05,17.83,15509238,0
+RKLB.US,D,20250312,000000,18.92,19.38,17.58,18.43,19095608,0
+RKLB.US,D,20250313,000000,18.345,18.52,17.2907,17.57,10493851,0
+RKLB.US,D,20250314,000000,18.095,18.965,17.8,18.81,12008907,0
+RKLB.US,D,20250317,000000,19.09,19.95,18.85,19.1,15581579,0
+RKLB.US,D,20250318,000000,18.595,18.595,17.96,17.98,9768330,0
+RKLB.US,D,20250319,000000,18.3,19.07,17.78,18.78,12096266,0
+RKLB.US,D,20250320,000000,18.4,18.87,18.16,18.53,8508991,0
+RKLB.US,D,20250321,000000,18.105,18.98,17.98,18.94,16743564,0
+RKLB.US,D,20250324,000000,19.445,20.45,19.41,20.21,13807146,0
+RKLB.US,D,20250325,000000,20.295,20.39,19.61,20.27,12026534,0
+RKLB.US,D,20250326,000000,20.04,20.345,19.392,19.44,12811602,0
+RKLB.US,D,20250327,000000,19.05,19.29,18.31,18.42,11754337,0
+RKLB.US,D,20250328,000000,19.56,19.79,18.43,18.62,25511877,0
+RKLB.US,D,20250331,000000,17.89,18.395,17.3506,17.88,15132500,0
+RKLB.US,D,20250401,000000,17.69,18.8,17.11,18.15,14075277,0
+RKLB.US,D,20250402,000000,17.59,19.75,17.5,19.34,15260401,0
+RKLB.US,D,20250403,000000,17.77,18.31,17.42,17.89,16592890,0
+RKLB.US,D,20250404,000000,17.125,17.38,15,16.37,22799681,0
+RKLB.US,D,20250407,000000,14.715,18.24,14.71,17.52,23935487,0
+RKLB.US,D,20250408,000000,18.537,19.39,16.73,17.18,19958387,0
+RKLB.US,D,20250409,000000,17.5,21.39,17.2,20.59,31470410,0
+RKLB.US,D,20250410,000000,19.81,20.74,18.93,19.63,16731421,0
+RKLB.US,D,20250411,000000,19.56,19.97,18.87,19.63,15484352,0
+RKLB.US,D,20250414,000000,20.31,20.46,18.66,19.13,13196837,0
+RKLB.US,D,20250415,000000,19.95,22.1,19.77,21.07,30434199,0
+RKLB.US,D,20250416,000000,20.3,20.64,19.51,19.975,14733021,0
+RKLB.US,D,20250417,000000,20.085,20.43,19.42,19.74,9225420,0
+RKLB.US,D,20250421,000000,19.47,19.72,18.21,18.65,9055626,0
+RKLB.US,D,20250422,000000,18.88,19.42,18.5497,19.04,9383879,0
+RKLB.US,D,20250423,000000,20.45,21.4,20.09,20.29,17819299,0
+RKLB.US,D,20250424,000000,20.31,22.07,20.0201,21.88,15536370,0
+RKLB.US,D,20250425,000000,21.99,22.56,21.75,22.38,13775635,0
+RKLB.US,D,20250428,000000,23.2,23.77,21.722,22.67,13139011,0
+RKLB.US,D,20250429,000000,22.83,23,22.3001,22.4,6646525,0
+RKLB.US,D,20250430,000000,21.2,22.1,20.73,21.79,10400129,0
+RKLB.US,D,20250501,000000,22.365,22.38,21.7,22.12,8397374,0
+RKLB.US,D,20250502,000000,22.38,23.4199,22.34,22.99,12728867,0
+RKLB.US,D,20250505,000000,22.56,22.925,22.2601,22.48,8016305,0
+RKLB.US,D,20250506,000000,21.915,22.44,21.502,22.37,7751350,0
+RKLB.US,D,20250507,000000,22.4,22.48,21.845,22.29,7784717,0
+RKLB.US,D,20250508,000000,23.025,23.2,22.25,23.1,15754037,0
+RKLB.US,D,20250509,000000,22.9,22.9,20.2319,20.51,30349715,0
+RKLB.US,D,20250512,000000,21.755,21.8,20.885,21.26,15229690,0
+RKLB.US,D,20250513,000000,21.68,22.37,21.44,21.83,14950661,0
+RKLB.US,D,20250514,000000,21.99,24.52,21.86,24.13,36800892,0
+RKLB.US,D,20250515,000000,23.59,25.23,22.77,25.22,27530551,0
+RKLB.US,D,20250516,000000,25.3,25.7499,24.9304,25.57,24452924,0
+RKLB.US,D,20250519,000000,24.3,25.82,24.29,25.8,17316297,0
+RKLB.US,D,20250520,000000,25.94,26.3968,25.34,26,18173574,0
+RKLB.US,D,20250521,000000,25.655,26.66,25.04,25.17,17081847,0
+RKLB.US,D,20250522,000000,24.75,26.5684,23.9203,25.82,18681195,0
+RKLB.US,D,20250523,000000,25.335,25.515,24.67,25.42,14249928,0
+RKLB.US,D,20250527,000000,26.6,28.76,26.58,28.76,21781500,0
+RKLB.US,D,20250528,000000,29.91,30.78,28.5204,28.93,30832457,0
+RKLB.US,D,20250529,000000,29.69,30.03,27.26,27.35,16382724,0
+RKLB.US,D,20250530,000000,27.015,27.22,26.03,26.79,12706288,0
+RKLB.US,D,20250602,000000,26.5,27,25.81,26.6,10757146,0
+RKLB.US,D,20250603,000000,27.385,28,26.47,26.72,12186460,0
+RKLB.US,D,20250604,000000,26.75,27.46,26.1603,26.91,11683044,0
+RKLB.US,D,20250605,000000,26.88,26.96,25.52,26.45,28419065,0
+RKLB.US,D,20250606,000000,28.16,29.09,26.35,28.92,34136532,0
+RKLB.US,D,20250609,000000,30,32.7,28.3548,29.64,60217083,0
+RKLB.US,D,20250610,000000,29.57,29.79,27,27.17,30798147,0
+RKLB.US,D,20250611,000000,27.715,28.04,26.89,27.36,21283359,0
+RKLB.US,D,20250612,000000,27.04,27.41,26.28,26.4,12967501,0
+RKLB.US,D,20250613,000000,25.65,26.5097,25.24,25.41,15593935,0
+RKLB.US,D,20250616,000000,25.87,26.58,25.6,26.55,13601318,0
+RKLB.US,D,20250617,000000,26.1,27.22,25.71,26.42,14498908,0
+RKLB.US,D,20250618,000000,26.4,28.065,26.23,27.85,18457723,0
+RKLB.US,D,20250620,000000,28.35,30.11,27.84,30.04,37065965,0
+RKLB.US,D,20250623,000000,28.925,32.93,28.44,32.78,44056812,0
+RKLB.US,D,20250624,000000,33.08,34.23,32.43,33.46,28392644,0
+RKLB.US,D,20250625,000000,34,34.5,31.78,32.35,22969836,0
+RKLB.US,D,20250626,000000,32.41,37.27,32.41,36.14,41601812,0
+RKLB.US,D,20250627,000000,36.645,37.66,34.83,35.38,75749287,0
+RKLB.US,D,20250630,000000,36.535,37.95,35.42,35.77,18438352,0
+RKLB.US,D,20250701,000000,37.015,38.26,33.88,34.33,26656511,0
+RKLB.US,D,20250702,000000,34.39,35.79,33.73,35.68,14865574,0
+RKLB.US,D,20250703,000000,35.79,36.21,35.25,35.66,7975973,0
+RKLB.US,D,20250707,000000,36.98,39.06,35.275,38.88,35564138,0
+RKLB.US,D,20250708,000000,38.49,39.94,37.98,38.74,27769372,0
+RKLB.US,D,20250709,000000,38.53,39.43,37.77,39.14,16267272,0
+RKLB.US,D,20250710,000000,39.17,39.68,38.13,39.1,13663829,0
+RKLB.US,D,20250711,000000,38.97,40.3,38.6,39.03,16371475,0
+RKLB.US,D,20250714,000000,39.3,43.47,38.77,43.21,29196169,0
+RKLB.US,D,20250715,000000,43.29,45.48,42.8206,44.6,29999724,0
+RKLB.US,D,20250716,000000,45.55,48.07,44.86,47.69,26770886,0
+RKLB.US,D,20250717,000000,48.7,53.44,48.6,51.33,46760173,0
+RKLB.US,D,20250718,000000,50.65,51.85,47.91,51.39,32919640,0
+RKLB.US,D,20250721,000000,50.05,51.58,46.85,47.19,29305900,0
+RKLB.US,D,20250722,000000,45.99,47.87,44.46,46.88,24381737,0
+RKLB.US,D,20250723,000000,47.62,49.28,46.93,49.15,18179914,0
+RKLB.US,D,20250724,000000,49.3,49.62,47.31,48.13,12600554,0
+RKLB.US,D,20250725,000000,47.9,48.23,46.45,47.43,14517933,0
+RKLB.US,D,20250728,000000,47.955,48.165,44.41,45.11,20928726,0
+RKLB.US,D,20250729,000000,45.41,45.51,42.83,43.79,14706515,0
+RKLB.US,D,20250730,000000,43.86,46.56,43.36,46.44,16853439,0
+RKLB.US,D,20250731,000000,46.37,47.72,45.43,45.92,13041472,0
+RKLB.US,D,20250801,000000,43.195,46.17,42.315,44.81,16566292,0
+RKLB.US,D,20250804,000000,45.1,45.8,44.0701,44.54,11625061,0
+RKLB.US,D,20250805,000000,45.12,45.38,43.13,44.75,10920434,0
+RKLB.US,D,20250806,000000,44.71,45.1,43.67,44.1,8051641,0
+RKLB.US,D,20250807,000000,44.185,44.58,43.1,44.21,21522059,0
+RKLB.US,D,20250808,000000,47.54,49.92,43.5,44.69,39170199,0
+RKLB.US,D,20250811,000000,44.65,46.1,41.505,45.02,24893549,0
+RKLB.US,D,20250812,000000,45.37,47.27,43.42,43.43,20922204,0
+RKLB.US,D,20250813,000000,44,44.7,42.44,43,14523637,0
+RKLB.US,D,20250814,000000,42.76,45.69,42.01,42.81,18472926,0
+RKLB.US,D,20250815,000000,42.975,44.88,41.75,44.27,14183124,0
+RKLB.US,D,20250818,000000,44.3,47.08,44.03,44.97,21268927,0
+RKLB.US,D,20250819,000000,45.1,45.16,40.9,40.92,24104830,0
+RKLB.US,D,20250820,000000,40.21,40.86,38.26,40.69,20325039,0
+RKLB.US,D,20250821,000000,40.78,41.87,40.22,41.53,14951474,0
+RKLB.US,D,20250822,000000,40.97,44.684,40.4194,44.38,18818248,0
+RKLB.US,D,20250825,000000,45.16,49.59,44.05,47.22,30133227,0
+RKLB.US,D,20250826,000000,47.73,50.92,47,48.13,47698035,0
+RKLB.US,D,20250827,000000,48.68,48.74,45.82,46.25,16784736,0
+RKLB.US,D,20250828,000000,46.88,47.975,45.34,47.91,16940195,0
+RKLB.US,D,20250829,000000,47.85,48.8,46.02,48.6,15897764,0
+RKLB.US,D,20250902,000000,46.75,49.54,45.68,49.31,20305189,0
+RKLB.US,D,20250903,000000,50.27,50.8999,43.5118,43.53,33322331,0
+RKLB.US,D,20250904,000000,44.16,44.58,42.7,42.99,17273102,0
+RKLB.US,D,20250905,000000,43.565,45.99,42.39,45.84,17361988,0
+RKLB.US,D,20250908,000000,45.5,48.2,45.488,47.73,18846406,0
+RKLB.US,D,20250909,000000,47.01,47.53,45.5117,47.03,13243732,0
+RKLB.US,D,20250910,000000,47.53,48.11,45.6,46.17,11638482,0
+RKLB.US,D,20250911,000000,46.32,49.665,46.055,48.43,22816313,0
+RKLB.US,D,20250912,000000,48.98,54.03,48.6106,53.34,27889793,0
+RKLB.US,D,20250915,000000,53.58,55.17,52.72,54.04,23957068,0
+RKLB.US,D,20250916,000000,52,52.08,47.01,47.245,42608071,0
+RKLB.US,D,20250917,000000,47.565,48.54,46.45,48.08,20731040,0
+RKLB.US,D,20250918,000000,48.92,49.19,47,47.18,19434130,0
+RKLB.US,D,20250919,000000,47.68,48.93,47.13,47.79,26870013,0
+RKLB.US,D,20250922,000000,47.13,50.26,46.8,49.81,22995857,0
+RKLB.US,D,20250923,000000,49.025,54.1579,47.9101,52.91,38063987,0
+RKLB.US,D,20250924,000000,51.795,52.48,48.43,48.69,30681604,0
+RKLB.US,D,20250925,000000,48,48.62,45.21,46.63,22418540,0
+RKLB.US,D,20250926,000000,47.3,47.69,45.83,46.26,14907054,0
+RKLB.US,D,20250929,000000,47.4,48.1,46.37,47.01,16145380,0
+RKLB.US,D,20250930,000000,47.21,47.99,46.51,47.91,14856093,0
+RKLB.US,D,20251001,000000,47.38,49.42,47.12,47.97,25640218,0
+RKLB.US,D,20251002,000000,48.64,52.65,48.51,52.47,35212859,0
+RKLB.US,D,20251003,000000,52.05,56.9392,51.26,56.16,37741857,0
+RKLB.US,D,20251006,000000,56.865,59.26,55.8,58.5,31020499,0
+RKLB.US,D,20251007,000000,59.01,62.56,57.02,61.51,36545635,0
+RKLB.US,D,20251008,000000,64.15,68.5341,63.65,65.31,36149875,0
+RKLB.US,D,20251009,000000,64.9,68.5397,64.42,66.42,25844499,0
+RKLB.US,D,20251010,000000,70.8,73.5,64.14,64.26,40876811,0
+RKLB.US,D,20251013,000000,67.88,70.44,64.6221,65.42,26180258,0
+RKLB.US,D,20251014,000000,65.34,69.67,62.19,68.03,27623545,0
+RKLB.US,D,20251015,000000,70.02,73.97,67.08,69.27,26290819,0
+RKLB.US,D,20251016,000000,70.07,72.25,66.4249,67,23835179,0
+RKLB.US,D,20251017,000000,65.89,68.5,63.7,66.27,16892933,0
+RKLB.US,D,20251020,000000,69.135,72.18,66.675,67.35,25835156,0
+RKLB.US,D,20251021,000000,68.04,68.04,64.86,65.4,17508152,0
+RKLB.US,D,20251022,000000,62.97,64.02,58.41,60.565,22149432,0
+RKLB.US,D,20251023,000000,61.56,64.7,60.75,63.57,13226358,0
+RKLB.US,D,20251024,000000,64.81,66.18,63.65,64.56,12041181,0
+RKLB.US,D,20251027,000000,66.19,66.35,64.1501,65.62,19183285,0
+RKLB.US,D,20251028,000000,65.675,66.54,63.61,63.75,11772870,0
+RKLB.US,D,20251029,000000,64.145,67.39,63.48,66.16,17907153,0
+RKLB.US,D,20251030,000000,65,65.18,60.89,60.92,12478959,0
+RKLB.US,D,20251031,000000,61.77,63.4495,60.4004,62.98,13830091,0
+RKLB.US,D,20251103,000000,63.03,63.1,59.13,61.34,11463477,0
+RKLB.US,D,20251104,000000,57.8,59.4899,56.51,56.57,13725537,0
+RKLB.US,D,20251105,000000,56.66,57.28,54.87,56.42,13254318,0
+RKLB.US,D,20251106,000000,56.21,56.21,49.41,49.61,21053053,0
+RKLB.US,D,20251107,000000,47.657,52.1,46.3109,51.64,25058754,0
+RKLB.US,D,20251110,000000,53.74,54.5,50.76,51.9,22929766,0
+RKLB.US,D,20251111,000000,56,56.96,51.21,51.24,33240062,0
+RKLB.US,D,20251112,000000,51.93,55.33,49.6601,49.97,21987076,0
+RKLB.US,D,20251113,000000,48.76,49.38,44.37,45.25,26517134,0
+RKLB.US,D,20251114,000000,43.71,47.22,43.3,45.54,21107143,0
+RKLB.US,D,20251117,000000,45.15,45.682,42.225,43.31,17583509,0
+RKLB.US,D,20251118,000000,42.22,43.61,41.23,42.78,16982022,0
+RKLB.US,D,20251119,000000,42.5,44.53,42.43,43.62,15303963,0
+RKLB.US,D,20251120,000000,46.08,46.26,39.32,39.48,25029291,0
+RKLB.US,D,20251121,000000,39.83,41.045,37.57,40.3,18869983,0
+RKLB.US,D,20251124,000000,40.76,42.53,39.3,42.45,20280997,0
+RKLB.US,D,20251125,000000,42.03,42.805,40.38,42.6,10568827,0
+RKLB.US,D,20251126,000000,43.24,43.5898,41.3799,41.93,10906064,0
+RKLB.US,D,20251128,000000,42.51,42.6999,41.8,42.14,5636841,0
+RKLB.US,D,20251201,000000,41.15,41.3,39.98,40.37,13260625,0
+RKLB.US,D,20251202,000000,40.56,42.9896,40.42,41.9,13390810,0
+RKLB.US,D,20251203,000000,41.895,44.74,41.5,44.72,14385205,0
+RKLB.US,D,20251204,000000,45.645,49.68,44.82,49.37,28366585,0
+RKLB.US,D,20251205,000000,48.875,49.6999,47.7,49.055,14633125,0
+RKLB.US,D,20251208,000000,50.08,52.37,49.22,51.56,21748454,0
+RKLB.US,D,20251209,000000,51.23,53.75,50.34,53.43,17526159,0
+RKLB.US,D,20251210,000000,53.44,58.83,52.25,57.52,38839854,0
+RKLB.US,D,20251211,000000,57.51,64.15,56.85,63.53,31378814,0
+RKLB.US,D,20251212,000000,62.5,65.18,59.8,61.49,33545330,0
+RKLB.US,D,20251215,000000,63.052,64.56,55.08,55.41,32932215,0
+RKLB.US,D,20251216,000000,54.19,56.73,52.68,55.49,22447398,0
+RKLB.US,D,20251217,000000,56.1,56.91,53.085,53.96,23761067,0
+RKLB.US,D,20251218,000000,56.2,60.25,56.03,59.92,27939357,0
+RKLB.US,D,20251219,000000,61.12,70.56,60.7465,70.52,52764831,0
+RKLB.US,D,20251222,000000,72.94,78.45,72.752,77.55,48279566,0
+RKLB.US,D,20251223,000000,73.81,79.1799,73.29,77.18,35673312,0
+RKLB.US,D,20251224,000000,78.035,79.83,74.8007,77.18,16720593,0
+RKLB.US,D,20251226,000000,76.68,76.99,70.39,70.65,23157785,0
+RKLB.US,D,20251229,000000,69.5,72.74,69.322,70.12,18294098,0
+RKLB.US,D,20251230,000000,73.025,74.69,70.44,70.45,30151682,0
+RKLB.US,D,20251231,000000,71.5,73.1959,69.13,69.76,17594248,0
+RKLB.US,D,20260102,000000,70.63,76.24,66.85,75.99,31517644,0
+RKLB.US,D,20260105,000000,74.62,78.25,71.31,78.14,33498622,0
+RKLB.US,D,20260106,000000,77.76,86.25,74.05,86.03,43669685,0
+RKLB.US,D,20260107,000000,84.1,85.9599,81.85,84.08,28603484,0
+RKLB.US,D,20260108,000000,85.5,89.87,82.26,83.08,29874189,0
+RKLB.US,D,20260109,000000,84.525,88.4299,82.45,84.85,23780421,0
+RKLB.US,D,20260112,000000,84.98,88.8399,83.4189,87.9,22125035,0
+RKLB.US,D,20260113,000000,89.14,89.7292,85.6501,86.58,21759465,0
+RKLB.US,D,20260114,000000,86.35,92.19,84.5,91.8,28345962,0
+RKLB.US,D,20260115,000000,89.265,92.459,86.65,90.76,24810294,0
+RKLB.US,D,20260116,000000,92.525,99.58,92.4,96.3,36105306,0
+RKLB.US,D,20260120,000000,93.7,98.2699,88.3,89.16,29300928,0
+RKLB.US,D,20260121,000000,90.02,91.25,82.71,87.82,30538728,0
+RKLB.US,D,20260122,000000,86.38,89.4,81.3506,87.98,30063005,0
+RKLB.US,D,20260123,000000,89.055,94.4499,86.12,88.9,24380957,0
+RKLB.US,D,20260126,000000,86.745,87.16,80.01,80.48,21659884,0
+RKLB.US,D,20260127,000000,82.89,87,82,87,17676463,0
+RKLB.US,D,20260128,000000,87.22,89.8,86.0276,88.57,16262985,0
+RKLB.US,D,20260129,000000,87.94,89,83,85.68,15857335,0
+RKLB.US,D,20260130,000000,85,89.32,78.02,80.07,22706972,0
+RKLB.US,D,20260202,000000,79.16,80.7,73.879,74.15,18337002,0
+RKLB.US,D,20260203,000000,78.6,81.32,75.77,81.27,19000581,0
+RKLB.US,D,20260204,000000,81.35,81.35,68.5628,73.11,26237423,0
+RKLB.US,D,20260205,000000,69.98,72.99,65.2,66.32,22675406,0
+RKLB.US,D,20260206,000000,69,72.66,67,72.32,20049555,0
+RKLB.US,D,20260209,000000,72.025,76.8,70.75,75.84,16394444,0
+RKLB.US,D,20260210,000000,74.595,75.86,71.55,72.03,13195609,0
+RKLB.US,D,20260211,000000,73.13,73.4,67.02,69.62,17563088,0
+RKLB.US,D,20260212,000000,67.53,68.4495,63.87,66.01,18313696,0
+RKLB.US,D,20260213,000000,66.695,69.6,65.5,67.44,14737916,0
+RKLB.US,D,20260217,000000,66.084,70.99,65,69.89,12059196,0
+RKLB.US,D,20260218,000000,71,75.765,69.99,74.42,19084917,0

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

@@ -0,0 +1,1158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNAZ.US,D,20210709,000000,4435200,5174400,3407712,3910368,11.779402050387526,0
+RNAZ.US,D,20210712,000000,3555552,4767840,3400320,4767840,19.822067089656176,0
+RNAZ.US,D,20210713,000000,4398240,4730880,3252480,3370752,19.35115123491311,0
+RNAZ.US,D,20210714,000000,3119424,3282048,2816352,2831136,3.410436957169254,0
+RNAZ.US,D,20210715,000000,2764608,2897664,2483712,2616768,1.2807900426496484,0
+RNAZ.US,D,20210716,000000,2594592,2794176,2380224,2380224,0.9597159086110423,0
+RNAZ.US,D,20210719,000000,2358048,2417184,1973664,2188032,1.6066923693265374,0
+RNAZ.US,D,20210720,000000,2188032,2287085,2099328,2136288,0.7406899346945812,0
+RNAZ.US,D,20210721,000000,2180640,2646336,2180640,2446752,2.087861200254784,0
+RNAZ.US,D,20210722,000000,2380224,2439360,2217600,2284128,0.5642965365143886,0
+RNAZ.US,D,20210723,000000,2276736,2550240,2247168,2505888,0.7107345775667062,0
+RNAZ.US,D,20210726,000000,2417184,2683296,2232384,2306304,2.03466450114717,0
+RNAZ.US,D,20210727,000000,2291520,2343264,2114112,2150333,0.5914109845527927,0
+RNAZ.US,D,20210728,000000,2158464,2224253,2091936,2202816,0.25164907996075464,0
+RNAZ.US,D,20210729,000000,2180640,2239776,2114112,2143680,0.32244453447081145,0
+RNAZ.US,D,20210730,000000,2114112,2210208,2106720,2151072,0.22265286785404242,0
+RNAZ.US,D,20210802,000000,2188032,2254560,2128896,2165856,0.19554788951261656,0
+RNAZ.US,D,20210803,000000,2180640,2402400,2143680,2343264,0.43401244567043074,0
+RNAZ.US,D,20210804,000000,2298912,2461536,2255596,2424576,0.5407048157469682,0
+RNAZ.US,D,20210805,000000,2343264,2579808,2321088,2454144,0.4610200214145206,0
+RNAZ.US,D,20210806,000000,2446752,2498496,2328480,2350656,0.2513203461946862,0
+RNAZ.US,D,20210809,000000,2313696,2505888,2306304,2409792,0.19231331159215326,0
+RNAZ.US,D,20210810,000000,2395008,2423837,2321088,2343264,0.10179247830408301,0
+RNAZ.US,D,20210811,000000,2387616,2402621,2232384,2313696,0.14250270555645606,0
+RNAZ.US,D,20210812,000000,2313696,2313696,2158464,2247168,0.15915178563471072,0
+RNAZ.US,D,20210813,000000,2224992,2254560,2114112,2121504,0.14515963196205042,0
+RNAZ.US,D,20210816,000000,2106720,2121504,1958880,2047584,0.15040990252219674,0
+RNAZ.US,D,20210817,000000,2054976,2165856,1936704,2054976,0.2035687228419368,0
+RNAZ.US,D,20210818,000000,2032800,2151072,1981056,2099328,0.13124729430666893,0
+RNAZ.US,D,20210819,000000,2047584,2143680,2003232,2018016,0.15765557351424492,0
+RNAZ.US,D,20210820,000000,2010624,2099328,1973664,2010624,0.18443993497271688,0
+RNAZ.US,D,20210823,000000,2047584,2143680,1969968,2069760,3.505803569675679,0
+RNAZ.US,D,20210824,000000,2202816,2217600,2069833,2195424,1.5475094689232105,0
+RNAZ.US,D,20210825,000000,2091936,2328480,2084544,2210208,0.5448998915024329,0
+RNAZ.US,D,20210826,000000,2217600,2284128,2124388,2254560,0.44846726168054163,0
+RNAZ.US,D,20210827,000000,2269344,2321088,2173248,2291520,0.17221185056324384,0
+RNAZ.US,D,20210830,000000,2254560,2276736,2151072,2195424,0.2097497293323537,0
+RNAZ.US,D,20210831,000000,2173248,2247168,2173248,2247168,0.08879599562659589,0
+RNAZ.US,D,20210901,000000,2247168,2300539,2151072,2180640,0.25005817087064103,0
+RNAZ.US,D,20210902,000000,2195424,2217600,2106720,2180640,0.25582927476386114,0
+RNAZ.US,D,20210903,000000,2121504,2169552,1914528,1995619,0.37154897167570183,0
+RNAZ.US,D,20210907,000000,2032800,2143680,2025408,2091936,0.21701839815988908,0
+RNAZ.US,D,20210908,000000,2091936,2121504,2040192,2099328,0.11918560600101147,0
+RNAZ.US,D,20210909,000000,2091936,2121504,2047584,2054976,0.10168425319591201,0
+RNAZ.US,D,20210910,000000,2069760,2106720,2047584,2069760,0.05645156923584437,0
+RNAZ.US,D,20210913,000000,2077152,2084544,1988448,2062368,0.07930735926770563,0
+RNAZ.US,D,20210914,000000,2077152,2106720,1862784,1951488,0.17945481592758952,0
+RNAZ.US,D,20210915,000000,1929312,1988448,1877568,1907136,0.17084550857258682,0
+RNAZ.US,D,20210916,000000,1929312,1958880,1862784,1870176,0.08615530298722716,0
+RNAZ.US,D,20210917,000000,1892352,1914528,1796256,1796256,0.3192613634767312,0
+RNAZ.US,D,20210920,000000,1811040,1833143,1737120,1751904,0.3352989716938233,0
+RNAZ.US,D,20210921,000000,1803648,1929239,1751904,1811040,0.5971523265412463,0
+RNAZ.US,D,20210922,000000,1803648,1995840,1781472,1936704,0.44856736990557305,0
+RNAZ.US,D,20210923,000000,2454144,3901940,2358048,2971584,305.7374443817622,0
+RNAZ.US,D,20210924,000000,2624160,2786784,2498496,2705472,8.088484844440679,0
+RNAZ.US,D,20210927,000000,2683296,2912448,2528064,2631552,3.582890961411844,0
+RNAZ.US,D,20210928,000000,2624160,2698080,2217600,2358048,2.0532291656400656,0
+RNAZ.US,D,20210929,000000,2342304,2380151,2054976,2328480,1.6967194255585623,0
+RNAZ.US,D,20210930,000000,2313696,2313696,2121504,2210208,0.6254288416786141,0
+RNAZ.US,D,20211001,000000,2217600,2217600,2114112,2114112,0.6217857139748214,0
+RNAZ.US,D,20211004,000000,2121504,2151072,1921920,2069760,0.6151799239348209,0
+RNAZ.US,D,20211005,000000,2084544,2114112,1938034,1973664,0.3461011903031381,0
+RNAZ.US,D,20211006,000000,1958880,2054976,1884960,1907136,0.38342261885591666,0
+RNAZ.US,D,20211007,000000,1981056,2217600,1929312,2069760,1.0836864172070613,0
+RNAZ.US,D,20211008,000000,2077152,2121504,1995840,2032800,0.329023268233755,0
+RNAZ.US,D,20211011,000000,2018016,2217600,1958880,2180640,0.7047551403402765,0
+RNAZ.US,D,20211012,000000,2180640,2195424,2062368,2136288,0.31753517300140377,0
+RNAZ.US,D,20211013,000000,2114112,2365440,2084544,2365440,0.8995441012818253,0
+RNAZ.US,D,20211014,000000,2380224,2409792,2343264,2402400,0.30805735915333066,0
+RNAZ.US,D,20211015,000000,2424576,2424576,2298912,2380224,0.2424607682770371,0
+RNAZ.US,D,20211018,000000,2350656,2424576,2306304,2402400,0.1522930194043721,0
+RNAZ.US,D,20211019,000000,2395008,2402400,2313696,2328480,0.17757440467311666,0
+RNAZ.US,D,20211020,000000,2298912,2380224,2198972,2202816,0.29570211024175846,0
+RNAZ.US,D,20211021,000000,2188032,2202816,2084544,2099328,0.2076190475152381,0
+RNAZ.US,D,20211022,000000,2121504,2180640,2003232,2032800,0.24816287866379913,0
+RNAZ.US,D,20211025,000000,2069760,2069760,1995840,2032800,0.14713338737232165,0
+RNAZ.US,D,20211026,000000,2032800,2128896,1995840,2114112,0.18586715358672098,0
+RNAZ.US,D,20211027,000000,2121504,2121504,2018016,2047584,0.1991761362640474,0
+RNAZ.US,D,20211028,000000,2018016,2180640,1960655,2180640,0.23383387434195574,0
+RNAZ.US,D,20211029,000000,2143680,2165856,2047584,2091936,0.09434253242035942,0
+RNAZ.US,D,20211101,000000,2062368,2326705,2025408,2276736,0.34168154744820595,0
+RNAZ.US,D,20211102,000000,2269344,2409792,2128969,2402400,0.2861715366534528,0
+RNAZ.US,D,20211103,000000,2380224,2557632,2313696,2520672,0.38124729418167963,0
+RNAZ.US,D,20211104,000000,2505888,2528064,2417184,2483712,0.13299377698978107,0
+RNAZ.US,D,20211105,000000,2476320,2513280,2402400,2424576,0.1572077921291883,0
+RNAZ.US,D,20211108,000000,2431968,2498496,2335872,2417184,0.1539339826070157,0
+RNAZ.US,D,20211109,000000,2358048,2358048,2224992,2224992,0.09777732679093906,0
+RNAZ.US,D,20211110,000000,2180640,2269344,2151072,2180640,0.07824269476607436,0
+RNAZ.US,D,20211111,000000,2188032,2254560,2077152,2165856,0.0892518938947671,0
+RNAZ.US,D,20211112,000000,2151072,2217897,2136288,2180640,0.03615665582607663,0
+RNAZ.US,D,20211115,000000,2180640,2217600,2161200,2202816,0.06281520559629891,0
+RNAZ.US,D,20211116,000000,2195424,2313696,2077152,2151072,0.23989583321338454,0
+RNAZ.US,D,20211117,000000,2124979,2139245,2077152,2128896,0.04322916664505119,0
+RNAZ.US,D,20211118,000000,2098071,2098071,1929312,1995840,0.12818858218698886,0
+RNAZ.US,D,20211119,000000,1995840,2032800,1995840,2018016,0.03716450214591992,0
+RNAZ.US,D,20211122,000000,1988745,2080700,1952670,2003232,0.059649621182297295,0
+RNAZ.US,D,20211123,000000,1981056,2054976,1855392,1958880,0.346574675151388,0
+RNAZ.US,D,20211124,000000,1936704,2047584,1921920,2032800,0.050784632009239716,0
+RNAZ.US,D,20211126,000000,1951488,2032800,1936777,1988448,0.05732007572891483,0
+RNAZ.US,D,20211129,000000,2188032,2207842,2003232,2158464,0.11956845232116906,0
+RNAZ.US,D,20211130,000000,2188032,2188032,1951488,2032800,0.06636363633045454,0
+RNAZ.US,D,20211201,000000,2040192,2291520,1951488,1995840,0.41798160152259306,0
+RNAZ.US,D,20211202,000000,1962576,2025408,1929385,2018016,0.047090097379053245,0
+RNAZ.US,D,20211203,000000,2069760,2069760,1892352,1995840,0.086849296493371,0
+RNAZ.US,D,20211206,000000,1988448,1988448,1862784,1944096,0.08425324671112012,0
+RNAZ.US,D,20211207,000000,1951488,2091936,1884960,2084544,0.04026244586731645,0
+RNAZ.US,D,20211208,000000,2047584,2143680,2047584,2106720,0.02435470778003062,0
+RNAZ.US,D,20211209,000000,2099328,2128896,1981056,2003232,0.023179112542523,0
+RNAZ.US,D,20211210,000000,2003232,2047584,1929312,1988448,0.06022050862789752,0
+RNAZ.US,D,20211213,000000,1921920,1973664,1855392,1884960,0.19366341981658822,0
+RNAZ.US,D,20211214,000000,1855392,1921920,1833216,1855392,0.09623511899950239,0
+RNAZ.US,D,20211215,000000,1840608,1899744,1774080,1818432,0.08208333329229166,0
+RNAZ.US,D,20211216,000000,1818432,1966272,1818432,1921920,0.0701839826488907,0
+RNAZ.US,D,20211217,000000,1921920,2007446,1834028,1907136,0.0418276514942368,0
+RNAZ.US,D,20211220,000000,1833216,1914528,1811040,1833216,0.0394981060408579,0
+RNAZ.US,D,20211221,000000,1855392,1872615,1803648,1840608,0.0681723484507632,0
+RNAZ.US,D,20211222,000000,1840608,1944096,1840608,1914528,0.04952922075445617,0
+RNAZ.US,D,20211223,000000,1899744,1995840,1833216,1981056,0.08157602809774102,0
+RNAZ.US,D,20211227,000000,1981056,1981056,1855392,1896048,0.059438582221363855,0
+RNAZ.US,D,20211228,000000,1914528,1921847,1811040,1848000,0.10010146098890942,0
+RNAZ.US,D,20211229,000000,1840608,1877568,1774080,1788864,0.12125135275322804,0
+RNAZ.US,D,20211230,000000,1796256,1851696,1766688,1796256,0.16494047610800597,0
+RNAZ.US,D,20211231,000000,1766688,1884960,1766688,1877568,0.0929653679188853,0
+RNAZ.US,D,20220103,000000,1877568,2032800,1825824,2018016,0.058244047589927385,0
+RNAZ.US,D,20220104,000000,2054976,2313696,2003232,2224992,0.3338974565430089,0
+RNAZ.US,D,20220105,000000,2151072,2191728,1840608,1855392,0.15637445879627165,0
+RNAZ.US,D,20220106,000000,2025408,2025408,1833216,1884960,0.06091314932019189,0
+RNAZ.US,D,20220107,000000,1936704,1936704,1781545,1796256,0.08291801943906137,0
+RNAZ.US,D,20220110,000000,1788864,1818432,1774080,1803648,0.04572104976069015,0
+RNAZ.US,D,20220111,000000,1833216,1870176,1813700,1855392,0.04574675322387987,0
+RNAZ.US,D,20220112,000000,1995840,1995840,1825824,1877568,0.07550189390164211,0
+RNAZ.US,D,20220113,000000,1877568,1877568,1766688,1781472,0.0597970778921776,0
+RNAZ.US,D,20220114,000000,1833216,1870176,1751904,1855392,0.060553300835525105,0
+RNAZ.US,D,20220118,000000,1751977,1781472,1626240,1751904,0.07588609303564914,0
+RNAZ.US,D,20220119,000000,1737120,1781842,1663273,1677984,0.0285592532324738,0
+RNAZ.US,D,20220120,000000,1685376,1700160,1500576,1544928,0.1150865800290368,0
+RNAZ.US,D,20220121,000000,1552320,1552320,1442770,1500576,0.05774891772004329,0
+RNAZ.US,D,20220124,000000,1485792,1700160,1463616,1700160,0.061785714254821426,0
+RNAZ.US,D,20220125,000000,1611456,1700160,1589280,1677984,0.01156249999421857,0
+RNAZ.US,D,20220126,000000,1655808,1692768,1559712,1633632,0.014775432893045184,0
+RNAZ.US,D,20220127,000000,1633632,1633632,1530144,1530144,0.012949134192659632,0
+RNAZ.US,D,20220128,000000,1493184,1685376,1441440,1677984,0.09488095233351192,0
+RNAZ.US,D,20220131,000000,1737120,1737120,1596672,1700160,0.026925054099091766,0
+RNAZ.US,D,20220201,000000,1714944,1810967,1626240,1810967,0.02329545453380682,0
+RNAZ.US,D,20220202,000000,1811040,1914528,1722336,1914528,0.04508793287788983,0
+RNAZ.US,D,20220203,000000,1848000,1907136,1770384,1770384,0.031760010806630996,0
+RNAZ.US,D,20220204,000000,1766688,1848000,1766688,1788864,0.008436147181929112,0
+RNAZ.US,D,20220207,000000,1781472,1892352,1759296,1781472,0.019177489167900436,0
+RNAZ.US,D,20220208,000000,1803057,1877568,1796256,1877568,0.008313041121384427,0
+RNAZ.US,D,20220209,000000,1804018,1825824,1663200,1788864,0.054310064907908115,0
+RNAZ.US,D,20220210,000000,1870176,1870176,1737120,1737120,0.041204004308400544,0
+RNAZ.US,D,20220211,000000,1796256,1803648,1515360,1533840,0.07170454541869319,0
+RNAZ.US,D,20220214,000000,1500576,1604064,1500576,1544928,0.01386093072900027,0
+RNAZ.US,D,20220215,000000,1541823,1626240,1541823,1581888,0.019886363626420454,0
+RNAZ.US,D,20220216,000000,1663200,1663200,1581888,1641024,0.006198593070493777,0
+RNAZ.US,D,20220217,000000,1899744,1899744,1618848,1692768,0.02213338743482093,0
+RNAZ.US,D,20220218,000000,1677984,1692768,1522752,1626240,0.03488906924662473,0
+RNAZ.US,D,20220222,000000,1574496,1692768,1574496,1670592,0.036409632016425435,0
+RNAZ.US,D,20220223,000000,1700160,1700160,1526448,1530144,0.024154491329914273,0
+RNAZ.US,D,20220224,000000,1500576,1559712,1478400,1507968,0.034614448034641004,0
+RNAZ.US,D,20220225,000000,1663200,1663200,1611456,1611456,0.010902326834375855,0
+RNAZ.US,D,20220228,000000,1663200,1663200,1537684,1574496,0.020068993496458833,0
+RNAZ.US,D,20220301,000000,1596672,1689072,1516766,1567104,0.008694534627687186,0
+RNAZ.US,D,20220302,000000,1618848,1618848,1523491,1559712,0.006797889606990488,0
+RNAZ.US,D,20220303,000000,1648416,1648416,1544928,1648416,0.0038406385262180305,0
+RNAZ.US,D,20220304,000000,1559712,1663200,1559712,1655808,0.021206709946106603,0
+RNAZ.US,D,20220307,000000,1663200,1670592,1552320,1581888,0.026776244575356645,0
+RNAZ.US,D,20220308,000000,1493184,1626240,1493184,1626240,0.037881493487550974,0
+RNAZ.US,D,20220309,000000,1692768,1700160,1507968,1700160,0.01943452379980655,0
+RNAZ.US,D,20220310,000000,1666896,1700160,1633632,1700160,0.008073593069556276,0
+RNAZ.US,D,20220311,000000,1700160,1759296,1623874,1759296,0.03252570344694043,0
+RNAZ.US,D,20220314,000000,1759296,1759296,1596672,1596672,0.01285037878145342,0
+RNAZ.US,D,20220315,000000,1559712,1759296,1559712,1596672,0.028139880938310834,0
+RNAZ.US,D,20220316,000000,1714944,1714944,1596672,1611456,0.007901785710334643,0
+RNAZ.US,D,20220317,000000,1729728,1774080,1641024,1700160,0.014644209949387673,0
+RNAZ.US,D,20220318,000000,1914528,1914528,1633632,1884960,0.015136634191565704,0
+RNAZ.US,D,20220321,000000,1884960,1966272,1862784,1921920,0.027932900418933985,0
+RNAZ.US,D,20220322,000000,1892352,2003232,1774080,1921920,0.017142857134285715,0
+RNAZ.US,D,20220323,000000,1818432,1921920,1808232,1884960,0.03477813851074946,0
+RNAZ.US,D,20220324,000000,1920884,1921920,1840829,1921920,0.004728084413220552,0
+RNAZ.US,D,20220325,000000,1973664,1981056,1818432,1818432,0.012037337656318994,0
+RNAZ.US,D,20220328,000000,1973664,2018016,1855540,2018016,0.05082927486636115,0
+RNAZ.US,D,20220329,000000,2224992,2224992,2010624,2069760,0.026279761891622025,0
+RNAZ.US,D,20220330,000000,2106720,2106720,1995840,2018016,0.011121482678421765,0
+RNAZ.US,D,20220331,000000,1995840,2165856,1995840,2128896,0.03204680734328378,0
+RNAZ.US,D,20220401,000000,2210208,2210208,2040192,2091936,0.03048701297176948,0
+RNAZ.US,D,20220404,000000,2136288,2158464,2069833,2143680,0.009912067094610887,0
+RNAZ.US,D,20220405,000000,2163860,2165856,2077225,2143680,0.01050324674799513,0
+RNAZ.US,D,20220406,000000,2143680,2158464,2055864,2091936,0.017601461030160487,0
+RNAZ.US,D,20220407,000000,2114112,2247168,2114112,2224992,0.032241612537991925,0
+RNAZ.US,D,20220408,000000,2276736,2276736,2077152,2239776,0.02021103895093344,0
+RNAZ.US,D,20220411,000000,2151072,2247168,2069833,2106720,0.02850649349224026,0
+RNAZ.US,D,20220412,000000,2054976,2136288,2003232,2069760,0.08961850644869902,0
+RNAZ.US,D,20220413,000000,2106720,2143680,2069760,2077152,0.007650162333837078,0
+RNAZ.US,D,20220414,000000,2143680,2151072,2051280,2119286,0.004964826837344426,0
+RNAZ.US,D,20220418,000000,2143680,2233344,2029104,2062368,0.02305735929583063,0
+RNAZ.US,D,20220419,000000,2024002,2128896,2024002,2091936,0.005285443720300822,0
+RNAZ.US,D,20220420,000000,2143680,2143680,2070499,2084544,0.00826298700885552,0
+RNAZ.US,D,20220421,000000,2091936,2091936,2018016,2062368,0.014929653672188854,0
+RNAZ.US,D,20220422,000000,2032800,2062368,1893979,1988448,0.019278950206810565,0
+RNAZ.US,D,20220425,000000,1848000,2062368,1848000,2062368,0.026582792194500812,0
+RNAZ.US,D,20220426,000000,2106499,2106499,1969229,2047584,0.015553300858024038,0
+RNAZ.US,D,20220427,000000,2069760,2077152,2010697,2069760,0.014619859300049198,0
+RNAZ.US,D,20220428,000000,2069760,2069760,1914676,2018016,0.011485389604646914,0
+RNAZ.US,D,20220429,000000,1973664,2018016,1877568,2018016,0.006373106057419329,0
+RNAZ.US,D,20220502,000000,2046106,2046106,1995840,2003232,0.006911525970570032,0
+RNAZ.US,D,20220503,000000,1988448,2032800,1958880,2032800,0.015775162329774578,0
+RNAZ.US,D,20220504,000000,2032800,2143680,1995840,2114112,0.011182359301768127,0
+RNAZ.US,D,20220505,000000,2128969,2128969,2018016,2099328,0.007279491338351418,0
+RNAZ.US,D,20220506,000000,2040192,2054976,1985194,2032800,0.013721590902230293,0
+RNAZ.US,D,20220509,000000,1973664,2010624,1855392,1944096,0.08605654757602024,0
+RNAZ.US,D,20220510,000000,2106720,2106720,1751904,1848000,0.07048701295176948,0
+RNAZ.US,D,20220511,000000,1737932,1921920,1685376,1729728,0.07901244584793789,0
+RNAZ.US,D,20220512,000000,1737120,1737120,1618848,1655808,0.021456980508752208,0
+RNAZ.US,D,20220513,000000,1700160,1700160,1641024,1663200,0.006646374455551451,0
+RNAZ.US,D,20220516,000000,1626240,1652112,1507968,1530144,0.04835768395850336,0
+RNAZ.US,D,20220517,000000,1507968,1644720,1507968,1581888,0.01133522726705984,0
+RNAZ.US,D,20220518,000000,1522752,1581888,1507968,1507968,0.053367153652971,0
+RNAZ.US,D,20220519,000000,1515360,1552320,1478400,1544928,0.026897997822048658,0
+RNAZ.US,D,20220520,000000,1596672,1596672,1478400,1485792,0.008967803025818951,0
+RNAZ.US,D,20220523,000000,1485792,1537388,1478400,1478400,0.020783279210387404,0
+RNAZ.US,D,20220524,000000,1478400,1485792,1456224,1483944,0.008841991337570347,0
+RNAZ.US,D,20220525,000000,1145760,1493184,1123584,1367520,0.09538419908650704,0
+RNAZ.US,D,20220526,000000,1374912,1404480,1330560,1330560,0.05467938308954253,0
+RNAZ.US,D,20220527,000000,1330560,1404480,1293673,1352736,0.07873376619439934,0
+RNAZ.US,D,20220531,000000,1367520,1404480,1360128,1360128,0.025754870116992696,0
+RNAZ.US,D,20220601,000000,1360128,1404480,1330560,1345344,0.013333333326666667,0
+RNAZ.US,D,20220602,000000,1354142,1354142,1300992,1330560,0.026757305181426366,0
+RNAZ.US,D,20220603,000000,1374912,1426656,1308384,1308384,0.039044913400389174,0
+RNAZ.US,D,20220606,000000,1308384,1478400,1293600,1300992,0.01843614717692911,0
+RNAZ.US,D,20220607,000000,1552320,1552320,1348152,1367520,0.05854031382354458,0
+RNAZ.US,D,20220608,000000,1330560,1382304,1293600,1382304,0.017111742415686373,0
+RNAZ.US,D,20220609,000000,1352736,1352736,1293600,1315776,0.02929112552647998,0
+RNAZ.US,D,20220610,000000,1197504,1268985,1168009,1204896,0.03688041123697284,0
+RNAZ.US,D,20220613,000000,1116192,1116192,1005312,1020096,0.0510254328749184,0
+RNAZ.US,D,20220614,000000,1064448,1367447,850080,938784,1.2007007569753982,0
+RNAZ.US,D,20220615,000000,990528,990528,887040,938784,0.0806642315613986,0
+RNAZ.US,D,20220616,000000,938784,946176,894432,931392,0.049663149325816884,0
+RNAZ.US,D,20220617,000000,931392,931392,887040,887040,0.07160443719363323,0
+RNAZ.US,D,20220621,000000,909216,931392,887040,909216,0.05259199131569535,0
+RNAZ.US,D,20220622,000000,909216,946176,894432,916608,0.2153152055200489,0
+RNAZ.US,D,20220623,000000,960960,1020614,894432,968352,0.135549242356466,0
+RNAZ.US,D,20220624,000000,937602,1020023,931392,946176,0.06564799780267294,0
+RNAZ.US,D,20220627,000000,1027488,1034880,946176,983136,0.0324567099404816,0
+RNAZ.US,D,20220628,000000,956894,1005312,924000,952090,0.04343749997828214,0
+RNAZ.US,D,20220629,000000,926439,960960,924000,953568,0.03754058439681591,0
+RNAZ.US,D,20220630,000000,942922,942922,835296,931392,0.06375270559582749,0
+RNAZ.US,D,20220701,000000,931392,931392,916608,916608,0.0024905303017850383,0
+RNAZ.US,D,20220705,000000,1020096,1020096,946176,960960,0.042310606039450756,0
+RNAZ.US,D,20220706,000000,983136,983136,901824,953568,0.02846861470438041,0
+RNAZ.US,D,20220707,000000,968352,1071840,960960,1027488,0.02827516232352458,0
+RNAZ.US,D,20220708,000000,1000804,1027488,990528,1027415,0.0139948593003617,0
+RNAZ.US,D,20220711,000000,1027488,1027488,978701,990528,0.014943181810710226,0
+RNAZ.US,D,20220712,000000,961033,975744,961033,975744,0.004182900430808983,0
+RNAZ.US,D,20220713,000000,970127,983136,968425,983136,0.0083698593031742,0
+RNAZ.US,D,20220714,000000,983136,1027415,983136,1005312,0.011147186141612553,0
+RNAZ.US,D,20220715,000000,990528,990528,960960,975744,0.0071469155808419485,0
+RNAZ.US,D,20220718,000000,968352,983136,960960,983136,0.014341179646508885,0
+RNAZ.US,D,20220719,000000,990528,1064818,990528,1020096,0.016084956701914233,0
+RNAZ.US,D,20220720,000000,1079232,1160544,1071840,1108800,0.08955762982535194,0
+RNAZ.US,D,20220721,000000,1012704,1108727,1012704,1071840,0.007000811684811461,0
+RNAZ.US,D,20220722,000000,1012704,1012777,938784,953568,0.014564393932111744,0
+RNAZ.US,D,20220725,000000,975744,990528,931392,990528,0.013564664495381991,0
+RNAZ.US,D,20220726,000000,990528,1049664,990528,1005312,0.005792748914852544,0
+RNAZ.US,D,20220727,000000,1020096,1108800,1020096,1094016,0.022100919902369634,0
+RNAZ.US,D,20220728,000000,1005312,1108800,1005312,1071840,0.043092532445987985,0
+RNAZ.US,D,20220729,000000,1057056,1086624,997920,1049664,0.02580898267107819,0
+RNAZ.US,D,20220801,000000,995630,1020096,995630,1020096,0.0037134740241171107,0
+RNAZ.US,D,20220802,000000,1021574,1064448,1005312,1034880,0.015384199126507035,0
+RNAZ.US,D,20220803,000000,997920,997920,938784,938784,0.010499188306438539,0
+RNAZ.US,D,20220804,000000,960960,983136,960960,975744,0.012683982677640693,0
+RNAZ.US,D,20220805,000000,1057056,1167936,1034880,1060752,0.0799350648950974,0
+RNAZ.US,D,20220808,000000,1034880,1123584,1034880,1108800,0.01947646102922263,0
+RNAZ.US,D,20220809,000000,1057056,1086624,1042272,1042272,0.0382508116691854,0
+RNAZ.US,D,20220810,000000,1034880,1057056,1001616,1057056,0.023084415572873374,0
+RNAZ.US,D,20220811,000000,1041830,1041830,997920,1005312,0.028033008643992153,0
+RNAZ.US,D,20220812,000000,1012704,1027561,942480,953568,0.05377840906402078,0
+RNAZ.US,D,20220815,000000,997920,997920,946249,953568,0.052107683956628355,0
+RNAZ.US,D,20220816,000000,947358,1027488,947358,983136,0.0737608224739421,0
+RNAZ.US,D,20220817,000000,1027858,1027858,968352,968352,0.006726190472827381,0
+RNAZ.US,D,20220818,000000,938784,946176,909216,909216,0.014195075750478398,0
+RNAZ.US,D,20220819,000000,1057056,1057056,887040,938784,0.07345779217106331,0
+RNAZ.US,D,20220822,000000,960960,960960,887040,887040,0.02416396102687906,0
+RNAZ.US,D,20220823,000000,879648,894432,820512,827904,0.03480790041549648,0
+RNAZ.US,D,20220824,000000,835296,924073,813120,835296,0.02644615799543511,0
+RNAZ.US,D,20220825,000000,850080,909216,827831,872256,0.04950216447741342,0
+RNAZ.US,D,20220826,000000,894432,894432,805728,827904,0.012056277050248917,0
+RNAZ.US,D,20220829,000000,894432,946176,835369,901824,0.01739989176619183,0
+RNAZ.US,D,20220830,000000,894432,924000,894432,909216,0.013651244581918787,0
+RNAZ.US,D,20220831,000000,916608,938784,887040,887040,0.007793560602163647,0
+RNAZ.US,D,20220901,000000,886967,931392,857399,879648,0.02321969695808712,0
+RNAZ.US,D,20220902,000000,857472,925182,857472,879648,0.0414853895896487,0
+RNAZ.US,D,20220906,000000,776160,850153,746592,746592,0.05940882031661505,0
+RNAZ.US,D,20220907,000000,798336,831600,768768,768768,0.021275703452565794,0
+RNAZ.US,D,20220908,000000,724416,850007,724416,827904,0.029604978340175864,0
+RNAZ.US,D,20220909,000000,798336,911876,798336,835296,0.011117424236865531,0
+RNAZ.US,D,20220912,000000,851116,886743,820512,842688,0.0077827380913465475,0
+RNAZ.US,D,20220913,000000,761376,848011,753984,827904,0.020998376612877435,0
+RNAZ.US,D,20220914,000000,805728,872256,798336,850080,0.042586580065286796,0
+RNAZ.US,D,20220915,000000,857472,894432,790944,857472,0.016804653671251352,0
+RNAZ.US,D,20220916,000000,924000,924000,820512,820512,0.008614718610411257,0
+RNAZ.US,D,20220919,000000,909216,909216,834557,872256,0.030423430720718844,0
+RNAZ.US,D,20220920,000000,909216,909216,820512,827904,0.01841720778299919,0
+RNAZ.US,D,20220921,000000,783552,850080,783552,835296,0.01720508657148404,0
+RNAZ.US,D,20220922,000000,894432,894432,798409,827904,0.018256222934594654,0
+RNAZ.US,D,20220923,000000,783552,820512,739200,761376,0.03360119045938988,0
+RNAZ.US,D,20220926,000000,776160,776160,731808,761303,0.014059794365264654,0
+RNAZ.US,D,20220927,000000,783552,783552,764775,764775,0.002275432899295184,0
+RNAZ.US,D,20220928,000000,786582,924000,786582,820512,0.06920048697838765,0
+RNAZ.US,D,20220929,000000,842097,907886,842097,879648,0.030091991326945348,0
+RNAZ.US,D,20220930,000000,827977,887040,798336,813120,0.08383658004466181,0
+RNAZ.US,D,20221003,000000,850080,916608,776160,790944,0.07098755407706213,0
+RNAZ.US,D,20221004,000000,820512,901824,798336,857472,0.029613095223288692,0
+RNAZ.US,D,20221005,000000,857472,909216,820512,894432,0.018805465358562458,0
+RNAZ.US,D,20221006,000000,879648,887040,842985,887040,0.009978354973365801,0
+RNAZ.US,D,20221007,000000,909216,924000,887040,901824,0.035459956692226735,0
+RNAZ.US,D,20221010,000000,864864,864864,761006,813120,0.028875811673873604,0
+RNAZ.US,D,20221011,000000,862574,890663,850080,850080,0.0050554653654374575,0
+RNAZ.US,D,20221012,000000,884453,884453,850080,864864,0.006247294369170726,0
+RNAZ.US,D,20221013,000000,850080,879648,824208,864864,0.047949134175159634,0
+RNAZ.US,D,20221014,000000,850080,857399,803362,821251,0.026939935051465098,0
+RNAZ.US,D,20221017,000000,857472,864864,850080,864864,0.005082521642480206,0
+RNAZ.US,D,20221018,000000,924000,924073,879648,909216,0.019749729427354753,0
+RNAZ.US,D,20221019,000000,894432,894432,857472,857472,0.0026812770549364175,0
+RNAZ.US,D,20221020,000000,852370,852370,813193,813193,0.007964015147532966,0
+RNAZ.US,D,20221021,000000,776160,813047,776160,805728,0.009587391770097901,0
+RNAZ.US,D,20221024,000000,769210,805728,769210,796858,0.005179924239834101,0
+RNAZ.US,D,20221025,000000,776160,816816,776160,798336,0.008333333329166666,0
+RNAZ.US,D,20221026,000000,1094016,1145760,776160,850080,46.7017694571693,0
+RNAZ.US,D,20221027,000000,731808,746592,480480,532224,4.42523944583919,0
+RNAZ.US,D,20221028,000000,538728,571992,480480,563861,1.2847835491411579,0
+RNAZ.US,D,20221031,000000,547008,554400,481516,496742,0.5219047616438095,0
+RNAZ.US,D,20221101,000000,505464,505464,413804,477893,0.9353571423894643,0
+RNAZ.US,D,20221102,000000,443520,469762,436128,443593,0.4502705625454275,0
+RNAZ.US,D,20221103,000000,428736,473015,428736,450912,0.10828463198048972,0
+RNAZ.US,D,20221104,000000,465696,465696,417648,428736,0.10939529215309546,0
+RNAZ.US,D,20221107,000000,452021,452021,406633,424892,0.17372700207763778,0
+RNAZ.US,D,20221108,000000,406633,435389,399316,419054,0.10874458869021646,0
+RNAZ.US,D,20221109,000000,413952,424967,335154,359400,0.6205073048845471,0
+RNAZ.US,D,20221110,000000,348606,418018,340105,384384,0.1250757575132197,0
+RNAZ.US,D,20221111,000000,376992,406487,369600,388080,0.15809388520233747,0
+RNAZ.US,D,20221114,000000,406487,406560,370782,379579,0.11064799778017295,0
+RNAZ.US,D,20221115,000000,415134,428663,391776,405082,0.15426948044234579,0
+RNAZ.US,D,20221116,000000,436128,436128,380097,404712,0.10408143934189956,0
+RNAZ.US,D,20221117,000000,391776,419866,384384,406633,0.02545589825567014,0
+RNAZ.US,D,20221118,000000,421344,421344,388377,391776,0.07425730515767566,0
+RNAZ.US,D,20221121,000000,395472,395472,336336,358512,0.15195616875518897,0
+RNAZ.US,D,20221122,000000,369527,384384,340474,358291,0.06380005408065498,0
+RNAZ.US,D,20221123,000000,346315,376992,340844,354816,0.04603354976053301,0
+RNAZ.US,D,20221125,000000,354889,362060,351120,361320,0.027413419899713205,0
+RNAZ.US,D,20221128,000000,325248,332640,273578,295680,0.5023214283202501,0
+RNAZ.US,D,20221129,000000,303072,331828,298194,317117,0.09955492419264589,0
+RNAZ.US,D,20221130,000000,325248,354816,288954,295680,0.29331845223429404,0
+RNAZ.US,D,20221201,000000,317856,317856,280969,295753,0.17896780294082001,0
+RNAZ.US,D,20221202,000000,325248,332198,288288,317856,0.3894358764286542,0
+RNAZ.US,D,20221205,000000,315711,325248,303072,314972,0.08591856056310045,0
+RNAZ.US,D,20221206,000000,324509,337224,303072,310316,1.2947186140712554,0
+RNAZ.US,D,20221207,000000,439012,864864,379506,724416,154.3105897496829,0
+RNAZ.US,D,20221208,000000,529267,746592,510048,539689,31.20105112076315,0
+RNAZ.US,D,20221209,000000,466066,502656,384384,397393,7.705983491817963,0
+RNAZ.US,D,20221212,000000,374774,384384,337224,376992,2.072291665630512,0
+RNAZ.US,D,20221213,000000,369600,443520,347424,364722,1.2770982136471607,0
+RNAZ.US,D,20221214,000000,340032,364426,310834,337593,0.8615854974046873,0
+RNAZ.US,D,20221215,000000,378470,378470,323770,332492,0.4621658547472765,0
+RNAZ.US,D,20221216,000000,332567,340032,310537,317856,0.45756628765000923,0
+RNAZ.US,D,20221219,000000,317856,347424,310094,336854,0.487761092829717,0
+RNAZ.US,D,20221220,000000,311055,326726,207715,244675,0.9939488631393848,0
+RNAZ.US,D,20221221,000000,313421,324509,263155,271582,0.9005749454371629,0
+RNAZ.US,D,20221222,000000,271582,294720,236544,266112,0.4440367963147781,0
+RNAZ.US,D,20221223,000000,251402,284592,251402,267147,0.15674918823331463,0
+RNAZ.US,D,20221227,000000,267147,325175,266112,297010,0.50207521619917,0
+RNAZ.US,D,20221228,000000,317856,524832,292426,450912,6.470162334427292,0
+RNAZ.US,D,20221229,000000,518918,622037,391776,421417,11.825624994087251,0
+RNAZ.US,D,20221230,000000,399095,502656,347424,497482,2.557771914305534,0
+RNAZ.US,D,20230103,000000,481886,554400,428736,480038,1.1504870124117696,0
+RNAZ.US,D,20230104,000000,500956,535808,451133,500660,0.5554261360859367,0
+RNAZ.US,D,20230105,000000,497851,497851,458304,465696,0.2935159630567043,0
+RNAZ.US,D,20230106,000000,473088,495191,443593,469171,0.2829085496420973,0
+RNAZ.US,D,20230109,000000,455126,472422,443593,458304,0.2476258115644997,0
+RNAZ.US,D,20230110,000000,450912,458304,406560,414025,0.48529626599113146,0
+RNAZ.US,D,20230111,000000,443520,443520,413655,428366,0.10066423155139859,0
+RNAZ.US,D,20230112,000000,434059,465623,421344,450912,0.34921942623231583,0
+RNAZ.US,D,20230113,000000,437385,473015,436128,452390,0.2935727812384959,0
+RNAZ.US,D,20230117,000000,458304,458304,318595,442781,0.7713771641164848,0
+RNAZ.US,D,20230118,000000,436128,532076,406633,511526,1.6973200749089292,0
+RNAZ.US,D,20230119,000000,517440,554327,453057,524832,1.7553706701179945,0
+RNAZ.US,D,20230120,000000,535550,535550,466508,505243,0.570515421792651,0
+RNAZ.US,D,20230123,000000,432432,486542,432432,473161,0.39643533529960445,0
+RNAZ.US,D,20230124,000000,496815,552625,465696,547008,0.640641233445922,0
+RNAZ.US,D,20230125,000000,548486,568075,502804,551516,0.5035579001811126,0
+RNAZ.US,D,20230126,000000,554400,565415,525053,549374,0.12033008651992154,0
+RNAZ.US,D,20230127,000000,549374,577982,524832,565488,0.5211214824234086,0
+RNAZ.US,D,20230130,000000,598752,687383,569257,672672,1.0643344150522307,0
+RNAZ.US,D,20230131,000000,643104,696548,527419,554991,8.66146915151327,0
+RNAZ.US,D,20230201,000000,761376,790944,586704,643843,14.093256215896984,0
+RNAZ.US,D,20230202,000000,487872,547599,462000,487945,2.2674093603381436,0
+RNAZ.US,D,20230203,000000,497185,510048,458304,462812,0.7778287333773328,0
+RNAZ.US,D,20230206,000000,454166,458304,413952,458304,0.7395684520111726,0
+RNAZ.US,D,20230207,000000,436128,436128,413952,417945,0.3727069803331315,0
+RNAZ.US,D,20230208,000000,421344,432432,377065,391776,0.35846590891168506,0
+RNAZ.US,D,20230209,000000,390964,402864,354816,384384,0.4372348482662132,0
+RNAZ.US,D,20230210,000000,381427,381427,347794,358512,0.283965097260614,0
+RNAZ.US,D,20230213,000000,369600,399168,360360,360433,0.42987283528290804,0
+RNAZ.US,D,20230214,000000,373223,399168,327169,347424,3.8615990240432176,0
+RNAZ.US,D,20230215,000000,663432,672672,450173,495264,55.09206301358103,0
+RNAZ.US,D,20230216,000000,389631,396211,367382,372778,5.261908817715237,0
+RNAZ.US,D,20230217,000000,391776,413952,370339,387932,3.646456978696417,0
+RNAZ.US,D,20230221,000000,371521,374035,347424,350899,1.0401366336790525,0
+RNAZ.US,D,20230222,000000,361469,371078,340105,350972,1.1999499452874842,0
+RNAZ.US,D,20230223,000000,369600,369600,318226,325987,0.6796672074523831,0
+RNAZ.US,D,20230224,000000,332640,347424,310537,317856,0.480451839586605,0
+RNAZ.US,D,20230227,000000,321034,406560,303072,353189,9.514155839398624,0
+RNAZ.US,D,20230228,000000,336336,390519,330201,385123,2.917809792913376,0
+RNAZ.US,D,20230301,000000,367825,398726,365904,377362,1.1266842526833978,0
+RNAZ.US,D,20230302,000000,376992,384384,330792,354816,0.6765976728218609,0
+RNAZ.US,D,20230303,000000,346833,354816,336336,340032,0.3331425864135144,0
+RNAZ.US,D,20230306,000000,336336,347203,317856,332640,0.36190476172380953,0
+RNAZ.US,D,20230307,000000,332640,332640,311352,323918,0.2255343613590934,0
+RNAZ.US,D,20230308,000000,310464,323918,310464,316229,0.12100514063213723,0
+RNAZ.US,D,20230309,000000,317856,323770,303145,308098,0.14530303023037877,0
+RNAZ.US,D,20230310,000000,310464,310464,288361,294941,0.2608238635059526,0
+RNAZ.US,D,20230313,000000,288288,295680,273578,277200,0.5202096858870947,0
+RNAZ.US,D,20230314,000000,295680,306102,277200,277939,0.7003679650177813,0
+RNAZ.US,D,20230315,000000,279639,286440,251328,257020,0.44540043267773266,0
+RNAZ.US,D,20230316,000000,249332,266038,248371,255024,0.2198011362537367,0
+RNAZ.US,D,20230317,000000,247336,258129,239205,239205,0.24676136351298117,0
+RNAZ.US,D,20230320,000000,244453,259459,242458,250663,0.3556439392161174,0
+RNAZ.US,D,20230321,000000,251328,256502,244010,250367,0.2862594695538391,0
+RNAZ.US,D,20230322,000000,251328,258720,244011,248445,0.1145846860898947,0
+RNAZ.US,D,20230323,000000,258720,258720,229152,236988,0.1949134198159632,0
+RNAZ.US,D,20230324,000000,236544,239870,229152,235805,0.17298566008666647,0
+RNAZ.US,D,20230327,000000,243936,244232,221982,234696,0.13259469690339784,0
+RNAZ.US,D,20230328,000000,234696,243936,229152,231148,0.13888663412969177,0
+RNAZ.US,D,20230329,000000,251328,251328,231074,234696,0.11085091985799536,0
+RNAZ.US,D,20230330,000000,240166,251328,237948,247632,0.10233901510034653,0
+RNAZ.US,D,20230331,000000,263894,263894,236544,250219,0.21146509729686397,0
+RNAZ.US,D,20230403,000000,242679,258720,236544,258720,0.19392586570390108,0
+RNAZ.US,D,20230404,000000,258720,258720,242310,244380,0.1418641774182472,0
+RNAZ.US,D,20230405,000000,297898,362208,270547,321404,24.613814922758046,0
+RNAZ.US,D,20230406,000000,303072,303072,258868,273504,1.5755898260520143,0
+RNAZ.US,D,20230410,000000,255911,290802,245858,280896,0.6265083871326466,0
+RNAZ.US,D,20230411,000000,288288,303072,280896,288806,0.3400784630334222,0
+RNAZ.US,D,20230412,000000,280896,288730,274317,286143,0.1419358765524078,0
+RNAZ.US,D,20230413,000000,295680,317708,282302,295089,0.8552380948104763,0
+RNAZ.US,D,20230414,000000,275648,295680,275648,291687,0.3119466989782249,0
+RNAZ.US,D,20230417,000000,295680,302630,266629,287846,0.3491003786133277,0
+RNAZ.US,D,20230418,000000,273504,309725,269808,295680,1.7468722934988583,0
+RNAZ.US,D,20230419,000000,281193,295680,269808,269808,0.28710633102527894,0
+RNAZ.US,D,20230420,000000,270030,284813,247632,258720,0.33771103879218345,0
+RNAZ.US,D,20230421,000000,258720,266112,254063,261603,0.25101190463639883,0
+RNAZ.US,D,20230424,000000,266038,273504,245045,246154,0.3179856600141665,0
+RNAZ.US,D,20230425,000000,243936,279270,238762,270473,0.7558441554662337,0
+RNAZ.US,D,20230426,000000,267886,273504,258794,273504,0.3626406924593723,0
+RNAZ.US,D,20230427,000000,317856,328944,233365,247115,7.82431411946456,0
+RNAZ.US,D,20230428,000000,236544,245193,221760,233513,0.9834429107636943,0
+RNAZ.US,D,20230501,000000,234844,250589,222647,246375,0.5542965365193886,0
+RNAZ.US,D,20230502,000000,243862,251328,237357,239870,0.18895833323885594,0
+RNAZ.US,D,20230503,000000,239796,239796,219173,225530,0.4668114175155254,0
+RNAZ.US,D,20230504,000000,251180,251180,226047,230483,0.2453287336435685,0
+RNAZ.US,D,20230505,000000,229448,243049,229152,236692,0.15411120122164482,0
+RNAZ.US,D,20230508,000000,242088,242384,224052,233513,0.31977002148513484,0
+RNAZ.US,D,20230509,000000,226491,236544,214368,227674,0.3356141773213686,0
+RNAZ.US,D,20230510,000000,227674,229152,218064,220651,0.21153814924488118,0
+RNAZ.US,D,20230511,000000,214738,228265,214368,215255,0.3408685063230705,0
+RNAZ.US,D,20230512,000000,221760,229152,214368,223238,0.09855248912821114,0
+RNAZ.US,D,20230515,000000,214368,228856,214368,224939,0.04905438309235682,0
+RNAZ.US,D,20230516,000000,219468,227821,214442,224052,0.15133793282476482,0
+RNAZ.US,D,20230517,000000,224125,228043,214442,225382,0.17504734839732394,0
+RNAZ.US,D,20230518,000000,221021,221760,207567,216216,0.268149350515276,0
+RNAZ.US,D,20230519,000000,209711,214368,206089,210228,0.1865097401664854,0
+RNAZ.US,D,20230522,000000,170977,206828,159372,198919,1.1960592526487193,0
+RNAZ.US,D,20230523,000000,193301,286070,193301,228782,7.711309519953691,0
+RNAZ.US,D,20230524,000000,222130,222130,207715,209933,0.6295995667847674,0
+RNAZ.US,D,20230525,000000,206976,211226,177408,179995,0.9620400428090055,0
+RNAZ.US,D,20230526,000000,187018,196997,180734,180734,0.6972402593916397,0
+RNAZ.US,D,20230530,000000,186278,186278,167059,170386,0.9809253241848442,0
+RNAZ.US,D,20230531,000000,170755,172234,151906,155232,1.0426406921193723,0
+RNAZ.US,D,20230601,000000,153014,158928,138600,145992,2.071888527102566,0
+RNAZ.US,D,20230602,000000,156341,206606,144514,145992,14.095292200744383,0
+RNAZ.US,D,20230605,000000,145992,153754,144514,147840,1.1679653673813855,0
+RNAZ.US,D,20230606,000000,139709,141557,115315,118642,128.00960491434972,0
+RNAZ.US,D,20230607,000000,127142,127512,111989,113837,56.833603867687984,0
+RNAZ.US,D,20230608,000000,109402,111619,101640,105336,13.980167741927575,0
+RNAZ.US,D,20230609,000000,103858,105336,98683.2,102749,6.714826836469427,0
+RNAZ.US,D,20230612,000000,100162,102749,93508.8,95356.8,6.596293286745054,0
+RNAZ.US,D,20230613,000000,95726.4,100901,91660.8,95726.4,8.46406925983723,0
+RNAZ.US,D,20230614,000000,99792,103488,96465.6,102379,6.592559520513333,0
+RNAZ.US,D,20230615,000000,102010,103484,96465.6,97208.4,3.953841989364892,0
+RNAZ.US,D,20230616,000000,100531,100531,91291.2,94248,2.736742422874053,0
+RNAZ.US,D,20230620,000000,92769.6,97944,92400,97574.4,1.461634198403382,0
+RNAZ.US,D,20230621,000000,97574.4,100531,96096,100162,1.5371482676297121,0
+RNAZ.US,D,20230622,000000,105336,105942,90182.4,92400,105.04231596479379,0
+RNAZ.US,D,20230623,000000,92030.4,98313.6,90182.4,94987.2,9.511363631607955,0
+RNAZ.US,D,20230626,000000,96465.6,99422.4,92400,97944,4.066720777187241,0
+RNAZ.US,D,20230627,000000,99422.4,99422.4,93139.2,94987.2,1.6434253238536298,0
+RNAZ.US,D,20230628,000000,94248,95412.2,90552,91660.8,3.1187229421635823,0
+RNAZ.US,D,20230629,000000,94063.2,94614,88704,89443.2,2.007386362632688,0
+RNAZ.US,D,20230630,000000,88334.4,88704,83529.6,85008,3.4067099550066016,0
+RNAZ.US,D,20230703,000000,85008,87595.2,83160,86486.4,0.9403679648977814,0
+RNAZ.US,D,20230705,000000,89812.8,89812.8,83529.6,85747.2,0.8555194800917209,0
+RNAZ.US,D,20230706,000000,83418.7,86175.9,82420.8,84638.4,0.9586580081786797,0
+RNAZ.US,D,20230707,000000,85008,85008,82605.6,84268.8,1.461525973295211,0
+RNAZ.US,D,20230710,000000,84638.4,88201.4,83758.6,86944.8,0.751623376247565,0
+RNAZ.US,D,20230711,000000,85392.4,98313.6,83899.2,94987.2,16.592857134560717,0
+RNAZ.US,D,20230712,000000,95356.8,107923,91291.2,104597,16.862148259967285,0
+RNAZ.US,D,20230713,000000,97204.8,101270,93878.4,97574.4,3.0991883101387177,0
+RNAZ.US,D,20230714,000000,97944,97944,92400,93878.4,1.7085768389725335,0
+RNAZ.US,D,20230717,000000,92769.6,100901,92400,98683.2,1.9791666656770834,0
+RNAZ.US,D,20230718,000000,96465.6,100236,94248,97944,1.5353354970678301,0
+RNAZ.US,D,20230719,000000,94248,99108.2,92769.6,93878.4,1.5788690468295952,0
+RNAZ.US,D,20230720,000000,97944,97944,91291.2,91291.2,1.2705898262045499,0
+RNAZ.US,D,20230721,000000,91254.2,91353.9,86116.8,88334.4,1.0428571423357142,0
+RNAZ.US,D,20230724,000000,92030.4,92030.4,85008,85747.2,0.927813852349946,0
+RNAZ.US,D,20230725,000000,88704,88704,86116.8,87225.6,0.3236471859853626,0
+RNAZ.US,D,20230726,000000,86116.8,87225.6,84268.8,85008,0.7066287875254557,0
+RNAZ.US,D,20230727,000000,87188.6,90182.4,85008,87595.2,0.49824134174223916,0
+RNAZ.US,D,20230728,000000,85747.2,87964.8,84268.8,85747.2,0.7473484844748106,0
+RNAZ.US,D,20230731,000000,87595.2,88844.6,79094.4,81312,5.299377702978106,0
+RNAZ.US,D,20230801,000000,79094.4,83529.6,72900,77616,1.9306547609394167,0
+RNAZ.US,D,20230802,000000,77209.4,77209.4,71702.4,74659.2,1.7793290034393399,0
+RNAZ.US,D,20230803,000000,73920,76440.6,65419.2,67636.8,4.0411255391049785,0
+RNAZ.US,D,20230804,000000,67636.8,71702.4,66897.6,67636.8,1.1950216444241344,0
+RNAZ.US,D,20230807,000000,70963.2,70963.2,65788.8,68006.4,0.5679112551272998,0
+RNAZ.US,D,20230808,000000,65788.8,69854.4,65788.8,66897.6,0.7052218611192327,0
+RNAZ.US,D,20230809,000000,66897.6,70009.5,65419.2,66158.4,0.6476190472952381,0
+RNAZ.US,D,20230810,000000,63571.2,65788.8,53961.6,62092.8,1.7270833324698096,0
+RNAZ.US,D,20230811,000000,60984,62092.8,59875.2,61538.4,0.5452110386884156,0
+RNAZ.US,D,20230814,000000,62462.4,62832,59875.2,60984,0.37104978336425865,0
+RNAZ.US,D,20230815,000000,62832,62832,58766.4,59875.2,0.6837932897014113,0
+RNAZ.US,D,20230816,000000,59875.2,64310.4,57657.6,59136,0.6311417745761863,0
+RNAZ.US,D,20230817,000000,58396.8,60980.4,57657.6,60244.8,0.7387716446522414,0
+RNAZ.US,D,20230818,000000,58396.8,62832,58396.8,60614.4,0.4961580084099297,0
+RNAZ.US,D,20230821,000000,61723.2,62462.4,59136,60984,0.2653679652352814,0
+RNAZ.US,D,20230822,000000,60614.4,63201.6,59505.6,61723.2,0.7865530299097359,0
+RNAZ.US,D,20230823,000000,63940.8,64846.3,59708.9,63201.6,0.3013798699791802,0
+RNAZ.US,D,20230824,000000,63940.8,65788.8,59505.6,63940.8,0.2155303029225379,0
+RNAZ.US,D,20230825,000000,63940.8,63940.8,61723.2,61723.2,0.19710497825642587,0
+RNAZ.US,D,20230828,000000,60614.4,63937.2,60248.4,61353.6,0.26366341978158825,0
+RNAZ.US,D,20230829,000000,59875.2,65419.2,59509.2,64310.4,1.189989176894183,0
+RNAZ.US,D,20230830,000000,58396.8,61353.6,55846.6,56182.8,1.3020833326822738,0
+RNAZ.US,D,20230831,000000,56179.2,63153.4,53592,53592,0.8150703459127933,0
+RNAZ.US,D,20230901,000000,55070.4,57657.6,52852.8,55809.6,0.7377976186787023,0
+RNAZ.US,D,20230905,000000,55440,56175.6,52852.8,52852.8,0.38557900413619695,0
+RNAZ.US,D,20230906,000000,53366.6,55809.6,52852.8,53222.4,0.48617424218117317,0
+RNAZ.US,D,20230907,000000,54331.2,54331.2,38068.8,42504,3.543154760133167,0
+RNAZ.US,D,20230908,000000,42504,42504,34646.4,37876.7,2.027353895090237,0
+RNAZ.US,D,20230911,000000,38068.8,38068.8,31419.6,33356.4,3.05925324522362,0
+RNAZ.US,D,20230912,000000,33264,36298.4,32912.9,34411.7,2.0702380942029763,0
+RNAZ.US,D,20230913,000000,33633.6,34365.5,31974,33264,11.02591990790713,0
+RNAZ.US,D,20230914,000000,39547.2,42873.6,24256.8,27350.4,170.59878238223192,0
+RNAZ.US,D,20230915,000000,25132.8,26430.1,23950.1,24711.5,10.807115795462153,0
+RNAZ.US,D,20230918,000000,24024,24024,21218.7,21662.3,9.11279761449131,0
+RNAZ.US,D,20230919,000000,21621.6,21621.6,18472.6,19404,10.85984847941856,0
+RNAZ.US,D,20230920,000000,29774.9,31785.6,21847.1,24393.6,552.5873914986079,0
+RNAZ.US,D,20230921,000000,20852.8,26123.3,20697.6,25757.4,42.784253225361304,0
+RNAZ.US,D,20230922,000000,22649.1,25872,22649.1,24541.4,22.549864707339697,0
+RNAZ.US,D,20230925,000000,48417.6,118272,48048,94248,2626.993694573953,0
+RNAZ.US,D,20230926,000000,30743.4,35112,24763.2,25528.3,453.762635054495,0
+RNAZ.US,D,20230927,000000,22952.2,25132.8,21215,21751,140.7448321807092,0
+RNAZ.US,D,20230928,000000,22176,25410,20605.2,21263.1,327.2942368493395,0
+RNAZ.US,D,20230929,000000,20608.9,21070.9,18476.3,18579.8,139.18428023343702,0
+RNAZ.US,D,20231002,000000,19034.4,19071.4,16650.5,16890.7,87.5153949778867,0
+RNAZ.US,D,20231003,000000,18480,19219.2,17238.1,18428.3,153.8482953776214,0
+RNAZ.US,D,20231004,000000,18480,19152.7,16632,17929.3,57.13054650822992,0
+RNAZ.US,D,20231005,000000,17371.2,17740.8,16632,16816.8,32.234117949250994,0
+RNAZ.US,D,20231006,000000,16632,17186.4,16081.3,16410.2,29.10679111098764,0
+RNAZ.US,D,20231009,000000,15889.1,15951.9,14610.3,15892.8,40.25016231753565,0
+RNAZ.US,D,20231010,000000,15161,16986.8,15161,16964.6,28.692261890415956,0
+RNAZ.US,D,20231011,000000,16317.8,17737.1,16262.4,17001.6,44.397240237541105,0
+RNAZ.US,D,20231012,000000,16558.1,16927.7,15708,16447.2,49.09207248627746,0
+RNAZ.US,D,20231013,000000,15892.8,16447.2,15527.3,15959.3,14.479491334751417,0
+RNAZ.US,D,20231016,000000,18232.4,19588.8,15708,16890.7,787.341071034885,0
+RNAZ.US,D,20231017,000000,17382.3,17888.6,15648.9,16299.4,169.70638519653176,0
+RNAZ.US,D,20231018,000000,15811.5,15852.1,14451.4,15382.8,104.93917743670647,0
+RNAZ.US,D,20231019,000000,15079.7,15445.6,14044.8,14684.2,62.19615797756082,0
+RNAZ.US,D,20231020,000000,14044.8,14376.3,13490.4,13860,48.06120127467195,0
+RNAZ.US,D,20231023,000000,12936,13176.2,11125,11320.8,70.00051403426409,0
+RNAZ.US,D,20231024,000000,13494.1,19115.7,12196.8,15892.8,1799.1805456372206,0
+RNAZ.US,D,20231025,000000,14359,14784,12400.1,13712.2,149.05798152720183,0
+RNAZ.US,D,20231026,000000,16635.7,17740.8,15068.6,15375.4,1026.2224832531183,0
+RNAZ.US,D,20231027,000000,10729.5,13379.5,10348.8,12052.7,262.1812228126311,0
+RNAZ.US,D,20231030,000000,11827.2,14011.5,11513,13301.9,236.6145832150256,0
+RNAZ.US,D,20231031,000000,14784,15652.6,13501.5,13682.6,483.7024889356262,0
+RNAZ.US,D,20231101,000000,12895.3,15061.2,12658.8,13741.7,125.77210491546973,0
+RNAZ.US,D,20231102,000000,13970.9,14784,13009.9,13494.1,75.5977001786502,0
+RNAZ.US,D,20231103,000000,12936,13656.7,12936,13120.8,43.73533547596658,0
+RNAZ.US,D,20231106,000000,13453.4,13486.7,12991.4,13106,34.04185604358504,0
+RNAZ.US,D,20231107,000000,13013.6,13298.2,12477.7,12936,28.736661241042835,0
+RNAZ.US,D,20231108,000000,12418.6,17947.8,12418.6,14192.6,87.00703458852934,0
+RNAZ.US,D,20231109,000000,14044.8,14044.8,12762.3,12784.5,26.74361470524291,0
+RNAZ.US,D,20231110,000000,13327.8,13823,12381.6,12732.7,31.53809522232619,0
+RNAZ.US,D,20231113,000000,12352,12540.5,11886.3,11901.1,26.20454544144318,0
+RNAZ.US,D,20231114,000000,12196.8,12865.8,11660.9,11716.3,20.95668288995447,0
+RNAZ.US,D,20231115,000000,11568.5,11808.7,10164,10622.3,58.29883655093761,0
+RNAZ.US,D,20231116,000000,10348.8,10537.3,9365.66,9609.6,50.09109845980284,0
+RNAZ.US,D,20231117,000000,9609.6,9982.9,9609.6,9683.52,20.675324664987013,0
+RNAZ.US,D,20231120,000000,9683.52,9735.26,5521.82,8463.84,82.76823588935343,0
+RNAZ.US,D,20231121,000000,8500.8,8866.7,8131.2,8515.58,19.717803020444308,0
+RNAZ.US,D,20231122,000000,9240,9240,8131.2,9047.81,57.81052486286865,0
+RNAZ.US,D,20231124,000000,8870.4,9077.38,8352.96,8866.7,12.671103889768345,0
+RNAZ.US,D,20231127,000000,8500.8,8863.01,8500.8,8604.29,13.26425865137644,0
+RNAZ.US,D,20231128,000000,8611.68,8870.4,7924.22,8870.4,16.913744580287716,0
+RNAZ.US,D,20231129,000000,8796.48,9350.88,8511.89,9203.04,41.736498896880406,0
+RNAZ.US,D,20231130,000000,10348.8,17245.5,8316,9092.16,887.584658647109,0
+RNAZ.US,D,20231201,000000,8630.16,9055.2,7780.08,8094.24,90.0605519030222,0
+RNAZ.US,D,20231204,000000,8500.8,8870.4,8242.08,8426.88,53.8418289774097,0
+RNAZ.US,D,20231205,000000,8352.96,8759.52,8253.17,8759.52,31.456114702886484,0
+RNAZ.US,D,20231206,000000,8497.1,8574.72,8230.99,8500.8,16.86547618204345,0
+RNAZ.US,D,20231207,000000,8445.36,8571.02,7428.96,7428.96,42.673484827148464,0
+RNAZ.US,D,20231208,000000,7761.6,8131.2,7576.8,7613.76,27.387364704921126,0
+RNAZ.US,D,20231211,000000,8064.67,8064.67,6394.08,6933.7,48.03511902360024,0
+RNAZ.US,D,20231212,000000,7761.6,7761.6,6057.74,6283.2,173.558603809323,0
+RNAZ.US,D,20231213,000000,5913.6,6283.2,5584.66,5839.68,57.892721832525055,0
+RNAZ.US,D,20231214,000000,6061.44,6645.41,5876.64,6249.94,67.25365256377711,0
+RNAZ.US,D,20231215,000000,6464.3,6608.45,6013.39,6264.72,41.35992963299889,0
+RNAZ.US,D,20231218,000000,6283.2,6578.88,5950.56,6050.35,25.71839825553907,0
+RNAZ.US,D,20231219,000000,5913.6,6158.91,5263.1,5643.79,55.10173157418073,0
+RNAZ.US,D,20231220,000000,5629.01,5950.56,5544,5725.1,28.175784617946828,0
+RNAZ.US,D,20231221,000000,5750.98,6320.16,5728.8,6139.06,23.955844143866234,0
+RNAZ.US,D,20231222,000000,6283.2,6985.44,6142.75,6985.44,34.455167731690075,0
+RNAZ.US,D,20231226,000000,6808.03,7392,6656.5,7022.4,26.802407995256896,0
+RNAZ.US,D,20231227,000000,6874.56,7022.4,6468,6726.72,40.57908547754694,0
+RNAZ.US,D,20231228,000000,6578.88,6615.84,6183.41,6323.86,28.730248903383618,0
+RNAZ.US,D,20231229,000000,6246.24,6357.12,5913.6,6091.01,22.982494577253433,0
+RNAZ.US,D,20240102,000000,5950.56,6098.4,5662.27,5965.34,15.35549241656459,0
+RNAZ.US,D,20240103,000000,5765.76,5950.56,5665.97,5876.64,22.842667737496505,0
+RNAZ.US,D,20240104,000000,5544,5544,5189.18,5396.16,31.460714269983928,0
+RNAZ.US,D,20240105,000000,5340.72,5950.56,5333.33,5470.08,23.758333321454167,0
+RNAZ.US,D,20240108,000000,5544,5876.64,5325.94,5329.63,29.178192626103723,0
+RNAZ.US,D,20240109,000000,5329.63,5481.17,4978.51,5011.78,34.89656383536566,0
+RNAZ.US,D,20240110,000000,5004.38,5059.82,4479.55,4546.08,39.66872292388965,0
+RNAZ.US,D,20240111,000000,4546.08,6634.32,4509.12,5026.56,393.42697491152205,0
+RNAZ.US,D,20240112,000000,4804.8,5174.4,4509.12,4620,218.08950205545707,0
+RNAZ.US,D,20240116,000000,4167.24,4278.12,3465,3520.44,317.7294370705725,0
+RNAZ.US,D,20240117,000000,3003,3076.84,1958.88,1995.84,824.9902593277538,0
+RNAZ.US,D,20240118,000000,2310,2328.48,897.296,1007.16,3895.8961019480703,0
+RNAZ.US,D,20240119,000000,922.152,933.24,683.76,753.152,2721.6580072971938,0
+RNAZ.US,D,20240122,000000,748.44,785.4,688.38,776.16,916.0541120960784,0
+RNAZ.US,D,20240123,000000,755.74,877.8,711.48,725.802,1654.9729428954395,0
+RNAZ.US,D,20240124,000000,729.96,746.315,665.372,693,582.9502161587485,0
+RNAZ.US,D,20240125,000000,711.48,711.48,665.28,675.536,453.7575755307113,0
+RNAZ.US,D,20240126,000000,680.249,810.256,680.249,702.148,1307.4805188267937,0
+RNAZ.US,D,20240129,000000,803.418,813.12,683.852,720.72,5356.503244074899,0
+RNAZ.US,D,20240130,000000,709.632,709.632,633.217,688.38,941.0248913043757,0
+RNAZ.US,D,20240131,000000,672.672,672.672,638.392,638.484,3048.6504313761116,0
+RNAZ.US,D,20240201,000000,665.28,693,616.308,630.26,3916.3593054009566,0
+RNAZ.US,D,20240202,000000,626.38,628.32,583.229,589.05,854.3095233823833,0
+RNAZ.US,D,20240205,000000,572.88,579.348,527.696,532.039,872.3690471828738,0
+RNAZ.US,D,20240206,000000,519.38,600.138,517.44,571.032,840.9805190600364,0
+RNAZ.US,D,20240207,000000,588.496,591.36,525.479,554.585,467.1147183811541,0
+RNAZ.US,D,20240208,000000,572.88,635.342,563.64,622.776,744.8755407530855,0
+RNAZ.US,D,20240209,000000,609.84,681.912,586.832,646.8,858.0703458913076,0
+RNAZ.US,D,20240212,000000,648.186,702.24,628.32,654.192,812.4783545721158,0
+RNAZ.US,D,20240213,000000,640.609,648.833,595.888,646.708,472.78463179824325,0
+RNAZ.US,D,20240214,000000,639.593,683.76,598.66,646.708,597.9199131209392,0
+RNAZ.US,D,20240215,000000,644.49,663.894,566.32,611.78,764.088744206686,0
+RNAZ.US,D,20240216,000000,609.84,637.56,582.397,627.396,182.26623367510066,0
+RNAZ.US,D,20240220,000000,639.131,639.131,609.84,627.396,542.1807356596278,0
+RNAZ.US,D,20240221,000000,637.468,637.468,595.795,619.08,282.0303028892879,0
+RNAZ.US,D,20240222,000000,619.08,674.52,600.785,670.824,492.06277031674637,0
+RNAZ.US,D,20240223,000000,654.377,664.818,619.08,635.25,239.18181806222728,0
+RNAZ.US,D,20240226,000000,646.8,687.456,632.94,656.225,934.484848017599,0
+RNAZ.US,D,20240227,000000,663.062,665.28,635.435,655.024,466.2575755244613,0
+RNAZ.US,D,20240228,000000,645.876,660.66,632.94,648.186,221.3149349542776,0
+RNAZ.US,D,20240229,000000,646.8,656.04,628.597,651.05,414.8982681908264,0
+RNAZ.US,D,20240301,000000,646.8,683.76,645.092,665.28,345.01731584480734,0
+RNAZ.US,D,20240304,000000,665.28,673.504,646.8,646.8,213.4437228370011,0
+RNAZ.US,D,20240305,000000,640.424,655.855,628.32,634.9,146.25324668012013,0
+RNAZ.US,D,20240306,000000,637.56,660.66,630.168,646.8,367.1341989506463,0
+RNAZ.US,D,20240307,000000,650.496,674.52,647.262,674.52,346.39935047615097,0
+RNAZ.US,D,20240308,000000,669.9,674.335,628.32,645.876,380.48376604352075,0
+RNAZ.US,D,20240311,000000,664.356,664.356,577.5,590.344,1437.035713567186,0
+RNAZ.US,D,20240312,000000,582.12,582.12,530.376,549.78,577.6536793648671,0
+RNAZ.US,D,20240313,000000,574.82,608.916,555.324,604.296,245.14502152244916,0
+RNAZ.US,D,20240314,000000,609.84,642.365,602.448,637.468,269.007575623072,0
+RNAZ.US,D,20240315,000000,627.673,646.8,620.004,638.484,155.53896096119158,0
+RNAZ.US,D,20240318,000000,646.153,646.8,563.64,624.994,164.57683974455142,0
+RNAZ.US,D,20240319,000000,600.6,646.8,600.6,637.56,146.3820345588436,0
+RNAZ.US,D,20240320,000000,618.433,664.356,618.433,646.8,340.716450046092,0
+RNAZ.US,D,20240321,000000,646.8,646.8,572.88,630.168,186.1709955779102,0
+RNAZ.US,D,20240322,000000,628.32,628.32,600.6,615.661,80.2175324274237,0
+RNAZ.US,D,20240325,000000,611.503,636.636,611.503,626.38,89.79870125380195,0
+RNAZ.US,D,20240326,000000,628.32,628.32,583.145,609.748,96.3041125059605,0
+RNAZ.US,D,20240327,000000,595.98,628.228,584.06,627.304,185.64826830544425,0
+RNAZ.US,D,20240328,000000,627.304,631.092,573.804,631.092,268.5887444544502,0
+RNAZ.US,D,20240401,000000,612.15,654.377,610.117,639.408,178.87770553826678,0
+RNAZ.US,D,20240402,000000,620.189,643.104,609.932,630.26,254.4101730329681,0
+RNAZ.US,D,20240403,000000,623.7,632.94,600.6,600.6,185.36796527528136,0
+RNAZ.US,D,20240404,000000,605.497,632.94,601.801,628.228,62.96212118064015,0
+RNAZ.US,D,20240405,000000,618.064,619.08,591.36,591.36,102.12337657231494,0
+RNAZ.US,D,20240408,000000,591.36,609.748,586.74,605.22,72.12121208515151,0
+RNAZ.US,D,20240409,000000,591.268,609.748,591.175,591.545,90.50649346124027,0
+RNAZ.US,D,20240410,000000,590.898,617.879,586.74,591.822,78.54112550185498,0
+RNAZ.US,D,20240411,000000,586.74,602.818,554.4,590.668,136.70995664160174,0
+RNAZ.US,D,20240412,000000,573.804,591.175,563.732,574.081,144.78679646440312,0
+RNAZ.US,D,20240415,000000,574.728,608.916,462.092,495.541,3872.6850629987835,0
+RNAZ.US,D,20240416,000000,489.72,489.72,434.28,466.62,459.9036794237171,0
+RNAZ.US,D,20240417,000000,479.464,498.96,444.444,463.386,337.1222942037332,0
+RNAZ.US,D,20240418,000000,470.039,480.48,438.9,463.848,442.1893937183028,0
+RNAZ.US,D,20240419,000000,452.76,464.31,439.362,448.232,122.27489171375433,0
+RNAZ.US,D,20240422,000000,452.76,452.76,389.004,424.116,303.57467517288796,0
+RNAZ.US,D,20240423,000000,423.746,433.356,415.8,424.948,110.58874453345022,0
+RNAZ.US,D,20240424,000000,411.827,434.28,388.08,406.468,98.90692635747295,0
+RNAZ.US,D,20240425,000000,406.098,497.112,406.098,485.1,1370.119046933988,0
+RNAZ.US,D,20240426,000000,489.72,532.224,463.386,508.108,785.4274887847575,0
+RNAZ.US,D,20240429,000000,507.184,581.196,489.72,542.388,1274.0183976313926,0
+RNAZ.US,D,20240430,000000,559.944,572.88,517.44,560.96,537.6883114194604,0
+RNAZ.US,D,20240501,000000,559.205,590.251,545.16,581.935,447.64935042551167,0
+RNAZ.US,D,20240502,000000,593.855,727.558,582.12,653.268,2039.2132024436005,0
+RNAZ.US,D,20240503,000000,693,970.2,642.18,757.68,6658.84739926789,0
+RNAZ.US,D,20240506,000000,785.4,813.12,739.2,752.783,1145.7521639292706,0
+RNAZ.US,D,20240507,000000,748.81,1108.8,748.44,1071.84,5297.343070944277,0
+RNAZ.US,D,20240508,000000,1016.4,1016.4,850.08,942.48,2227.3160162023596,0
+RNAZ.US,D,20240509,000000,970.2,1284.36,906.444,1228.92,3547.6363618625523,0
+RNAZ.US,D,20240510,000000,1330.56,1857.24,1247.4,1302.84,14364.204538272532,0
+RNAZ.US,D,20240513,000000,1053.36,1062.6,508.2,569.369,7582.219693178541,0
+RNAZ.US,D,20240514,000000,508.2,785.4,390.113,674.612,4499.481599481994,0
+RNAZ.US,D,20240515,000000,674.52,856.918,646.985,745.298,2674.3701285329307,0
+RNAZ.US,D,20240516,000000,739.2,854.33,739.2,817.555,1113.8993500924046,0
+RNAZ.US,D,20240517,000000,840.563,1219.68,831.785,1062.6,4248.814932940474,0
+RNAZ.US,D,20240520,000000,1108.8,1173.2,997.92,1099.56,1237.045453926932,0
+RNAZ.US,D,20240521,000000,1108.8,1201.2,1044.12,1155,908.1396099355298,0
+RNAZ.US,D,20240522,000000,1155,1374.91,1108.8,1330.56,1759.8062761763633,0
+RNAZ.US,D,20240523,000000,1413.72,1478.4,1256.64,1284.36,1141.8906920697439,0
+RNAZ.US,D,20240524,000000,1339.8,1700.16,1313.56,1653.96,2430.19263947753,0
+RNAZ.US,D,20240528,000000,1690.92,1838.76,1653.96,1792.56,1884.0844146423665,0
+RNAZ.US,D,20240529,000000,1589.28,1718.64,1173.48,1339.8,2646.2867952136644,0
+RNAZ.US,D,20240530,000000,1395.24,1570.8,1367.52,1515.36,788.7110385666941,0
+RNAZ.US,D,20240531,000000,1570.8,1663.2,1535.78,1640.1,444.70346298111866,0
+RNAZ.US,D,20240603,000000,1570.8,1653.96,1450.68,1496.88,532.0735928075634,0
+RNAZ.US,D,20240604,000000,1533.84,1541.79,1155,1256.64,954.4718609946398,0
+RNAZ.US,D,20240605,000000,1238.16,1321.32,887.04,1034.88,1143.8896098176585,0
+RNAZ.US,D,20240606,000000,1081.08,1247.03,1062.6,1238.16,530.0551945401565,0
+RNAZ.US,D,20240607,000000,1247.4,1247.4,979.44,1016.4,621.2413416807177,0
+RNAZ.US,D,20240610,000000,1256.64,1284.36,1118.04,1191.96,983.9112549192927,0
+RNAZ.US,D,20240611,000000,1191.96,1293.51,1164.24,1228.92,447.20021622661994,0
+RNAZ.US,D,20240612,000000,1201.2,1256.64,1127.28,1136.52,270.5616881764075,0
+RNAZ.US,D,20240613,000000,1127.28,1145.67,1025.64,1090.32,366.5811686478675,0
+RNAZ.US,D,20240614,000000,1053.36,1182.72,1053.36,1108.8,201.70670985585662,0
+RNAZ.US,D,20240617,000000,1071.84,1113.14,1044.12,1044.12,249.4761903514524,0
+RNAZ.US,D,20240618,000000,1044.12,1053.36,924,933.24,430.73593052056276,0
+RNAZ.US,D,20240620,000000,933.24,970.2,924,942.48,188.29653670238852,0
+RNAZ.US,D,20240621,000000,942.48,951.72,895.264,895.264,322.365800704618,0
+RNAZ.US,D,20240624,000000,924,951.72,896.288,942.48,156.41666658845833,0
+RNAZ.US,D,20240625,000000,960.96,1034.88,942.48,960.96,208.37987002568022,0
+RNAZ.US,D,20240626,000000,970.2,987.017,933.24,951.72,77.6536796148528,0
+RNAZ.US,D,20240627,000000,933.24,970.2,924,933.24,132.7402596738896,0
+RNAZ.US,D,20240628,000000,924,942.48,831.692,928.62,235.4891773714329,0
+RNAZ.US,D,20240701,000000,923.076,924,869.022,886.486,185.02813843562447,0
+RNAZ.US,D,20240702,000000,882.42,914.76,864.772,868.56,122.96969690821211,0
+RNAZ.US,D,20240703,000000,859.32,886.024,785.492,802.124,265.02813839562447,0
+RNAZ.US,D,20240705,000000,803.88,812.288,693,702.332,452.50757553131837,0
+RNAZ.US,D,20240708,000000,683.76,729.96,591.36,637.745,371.3073591216914,0
+RNAZ.US,D,20240709,000000,614.46,824.116,614.46,785.4,506.67857117522146,0
+RNAZ.US,D,20240710,000000,831.6,905.52,813.12,831.6,283.93181803985226,0
+RNAZ.US,D,20240711,000000,831.6,854.7,769.23,803.88,269.7521643672884,0
+RNAZ.US,D,20240712,000000,779.764,831.6,769.969,791.868,110.99242418692803,0
+RNAZ.US,D,20240715,000000,791.868,840.84,791.868,831.877,69.11688308232468,0
+RNAZ.US,D,20240716,000000,831.877,905.52,822.36,905.52,263.2391773575579,0
+RNAZ.US,D,20240717,000000,878.724,894.247,850.08,862.417,100.46320341297186,0
+RNAZ.US,D,20240718,000000,834.187,877.708,803.88,803.88,127.9123375983815,0
+RNAZ.US,D,20240719,000000,803.88,822.36,765.996,765.996,49.62121209640152,0
+RNAZ.US,D,20240722,000000,766.92,776.16,721.644,732.27,465.84523786230477,0
+RNAZ.US,D,20240723,000000,290.506,294.664,271.656,280.434,10583.327916786311,0
+RNAZ.US,D,20240724,000000,286.44,292.261,271.933,277.108,3263.219695338105,0
+RNAZ.US,D,20240725,000000,295.588,295.588,277.2,278.771,1405.325756873084,0
+RNAZ.US,D,20240726,000000,283.483,283.483,272.118,273.134,8793.272722876263,0
+RNAZ.US,D,20240729,000000,289.859,298.637,254.1,280.711,9959.141769912057,0
+RNAZ.US,D,20240730,000000,272.21,272.21,238.392,249.48,3561.1720761414954,0
+RNAZ.US,D,20240731,000000,249.48,272.58,240.517,258.72,2140.5248907046116,0
+RNAZ.US,D,20240801,000000,263.525,265.188,250.866,255.209,750.7196965943193,0
+RNAZ.US,D,20240802,000000,249.48,249.48,235.62,243.844,972.3593068731277,0
+RNAZ.US,D,20240805,000000,232.94,240.24,216.216,238.946,770.3214281862643,0
+RNAZ.US,D,20240806,000000,240.24,255.024,226.842,242.088,519.8874456275094,0
+RNAZ.US,D,20240807,000000,246.616,247.54,232.848,233.772,577.4729434341895,0
+RNAZ.US,D,20240808,000000,236.59,247.54,222.776,238.762,390.3874456922379,0
+RNAZ.US,D,20240809,000000,245.599,247.632,231.185,241.441,600.2380949379763,0
+RNAZ.US,D,20240812,000000,246.616,253.176,237.838,243.936,447.6244586506288,0
+RNAZ.US,D,20240813,000000,240.887,243.844,224.07,228.136,793.1558437592734,0
+RNAZ.US,D,20240814,000000,229.337,232.848,199.584,210.58,639.2132031436005,0
+RNAZ.US,D,20240815,000000,213.352,231,212.52,231,530.5714283061286,0
+RNAZ.US,D,20240816,000000,226.38,253.176,223.238,246.338,1189.567098972316,0
+RNAZ.US,D,20240819,000000,241.903,254.008,238.022,249.388,848.2889606148273,0
+RNAZ.US,D,20240820,000000,249.48,258.35,238.022,254.1,553.9999997230071,0
+RNAZ.US,D,20240821,000000,256.872,263.34,251.42,258.35,439.37554090585695,0
+RNAZ.US,D,20240822,000000,250.404,273.966,250.404,256.964,757.8279216990118,0
+RNAZ.US,D,20240823,000000,270.824,270.824,244.86,251.42,335.231601563986,0
+RNAZ.US,D,20240826,000000,258.628,258.72,248.926,256.318,236.98160161311094,0
+RNAZ.US,D,20240827,000000,258.72,267.96,249.942,255.024,228.10389598984418,0
+RNAZ.US,D,20240828,000000,252.252,267.868,231,266.02,1565.8095230266047,0
+RNAZ.US,D,20240829,000000,251.328,266.297,249.665,257.611,322.08874442770025,0
+RNAZ.US,D,20240830,000000,258.166,258.905,234.696,243.382,214.92965357218887,0
+RNAZ.US,D,20240903,000000,241.626,243.659,212.52,215.015,608.1699131158391,0
+RNAZ.US,D,20240904,000000,223.608,223.608,212.52,218.526,254.47186134462555,0
+RNAZ.US,D,20240905,000000,226.472,275.814,205.682,254.1,16241.63743776656,0
+RNAZ.US,D,20240906,000000,253.638,254.747,226.38,244.028,1241.406925786223,0
+RNAZ.US,D,20240909,000000,239.501,240.148,221.76,236.221,558.8863633569098,0
+RNAZ.US,D,20240910,000000,232.848,238.854,231.924,237.006,548.9047616302953,0
+RNAZ.US,D,20240911,000000,232.109,240.148,217.417,240.055,504.0432897912756,0
+RNAZ.US,D,20240912,000000,238.392,240.332,221.76,233.772,299.0443721448501,0
+RNAZ.US,D,20240913,000000,234.696,240.239,231,239.408,341.0519478814221,0
+RNAZ.US,D,20240916,000000,248.556,248.556,236.452,240.61,473.7088742220165,0
+RNAZ.US,D,20240917,000000,253.176,314.16,246.431,267.96,4434.135279168132,0
+RNAZ.US,D,20240918,000000,277.015,369.6,254.932,323.4,6925.584412121551,0
+RNAZ.US,D,20240919,000000,328.39,406.468,328.02,349.272,4997.340906592135,0
+RNAZ.US,D,20240920,000000,341.88,346.5,309.632,324.416,1568.2889602548273,0
+RNAZ.US,D,20240923,000000,323.4,332.455,254.562,283.76,1505.816016563102,0
+RNAZ.US,D,20240924,000000,296.604,414.691,295.68,385.216,6271.097399461918,0
+RNAZ.US,D,20240925,000000,383.275,628.32,383.275,599.306,13778.778131638846,0
+RNAZ.US,D,20240926,000000,609.84,674.52,519.196,568.445,5025.788958526113,0
+RNAZ.US,D,20240927,000000,559.944,645.414,466.62,595.241,2891.127704182156,0
+RNAZ.US,D,20240930,000000,582.12,586.555,517.532,527.604,995.9924237444245,0
+RNAZ.US,D,20241001,000000,525.479,539.986,365.904,448.232,2891.258656563032,0
+RNAZ.US,D,20241002,000000,458.396,462,417.556,458.766,599.7608222109528,0
+RNAZ.US,D,20241003,000000,461.538,626.657,441.672,566.412,4088.6893918948813,0
+RNAZ.US,D,20241004,000000,594.224,594.224,504.134,544.513,898.4545450053324,0
+RNAZ.US,D,20241007,000000,543.866,572.695,495.264,499.422,787.3690472253738,0
+RNAZ.US,D,20241008,000000,463.848,481.499,371.54,445.645,6575.975104937111,0
+RNAZ.US,D,20241009,000000,452.76,523.908,433.448,499.792,1452.8463196198973,0
+RNAZ.US,D,20241010,000000,496.003,693,496.003,673.966,4761.466447835771,0
+RNAZ.US,D,20241011,000000,674.52,739.2,613.628,646.8,2817.0259726174754,0
+RNAZ.US,D,20241014,000000,628.32,665.28,582.12,644.076,784.5995667072673,0
+RNAZ.US,D,20241015,000000,637.56,720.72,619.172,682.836,1293.160172513593,0
+RNAZ.US,D,20241016,000000,689.674,689.674,611.318,627.488,1150.9512981258338,0
+RNAZ.US,D,20241017,000000,632.94,641.995,525.479,553.476,1044.051947529915,0
+RNAZ.US,D,20241018,000000,582.12,592.516,558.743,566.504,418.7759738165968,0
+RNAZ.US,D,20241021,000000,582.12,591.083,536.752,568.26,490.02705603202486,0
+RNAZ.US,D,20241022,000000,581.196,581.196,541.279,563.64,306.4545453013182,0
+RNAZ.US,D,20241023,000000,582.12,711.48,563.732,621.852,2886.741340547982,0
+RNAZ.US,D,20241024,000000,609.84,643.936,582.12,600.23,548.764068989673,0
+RNAZ.US,D,20241025,000000,594.686,614.415,536.474,542.85,635.0562767387632,0
+RNAZ.US,D,20241028,000000,553.661,568.26,517.44,551.628,712.7813849249947,0
+RNAZ.US,D,20241029,000000,543.866,545.16,508.2,517.717,425.07792186539746,0
+RNAZ.US,D,20241030,000000,517.532,528.436,443.52,465.696,1263.1666660350907,0
+RNAZ.US,D,20241031,000000,454.331,462,420.79,429.66,491.994588498595,0
+RNAZ.US,D,20241101,000000,428.182,448.14,428.182,443.52,204.52597392371104,0
+RNAZ.US,D,20241104,000000,462,504.966,452.76,475.86,624.1168828048175,0
+RNAZ.US,D,20241105,000000,480.48,494.248,445.183,468.283,452.26082228470284,0
+RNAZ.US,D,20241106,000000,467.544,470.686,418.202,433.356,604.8755408230855,0
+RNAZ.US,D,20241107,000000,431.97,434.557,415.892,434.28,330.6915582762127,0
+RNAZ.US,D,20241108,000000,448.14,448.14,415.8,420.05,239.2813851617446,0
+RNAZ.US,D,20241111,000000,415.8,421.621,360.452,369.323,916.1958869877717,0
+RNAZ.US,D,20241112,000000,360.36,368.122,289.212,358.789,939.7499995301357,0
+RNAZ.US,D,20241113,000000,355.74,364.888,328.112,336.613,439.85497813505805,0
+RNAZ.US,D,20241114,000000,339.385,353.245,313.79,323.308,239.42207780236689,0
+RNAZ.US,D,20241115,000000,313.606,341.88,290.506,313.883,286.1309522378869,0
+RNAZ.US,D,20241118,000000,295.68,323.308,295.68,304.92,236.36796524978138,0
+RNAZ.US,D,20241119,000000,296.604,311.111,295.68,303.072,125.83008651717154,0
+RNAZ.US,D,20241120,000000,314.16,317.856,300.392,310.649,220.68831157796754,0
+RNAZ.US,D,20241121,000000,305.844,358.512,305.844,351.12,570.3116880265181,0
+RNAZ.US,D,20241122,000000,361.007,361.007,332.64,355.278,292.0032466072451,0
+RNAZ.US,D,20241125,000000,348.348,351.952,304.92,317.856,1014.5627700554963,0
+RNAZ.US,D,20241126,000000,341.88,423.746,314.345,348.348,1565.997834714851,0
+RNAZ.US,D,20241127,000000,345.576,351.12,306.583,317.024,712.2608221547029,0
+RNAZ.US,D,20241129,000000,332.64,337.26,307.322,321.552,206.42857132535713,0
+RNAZ.US,D,20241202,000000,303.996,313.236,250.496,261.584,1997.5790033302183,0
+RNAZ.US,D,20241203,000000,274.243,281.82,234.003,252.899,1549.0562762817347,0
+RNAZ.US,D,20241204,000000,247.8,276.92,228.203,273,4048.4999983806,0
+RNAZ.US,D,20241205,000000,257.32,263.06,242.2,243.6,1579.6785707967001,0
+RNAZ.US,D,20241206,000000,242.2,242.2,215.88,216.44,1751.2857135852,0
+RNAZ.US,D,20241209,000000,224,228.76,205.8,210.84,1118.4642852669,0
+RNAZ.US,D,20241210,000000,213.64,236.88,211.68,236.6,953.3928567615001,0
+RNAZ.US,D,20241211,000000,234.92,235.774,220.654,220.92,377.5714284204,0
+RNAZ.US,D,20241212,000000,215.6,222.46,185.73,201.88,1358.1428565996,0
+RNAZ.US,D,20241213,000000,203,210.605,201.88,207.76,285.6428570286,0
+RNAZ.US,D,20241216,000000,207.2,210.274,183.985,188.44,1096.3928567043001,0
+RNAZ.US,D,20241217,000000,182.28,189,176.68,176.82,1319.285713758,0
+RNAZ.US,D,20241218,000000,116.76,117.597,89.88,109.76,30717.0714162846,0
+RNAZ.US,D,20241219,000000,108.08,110.6,105,107.8,4334.999998266,0
+RNAZ.US,D,20241220,000000,106.96,109.76,102.76,105.28,2744.5714274736,0
+RNAZ.US,D,20241223,000000,105.28,107.38,99.12,100.24,3550.2857128656,0
+RNAZ.US,D,20241224,000000,101.36,104.807,93.5228,98.56,1670.6428564746,0
+RNAZ.US,D,20241226,000000,100.24,110.88,98,108.92,3352.2857129448003,0
+RNAZ.US,D,20241227,000000,108.64,112,100.8,102.76,5322.6428550138,0
+RNAZ.US,D,20241230,000000,102.2,106.268,94.08,105.28,2819.6071417293,0
+RNAZ.US,D,20241231,000000,107.8,110.194,91.9604,94.36,4048.7142840948,0
+RNAZ.US,D,20250102,000000,94.08,101.898,92.4,98.84,2507.857141854,0
+RNAZ.US,D,20250103,000000,99.4,105.42,95.48,101.92,2088.6071420217,0
+RNAZ.US,D,20250106,000000,106.4,107.8,96.04,97.72,3432.3214271985003,0
+RNAZ.US,D,20250107,000000,112.56,112.56,94.64,101.08,7303.607139935701,0
+RNAZ.US,D,20250108,000000,101.08,103.88,93.24,96.04,3422.1785700597,0
+RNAZ.US,D,20250110,000000,96.32,97.44,90.72,91.84,1298.8928566233,0
+RNAZ.US,D,20250113,000000,91,91,74.48,89.04,9794.642853225001,0
+RNAZ.US,D,20250114,000000,98,98,87.92,94.08,5849.4642833745,0
+RNAZ.US,D,20250115,000000,97.44,97.44,81.2,89.32,3893.6071412997003,0
+RNAZ.US,D,20250116,000000,89.04,94.08,85.666,93.8,3490.3214271753,0
+RNAZ.US,D,20250117,000000,91.28,96.6,90.356,93.8,1134.4999995462001,0
+RNAZ.US,D,20250121,000000,96.6,98.84,94.36,98.56,1172.5714281024,0
+RNAZ.US,D,20250122,000000,98,101.158,96.88,97.72,1475.357142267,0
+RNAZ.US,D,20250123,000000,98,348.04,92.6828,154,390966.785557899,0
+RNAZ.US,D,20250124,000000,182.56,272.16,173.6,197.12,453046.6069616385,0
+RNAZ.US,D,20250127,000000,181.72,214.2,175.56,191.24,23216.5714192848,0
+RNAZ.US,D,20250128,000000,231,468.44,218.397,278.32,1331960.249467216,0
+RNAZ.US,D,20250129,000000,249.48,332.354,216.443,235.2,95771.53567597711,0
+RNAZ.US,D,20250130,000000,235.2,263.2,208.32,225.4,24293.6785617111,0
+RNAZ.US,D,20250131,000000,225.68,234.92,199.923,211.68,9631.8214247187,0
+RNAZ.US,D,20250203,000000,194.6,225.96,182.56,210,9953.4285674472,0
+RNAZ.US,D,20250204,000000,211.12,212.52,162.96,172.48,11449.0357097061,0
+RNAZ.US,D,20250205,000000,184.24,355.6,183.963,250.32,615440.464039538,0
+RNAZ.US,D,20250206,000000,317.24,398.997,299.04,318.36,446186.8569643824,0
+RNAZ.US,D,20250207,000000,305.48,315,261.8,276.08,24481.2499902075,0
+RNAZ.US,D,20250210,000000,274.68,340.2,266,330.4,20840.4999916638,0
+RNAZ.US,D,20250211,000000,338.52,357.56,294,303.24,10324.499995870201,0
+RNAZ.US,D,20250212,000000,294.28,302.96,284.48,301.84,3731.4285699360003,0
+RNAZ.US,D,20250213,000000,296.24,301.28,280.56,298.48,3525.0357128757,0
+RNAZ.US,D,20250214,000000,288.96,295.68,282.8,290.08,4811.785712361,0
+RNAZ.US,D,20250218,000000,290.08,316.277,290.08,299.6,4699.7142838344,0
+RNAZ.US,D,20250219,000000,291.48,303.52,267.68,276.08,4139.5714269156,0
+RNAZ.US,D,20250220,000000,287.56,287.56,255.08,262.36,2809.8214274475,0
+RNAZ.US,D,20250221,000000,258.16,265.86,196.56,226.1,5068.6071408297,0
+RNAZ.US,D,20250224,000000,226.24,235.2,185.36,186.76,4687.857140982,0
+RNAZ.US,D,20250225,000000,183.12,191.8,104.384,120.12,21837.2857055508,0
+RNAZ.US,D,20250226,000000,112,118.44,84,93.8,33354.1428438012,0
+RNAZ.US,D,20250227,000000,75.6,82.6,69.16,70.56,39682.5356984127,0
+RNAZ.US,D,20250228,000000,70.56,71.12,52.92,55.44,47289.0356953701,0
+RNAZ.US,D,20250303,000000,56.56,57.12,49,53.76,41950.3928403627,0
+RNAZ.US,D,20250304,000000,50.12,54.6,48.44,52.36,15872.3214222225,0
+RNAZ.US,D,20250305,000000,52.64,61.6,49,51.24,63189.9285461526,0
+RNAZ.US,D,20250306,000000,49.28,50.12,46.2,47.32,40121.4999839514,0
+RNAZ.US,D,20250307,000000,46.48,47.04,42.28,43.96,33918.249986432704,0
+RNAZ.US,D,20250310,000000,45.64,46.2,36.4,38.36,36121.2142712658,0
+RNAZ.US,D,20250311,000000,36.4,36.4,30.8,31.36,40102.1785553877,0
+RNAZ.US,D,20250312,000000,33.32,33.32,27.1656,28.56,373807.856993334,0
+RNAZ.US,D,20250313,000000,25.5556,26.3172,20.72,20.776,375955.7498496177,0
+RNAZ.US,D,20250314,000000,19.4488,23.5816,18.06,21.7784,457363.0712456262,0
+RNAZ.US,D,20250317,000000,21,24.92,19.04,21.84,129719.8213766835,0
+RNAZ.US,D,20250318,000000,22.4,23.711,21,22.8144,62721.3928320543,0
+RNAZ.US,D,20250319,000000,21.854,22.12,20.4512,21.28,39118.1071272099,0
+RNAZ.US,D,20250320,000000,21.882,24.08,21.28,21.56,68537.2856868708,0
+RNAZ.US,D,20250321,000000,28.28,46.76,24.164,31.36,7722216.0326253995,0
+RNAZ.US,D,20250324,000000,21.126,21.56,17.948,19.3956,618272.8568955481,0
+RNAZ.US,D,20250325,000000,19.376,20.1149,18.508,19.4096,161552.4642210933,0
+RNAZ.US,D,20250326,000000,18.34,18.7572,16.254,16.52,156219.0356517981,0
+RNAZ.US,D,20250327,000000,16.128,16.2372,14.4536,14.56,268929.4998924282,0
+RNAZ.US,D,20250328,000000,16.8952,18.76,13.72,13.72,824840.8568129208,0
+RNAZ.US,D,20250331,000000,12.698,15.9572,11.9364,13.86,164797.9642197951,0
+RNAZ.US,D,20250401,000000,13.2664,17.08,13.1684,15.1452,252071.9998991712,0
+RNAZ.US,D,20250402,000000,15.68,16.1,13.468,14.798,145079.8570848252,0
+RNAZ.US,D,20250403,000000,13.202,14.56,12.88,12.9416,98428.0713892002,0
+RNAZ.US,D,20250404,000000,12.9836,13.1012,10.64,12.8296,123953.57137899,0
+RNAZ.US,D,20250407,000000,11.7656,13.314,11.48,12.46,63775.2499744899,0
+RNAZ.US,D,20250408,000000,12.32,12.5944,10.36,10.864,71856.071399829,0
+RNAZ.US,D,20250409,000000,10.4188,11.0684,9.8,10.682,71473.2856856964,0
+RNAZ.US,D,20250410,000000,10.92,11.704,9.5788,11.1608,98785.8213890571,0
+RNAZ.US,D,20250411,000000,10.5952,11.312,10.2508,11.312,39966.678555441904,0
+RNAZ.US,D,20250414,000000,11.48,11.7572,10.1808,11.48,57950.4999768198,0
+RNAZ.US,D,20250415,000000,11.62,11.7572,10.64,11.144,29218.3571311698,0
+RNAZ.US,D,20250416,000000,10.948,11.06,9.8784,9.9848,86924.4642509445,0
+RNAZ.US,D,20250417,000000,9.8196,10.0156,6.14782,7.63,203181.42849015602,0
+RNAZ.US,D,20250421,000000,7.7952,10.78,7.7952,8.4,475514.1069526515,0
+RNAZ.US,D,20250422,000000,8.8984,9.128,7.98,8.7052,83529.6785380167,0
+RNAZ.US,D,20250423,000000,9.24,9.66,8.778,8.792,72089.1785425929,0
+RNAZ.US,D,20250424,000000,8.862,13.1068,8.862,11.2,366227.0712820806,0
+RNAZ.US,D,20250425,000000,11.452,14.0112,10.64,10.64,261054.7141812924,0
+RNAZ.US,D,20250428,000000,10.64,12.32,10.64,11.8104,114325.6428114126,0
+RNAZ.US,D,20250429,000000,11.8524,12.5888,11.48,12.096,40630.9999837476,0
+RNAZ.US,D,20250430,000000,11.9,11.9,10.8248,11.3848,64698.5356884063,0
+RNAZ.US,D,20250501,000000,13.3896,22.0276,12.9808,15.792,4654927.498138029,0
+RNAZ.US,D,20250502,000000,15.6828,15.9936,13.44,14.3416,301824.642736413,0
+RNAZ.US,D,20250505,000000,11.6984,12.6,11.48,11.83,109662.1070989923,0
+RNAZ.US,D,20250506,000000,11.452,11.48,9.8588,10.1388,80253.3928250415,0
+RNAZ.US,D,20250507,000000,10.36,10.5,9.884,9.9456,54868.0714066242,0
+RNAZ.US,D,20250508,000000,9.9484,9.9792,7.6776,9.8056,106476.74995740931,0
+RNAZ.US,D,20250509,000000,10.08,10.08,8.96,9.5704,36882.857128104,0
+RNAZ.US,D,20250512,000000,9.548,10.3597,9.24,10.0016,63764.999974494,0
+RNAZ.US,D,20250513,000000,9.52,9.95397,9.0104,9.7216,44421.571410802804,0
+RNAZ.US,D,20250514,000000,9.7216,10.066,9.3569,9.7076,38920.2499844319,0
+RNAZ.US,D,20250515,000000,8.25,8.9869,7.19,7.65,176710,0
+RNAZ.US,D,20250516,000000,7.53,8.32,7.43,8.16,111582,0
+RNAZ.US,D,20250519,000000,8.03,8.2801,6.15,6.7,355951,0
+RNAZ.US,D,20250520,000000,6.45,7.227,6.45,7.01,160314,0
+RNAZ.US,D,20250521,000000,6.87,8.53,6.83,7.94,193965,0
+RNAZ.US,D,20250522,000000,7.99,8.06,7.3,7.62,69564,0
+RNAZ.US,D,20250523,000000,7.44,7.62,6.87,6.97,64363,0
+RNAZ.US,D,20250527,000000,7.15,7.37,6.8,6.87,41138,0
+RNAZ.US,D,20250528,000000,6.87,7.4615,6.85,6.97,57950,0
+RNAZ.US,D,20250529,000000,7,7.1999,6.85,6.9,50170,0
+RNAZ.US,D,20250530,000000,7.08,7.08,6.54,6.79,37504,0
+RNAZ.US,D,20250602,000000,6.8,7.36,6.8,7.09,64262,0
+RNAZ.US,D,20250603,000000,6.96,7.2326,6.96,7.025,23839,0
+RNAZ.US,D,20250604,000000,7.21,7.49,7.0172,7.39,43618,0
+RNAZ.US,D,20250605,000000,7.23,8.18,7.07,7.22,58982,0
+RNAZ.US,D,20250606,000000,7.12,7.46,7.0201,7.14,33531,0
+RNAZ.US,D,20250609,000000,7.17,7.5,7.14,7.5,36160,0
+RNAZ.US,D,20250610,000000,7.52,7.6199,7.2701,7.37,14363,0
+RNAZ.US,D,20250611,000000,7.49,7.69,7.425,7.56,16478,0
+RNAZ.US,D,20250612,000000,7.55,7.91,7.175,7.205,37497,0
+RNAZ.US,D,20250613,000000,7.1,7.62,6.8,6.97,40314,0
+RNAZ.US,D,20250616,000000,6.75,7.35,6.75,7.3,30782,0
+RNAZ.US,D,20250617,000000,7.07,7.195,6.82,6.82,21597,0
+RNAZ.US,D,20250618,000000,6.94,7.0799,6.8,6.98,15350,0
+RNAZ.US,D,20250620,000000,7,7.915,6.88,7.57,60660,0
+RNAZ.US,D,20250623,000000,7.51,7.7,7.3642,7.5,10909,0
+RNAZ.US,D,20250624,000000,7.32,8.445,7.32,7.79,50203,0
+RNAZ.US,D,20250625,000000,7.95,7.95,7.515,7.66,7921,0
+RNAZ.US,D,20250626,000000,7.71,8.48,7.7,8.21,36810,0
+RNAZ.US,D,20250627,000000,8.21,8.4,7.809,7.97,14751,0
+RNAZ.US,D,20250630,000000,7.78,8,7.5,7.8,12086,0
+RNAZ.US,D,20250701,000000,7.97,7.99,7.405,7.5,45400,0
+RNAZ.US,D,20250702,000000,7.75,8.35,7.735,8.29,23143,0
+RNAZ.US,D,20250703,000000,8.6,8.65,8.42,8.45,13376,0
+RNAZ.US,D,20250707,000000,8.49,8.61,8.05,8.05,13303,0
+RNAZ.US,D,20250708,000000,8.1,9.7038,8.0411,9.25,44702,0
+RNAZ.US,D,20250709,000000,9.07,9.5202,9,9.125,27750,0
+RNAZ.US,D,20250710,000000,8.99,9.34,8.7829,9,29927,0
+RNAZ.US,D,20250711,000000,8.91,8.91,8.5,8.685,19888,0
+RNAZ.US,D,20250714,000000,8.55,9.15,8.28,9.11,14213,0
+RNAZ.US,D,20250715,000000,8.82,8.92,8.65,8.72,11545,0
+RNAZ.US,D,20250716,000000,8.91,9.44,8.78,9.375,32245,0
+RNAZ.US,D,20250717,000000,9.45,10.3,9.1346,10.05,33979,0
+RNAZ.US,D,20250718,000000,10.1,10.3753,9.02,9.94,35543,0
+RNAZ.US,D,20250721,000000,9.64,9.9,9.3801,9.69,11528,0
+RNAZ.US,D,20250722,000000,9.49,9.9,9.3932,9.44,24884,0
+RNAZ.US,D,20250723,000000,12.15,17.24,10.9733,11.27,4168060,0
+RNAZ.US,D,20250724,000000,11.55,12.425,10.8,11,150671,0
+RNAZ.US,D,20250725,000000,10.92,11.83,10.2766,11.74,66174,0
+RNAZ.US,D,20250728,000000,11.75,15.88,11.1801,13.89,197362,0
+RNAZ.US,D,20250729,000000,13.6,13.99,11.5,11.76,80141,0
+RNAZ.US,D,20250730,000000,11.5,11.8936,11.00005,11.15,26571,0
+RNAZ.US,D,20250731,000000,11.22,11.5903,10.84,11.1,14218,0
+RNAZ.US,D,20250801,000000,10.8,12.22,10.17,11.5,36633,0
+RNAZ.US,D,20250804,000000,10.85,11.635,10.755,11.4,42220,0
+RNAZ.US,D,20250805,000000,12.1,12.1,11.37,11.5,17301,0
+RNAZ.US,D,20250806,000000,11.3,11.7034,10.897,11.11,20452,0
+RNAZ.US,D,20250807,000000,11.11,11.43,10.5,10.65,26301,0
+RNAZ.US,D,20250808,000000,10.7,11,10.16,10.39,17447,0
+RNAZ.US,D,20250811,000000,10.62,10.99,10.39,10.99,17408,0
+RNAZ.US,D,20250812,000000,10.77,11.51,10.77,11.505,13946,0
+RNAZ.US,D,20250813,000000,11.75,11.75,10.4544,11.59,35614,0
+RNAZ.US,D,20250814,000000,10.75,11.235,10.75,11.05,14963,0
+RNAZ.US,D,20250815,000000,11.7,11.7,10.55,10.79,15688,0
+RNAZ.US,D,20250818,000000,10.662,10.74,10.5,10.5,8978,0
+RNAZ.US,D,20250819,000000,10.69,10.69,9.4104,9.8,19220,0
+RNAZ.US,D,20250820,000000,10.15,10.235,9.86,10.13,14314,0
+RNAZ.US,D,20250821,000000,9.83,10.1705,9.42,9.42,11554,0
+RNAZ.US,D,20250822,000000,9.5,10.45,9.5,10.26,10985,0
+RNAZ.US,D,20250825,000000,9.96,10.2748,9.72,9.79,7768,0
+RNAZ.US,D,20250826,000000,9.79,10.475,9.59,10.29,9683,0
+RNAZ.US,D,20250827,000000,9.89,10.225,9.66,10.05,11845,0
+RNAZ.US,D,20250828,000000,10.07,10.14,9.825,9.88,14417,0
+RNAZ.US,D,20250829,000000,10,10,9.2901,9.73,10422,0
+RNAZ.US,D,20250902,000000,9.46,10.29,9.46,10.29,9270,0
+RNAZ.US,D,20250903,000000,10.49,10.49,10.04,10.48,19639,0
+RNAZ.US,D,20250904,000000,10.1988,10.5,10.1988,10.5,7065,0
+RNAZ.US,D,20250905,000000,10.19,10.97,10,10.97,16217,0
+RNAZ.US,D,20250908,000000,10.75,10.97,10.485,10.86,7713,0
+RNAZ.US,D,20250909,000000,11.45,11.45,10.86,11.15,8362,0
+RNAZ.US,D,20250910,000000,11.02,11.1792,10.4237,10.7,4046,0
+RNAZ.US,D,20250911,000000,10.7,11.4502,10.7,11.2,17702,0
+RNAZ.US,D,20250912,000000,11.29,11.29,10.665,10.7,7095,0
+RNAZ.US,D,20250915,000000,10.99,11.29,10.865,10.95,8682,0
+RNAZ.US,D,20250916,000000,11.24,11.6766,10.94,11.67,12672,0
+RNAZ.US,D,20250917,000000,11.3956,11.76,11.15,11.36,8091,0
+RNAZ.US,D,20250918,000000,11.68,11.8,11.145528,11.23,12205,0
+RNAZ.US,D,20250919,000000,11.02,11.8763,10.98,11.69,13320,0
+RNAZ.US,D,20250922,000000,11.68,11.68,11,11.3753,5605,0
+RNAZ.US,D,20250923,000000,10.8,10.98,10.3568,10.46,17978,0
+RNAZ.US,D,20250924,000000,10.32,10.8477,10.0001,10.41,7441,0
+RNAZ.US,D,20250925,000000,10.22,10.55,9.8063,9.92,24633,0
+RNAZ.US,D,20250926,000000,10,10.325,9.864,10.17,27347,0
+RNAZ.US,D,20250929,000000,10.01,10.7,9.9701,10.6457,8379,0
+RNAZ.US,D,20250930,000000,10.5738,10.82,10.11,10.75,9141,0
+RNAZ.US,D,20251001,000000,10.99,11.01,10.61,10.61,6218,0
+RNAZ.US,D,20251002,000000,11,11,10.58,10.58,10120,0
+RNAZ.US,D,20251003,000000,10.72,10.74,10.3242,10.565,5590,0
+RNAZ.US,D,20251006,000000,10.41,12.31,10.41,11.8,54984,0
+RNAZ.US,D,20251007,000000,11.81,12.22,11.52,12.22,15965,0
+RNAZ.US,D,20251008,000000,18.71,20.99,13.182,14.8,7504249,0
+RNAZ.US,D,20251009,000000,13.29,15.5,13,14.78,221224,0
+RNAZ.US,D,20251010,000000,14.12,15.94,13.87,14.15,125086,0
+RNAZ.US,D,20251013,000000,13.92,14.32,13.5033,13.52,76185,0
+RNAZ.US,D,20251014,000000,13.65,15.8971,13.29,14.28,116189,0
+RNAZ.US,D,20251015,000000,14.24,15.3,14.04,14.85,63597,0
+RNAZ.US,D,20251016,000000,14.76,15.49,14.57,14.92,54331,0
+RNAZ.US,D,20251017,000000,14.91,15.3911,14.7,15.23,23617,0
+RNAZ.US,D,20251020,000000,15.07,15.333,14.76,14.76,17640,0
+RNAZ.US,D,20251021,000000,14.69,14.69,13.08,13.77,35463,0
+RNAZ.US,D,20251022,000000,13.37,13.57,12.36,12.43,36111,0
+RNAZ.US,D,20251023,000000,12.42,13.465,12.11,13.14,37719,0
+RNAZ.US,D,20251024,000000,13.32,13.77,12.92,13.39,8823,0
+RNAZ.US,D,20251027,000000,13.75,13.96,13.03,13.14,16968,0
+RNAZ.US,D,20251028,000000,13.01,13.2051,12.4,12.69,10785,0
+RNAZ.US,D,20251029,000000,12.69,12.69,11.89,11.93,28046,0
+RNAZ.US,D,20251030,000000,12,12.46,10.9,10.95,23738,0
+RNAZ.US,D,20251031,000000,11.33,11.33,10.98,11.2,15476,0
+RNAZ.US,D,20251103,000000,11.1,11.1,10.51,10.51,34717,0
+RNAZ.US,D,20251104,000000,9.91,10.45,9.5,9.5,17034,0
+RNAZ.US,D,20251105,000000,9.5,10.0703,9.5,9.57,12119,0
+RNAZ.US,D,20251106,000000,9.76,9.9142,9.06,9.29,11192,0
+RNAZ.US,D,20251107,000000,9.46,9.49,8.9,9.4321,25214,0
+RNAZ.US,D,20251110,000000,9.52,9.85,9.2978,9.4,13839,0
+RNAZ.US,D,20251111,000000,9.27,9.36,8.76,9.06,12394,0
+RNAZ.US,D,20251112,000000,9.06,9.14,8.6,8.8,11939,0
+RNAZ.US,D,20251113,000000,8.99,8.99,8.41,8.42,10788,0
+RNAZ.US,D,20251114,000000,8.57,9.24,8.57,9.24,6760,0
+RNAZ.US,D,20251117,000000,9,9.4315,8.7521,9.41,19705,0
+RNAZ.US,D,20251118,000000,9.2,9.39,8.99,9.03,12316,0
+RNAZ.US,D,20251119,000000,9.01,9.42,8.9,8.99,10183,0
+RNAZ.US,D,20251120,000000,8.55,9.26,8.5057,8.56,7626,0
+RNAZ.US,D,20251121,000000,8.48,8.8,8.48,8.64,4447,0
+RNAZ.US,D,20251124,000000,8.73,9.159,8.73,9.05,6025,0
+RNAZ.US,D,20251125,000000,8.9,9.21,8.9,9.19,6115,0
+RNAZ.US,D,20251126,000000,9.22,9.41,9.2,9.22,2638,0
+RNAZ.US,D,20251128,000000,9.3,9.3,9.29,9.29,1211,0
+RNAZ.US,D,20251202,000000,8.91,9,8.51,8.95,6415,0
+RNAZ.US,D,20251203,000000,8.77,8.77,8.2,8.41,10583,0
+RNAZ.US,D,20251204,000000,8.48,8.78,8.45,8.6357,3266,0
+RNAZ.US,D,20251205,000000,8.64,9,8.4541,8.61,8199,0
+RNAZ.US,D,20251208,000000,8.36,8.6906,8.245,8.35,7520,0
+RNAZ.US,D,20251209,000000,8.5,8.5,8.2,8.41,14305,0
+RNAZ.US,D,20251210,000000,8.35,9.31,8.35,8.63,15240,0
+RNAZ.US,D,20251211,000000,9.8,11.28,9.53,10.42,88500,0
+RNAZ.US,D,20251212,000000,9.9372,10.2499,9.28,9.51,17177,0
+RNAZ.US,D,20251215,000000,9.5611,9.58,8.69,9.07,8919,0
+RNAZ.US,D,20251216,000000,9.207,9.309,9,9.105,7011,0
+RNAZ.US,D,20251217,000000,8.9001,9.1622,8.26,8.46,14965,0
+RNAZ.US,D,20251218,000000,8.46,9.24,7.21,7.85,22321,0
+RNAZ.US,D,20251219,000000,7.6101,8.3,7.6101,7.92,5809,0
+RNAZ.US,D,20251222,000000,8.18,8.43,7.1001,7.595,16501,0
+RNAZ.US,D,20251223,000000,7.37,7.66,7.3249,7.53,20269,0
+RNAZ.US,D,20251224,000000,7.15,7.67,7.14,7.43,5596,0
+RNAZ.US,D,20251226,000000,7.48,7.48,6.935,6.96,15437,0
+RNAZ.US,D,20251229,000000,6.78,6.95,6.0829,6.44,21606,0
+RNAZ.US,D,20251230,000000,6.62,6.76,6.35,6.44,201964,0
+RNAZ.US,D,20251231,000000,6.9,7.33,6.5033,6.83,60382,0
+RNAZ.US,D,20260102,000000,6.71,7.4,6.71,7.4,21403,0
+RNAZ.US,D,20260105,000000,7.04,7.8999,7.04,7.31,21430,0
+RNAZ.US,D,20260106,000000,7.21,8.2,6.5,7.36,2268501,0
+RNAZ.US,D,20260107,000000,7.33,7.96,7.2602,7.47,62685,0
+RNAZ.US,D,20260108,000000,7.09,7.95,7.08,7.93,42894,0
+RNAZ.US,D,20260109,000000,7.78,8.1398,7.59,8.01,23932,0
+RNAZ.US,D,20260112,000000,7.78,7.95,7.65,7.95,23886,0
+RNAZ.US,D,20260113,000000,7.85,8.59,7.72,8.54,33584,0
+RNAZ.US,D,20260114,000000,7.87,9.26,7.87,9.02,32013,0
+RNAZ.US,D,20260115,000000,8.885,9.16,8.55,8.83,12304,0
+RNAZ.US,D,20260116,000000,8.79,9.19,8.6352,8.94,5314,0
+RNAZ.US,D,20260120,000000,8.9,8.9,8.3501,8.74,13743,0
+RNAZ.US,D,20260121,000000,8.81,9.4,8.66,9.38,9751,0
+RNAZ.US,D,20260122,000000,9.4,9.73,9.05,9.32,11670,0
+RNAZ.US,D,20260123,000000,9.57,10.5,9.34,9.87,20615,0
+RNAZ.US,D,20260126,000000,10.19,12.6,10.17,12.34,75930,0
+RNAZ.US,D,20260127,000000,12.14,12.34,11.62,11.67,21891,0
+RNAZ.US,D,20260128,000000,11.365,11.365,10.395,11.085,27290,0
+RNAZ.US,D,20260129,000000,10.67,10.8,9.9,10.4775,14129,0
+RNAZ.US,D,20260130,000000,10.9,10.9,9.265,9.49,16660,0
+RNAZ.US,D,20260202,000000,9.5,9.96,9.2066,9.3,6734,0
+RNAZ.US,D,20260203,000000,10,10,8.93,8.98,7322,0
+RNAZ.US,D,20260204,000000,9.38,9.4,8.5,8.58,8506,0
+RNAZ.US,D,20260205,000000,11.75,12.3,9.08,9.97,11718481,0
+RNAZ.US,D,20260206,000000,9.89,10.08,7.9914,8.91,161956,0
+RNAZ.US,D,20260209,000000,8.6,10.95,8.6,10.72,87641,0
+RNAZ.US,D,20260210,000000,10.63,11.08,9.8401,10.52,67638,0
+RNAZ.US,D,20260211,000000,10.1,10.6527,9.96,10.05,23834,0
+RNAZ.US,D,20260212,000000,9.94,10.05,9.3001,9.88,16070,0
+RNAZ.US,D,20260213,000000,9.58,9.83,9.01,9.21,21156,0
+RNAZ.US,D,20260217,000000,9.105,9.19,8.58,8.66,42588,0
+RNAZ.US,D,20260218,000000,8.75,9.41,8.75,9.2,34056,0

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

@@ -0,0 +1,489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVMDW.US,D,20231121,000000,1.05,1.05,0.99,0.99,1350,0
+RVMDW.US,D,20231124,000000,0.836,0.8736,0.836,0.8736,200,0
+RVMDW.US,D,20231127,000000,0.7315,0.7644,0.7315,0.7644,300,0
+RVMDW.US,D,20231130,000000,0.7694,0.7694,0.55,0.55,3450,0
+RVMDW.US,D,20231201,000000,0.35,0.5,0.35,0.41,2414,0
+RVMDW.US,D,20231204,000000,0.360001,0.4001,0.0318,0.35,256517,0
+RVMDW.US,D,20231205,000000,0.2112,1,0.13,0.35,19792,0
+RVMDW.US,D,20231206,000000,0.17,0.6,0.17,0.3,1434,0
+RVMDW.US,D,20231207,000000,0.2999,0.3301,0.2999,0.3301,13094,0
+RVMDW.US,D,20231208,000000,0.33,0.3301,0.33,0.33,135645,0
+RVMDW.US,D,20231211,000000,0.33,0.3301,0.33,0.3301,732,0
+RVMDW.US,D,20231212,000000,0.33,0.395001,0.33,0.395001,570,0
+RVMDW.US,D,20231213,000000,0.33,0.41,0.33,0.33,2382,0
+RVMDW.US,D,20231214,000000,0.33,0.34,0.33,0.33,204041,0
+RVMDW.US,D,20231215,000000,0.3345,0.3345,0.33,0.33001,1583,0
+RVMDW.US,D,20231218,000000,0.33,0.362,0.33,0.362,1162,0
+RVMDW.US,D,20231219,000000,0.3301,0.3301,0.2,0.326,2057,0
+RVMDW.US,D,20231220,000000,0.33,0.4,0.33,0.4,447,0
+RVMDW.US,D,20231221,000000,0.33,0.365001,0.33,0.365001,818,0
+RVMDW.US,D,20231222,000000,0.39,0.4,0.33,0.4,3110,0
+RVMDW.US,D,20231226,000000,0.33,0.375,0.33,0.33,2755,0
+RVMDW.US,D,20231227,000000,0.33,0.3301,0.33,0.33,1403,0
+RVMDW.US,D,20231228,000000,0.365001,0.365001,0.33,0.3603,6140,0
+RVMDW.US,D,20231229,000000,0.365001,0.365001,0.33,0.33,1035,0
+RVMDW.US,D,20240102,000000,0.25,0.4,0.25,0.4,936,0
+RVMDW.US,D,20240103,000000,0.3312,0.3312,0.2839,0.33,119276,0
+RVMDW.US,D,20240104,000000,0.35,0.41,0.221,0.221,217071,0
+RVMDW.US,D,20240105,000000,0.2511,0.3399,0.2322,0.2322,13052,0
+RVMDW.US,D,20240108,000000,0.28,0.28,0.21,0.211,1276,0
+RVMDW.US,D,20240109,000000,0.28,0.28,0.21,0.231,1939,0
+RVMDW.US,D,20240110,000000,0.27,0.4899,0.21,0.2487,1794,0
+RVMDW.US,D,20240111,000000,0.24,0.24,0.18,0.2011,20755,0
+RVMDW.US,D,20240112,000000,0.2001,0.2499,0.2001,0.2499,2599,0
+RVMDW.US,D,20240116,000000,0.19,0.2799,0.19,0.19,1828,0
+RVMDW.US,D,20240117,000000,0.18,0.3249,0.18,0.3249,265,0
+RVMDW.US,D,20240118,000000,0.2997,0.2997,0.23,0.23,1476,0
+RVMDW.US,D,20240122,000000,0.21,0.273,0.2001,0.273,1272,0
+RVMDW.US,D,20240123,000000,0.24,0.24,0.2,0.2,3657,0
+RVMDW.US,D,20240125,000000,0.161,0.18,0.161,0.18,862,0
+RVMDW.US,D,20240126,000000,0.21,0.25,0.1914,0.1914,5583,0
+RVMDW.US,D,20240129,000000,0.2398,0.2398,0.2014,0.2014,7734,0
+RVMDW.US,D,20240130,000000,0.19,0.19,0.18,0.18,663,0
+RVMDW.US,D,20240201,000000,0.1601,0.162,0.1601,0.1611,1133,0
+RVMDW.US,D,20240202,000000,0.2399,0.2399,0.18,0.1899,2306,0
+RVMDW.US,D,20240205,000000,0.1601,0.2798,0.1601,0.25,21365,0
+RVMDW.US,D,20240206,000000,0.25,0.25,0.25,0.25,10065,0
+RVMDW.US,D,20240207,000000,0.2,0.2,0.2,0.2,192,0
+RVMDW.US,D,20240208,000000,0.201,0.201,0.201,0.201,321,0
+RVMDW.US,D,20240209,000000,0.161101,0.200521,0.161,0.161,2363,0
+RVMDW.US,D,20240212,000000,0.181,0.239,0.18,0.239,2004,0
+RVMDW.US,D,20240213,000000,0.21,0.21,0.162,0.162,2403,0
+RVMDW.US,D,20240214,000000,0.1693,0.1846,0.16,0.1778,16440,0
+RVMDW.US,D,20240215,000000,0.2088,0.2593,0.1888,0.1888,23497,0
+RVMDW.US,D,20240216,000000,0.26,0.26,0.202,0.202,8257,0
+RVMDW.US,D,20240220,000000,0.1617,0.19,0.1617,0.19,694,0
+RVMDW.US,D,20240221,000000,0.18,0.21,0.18,0.21,472,0
+RVMDW.US,D,20240222,000000,0.171,0.205,0.171,0.1804,924,0
+RVMDW.US,D,20240223,000000,0.172,0.211001,0.172,0.21,3552,0
+RVMDW.US,D,20240226,000000,0.2097,0.210001,0.161,0.161,360,0
+RVMDW.US,D,20240227,000000,0.21,0.245,0.2053,0.2053,2713,0
+RVMDW.US,D,20240229,000000,0.21,0.249,0.150201,0.229,5336,0
+RVMDW.US,D,20240301,000000,0.2,0.2488,0.2,0.2401,5368,0
+RVMDW.US,D,20240304,000000,0.19505,0.24,0.1701,0.24,5705,0
+RVMDW.US,D,20240305,000000,0.132701,0.132701,0.122,0.132,7700,0
+RVMDW.US,D,20240306,000000,0.15,0.1561,0.12,0.1561,1714,0
+RVMDW.US,D,20240307,000000,0.17,0.17,0.17,0.17,280,0
+RVMDW.US,D,20240308,000000,0.1693,0.1693,0.144,0.15,919,0
+RVMDW.US,D,20240311,000000,0.131,0.229,0.122,0.1361,2562,0
+RVMDW.US,D,20240312,000000,0.1685,0.1685,0.1685,0.1685,147,0
+RVMDW.US,D,20240313,000000,0.1683,0.1758,0.1451,0.1451,913,0
+RVMDW.US,D,20240314,000000,0.2489,0.2489,0.18,0.18,1549,0
+RVMDW.US,D,20240320,000000,0.16,0.1723,0.16,0.1723,481,0
+RVMDW.US,D,20240321,000000,0.1401,0.1895,0.1379,0.15,3611,0
+RVMDW.US,D,20240322,000000,0.1501,0.1501,0.1401,0.1501,4776,0
+RVMDW.US,D,20240325,000000,0.1892,0.2199,0.1551,0.1551,13975,0
+RVMDW.US,D,20240326,000000,0.18,0.18,0.1402,0.15,614,0
+RVMDW.US,D,20240327,000000,0.18,0.18,0.18,0.18,263,0
+RVMDW.US,D,20240328,000000,0.18,0.19,0.1301,0.1825,4204,0
+RVMDW.US,D,20240401,000000,0.19,0.2166,0.153,0.1657,1703,0
+RVMDW.US,D,20240405,000000,0.2489,0.2489,0.1513,0.1896,1615,0
+RVMDW.US,D,20240409,000000,0.2293,0.2293,0.2293,0.2293,362,0
+RVMDW.US,D,20240410,000000,0.2281,0.2281,0.2281,0.2281,240,0
+RVMDW.US,D,20240412,000000,0.1936,0.2,0.1936,0.2,526,0
+RVMDW.US,D,20240415,000000,0.2198,0.2198,0.2198,0.2198,180,0
+RVMDW.US,D,20240416,000000,0.25,0.25,0.25,0.25,179,0
+RVMDW.US,D,20240417,000000,0.25,0.25,0.15,0.2499,2427,0
+RVMDW.US,D,20240418,000000,0.26,0.33,0.26,0.32,6590,0
+RVMDW.US,D,20240422,000000,0.23,0.23,0.21,0.22,515,0
+RVMDW.US,D,20240423,000000,0.31596,0.4513,0.23,0.23,6705,0
+RVMDW.US,D,20240424,000000,0.3,0.310001,0.3,0.310001,500,0
+RVMDW.US,D,20240425,000000,0.315001,0.3151,0.315,0.3151,1654,0
+RVMDW.US,D,20240426,000000,0.3425,0.3563,0.315,0.35,1393,0
+RVMDW.US,D,20240429,000000,0.37,0.37,0.315,0.3563,3204,0
+RVMDW.US,D,20240430,000000,0.3699,0.369937,0.36,0.3699,1957,0
+RVMDW.US,D,20240501,000000,0.3699,0.3699,0.3699,0.3699,256,0
+RVMDW.US,D,20240502,000000,0.37,0.37,0.29,0.29,1594,0
+RVMDW.US,D,20240503,000000,0.32,0.32,0.22,0.22,894,0
+RVMDW.US,D,20240506,000000,0.25,0.25,0.25,0.25,4462,0
+RVMDW.US,D,20240509,000000,0.23,0.25,0.2299,0.2299,592,0
+RVMDW.US,D,20240513,000000,0.2087,0.3499,0.1532,0.3499,4914,0
+RVMDW.US,D,20240514,000000,0.2,0.2,0.2,0.2,200,0
+RVMDW.US,D,20240515,000000,0.3,0.3,0.1761,0.1761,6390,0
+RVMDW.US,D,20240516,000000,0.298899,0.298899,0.24,0.24,230,0
+RVMDW.US,D,20240517,000000,0.200662,0.200662,0.200662,0.200662,133,0
+RVMDW.US,D,20240521,000000,0.230101,0.230101,0.170501,0.1816,915,0
+RVMDW.US,D,20240523,000000,0.1697,0.1711,0.16,0.1661,1165,0
+RVMDW.US,D,20240603,000000,0.1551,0.1561,0.1551,0.1561,800,0
+RVMDW.US,D,20240604,000000,0.15,0.1998,0.15,0.1988,8054,0
+RVMDW.US,D,20240605,000000,0.151,0.154176,0.151,0.154176,1014,0
+RVMDW.US,D,20240606,000000,0.15,0.1982,0.1215,0.1235,3664,0
+RVMDW.US,D,20240610,000000,0.1201,0.15,0.1201,0.15,538,0
+RVMDW.US,D,20240611,000000,0.17,0.17,0.136,0.136,1282,0
+RVMDW.US,D,20240612,000000,0.09,0.1859,0.09,0.178,4358,0
+RVMDW.US,D,20240613,000000,0.184825,0.184825,0.1246,0.144821,1000,0
+RVMDW.US,D,20240614,000000,0.1346,0.1346,0.1246,0.1246,648,0
+RVMDW.US,D,20240617,000000,0.1203,0.1203,0.1013,0.11,799,0
+RVMDW.US,D,20240618,000000,0.0851,0.1051,0.0851,0.1,1294,0
+RVMDW.US,D,20240620,000000,0.0851,0.0861,0.0851,0.0861,420,0
+RVMDW.US,D,20240624,000000,0.1,0.1,0.1,0.1,100,0
+RVMDW.US,D,20240625,000000,0.1051,0.1051,0.1051,0.1051,100,0
+RVMDW.US,D,20240626,000000,0.0851,0.0851,0.07,0.07,4999,0
+RVMDW.US,D,20240628,000000,0.11,0.11,0.0713,0.1021,4113,0
+RVMDW.US,D,20240701,000000,0.0703,0.0703,0.0703,0.0703,170,0
+RVMDW.US,D,20240703,000000,0.11,0.124,0.11,0.124,950,0
+RVMDW.US,D,20240708,000000,0.109,0.13,0.109,0.13,1050,0
+RVMDW.US,D,20240709,000000,0.135,0.146592,0.135,0.146592,763,0
+RVMDW.US,D,20240710,000000,0.14,0.3166,0.1214,0.14,1584,0
+RVMDW.US,D,20240711,000000,0.1402,0.3488,0.14,0.15,1151,0
+RVMDW.US,D,20240712,000000,0.17,0.19,0.17,0.19,537,0
+RVMDW.US,D,20240715,000000,0.13,0.3398,0.13,0.24,2749,0
+RVMDW.US,D,20240722,000000,0.2,0.238899,0.2,0.2,833,0
+RVMDW.US,D,20240723,000000,0.21,0.21,0.21,0.21,193,0
+RVMDW.US,D,20240726,000000,0.208899,0.208899,0.208899,0.208899,100,0
+RVMDW.US,D,20240730,000000,0.1745,0.199,0.15,0.15,3342,0
+RVMDW.US,D,20240731,000000,0.15,0.15,0.15,0.15,552,0
+RVMDW.US,D,20240801,000000,0.15,0.15,0.15,0.15,600,0
+RVMDW.US,D,20240802,000000,0.13,0.13,0.13,0.13,495,0
+RVMDW.US,D,20240807,000000,0.13,0.1573,0.09,0.1,184047,0
+RVMDW.US,D,20240808,000000,0.102,0.102,0.102,0.102,1107,0
+RVMDW.US,D,20240813,000000,0.119,0.1396,0.1,0.1,687,0
+RVMDW.US,D,20240814,000000,0.1199,0.12,0.1199,0.12,5020,0
+RVMDW.US,D,20240816,000000,0.1387,0.1387,0.1387,0.1387,150,0
+RVMDW.US,D,20240819,000000,0.09,0.104,0.076,0.0769,11648,0
+RVMDW.US,D,20240820,000000,0.12,0.12,0.12,0.12,147,0
+RVMDW.US,D,20240821,000000,0.081,0.1197,0.081,0.1197,4370,0
+RVMDW.US,D,20240822,000000,0.12,0.12,0.0844,0.0844,162420,0
+RVMDW.US,D,20240826,000000,0.078,0.078,0.078,0.078,264,0
+RVMDW.US,D,20240827,000000,0.078,0.1075,0.0751,0.0801,2467,0
+RVMDW.US,D,20240828,000000,0.09425,0.09425,0.08,0.08,454,0
+RVMDW.US,D,20240829,000000,0.08,0.08,0.08,0.08,890,0
+RVMDW.US,D,20240830,000000,0.1085,0.1085,0.08,0.08,900,0
+RVMDW.US,D,20240903,000000,0.08,0.0801,0.08,0.0801,2197,0
+RVMDW.US,D,20240909,000000,0.081,0.081,0.081,0.081,3612,0
+RVMDW.US,D,20240910,000000,0.0805,0.0808,0.08,0.08,326,0
+RVMDW.US,D,20240911,000000,0.08,0.08,0.08,0.08,300,0
+RVMDW.US,D,20240913,000000,0.0811,0.0811,0.0811,0.0811,240,0
+RVMDW.US,D,20240916,000000,0.1192,0.1192,0.1192,0.1192,121,0
+RVMDW.US,D,20240918,000000,0.099,0.1,0.0812,0.0812,3273,0
+RVMDW.US,D,20240919,000000,0.08,0.1,0.0501,0.1,21580,0
+RVMDW.US,D,20240923,000000,0.0601,0.135,0.0601,0.1216,700,0
+RVMDW.US,D,20240924,000000,0.0617,0.135,0.0617,0.11,20488,0
+RVMDW.US,D,20240925,000000,0.1487,0.1487,0.1487,0.1487,1220,0
+RVMDW.US,D,20240926,000000,0.135,0.135,0.135,0.135,11008,0
+RVMDW.US,D,20240930,000000,0.1377,0.148316,0.1377,0.14,6065,0
+RVMDW.US,D,20241001,000000,0.1484,0.2,0.12,0.2,4200,0
+RVMDW.US,D,20241002,000000,0.19,0.2,0.19,0.1999,2681,0
+RVMDW.US,D,20241003,000000,0.21,0.24,0.21,0.23,1588,0
+RVMDW.US,D,20241004,000000,0.24,0.3201,0.19,0.190683,10486,0
+RVMDW.US,D,20241007,000000,0.16,0.16,0.09,0.119,30918,0
+RVMDW.US,D,20241008,000000,0.091,0.101586,0.091,0.101586,326,0
+RVMDW.US,D,20241009,000000,0.12,0.12,0.12,0.12,287,0
+RVMDW.US,D,20241010,000000,0.0921,0.0921,0.0921,0.0921,170,0
+RVMDW.US,D,20241011,000000,0.08,0.12,0.08,0.12,619,0
+RVMDW.US,D,20241015,000000,0.1,0.12,0.1,0.1125,244434,0
+RVMDW.US,D,20241016,000000,0.1225,0.1428,0.1193,0.1428,58478,0
+RVMDW.US,D,20241017,000000,0.109,0.109,0.101001,0.101001,220,0
+RVMDW.US,D,20241021,000000,0.14,0.14,0.1,0.119501,370084,0
+RVMDW.US,D,20241022,000000,0.1177,0.163,0.1113,0.163,103572,0
+RVMDW.US,D,20241023,000000,0.140549,0.1456,0.1285,0.1286,52005,0
+RVMDW.US,D,20241024,000000,0.1268,0.14,0.11,0.11,52497,0
+RVMDW.US,D,20241025,000000,0.1101,0.1101,0.1101,0.1101,114,0
+RVMDW.US,D,20241028,000000,0.11965,0.11965,0.1103,0.1103,634,0
+RVMDW.US,D,20241029,000000,0.1147,0.1358,0.1037,0.1358,124415,0
+RVMDW.US,D,20241030,000000,0.135,0.14,0.1061,0.13,31995,0
+RVMDW.US,D,20241031,000000,0.125,0.23,0.125,0.2,293408,0
+RVMDW.US,D,20241101,000000,0.24,0.3485,0.24,0.3485,249770,0
+RVMDW.US,D,20241104,000000,0.34,0.422,0.33175,0.35,9133,0
+RVMDW.US,D,20241105,000000,0.38,0.75,0.3418,0.6,116432,0
+RVMDW.US,D,20241106,000000,0.7364,0.77,0.5,0.66,30137,0
+RVMDW.US,D,20241107,000000,0.670001,0.7503,0.65,0.65,25867,0
+RVMDW.US,D,20241108,000000,0.59,0.8,0.59,0.76,13766,0
+RVMDW.US,D,20241111,000000,0.71,0.71,0.6,0.61,174729,0
+RVMDW.US,D,20241112,000000,0.58,0.59405,0.52,0.5382,71596,0
+RVMDW.US,D,20241113,000000,0.5371,0.5556,0.5326,0.5501,9107,0
+RVMDW.US,D,20241114,000000,0.5077,0.55,0.5077,0.55,642,0
+RVMDW.US,D,20241115,000000,0.55,0.55,0.5445,0.55,29333,0
+RVMDW.US,D,20241118,000000,0.46,0.46,0.4002,0.4242,1090,0
+RVMDW.US,D,20241119,000000,0.3602,0.4701,0.3602,0.4701,13473,0
+RVMDW.US,D,20241120,000000,0.45,0.45,0.4,0.4,651,0
+RVMDW.US,D,20241121,000000,0.3982,0.42,0.38,0.38,931,0
+RVMDW.US,D,20241122,000000,0.425,0.490051,0.38,0.4251,14822,0
+RVMDW.US,D,20241125,000000,0.38,0.39,0.3,0.39,22897,0
+RVMDW.US,D,20241126,000000,0.4,0.4023,0.3609,0.4001,89430,0
+RVMDW.US,D,20241129,000000,0.3553,0.3553,0.3553,0.3553,177,0
+RVMDW.US,D,20241202,000000,0.35181,0.3553,0.3475,0.3505,7306,0
+RVMDW.US,D,20241203,000000,0.34,0.34,0.335,0.3355,9014,0
+RVMDW.US,D,20241204,000000,0.32,0.365001,0.32,0.35,3020,0
+RVMDW.US,D,20241205,000000,0.355,0.355,0.335,0.335,30300,0
+RVMDW.US,D,20241206,000000,0.38,0.3801,0.32,0.3591,7457,0
+RVMDW.US,D,20241209,000000,0.4,0.4,0.4,0.4,1911,0
+RVMDW.US,D,20241210,000000,0.3901,0.444,0.3231,0.3232,6574,0
+RVMDW.US,D,20241211,000000,0.354,0.36,0.326006,0.329933,1248,0
+RVMDW.US,D,20241212,000000,0.32,0.3523,0.32,0.32,1684,0
+RVMDW.US,D,20241213,000000,0.32,0.32,0.3131,0.3131,598,0
+RVMDW.US,D,20241216,000000,0.26,0.34,0.26,0.34,1685,0
+RVMDW.US,D,20241217,000000,0.2637,0.2668,0.2029,0.2445,18125,0
+RVMDW.US,D,20241218,000000,0.24,0.28,0.24,0.24,4691,0
+RVMDW.US,D,20241219,000000,0.24,0.24,0.1521,0.176551,16816,0
+RVMDW.US,D,20241220,000000,0.2198,0.222,0.18,0.18,1808,0
+RVMDW.US,D,20241223,000000,0.2162,0.234,0.1532,0.16,4419,0
+RVMDW.US,D,20241224,000000,0.18,0.18,0.18,0.18,393,0
+RVMDW.US,D,20241226,000000,0.18,0.2525,0.16,0.16,4612,0
+RVMDW.US,D,20241227,000000,0.208,0.2522,0.1599,0.2522,4247,0
+RVMDW.US,D,20241230,000000,0.19,0.2,0.1277,0.1612,16255,0
+RVMDW.US,D,20241231,000000,0.18,0.198,0.1315,0.18,9227,0
+RVMDW.US,D,20250102,000000,0.18,0.18,0.14,0.14,1094,0
+RVMDW.US,D,20250103,000000,0.179799,0.22,0.17,0.17,11685,0
+RVMDW.US,D,20250106,000000,0.17,0.2314,0.17,0.2314,484,0
+RVMDW.US,D,20250107,000000,0.1721,0.2077,0.1721,0.1725,1471,0
+RVMDW.US,D,20250108,000000,0.1725,0.1725,0.1725,0.1725,915,0
+RVMDW.US,D,20250110,000000,0.17,0.181223,0.17,0.17,1642,0
+RVMDW.US,D,20250114,000000,0.1717,0.198,0.142,0.1534,111017,0
+RVMDW.US,D,20250116,000000,0.1302,0.17,0.1302,0.1302,1454,0
+RVMDW.US,D,20250117,000000,0.1698,0.1698,0.1656,0.1698,1802,0
+RVMDW.US,D,20250121,000000,0.1696,0.2525,0.1351,0.1509,14285,0
+RVMDW.US,D,20250122,000000,0.1847,0.2442,0.1401,0.1502,5863,0
+RVMDW.US,D,20250123,000000,0.202,0.202,0.075,0.120101,31903,0
+RVMDW.US,D,20250124,000000,0.1212,0.1212,0.12,0.12,840,0
+RVMDW.US,D,20250127,000000,0.13,0.140001,0.1,0.1067,174246,0
+RVMDW.US,D,20250128,000000,0.13,0.13,0.1295,0.1295,840,0
+RVMDW.US,D,20250129,000000,0.1384,0.1399,0.1315,0.1373,1258,0
+RVMDW.US,D,20250130,000000,0.1386,0.1386,0.1213,0.1213,425,0
+RVMDW.US,D,20250131,000000,0.13,0.1584,0.13,0.1557,4263,0
+RVMDW.US,D,20250204,000000,0.130101,0.138751,0.1175,0.138751,6283,0
+RVMDW.US,D,20250205,000000,0.1175,0.1568,0.1105,0.1215,62786,0
+RVMDW.US,D,20250207,000000,0.1214,0.1215,0.1214,0.1215,3342,0
+RVMDW.US,D,20250210,000000,0.1,0.145,0.1,0.145,435,0
+RVMDW.US,D,20250212,000000,0.1121,0.1871,0.1121,0.1127,1403,0
+RVMDW.US,D,20250213,000000,0.15,0.15,0.15,0.15,546,0
+RVMDW.US,D,20250214,000000,0.1111,0.1154,0.09,0.095,83012,0
+RVMDW.US,D,20250218,000000,0.13,0.13,0.09,0.1278,3190,0
+RVMDW.US,D,20250219,000000,0.0911,0.1267,0.0911,0.1267,1790,0
+RVMDW.US,D,20250221,000000,0.1257,0.182,0.106,0.18,10053,0
+RVMDW.US,D,20250224,000000,0.1695,0.1695,0.1695,0.1695,144,0
+RVMDW.US,D,20250225,000000,0.144999,0.144999,0.12,0.12,938,0
+RVMDW.US,D,20250226,000000,0.1018,0.135,0.1018,0.11019,26484,0
+RVMDW.US,D,20250227,000000,0.1022,0.1022,0.082,0.082,19789,0
+RVMDW.US,D,20250228,000000,0.1,0.1172,0.084,0.086,5268,0
+RVMDW.US,D,20250303,000000,0.106,0.1233,0.092,0.0921,3962,0
+RVMDW.US,D,20250304,000000,0.0909,0.103736,0.0909,0.103736,541,0
+RVMDW.US,D,20250305,000000,0.1065,0.1065,0.0732,0.0734,15423,0
+RVMDW.US,D,20250312,000000,0.1188,0.1188,0.1,0.1091,625,0
+RVMDW.US,D,20250313,000000,0.11,0.11,0.1,0.1,741,0
+RVMDW.US,D,20250317,000000,0.09,0.1,0.0555,0.0698,41523,0
+RVMDW.US,D,20250319,000000,0.0763,0.0763,0.0763,0.0763,1047,0
+RVMDW.US,D,20250320,000000,0.075,0.0894,0.068,0.068,5124,0
+RVMDW.US,D,20250321,000000,0.0977,0.0977,0.0977,0.0977,115,0
+RVMDW.US,D,20250324,000000,0.1094,0.1094,0.07,0.0939,10372,0
+RVMDW.US,D,20250328,000000,0.075,0.075,0.075,0.075,180,0
+RVMDW.US,D,20250331,000000,0.075,0.075,0.0368,0.038,103050,0
+RVMDW.US,D,20250401,000000,0.050551,0.050551,0.035,0.035,7758,0
+RVMDW.US,D,20250402,000000,0.0599,0.0599,0.038701,0.0529,4020,0
+RVMDW.US,D,20250403,000000,0.049,0.059,0.0351,0.04,5253,0
+RVMDW.US,D,20250404,000000,0.0399,0.0399,0.0398,0.03985,1055,0
+RVMDW.US,D,20250407,000000,0.0388,0.07,0.0305,0.0504,33464,0
+RVMDW.US,D,20250408,000000,0.0391,0.0391,0.0391,0.0391,5136,0
+RVMDW.US,D,20250409,000000,0.0499,0.0568,0.0499,0.055,4372,0
+RVMDW.US,D,20250410,000000,0.04,0.064,0.0305,0.031,138994,0
+RVMDW.US,D,20250411,000000,0.0306,0.034418,0.0305,0.0336,42001,0
+RVMDW.US,D,20250415,000000,0.0499,0.06,0.0499,0.06,9600,0
+RVMDW.US,D,20250416,000000,0.0598,0.065,0.055,0.065,8229,0
+RVMDW.US,D,20250417,000000,0.065,0.0749,0.04,0.04,32572,0
+RVMDW.US,D,20250421,000000,0.0531,0.080951,0.0531,0.075,13405,0
+RVMDW.US,D,20250422,000000,0.0804,0.088,0.0702,0.082,10544,0
+RVMDW.US,D,20250423,000000,0.085,0.087,0.085,0.087,2287,0
+RVMDW.US,D,20250424,000000,0.075,0.087,0.066178,0.066178,5560,0
+RVMDW.US,D,20250425,000000,0.0665,0.088,0.0661,0.088,2450,0
+RVMDW.US,D,20250428,000000,0.0879,0.1,0.0879,0.099899,13353,0
+RVMDW.US,D,20250430,000000,0.0881,0.0881,0.0881,0.0881,1599,0
+RVMDW.US,D,20250505,000000,0.081,0.0989,0.07,0.09,20025,0
+RVMDW.US,D,20250506,000000,0.07,0.0899,0.07,0.0899,204,0
+RVMDW.US,D,20250507,000000,0.089899,0.105,0.0889,0.1015,27081,0
+RVMDW.US,D,20250508,000000,0.105,0.15,0.105,0.148,91806,0
+RVMDW.US,D,20250509,000000,0.149,0.149,0.1,0.1287,6222,0
+RVMDW.US,D,20250512,000000,0.13,0.14,0.1011,0.1388,6770,0
+RVMDW.US,D,20250513,000000,0.1377,0.1377,0.110301,0.1231,5048,0
+RVMDW.US,D,20250514,000000,0.14,0.1886,0.14,0.1886,18987,0
+RVMDW.US,D,20250515,000000,0.13,0.2,0.12,0.2,742,0
+RVMDW.US,D,20250516,000000,0.18,0.2,0.1619,0.2,3210,0
+RVMDW.US,D,20250519,000000,0.19,0.1972,0.19,0.1972,6110,0
+RVMDW.US,D,20250520,000000,0.197,0.1977,0.1202,0.1819,27035,0
+RVMDW.US,D,20250521,000000,0.1332,0.19,0.07,0.19,23495,0
+RVMDW.US,D,20250522,000000,0.13,0.19,0.082,0.1006,64000,0
+RVMDW.US,D,20250523,000000,0.1254,0.29,0.0751,0.255,126834,0
+RVMDW.US,D,20250527,000000,0.27,0.27,0.08,0.1275,344544,0
+RVMDW.US,D,20250528,000000,0.1299,0.1299,0.109,0.109,179588,0
+RVMDW.US,D,20250529,000000,0.1156,0.1156,0.0802,0.1062,13830,0
+RVMDW.US,D,20250530,000000,0.0804,0.1057,0.0804,0.1057,3166,0
+RVMDW.US,D,20250602,000000,0.0974,0.1244,0.0974,0.1244,117249,0
+RVMDW.US,D,20250603,000000,0.1249,0.19,0.1249,0.19,43268,0
+RVMDW.US,D,20250604,000000,0.1504,0.18,0.15,0.18,2371,0
+RVMDW.US,D,20250605,000000,0.176,0.176,0.176,0.176,692,0
+RVMDW.US,D,20250606,000000,0.159,0.2067,0.159,0.2024,176979,0
+RVMDW.US,D,20250609,000000,0.1401,0.2869,0.1401,0.2869,73921,0
+RVMDW.US,D,20250610,000000,0.24,0.2999,0.24,0.26785,7494,0
+RVMDW.US,D,20250611,000000,0.27,0.302,0.2551,0.2999,52899,0
+RVMDW.US,D,20250612,000000,0.2601,0.2998,0.2501,0.2728,4020,0
+RVMDW.US,D,20250613,000000,0.2498,0.29,0.225,0.225,2719,0
+RVMDW.US,D,20250616,000000,0.25,0.2998,0.181601,0.2899,56362,0
+RVMDW.US,D,20250617,000000,0.24,0.2897,0.229,0.229,17306,0
+RVMDW.US,D,20250618,000000,0.27,0.27,0.2,0.2699,43360,0
+RVMDW.US,D,20250620,000000,0.24,0.302,0.2016,0.27,87235,0
+RVMDW.US,D,20250623,000000,0.2588,0.3,0.2296,0.2369,17221,0
+RVMDW.US,D,20250624,000000,0.23,0.29,0.2232,0.2232,5020,0
+RVMDW.US,D,20250625,000000,0.26,0.302,0.2378,0.239,14158,0
+RVMDW.US,D,20250626,000000,0.25,0.27,0.203611,0.2157,29064,0
+RVMDW.US,D,20250627,000000,0.2536,0.2581,0.2,0.2298,22979,0
+RVMDW.US,D,20250630,000000,0.2498,0.2793,0.215,0.2627,47868,0
+RVMDW.US,D,20250701,000000,0.25,0.2999,0.207,0.2346,81336,0
+RVMDW.US,D,20250702,000000,0.234298,0.2514,0.2069,0.2069,6900,0
+RVMDW.US,D,20250703,000000,0.2371,0.27,0.2366,0.26,112217,0
+RVMDW.US,D,20250707,000000,0.275,0.275,0.18,0.225,160791,0
+RVMDW.US,D,20250708,000000,0.225,0.24,0.2079,0.2398,59555,0
+RVMDW.US,D,20250709,000000,0.2427,0.2644,0.18,0.222396,81839,0
+RVMDW.US,D,20250710,000000,0.1902,0.2399,0.1901,0.2399,158405,0
+RVMDW.US,D,20250711,000000,0.2243,0.25,0.2243,0.25,48923,0
+RVMDW.US,D,20250714,000000,0.26,0.2699,0.221,0.2498,43808,0
+RVMDW.US,D,20250715,000000,0.26,0.26,0.2065,0.2599,19199,0
+RVMDW.US,D,20250716,000000,0.2101,0.25,0.2101,0.2499,38552,0
+RVMDW.US,D,20250717,000000,0.257,0.2699,0.2569,0.2698,6970,0
+RVMDW.US,D,20250718,000000,0.29,0.299,0.2899,0.29,25564,0
+RVMDW.US,D,20250721,000000,0.29,0.29,0.2439,0.2439,8379,0
+RVMDW.US,D,20250722,000000,0.2498,0.26,0.2219,0.2594,51703,0
+RVMDW.US,D,20250723,000000,0.2541,0.28,0.2541,0.26,2220,0
+RVMDW.US,D,20250724,000000,0.2604,0.28,0.255,0.255,2880,0
+RVMDW.US,D,20250725,000000,0.255,0.27,0.255,0.26,13641,0
+RVMDW.US,D,20250728,000000,0.275,0.275,0.255,0.2625,3135,0
+RVMDW.US,D,20250729,000000,0.2342,0.2342,0.2342,0.2342,340,0
+RVMDW.US,D,20250730,000000,0.25,0.28,0.2129,0.22,23542,0
+RVMDW.US,D,20250731,000000,0.2199,0.2199,0.2127,0.2127,4215,0
+RVMDW.US,D,20250801,000000,0.221401,0.2854,0.22,0.24,24919,0
+RVMDW.US,D,20250804,000000,0.2585,0.26785,0.24,0.25,2532,0
+RVMDW.US,D,20250805,000000,0.25,0.254,0.242101,0.254,6127,0
+RVMDW.US,D,20250806,000000,0.25,0.2559,0.25,0.25,8592,0
+RVMDW.US,D,20250807,000000,0.2271,0.2523,0.2271,0.2471,44361,0
+RVMDW.US,D,20250808,000000,0.2498,0.2498,0.2261,0.2261,4833,0
+RVMDW.US,D,20250811,000000,0.225,0.2275,0.22,0.22,3432,0
+RVMDW.US,D,20250812,000000,0.21,0.23,0.19,0.2101,18816,0
+RVMDW.US,D,20250813,000000,0.2007,0.21,0.19,0.2099,11432,0
+RVMDW.US,D,20250814,000000,0.19,0.2112,0.1899,0.1899,8338,0
+RVMDW.US,D,20250815,000000,0.1946,0.1946,0.18,0.19,11622,0
+RVMDW.US,D,20250818,000000,0.1898,0.22,0.1898,0.218,6957,0
+RVMDW.US,D,20250819,000000,0.2179,0.2179,0.191,0.21,4224,0
+RVMDW.US,D,20250820,000000,0.195549,0.1973,0.195549,0.1956,2595,0
+RVMDW.US,D,20250821,000000,0.195,0.2,0.190651,0.2,675,0
+RVMDW.US,D,20250822,000000,0.2025,0.216,0.2025,0.2145,5808,0
+RVMDW.US,D,20250825,000000,0.2159,0.2159,0.17,0.2,2247,0
+RVMDW.US,D,20250826,000000,0.196,0.217,0.1786,0.217,719,0
+RVMDW.US,D,20250827,000000,0.1884,0.2,0.183,0.1873,4026,0
+RVMDW.US,D,20250828,000000,0.1851,0.1873,0.1653,0.1872,7490,0
+RVMDW.US,D,20250829,000000,0.175003,0.175003,0.1651,0.1651,4662,0
+RVMDW.US,D,20250902,000000,0.1664,0.1915,0.1664,0.1915,780,0
+RVMDW.US,D,20250903,000000,0.170549,0.1915,0.170549,0.17995,10778,0
+RVMDW.US,D,20250904,000000,0.17,0.1893,0.160001,0.1876,4868,0
+RVMDW.US,D,20250905,000000,0.1788,0.2,0.1788,0.2,3944,0
+RVMDW.US,D,20250908,000000,0.18,0.2225,0.18,0.2225,17598,0
+RVMDW.US,D,20250909,000000,0.1835,0.225,0.1835,0.225,1277,0
+RVMDW.US,D,20250910,000000,0.225,0.225,0.1851,0.2095,1835,0
+RVMDW.US,D,20250911,000000,0.2098,0.35,0.2012,0.35,45659,0
+RVMDW.US,D,20250912,000000,0.37,0.39,0.3,0.3,39584,0
+RVMDW.US,D,20250915,000000,0.3,0.45,0.2501,0.39,34330,0
+RVMDW.US,D,20250916,000000,0.329999,0.379999,0.329999,0.34,26475,0
+RVMDW.US,D,20250917,000000,0.329899,0.3299,0.27,0.3099,8737,0
+RVMDW.US,D,20250918,000000,0.3099,0.3099,0.27,0.3,7469,0
+RVMDW.US,D,20250919,000000,0.2846,0.3,0.27,0.27,11711,0
+RVMDW.US,D,20250922,000000,0.27,0.33,0.27,0.2999,29241,0
+RVMDW.US,D,20250923,000000,0.26,0.26,0.22,0.22,25041,0
+RVMDW.US,D,20250924,000000,0.2499,0.29,0.23,0.2816,24160,0
+RVMDW.US,D,20250925,000000,0.286,0.29,0.2755,0.2755,642,0
+RVMDW.US,D,20250926,000000,0.25,0.276,0.24,0.27,13020,0
+RVMDW.US,D,20250929,000000,0.28,0.3189,0.276,0.3,25910,0
+RVMDW.US,D,20250930,000000,0.3,0.3,0.2999,0.2999,1474,0
+RVMDW.US,D,20251001,000000,0.25,0.29,0.25,0.29,8683,0
+RVMDW.US,D,20251002,000000,0.29,0.2936,0.27,0.2858,8591,0
+RVMDW.US,D,20251003,000000,0.287,0.2974,0.2869,0.2974,29920,0
+RVMDW.US,D,20251006,000000,0.293,0.2974,0.2899,0.2974,4237,0
+RVMDW.US,D,20251007,000000,0.28,0.2983,0.28,0.2982,3901,0
+RVMDW.US,D,20251008,000000,0.2995,0.34,0.2854,0.325,35165,0
+RVMDW.US,D,20251009,000000,0.291101,0.3498,0.2856,0.349798,3540,0
+RVMDW.US,D,20251010,000000,0.2806,0.3487,0.2805,0.2906,4770,0
+RVMDW.US,D,20251013,000000,0.3321,0.35,0.3285,0.35,2871,0
+RVMDW.US,D,20251014,000000,0.3005,0.33,0.2504,0.31,12776,0
+RVMDW.US,D,20251015,000000,0.287549,0.3099,0.2614,0.3099,6738,0
+RVMDW.US,D,20251016,000000,0.32,0.325,0.32,0.325,3742,0
+RVMDW.US,D,20251017,000000,0.32,0.34,0.2311,0.32,30033,0
+RVMDW.US,D,20251020,000000,0.32,0.34,0.32,0.34,6118,0
+RVMDW.US,D,20251021,000000,0.34,0.37,0.335,0.37,53847,0
+RVMDW.US,D,20251022,000000,0.38,0.44,0.3366,0.3976,59445,0
+RVMDW.US,D,20251023,000000,0.3495,0.399799,0.3451,0.3783,61784,0
+RVMDW.US,D,20251024,000000,0.3608,0.3999,0.3608,0.3989,35379,0
+RVMDW.US,D,20251027,000000,0.4,0.4196,0.385002,0.4,17888,0
+RVMDW.US,D,20251028,000000,0.4,0.419,0.4,0.405824,3358,0
+RVMDW.US,D,20251029,000000,0.386,0.419,0.383201,0.383201,2276,0
+RVMDW.US,D,20251030,000000,0.42,0.42,0.35,0.4077,17154,0
+RVMDW.US,D,20251031,000000,0.41,0.4189,0.35,0.35,2807,0
+RVMDW.US,D,20251103,000000,0.3749,0.3909,0.362,0.3642,5820,0
+RVMDW.US,D,20251104,000000,0.3786,0.3879,0.371451,0.3879,5279,0
+RVMDW.US,D,20251105,000000,0.3948,0.398,0.355,0.3878,37122,0
+RVMDW.US,D,20251106,000000,0.3551,0.4,0.34,0.38,114706,0
+RVMDW.US,D,20251107,000000,0.380001,0.4285,0.38,0.41,193868,0
+RVMDW.US,D,20251110,000000,0.4211,0.44,0.3899,0.44,107902,0
+RVMDW.US,D,20251111,000000,0.3951,0.45,0.3951,0.4,4924,0
+RVMDW.US,D,20251112,000000,0.4109,0.46,0.3663,0.4,30767,0
+RVMDW.US,D,20251113,000000,0.42,0.42,0.42,0.42,25111,0
+RVMDW.US,D,20251114,000000,0.435,0.48,0.3987,0.4,175247,0
+RVMDW.US,D,20251117,000000,0.4381,0.4381,0.4029,0.42,14890,0
+RVMDW.US,D,20251118,000000,0.4,0.52,0.3812,0.52,99905,0
+RVMDW.US,D,20251119,000000,0.5242,0.55,0.51,0.549,63781,0
+RVMDW.US,D,20251120,000000,0.55,0.7294,0.4321,0.55,556460,0
+RVMDW.US,D,20251121,000000,0.51,0.58,0.4029,0.5601,30387,0
+RVMDW.US,D,20251124,000000,0.5799,0.6997,0.5799,0.639,24647,0
+RVMDW.US,D,20251125,000000,0.65,1.0775,0.65,0.98,37862,0
+RVMDW.US,D,20251126,000000,0.9,0.9,0.6501,0.8725,36196,0
+RVMDW.US,D,20251128,000000,0.8067,0.859998,0.8067,0.859998,2640,0
+RVMDW.US,D,20251201,000000,0.8,0.8402,0.73,0.7325,35688,0
+RVMDW.US,D,20251202,000000,0.8301,0.88,0.6615,0.6626,45500,0
+RVMDW.US,D,20251203,000000,0.7,0.879899,0.7,0.8208,22483,0
+RVMDW.US,D,20251204,000000,0.835,0.8365,0.755,0.8,8512,0
+RVMDW.US,D,20251205,000000,0.8204,0.8596,0.7808,0.8011,29487,0
+RVMDW.US,D,20251208,000000,0.8595,0.89,0.8225,0.8225,12101,0
+RVMDW.US,D,20251209,000000,0.82,0.88,0.7922,0.82,13265,0
+RVMDW.US,D,20251210,000000,0.88,0.88,0.7675,0.7924,48524,0
+RVMDW.US,D,20251211,000000,0.85,0.88,0.8001,0.8001,4612,0
+RVMDW.US,D,20251212,000000,0.8594,0.91,0.79,0.91,27974,0
+RVMDW.US,D,20251215,000000,1,1,0.8004,0.8171,81607,0
+RVMDW.US,D,20251216,000000,0.82,0.82,0.82,0.82,443,0
+RVMDW.US,D,20251217,000000,0.825,0.8251,0.7821,0.7821,2530,0
+RVMDW.US,D,20251218,000000,0.75,0.785,0.45,0.7,241800,0
+RVMDW.US,D,20251219,000000,0.72,0.76,0.7034,0.76,4152,0
+RVMDW.US,D,20251222,000000,0.7,0.86,0.7,0.847,2168,0
+RVMDW.US,D,20251223,000000,0.863,0.95,0.84,0.95,5659,0
+RVMDW.US,D,20251224,000000,0.8441,1.03,0.8441,0.96,6355,0
+RVMDW.US,D,20251226,000000,0.95,0.95,0.8682,0.9,4004,0
+RVMDW.US,D,20251229,000000,0.93,0.949999,0.9,0.92,2092,0
+RVMDW.US,D,20251230,000000,0.92,0.92,0.8641,0.89,9159,0
+RVMDW.US,D,20251231,000000,0.8296,0.9399,0.8,0.9399,102830,0
+RVMDW.US,D,20260102,000000,0.929899,0.929899,0.9237,0.9237,1111,0
+RVMDW.US,D,20260105,000000,0.839999,0.839999,0.77,0.8,1920,0
+RVMDW.US,D,20260106,000000,0.77,0.82,0.77,0.8163,4661,0
+RVMDW.US,D,20260107,000000,0.885,2.6,0.85,1.65,290581,0
+RVMDW.US,D,20260108,000000,1.65,2.67,1.48,2.25,364827,0
+RVMDW.US,D,20260109,000000,3.12,3.5899,2.65,3.2,927467,0
+RVMDW.US,D,20260112,000000,3.31,3.31,2.9201,3.105,118426,0
+RVMDW.US,D,20260113,000000,3.25,3.37,3.1501,3.2,194023,0
+RVMDW.US,D,20260114,000000,3.38,3.47,2.9,3.2932,963672,0
+RVMDW.US,D,20260115,000000,3.3,3.46,3.1504,3.42,450040,0
+RVMDW.US,D,20260116,000000,3.3,3.49,3.085,3.09,596284,0
+RVMDW.US,D,20260120,000000,3.01,3.1,2.85,2.8544,59688,0
+RVMDW.US,D,20260121,000000,2.87,3.2199,2.87,3.08,30538,0
+RVMDW.US,D,20260122,000000,3.45,3.45,3,3.15,54417,0
+RVMDW.US,D,20260123,000000,3.04,3.39,3.04,3.18,37685,0
+RVMDW.US,D,20260126,000000,2.05,2.07,1.5,1.95,221524,0
+RVMDW.US,D,20260127,000000,1.84,2.18,1.84,1.9,100897,0
+RVMDW.US,D,20260128,000000,1.81,2.14,1.66,1.7,58422,0
+RVMDW.US,D,20260129,000000,1.52,1.975,1.52,1.59,208948,0
+RVMDW.US,D,20260130,000000,1.6,1.85,1.455,1.55,98971,0
+RVMDW.US,D,20260202,000000,1.5,1.5,1.39,1.425,183466,0
+RVMDW.US,D,20260203,000000,1.52,1.52,1.3,1.38,66270,0
+RVMDW.US,D,20260204,000000,1.415,1.46,1.3,1.44,59501,0
+RVMDW.US,D,20260205,000000,1.5,1.59,1.4,1.4,37058,0
+RVMDW.US,D,20260206,000000,1.4,1.65,1.4,1.5,70028,0
+RVMDW.US,D,20260209,000000,1.5,1.56,1.41,1.56,34570,0
+RVMDW.US,D,20260210,000000,1.54,1.65,1.5,1.55,14200,0
+RVMDW.US,D,20260211,000000,1.445,1.67,1.4,1.66,37543,0
+RVMDW.US,D,20260212,000000,1.73,1.73,1.57,1.59,17108,0
+RVMDW.US,D,20260213,000000,1.5,1.68,1.45,1.56,6956,0
+RVMDW.US,D,20260217,000000,1.53,1.74,1.53,1.71,8896,0
+RVMDW.US,D,20260218,000000,1.75,1.8,1.6,1.68,2456,0

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

@@ -0,0 +1,1217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RXRX.US,D,20210416,000000,30,33,25.17,31.3,5687200,0
+RXRX.US,D,20210419,000000,28.6774,29.05,25.21,28,1016627,0
+RXRX.US,D,20210420,000000,27.32,31.92,26.9201,29.94,895359,0
+RXRX.US,D,20210421,000000,29.5,35,28.85,32.55,1077658,0
+RXRX.US,D,20210422,000000,33.64,34.1,30.0854,31.25,2341602,0
+RXRX.US,D,20210423,000000,31.48,32.05,29.42,29.85,274223,0
+RXRX.US,D,20210426,000000,30,31.27,29.8,30.42,341597,0
+RXRX.US,D,20210427,000000,30.81,33.49,30.81,31.44,244896,0
+RXRX.US,D,20210428,000000,31.82,32.99,31.02,31.37,223751,0
+RXRX.US,D,20210429,000000,31.78,34.77,31.04,34.02,291215,0
+RXRX.US,D,20210430,000000,34.47,35.78,31.56,33.4,509161,0
+RXRX.US,D,20210503,000000,33.81,34.24,32.43,33.02,198909,0
+RXRX.US,D,20210504,000000,32.54,33.45,30.55,33.42,328888,0
+RXRX.US,D,20210505,000000,33.37,33.3941,31.735,32.42,127868,0
+RXRX.US,D,20210506,000000,32.27,32.435,26.9,28,389419,0
+RXRX.US,D,20210507,000000,28.42,29.26,26.66,27.73,365538,0
+RXRX.US,D,20210510,000000,28.18,28.7,22.77,23.04,495750,0
+RXRX.US,D,20210511,000000,22.01,23.23,21.06,22.66,506740,0
+RXRX.US,D,20210512,000000,22.59,23.38,21.3069,22.23,640856,0
+RXRX.US,D,20210513,000000,22.32,23.795,19.68,21.06,303911,0
+RXRX.US,D,20210514,000000,21.29,22.35,20.02,21.18,599555,0
+RXRX.US,D,20210517,000000,21.49,22.3399,21.1903,21.84,454264,0
+RXRX.US,D,20210518,000000,22.38,23.897,21.86,22.82,445493,0
+RXRX.US,D,20210519,000000,22.21,22.98,20.85,21.09,604985,0
+RXRX.US,D,20210520,000000,21.54,23.07,21.51,22.75,309569,0
+RXRX.US,D,20210521,000000,23.29,25.79,23.09,25.25,467834,0
+RXRX.US,D,20210524,000000,25.62,25.62,24,24.53,201116,0
+RXRX.US,D,20210525,000000,24.68,25.84,23.91,24.07,263184,0
+RXRX.US,D,20210526,000000,24.07,25.12,23.61,24.64,239215,0
+RXRX.US,D,20210527,000000,24.9,25.42,24.2396,25.27,130965,0
+RXRX.US,D,20210528,000000,25.59,26.9,25.17,26.36,414084,0
+RXRX.US,D,20210601,000000,26.69,28.795,25.52,28.48,267677,0
+RXRX.US,D,20210602,000000,28.73,29.695,28.26,29.04,247512,0
+RXRX.US,D,20210603,000000,28.64,29.16,28.3,28.42,221324,0
+RXRX.US,D,20210604,000000,28.73,29.965,28.58,29.42,199913,0
+RXRX.US,D,20210607,000000,29.87,29.9,27.63,27.71,195122,0
+RXRX.US,D,20210608,000000,27.7,29.8889,27.37,29.8,224498,0
+RXRX.US,D,20210609,000000,30,30.63,28.38,30.2,232550,0
+RXRX.US,D,20210610,000000,30,30.945,29.475,30.23,331846,0
+RXRX.US,D,20210611,000000,30,31.74,29.96,31.23,430813,0
+RXRX.US,D,20210614,000000,31.44,34.2,31.44,33.16,431743,0
+RXRX.US,D,20210615,000000,33.09,33.83,31.64,32.76,538587,0
+RXRX.US,D,20210616,000000,32.9,34.19,32.9,33.8,555762,0
+RXRX.US,D,20210617,000000,33.63,35.74,33.29,35.04,723276,0
+RXRX.US,D,20210618,000000,35.45,37.71,34.6,36.43,1846060,0
+RXRX.US,D,20210621,000000,37,37.85,36.43,37.42,559267,0
+RXRX.US,D,20210622,000000,37.72,37.72,35.535,35.71,474507,0
+RXRX.US,D,20210623,000000,35.88,36.8,33.21,33.51,307196,0
+RXRX.US,D,20210624,000000,33.46,35.01,33.02,34.81,240356,0
+RXRX.US,D,20210625,000000,34.86,35,33.27,33.77,2882735,0
+RXRX.US,D,20210628,000000,34.44,37.01,33.83,36.99,353783,0
+RXRX.US,D,20210629,000000,37.37,38.39,36.4,37.31,336151,0
+RXRX.US,D,20210630,000000,37.37,38,34.68,36.5,353208,0
+RXRX.US,D,20210701,000000,36.72,37.5899,35.6,35.99,262162,0
+RXRX.US,D,20210702,000000,36.18,36.84,35.18,36.7,243129,0
+RXRX.US,D,20210706,000000,37.25,38.85,36.74,37.96,321042,0
+RXRX.US,D,20210707,000000,38.19,38.45,37.31,38.13,495059,0
+RXRX.US,D,20210708,000000,37.4,39.24,35.2,38.83,347536,0
+RXRX.US,D,20210709,000000,38.87,42.06,38.83,40.15,490188,0
+RXRX.US,D,20210712,000000,40.51,42.11,39.3611,40.63,327049,0
+RXRX.US,D,20210713,000000,40.61,42.81,40.1401,41.33,366307,0
+RXRX.US,D,20210714,000000,41.19,41.19,33.15,33.31,820740,0
+RXRX.US,D,20210715,000000,33.28,34.65,30.94,32.49,405544,0
+RXRX.US,D,20210716,000000,32.76,34.82,32.52,33.02,229402,0
+RXRX.US,D,20210719,000000,32.69,35.69,32.59,33.67,387153,0
+RXRX.US,D,20210720,000000,33.81,37.47,33.81,34.91,490660,0
+RXRX.US,D,20210721,000000,34.78,36.88,34,35.99,216683,0
+RXRX.US,D,20210722,000000,36.65,37.61,35.44,35.99,189732,0
+RXRX.US,D,20210723,000000,35.74,36.9718,34.52,35.06,200696,0
+RXRX.US,D,20210726,000000,35.16,35.61,32.56,33.21,203498,0
+RXRX.US,D,20210727,000000,32.99,33,29.2,30.72,518816,0
+RXRX.US,D,20210728,000000,30.9,32.81,30.87,32.6,220528,0
+RXRX.US,D,20210729,000000,32.81,33.97,31.94,32.36,256242,0
+RXRX.US,D,20210730,000000,32.38,32.649,30.01,30.35,127568,0
+RXRX.US,D,20210802,000000,30.62,31.07,29.82,30.24,148403,0
+RXRX.US,D,20210803,000000,29.95,31.82,29.605,31.35,196473,0
+RXRX.US,D,20210804,000000,31.2,31.84,30.07,30.44,225306,0
+RXRX.US,D,20210805,000000,30.55,31.45,30.11,31.38,271421,0
+RXRX.US,D,20210806,000000,31.43,31.43,28.25,28.41,268221,0
+RXRX.US,D,20210809,000000,28.5,28.85,27.89,28.1,273956,0
+RXRX.US,D,20210810,000000,28.32,28.86,25.89,26.3,230608,0
+RXRX.US,D,20210811,000000,26.21,26.6537,24.352,26.19,356855,0
+RXRX.US,D,20210812,000000,25.75,27.47,22.5,22.99,631519,0
+RXRX.US,D,20210813,000000,22.86,23.5,21.44,22.47,753699,0
+RXRX.US,D,20210816,000000,22.73,22.73,20.27,20.5,411368,0
+RXRX.US,D,20210817,000000,20.2,20.5,19.52,19.9,332142,0
+RXRX.US,D,20210818,000000,20.01,20.28,18.88,19.03,272803,0
+RXRX.US,D,20210819,000000,18.89,19.7,17.8,19.15,468511,0
+RXRX.US,D,20210820,000000,19.06,20.03,19.03,19.85,187648,0
+RXRX.US,D,20210823,000000,20.33,21.9482,20.05,21.6,665585,0
+RXRX.US,D,20210824,000000,21.79,22.77,20.8,21.2,232695,0
+RXRX.US,D,20210825,000000,21.2,23.11,20.93,22,377528,0
+RXRX.US,D,20210826,000000,22.4,23.08,21.59,21.67,246976,0
+RXRX.US,D,20210827,000000,21.69,22.8,21.5,22.51,302639,0
+RXRX.US,D,20210830,000000,22.67,24.95,22.18,24.6,322867,0
+RXRX.US,D,20210831,000000,24.85,25.63,24.11,25.22,370846,0
+RXRX.US,D,20210901,000000,25.24,26.77,24.48,24.78,360697,0
+RXRX.US,D,20210902,000000,25.05,27.31,24.06,26.64,288921,0
+RXRX.US,D,20210903,000000,26.2,28.275,25.85,27.01,395341,0
+RXRX.US,D,20210907,000000,27.34,29.12,27.16,28.19,560023,0
+RXRX.US,D,20210908,000000,27.97,27.99,25.92,26.76,299467,0
+RXRX.US,D,20210909,000000,26.5,29.4,26.44,28.83,546263,0
+RXRX.US,D,20210910,000000,28.54,29.06,26.44,28.29,1098613,0
+RXRX.US,D,20210913,000000,28.59,29.36,25.93,26.09,616072,0
+RXRX.US,D,20210914,000000,26.09,27.8,25.55,25.77,539133,0
+RXRX.US,D,20210915,000000,25.87,25.87,23.84,23.95,743533,0
+RXRX.US,D,20210916,000000,23.69,25.29,22.805,24.26,1430329,0
+RXRX.US,D,20210917,000000,24.33,27.38,24.13,26.81,3063665,0
+RXRX.US,D,20210920,000000,25.98,27.65,24.95,26.09,1173489,0
+RXRX.US,D,20210921,000000,26.93,27.2567,24.78,25.48,456160,0
+RXRX.US,D,20210922,000000,25.29,25.67,24.26,24.4,416066,0
+RXRX.US,D,20210923,000000,24.42,24.88,23.6,24.65,283097,0
+RXRX.US,D,20210924,000000,24.35,25.44,24.29,24.52,199155,0
+RXRX.US,D,20210927,000000,24.48,26,23.98,24.67,201967,0
+RXRX.US,D,20210928,000000,24.31,24.61,22.37,22.92,263878,0
+RXRX.US,D,20210929,000000,22.92,23.1,21.19,22.13,304757,0
+RXRX.US,D,20210930,000000,22.22,23.74,21.39,23.01,507253,0
+RXRX.US,D,20211001,000000,22.97,23.86,20.66,21.86,673001,0
+RXRX.US,D,20211004,000000,21.89,23.39,20.115,20.61,747324,0
+RXRX.US,D,20211005,000000,20.59,21.99,20.48,21.34,491258,0
+RXRX.US,D,20211006,000000,21.1,21.98,18.09,18.49,1135793,0
+RXRX.US,D,20211007,000000,18.8,20.15,18.5706,20,1189196,0
+RXRX.US,D,20211008,000000,20.03,20.38,18.11,18.68,561129,0
+RXRX.US,D,20211011,000000,18.83,19.015,17.14,18.37,927958,0
+RXRX.US,D,20211012,000000,18.55,18.94,17.6,17.86,610831,0
+RXRX.US,D,20211013,000000,17.7,20.4,17.7,19.74,1148816,0
+RXRX.US,D,20211014,000000,19.87,20.1641,19.52,19.9,718837,0
+RXRX.US,D,20211015,000000,19.9,20.16,18.75,19.04,903147,0
+RXRX.US,D,20211018,000000,18.79,19.73,18.03,19.3,1280467,0
+RXRX.US,D,20211019,000000,19.47,19.93,19.0696,19.72,914682,0
+RXRX.US,D,20211020,000000,19.72,20.01,18.28,18.45,1135744,0
+RXRX.US,D,20211021,000000,18.55,19.56,18.08,18.36,1008557,0
+RXRX.US,D,20211022,000000,18.15,18.15,16.5,17.77,1269806,0
+RXRX.US,D,20211025,000000,17.8,18.37,17.41,18.26,836127,0
+RXRX.US,D,20211026,000000,18.35,19.29,17.8,18.56,1760421,0
+RXRX.US,D,20211027,000000,18.48,19.58,18.25,18.85,1046277,0
+RXRX.US,D,20211028,000000,18.98,19.41,18.48,19.36,795251,0
+RXRX.US,D,20211029,000000,19.1,19.59,18.66,19.15,713280,0
+RXRX.US,D,20211101,000000,19.25,20.2,19.09,20.18,1429306,0
+RXRX.US,D,20211102,000000,19.78,20.81,19.42,20.68,1547531,0
+RXRX.US,D,20211103,000000,20.79,20.79,19.59,20.09,858480,0
+RXRX.US,D,20211104,000000,20.17,20.64,19.36,19.52,1776998,0
+RXRX.US,D,20211105,000000,19.2,19.9,18.54,19.22,798583,0
+RXRX.US,D,20211108,000000,19.35,20.1499,19.29,19.43,628707,0
+RXRX.US,D,20211109,000000,19.49,19.75,18.8,19.6,1227064,0
+RXRX.US,D,20211110,000000,16.68,18,15.72,16.14,2039761,0
+RXRX.US,D,20211111,000000,16.5,18.37,16.23,17.81,1725400,0
+RXRX.US,D,20211112,000000,17.79,18.88,17.57,18.78,828357,0
+RXRX.US,D,20211115,000000,18.96,19.44,18.62,18.75,777329,0
+RXRX.US,D,20211116,000000,18.72,20.245,18.69,20,1261893,0
+RXRX.US,D,20211117,000000,19.46,20.17,19.34,19.42,907353,0
+RXRX.US,D,20211118,000000,19.34,19.565,17.86,19.23,952639,0
+RXRX.US,D,20211119,000000,19.16,20.28,19.08,19.81,1065861,0
+RXRX.US,D,20211122,000000,19.45,19.74,16.48,16.65,2371581,0
+RXRX.US,D,20211123,000000,16.76,17.24,15.25,16.26,1948053,0
+RXRX.US,D,20211124,000000,16.5,19.13,16.38,18.8,2205993,0
+RXRX.US,D,20211126,000000,18.46,19.23,18.01,18.91,1043813,0
+RXRX.US,D,20211129,000000,19.03,19.59,18.495,18.98,1632249,0
+RXRX.US,D,20211130,000000,19,19.9,18.5,19.12,2149655,0
+RXRX.US,D,20211201,000000,19.25,19.289,17.43,17.48,1630135,0
+RXRX.US,D,20211202,000000,17.45,19.05,17.24,19.01,1300391,0
+RXRX.US,D,20211203,000000,19.03,19.11,16.85,17.72,1401664,0
+RXRX.US,D,20211206,000000,17.71,19.06,17.1,18.48,2099247,0
+RXRX.US,D,20211207,000000,18.63,21.1894,18.63,20.72,3148193,0
+RXRX.US,D,20211208,000000,20.105,20.62,19.44,19.81,2927210,0
+RXRX.US,D,20211209,000000,19.72,20.14,18.83,18.84,1641101,0
+RXRX.US,D,20211210,000000,18.86,19.73,18.32,18.98,1584713,0
+RXRX.US,D,20211213,000000,19.09,20.21,18.44,19.43,1439476,0
+RXRX.US,D,20211214,000000,18.805,19.94,18.2,18.62,1183141,0
+RXRX.US,D,20211215,000000,18.46,19.83,17.75,19.75,2590698,0
+RXRX.US,D,20211216,000000,19.7,20.15,17.505,17.7,2266481,0
+RXRX.US,D,20211217,000000,17.86,19.08,16.69,18.16,16947302,0
+RXRX.US,D,20211220,000000,18.16,19.5,17.54,19.29,2041008,0
+RXRX.US,D,20211221,000000,19.5,19.5,18.17,18.91,1679964,0
+RXRX.US,D,20211222,000000,18.16,18.65,17.51,18.3,1280482,0
+RXRX.US,D,20211223,000000,18.14,18.2646,16.56,16.78,1783437,0
+RXRX.US,D,20211227,000000,16.69,17.41,16.28,16.74,911986,0
+RXRX.US,D,20211228,000000,16.77,18.1,16.7,16.89,1029074,0
+RXRX.US,D,20211229,000000,16.86,17.16,16.44,16.92,637161,0
+RXRX.US,D,20211230,000000,17.1,17.77,16.8,17.48,880265,0
+RXRX.US,D,20211231,000000,17.49,17.93,16.85,17.13,716117,0
+RXRX.US,D,20220103,000000,17.2,18.05,16.35,18.03,1075352,0
+RXRX.US,D,20220104,000000,17.78,18.18,17.35,18.02,1359863,0
+RXRX.US,D,20220105,000000,17.93,18.23,16.31,16.35,1495014,0
+RXRX.US,D,20220106,000000,16.36,16.82,15.76,16.5,808392,0
+RXRX.US,D,20220107,000000,16.39,17.15,15.72,15.8,635927,0
+RXRX.US,D,20220110,000000,15.56,15.75,14.25,15.44,1266097,0
+RXRX.US,D,20220111,000000,15.49,16.05,15.25,15.73,426585,0
+RXRX.US,D,20220112,000000,16.04,16.41,14.79,14.82,641846,0
+RXRX.US,D,20220113,000000,15,15.15,13.8,13.9,890931,0
+RXRX.US,D,20220114,000000,13.66,14.22,13.08,13.81,1774170,0
+RXRX.US,D,20220118,000000,13.75,13.75,12.25,12.27,1048991,0
+RXRX.US,D,20220119,000000,12.53,12.78,12,12.24,1755220,0
+RXRX.US,D,20220120,000000,12.5,13.78,12.33,12.46,1954005,0
+RXRX.US,D,20220121,000000,12.25,12.58,11.21,11.25,1008011,0
+RXRX.US,D,20220124,000000,11.15,11.93,10.35,11.79,1406270,0
+RXRX.US,D,20220125,000000,11.37,11.97,10.995,11.62,1311981,0
+RXRX.US,D,20220126,000000,12.02,12.53,10.99,11.08,1052611,0
+RXRX.US,D,20220127,000000,11.52,12,10.15,10.22,864288,0
+RXRX.US,D,20220128,000000,10.24,10.75,9.86,10.73,1284466,0
+RXRX.US,D,20220131,000000,10.78,11.86,10.78,11.84,1016133,0
+RXRX.US,D,20220201,000000,11.63,12.6,11.45,12.36,749704,0
+RXRX.US,D,20220202,000000,12.5,12.6,11.42,11.76,843024,0
+RXRX.US,D,20220203,000000,11.41,11.98,11.26,11.33,647005,0
+RXRX.US,D,20220204,000000,11.25,11.65,10.98,11.4,775361,0
+RXRX.US,D,20220207,000000,11.4,12.09,11.37,11.63,619574,0
+RXRX.US,D,20220208,000000,11.6,11.82,11.07,11.49,456064,0
+RXRX.US,D,20220209,000000,11.84,12.425,11.84,12.34,714822,0
+RXRX.US,D,20220210,000000,11.86,12.89,11.58,11.79,745647,0
+RXRX.US,D,20220211,000000,11.81,12.7,11.76,11.99,668673,0
+RXRX.US,D,20220214,000000,12.02,12.27,11.125,11.32,776998,0
+RXRX.US,D,20220215,000000,11.74,12.21,11.63,11.9,1042841,0
+RXRX.US,D,20220216,000000,11.88,11.88,11.2,11.62,668535,0
+RXRX.US,D,20220217,000000,11.45,11.81,10.51,10.63,1337924,0
+RXRX.US,D,20220218,000000,10.7,10.87,10.04,10.2,826258,0
+RXRX.US,D,20220222,000000,10.06,10.61,9.91,10.16,876085,0
+RXRX.US,D,20220223,000000,10.32,10.605,9.86,10.01,948981,0
+RXRX.US,D,20220224,000000,9.5,10.86,9.4601,10.81,945650,0
+RXRX.US,D,20220225,000000,10.86,10.86,10.15,10.74,549517,0
+RXRX.US,D,20220228,000000,10.66,11.32,10.48,10.95,843613,0
+RXRX.US,D,20220301,000000,10.78,11.3,10.57,10.76,1154561,0
+RXRX.US,D,20220302,000000,10.85,10.96,10.53,10.74,435594,0
+RXRX.US,D,20220303,000000,10.55,10.8,9.53,9.7,1103957,0
+RXRX.US,D,20220304,000000,9.22,9.65,7.47,7.65,3287549,0
+RXRX.US,D,20220307,000000,7.53,7.77,7.01,7.09,2561186,0
+RXRX.US,D,20220308,000000,7.15,7.57,6.6,7.12,1235029,0
+RXRX.US,D,20220309,000000,7.51,7.89,7.2,7.7,970288,0
+RXRX.US,D,20220310,000000,7.44,7.61,7.14,7.31,810032,0
+RXRX.US,D,20220311,000000,7.42,7.45,6.71,6.75,1058162,0
+RXRX.US,D,20220314,000000,6.7,7.167,6.06,6.16,2222487,0
+RXRX.US,D,20220315,000000,6.2,6.38,5.805,6.25,1423143,0
+RXRX.US,D,20220316,000000,6.36,6.72,6.05,6.57,1653546,0
+RXRX.US,D,20220317,000000,6.49,7.02,6.35,6.92,1337094,0
+RXRX.US,D,20220318,000000,6.92,7.47,6.92,7.17,7004925,0
+RXRX.US,D,20220321,000000,7.18,7.305,6.46,6.62,1325158,0
+RXRX.US,D,20220322,000000,6.68,7.01,6.65,6.99,983018,0
+RXRX.US,D,20220323,000000,6.92,7.31,6.66,6.91,735922,0
+RXRX.US,D,20220324,000000,6.82,7.17,6.6,6.94,858223,0
+RXRX.US,D,20220325,000000,6.95,6.95,6.61,6.76,748575,0
+RXRX.US,D,20220328,000000,6.77,7.07,6.59,6.87,634220,0
+RXRX.US,D,20220329,000000,6.97,7.54,6.91,7.32,891866,0
+RXRX.US,D,20220330,000000,7.21,7.54,7.07,7.13,616390,0
+RXRX.US,D,20220331,000000,7.11,7.29,7.01,7.16,824578,0
+RXRX.US,D,20220401,000000,7.17,7.775,7.17,7.69,960313,0
+RXRX.US,D,20220404,000000,7.71,7.9362,7.67,7.8,842623,0
+RXRX.US,D,20220405,000000,7.67,7.885,7.02,7.12,1280068,0
+RXRX.US,D,20220406,000000,7.02,7.08,6.35,6.65,1260548,0
+RXRX.US,D,20220407,000000,6.61,6.86,6.2,6.69,908180,0
+RXRX.US,D,20220408,000000,6.55,6.94,6.3,6.65,1912262,0
+RXRX.US,D,20220411,000000,6.5,7.17,6.5,6.88,1802719,0
+RXRX.US,D,20220412,000000,7,7.35,6.93,7.2,1265629,0
+RXRX.US,D,20220413,000000,7.05,7.84,7.05,7.73,596518,0
+RXRX.US,D,20220414,000000,7.73,7.73,7.33,7.46,1181638,0
+RXRX.US,D,20220418,000000,6.91,7.09,6.45,6.53,1892093,0
+RXRX.US,D,20220419,000000,6.46,6.71,6.35,6.48,1352550,0
+RXRX.US,D,20220420,000000,6.59,6.59,6.19,6.43,667870,0
+RXRX.US,D,20220421,000000,6.51,6.66,6.02,6.14,854433,0
+RXRX.US,D,20220422,000000,6.03,6.29,5.84,6,1063840,0
+RXRX.US,D,20220425,000000,6.07,6.77,6.01,6.76,1300654,0
+RXRX.US,D,20220426,000000,6.66,6.8,6.32,6.32,1038069,0
+RXRX.US,D,20220427,000000,6.3,6.58,5.94,6.17,917965,0
+RXRX.US,D,20220428,000000,6.24,6.37,5.72,6.33,768451,0
+RXRX.US,D,20220429,000000,6.24,6.5499,6.01,6.2,635328,0
+RXRX.US,D,20220502,000000,6.21,6.62,6.1,6.61,751740,0
+RXRX.US,D,20220503,000000,6.61,6.74,6.36,6.49,984464,0
+RXRX.US,D,20220504,000000,6.54,6.98,6.12,6.92,767316,0
+RXRX.US,D,20220505,000000,6.695,6.84,6.22,6.45,479580,0
+RXRX.US,D,20220506,000000,6.45,6.45,5.5301,6.06,1397983,0
+RXRX.US,D,20220509,000000,5.82,6.09,5.53,5.56,1833990,0
+RXRX.US,D,20220510,000000,5.78,5.89,5.47,5.69,1214611,0
+RXRX.US,D,20220511,000000,5.46,5.78,5.03,5.04,1674770,0
+RXRX.US,D,20220512,000000,4.92,5.4899,4.92,5.21,1800988,0
+RXRX.US,D,20220513,000000,5.4,5.91,5.37,5.64,1314793,0
+RXRX.US,D,20220516,000000,5.62,5.955,5.51,5.67,716760,0
+RXRX.US,D,20220517,000000,5.89,6.11,5.76,6.11,587806,0
+RXRX.US,D,20220518,000000,5.83,6.03,5.4916,5.62,701557,0
+RXRX.US,D,20220519,000000,5.53,5.74,5.4,5.52,720944,0
+RXRX.US,D,20220520,000000,5.59,5.66,5.15,5.41,934942,0
+RXRX.US,D,20220523,000000,5.45,5.87,5.35,5.8,980860,0
+RXRX.US,D,20220524,000000,5.4438,5.75,5.34,5.45,814014,0
+RXRX.US,D,20220525,000000,5.39,5.585,5.36,5.49,418497,0
+RXRX.US,D,20220526,000000,5.54,5.85,5.485,5.72,587684,0
+RXRX.US,D,20220527,000000,5.78,6.19,5.69,6.17,1045222,0
+RXRX.US,D,20220531,000000,6,6.34,5.88,6.12,1079692,0
+RXRX.US,D,20220601,000000,6.13,6.33,5.86,6.03,646511,0
+RXRX.US,D,20220602,000000,6.05,6.59,5.81,6.49,906995,0
+RXRX.US,D,20220603,000000,6.41,7.33,6.21,7.15,1102153,0
+RXRX.US,D,20220606,000000,7.43,7.54,7.05,7.17,731017,0
+RXRX.US,D,20220607,000000,7.03,7.7,7,7.68,831649,0
+RXRX.US,D,20220608,000000,7.59,7.99,7.59,7.79,658032,0
+RXRX.US,D,20220609,000000,7.74,7.7497,7.41,7.47,505774,0
+RXRX.US,D,20220610,000000,7.29,7.37,6.16,6.48,858149,0
+RXRX.US,D,20220613,000000,6.16,6.37,5.53,5.8,1024152,0
+RXRX.US,D,20220614,000000,5.87,6.22,5.64,6.2,646276,0
+RXRX.US,D,20220615,000000,6.29,6.79,5.91,6.68,726292,0
+RXRX.US,D,20220616,000000,6.31,6.63,6.11,6.61,964179,0
+RXRX.US,D,20220617,000000,6.87,7.77,6.75,7.62,2414230,0
+RXRX.US,D,20220621,000000,7.81,8.75,7.81,8.38,1298000,0
+RXRX.US,D,20220622,000000,8.2,9.05,8.11,8.56,1699239,0
+RXRX.US,D,20220623,000000,8.56,9.28,8.27,9.26,1227187,0
+RXRX.US,D,20220624,000000,9.4,9.4,8.21,8.99,5393441,0
+RXRX.US,D,20220627,000000,9.01,9.01,8.19,8.25,572813,0
+RXRX.US,D,20220628,000000,8.22,8.49,8.04,8.08,676966,0
+RXRX.US,D,20220629,000000,8,8.28,7.91,8.05,594045,0
+RXRX.US,D,20220630,000000,7.85,8.25,7.78,8.14,580821,0
+RXRX.US,D,20220701,000000,8.15,8.87,8.12,8.43,940213,0
+RXRX.US,D,20220705,000000,8.25,8.95,8.25,8.85,1197712,0
+RXRX.US,D,20220706,000000,8.84,9.17,8.79,9.03,972501,0
+RXRX.US,D,20220707,000000,9,9.29,8.84,8.99,1439089,0
+RXRX.US,D,20220708,000000,8.82,9.2699,8.5859,8.96,1848456,0
+RXRX.US,D,20220711,000000,9.02,9.02,7.99,8.18,1325831,0
+RXRX.US,D,20220712,000000,8.15,8.235,7.7119,8,981245,0
+RXRX.US,D,20220713,000000,7.81,8.26,7.72,8.13,816568,0
+RXRX.US,D,20220714,000000,8.05,8.27,7.79,8.19,459493,0
+RXRX.US,D,20220715,000000,8.43,8.59,8.195,8.5,774314,0
+RXRX.US,D,20220718,000000,8.58,8.83,7.99,8.02,839458,0
+RXRX.US,D,20220719,000000,8.15,9.08,8.09,8.85,1067607,0
+RXRX.US,D,20220720,000000,8.89,9.22,8.71,8.99,1317460,0
+RXRX.US,D,20220721,000000,8.94,8.96,8.41,8.49,847585,0
+RXRX.US,D,20220722,000000,8.5,8.52,7.71,7.83,849211,0
+RXRX.US,D,20220725,000000,7.82,7.9779,7.4818,7.85,737910,0
+RXRX.US,D,20220726,000000,7.76,8.02,7.7,7.85,594990,0
+RXRX.US,D,20220727,000000,7.98,8.18,7.81,8.15,428340,0
+RXRX.US,D,20220728,000000,8.2,8.47,7.97,8.27,580704,0
+RXRX.US,D,20220729,000000,8.25,8.47,8.1,8.46,500595,0
+RXRX.US,D,20220801,000000,8.26,8.53,8.135,8.3,518752,0
+RXRX.US,D,20220802,000000,8.21,8.86,8.21,8.81,630905,0
+RXRX.US,D,20220803,000000,9.11,9.93,9.1,9.78,1387085,0
+RXRX.US,D,20220804,000000,9.71,9.71,9.225,9.6,810177,0
+RXRX.US,D,20220805,000000,9.25,9.979,9.24,9.91,640366,0
+RXRX.US,D,20220808,000000,10,10.09,9.19,9.45,653206,0
+RXRX.US,D,20220809,000000,9.24,9.39,8.63,8.81,672106,0
+RXRX.US,D,20220810,000000,9.35,9.99,9.21,9.87,1350202,0
+RXRX.US,D,20220811,000000,9.9,11.25,9.77,11.21,1688410,0
+RXRX.US,D,20220812,000000,11.21,12.15,10.89,12.04,1304503,0
+RXRX.US,D,20220815,000000,12.04,13.06,11.8199,12.96,1353514,0
+RXRX.US,D,20220816,000000,12.77,12.97,12.03,12.32,1054103,0
+RXRX.US,D,20220817,000000,12.05,12.175,11.08,11.52,1288535,0
+RXRX.US,D,20220818,000000,11.13,11.32,10.47,10.77,990674,0
+RXRX.US,D,20220819,000000,10.71,10.72,9.435,9.8,1932011,0
+RXRX.US,D,20220822,000000,9.49,9.82,9.47,9.65,733782,0
+RXRX.US,D,20220823,000000,9.72,10.28,9.512,10.03,610255,0
+RXRX.US,D,20220824,000000,10.12,10.99,10.01,10.86,602163,0
+RXRX.US,D,20220825,000000,11,11.12,10.63,11.06,517318,0
+RXRX.US,D,20220826,000000,10.94,11.09,10.54,10.55,495485,0
+RXRX.US,D,20220829,000000,10.29,10.69,10.01,10.2,502853,0
+RXRX.US,D,20220830,000000,10.34,10.47,9.82,9.99,616623,0
+RXRX.US,D,20220831,000000,10.16,10.57,9.96,10.51,705095,0
+RXRX.US,D,20220901,000000,10.27,10.9,10.03,10.88,790410,0
+RXRX.US,D,20220902,000000,11.13,11.13,10.11,10.23,764323,0
+RXRX.US,D,20220906,000000,10.38,11.46,10.33,10.92,1120563,0
+RXRX.US,D,20220907,000000,10.73,12.05,10.73,11.95,1147591,0
+RXRX.US,D,20220908,000000,11.77,12.96,11.77,12.83,1353505,0
+RXRX.US,D,20220909,000000,12.96,13.4,12.69,13.27,999033,0
+RXRX.US,D,20220912,000000,13.28,13.64,13.03,13.6,1261455,0
+RXRX.US,D,20220913,000000,12.68,13.65,12.66,13.38,1637372,0
+RXRX.US,D,20220914,000000,13.45,14.02,12.7,13.47,1505407,0
+RXRX.US,D,20220915,000000,13.3,14.18,12.85,13.11,1686709,0
+RXRX.US,D,20220916,000000,12.95,12.95,10.62,10.8,10532170,0
+RXRX.US,D,20220919,000000,10.47,10.67,9.83,10.5,1777267,0
+RXRX.US,D,20220920,000000,10.32,11.08,10.3,10.94,862914,0
+RXRX.US,D,20220921,000000,10.91,11.5,10.47,10.86,1040586,0
+RXRX.US,D,20220922,000000,10.85,10.85,10.31,10.71,875439,0
+RXRX.US,D,20220923,000000,10.6,11.07,10.39,10.79,1050364,0
+RXRX.US,D,20220926,000000,10.79,11.24,9.87,9.97,950710,0
+RXRX.US,D,20220927,000000,10.19,11.05,10.18,10.89,1192300,0
+RXRX.US,D,20220928,000000,10.962,11.7,10.92,11.66,1173244,0
+RXRX.US,D,20220929,000000,11.38,11.57,10.48,10.74,1135541,0
+RXRX.US,D,20220930,000000,10.7,11.22,10.6,10.64,1210767,0
+RXRX.US,D,20221003,000000,10.85,11.3,10.53,10.87,1027191,0
+RXRX.US,D,20221004,000000,11.26,11.84,11.11,11.84,949100,0
+RXRX.US,D,20221005,000000,11.7,11.935,11.27,11.61,607866,0
+RXRX.US,D,20221006,000000,11.61,11.84,11.38,11.72,584432,0
+RXRX.US,D,20221007,000000,11.53,11.59,10.695,10.78,815309,0
+RXRX.US,D,20221010,000000,10.9,11.07,10.54,10.9,703600,0
+RXRX.US,D,20221011,000000,10.83,11.18,10.19,10.91,541899,0
+RXRX.US,D,20221012,000000,10.94,11.05,10.5,10.88,488612,0
+RXRX.US,D,20221013,000000,10.43,11.075,10.19,11.03,551406,0
+RXRX.US,D,20221014,000000,11.03,11.435,10.41,10.49,697164,0
+RXRX.US,D,20221017,000000,10.73,10.79,10.01,10.41,965418,0
+RXRX.US,D,20221018,000000,10.81,11.19,10.7375,10.9,611807,0
+RXRX.US,D,20221019,000000,10.87,10.87,9.81,10.02,1078731,0
+RXRX.US,D,20221020,000000,9.8,10.755,9.8,10.33,626521,0
+RXRX.US,D,20221021,000000,10.42,11.14,10.0287,11.12,893998,0
+RXRX.US,D,20221024,000000,11.17,11.17,10.45,10.91,700265,0
+RXRX.US,D,20221025,000000,10.97,11.78,10.67,10.72,1231366,0
+RXRX.US,D,20221026,000000,10.67,11.55,10.27,10.95,1334825,0
+RXRX.US,D,20221027,000000,11.12,11.13,10.305,10.59,748990,0
+RXRX.US,D,20221028,000000,10.63,11.18,10.41,11.09,864101,0
+RXRX.US,D,20221031,000000,10.91,11.08,10.435,10.55,776610,0
+RXRX.US,D,20221101,000000,10.71,11.015,10.4403,10.55,1092569,0
+RXRX.US,D,20221102,000000,10.5,11.005,10.24,10.36,693299,0
+RXRX.US,D,20221103,000000,10.06,10.4407,9.88,10.05,727537,0
+RXRX.US,D,20221104,000000,10.29,10.32,9.27,9.64,1044741,0
+RXRX.US,D,20221107,000000,9.74,9.84,9.25,9.4,615242,0
+RXRX.US,D,20221108,000000,9.46,9.81,9.29,9.6,852975,0
+RXRX.US,D,20221109,000000,9.76,10.48,9.76,10.24,1091699,0
+RXRX.US,D,20221110,000000,10.7,11.26,10.43,11.11,1917577,0
+RXRX.US,D,20221111,000000,11.09,12.55,11.09,12.48,1754126,0
+RXRX.US,D,20221114,000000,12.49,13.29,12.42,12.7,1217773,0
+RXRX.US,D,20221115,000000,12.7,12.7,11.33,11.86,2333843,0
+RXRX.US,D,20221116,000000,11.84,11.84,10.6147,11.25,1519986,0
+RXRX.US,D,20221117,000000,11.48,11.48,10.75,10.92,1069983,0
+RXRX.US,D,20221118,000000,11.19,11.19,9.19,9.82,2044292,0
+RXRX.US,D,20221121,000000,9.45,9.52,8.81,9.08,1325378,0
+RXRX.US,D,20221122,000000,9.07,9.43,8.54,9.28,1533753,0
+RXRX.US,D,20221123,000000,9.155,9.73,9.06,9.24,1097732,0
+RXRX.US,D,20221125,000000,9.22,9.52,9.11,9.26,351959,0
+RXRX.US,D,20221128,000000,9.16,9.32,8.25,8.38,2422409,0
+RXRX.US,D,20221129,000000,8.41,8.9178,8.39,8.85,1441418,0
+RXRX.US,D,20221130,000000,8.92,9.41,8.37,9.4,2325168,0
+RXRX.US,D,20221201,000000,9.26,9.52,8.77,9.3,1322218,0
+RXRX.US,D,20221202,000000,9.09,9.39,9,9.31,722925,0
+RXRX.US,D,20221205,000000,9.26,9.42,8.97,9.11,818751,0
+RXRX.US,D,20221206,000000,9.16,9.3,8.865,9.1,1097822,0
+RXRX.US,D,20221207,000000,9.1,9.53,9.04,9.33,813929,0
+RXRX.US,D,20221208,000000,9.44,9.72,9.155,9.34,1124119,0
+RXRX.US,D,20221209,000000,9.25,9.528,8.4,8.62,1056023,0
+RXRX.US,D,20221212,000000,8.69,8.955,8.52,8.87,1270467,0
+RXRX.US,D,20221213,000000,9.34,9.57,8.77,8.85,1394736,0
+RXRX.US,D,20221214,000000,8.78,9.3,8.68,9.13,1417478,0
+RXRX.US,D,20221215,000000,8.93,9.18,8.375,8.47,1564435,0
+RXRX.US,D,20221216,000000,8.3,8.62,7.88,8.43,7241066,0
+RXRX.US,D,20221219,000000,8.42,8.525,7.47,7.61,1764421,0
+RXRX.US,D,20221220,000000,7.55,7.77,7.43,7.64,1658114,0
+RXRX.US,D,20221221,000000,7.8,7.945,7.43,7.73,992842,0
+RXRX.US,D,20221222,000000,7.82,7.82,7.26,7.63,933262,0
+RXRX.US,D,20221223,000000,7.56,7.69,7.321,7.51,1056598,0
+RXRX.US,D,20221227,000000,7.51,7.62,7.12,7.16,991258,0
+RXRX.US,D,20221228,000000,7.17,7.33,7.045,7.2,1025943,0
+RXRX.US,D,20221229,000000,7.33,7.92,7.2,7.67,1307395,0
+RXRX.US,D,20221230,000000,7.51,7.735,7.325,7.71,1130716,0
+RXRX.US,D,20230103,000000,7.77,7.87,7.36,7.55,1190055,0
+RXRX.US,D,20230104,000000,7.64,7.89,7.52,7.82,765889,0
+RXRX.US,D,20230105,000000,7.75,7.75,7.22,7.37,848503,0
+RXRX.US,D,20230106,000000,7.47,7.595,7.1,7.44,791654,0
+RXRX.US,D,20230109,000000,7.57,7.95,7.43,7.52,1455984,0
+RXRX.US,D,20230110,000000,7.52,7.84,7.47,7.79,718731,0
+RXRX.US,D,20230111,000000,7.79,7.995,7.63,7.92,683251,0
+RXRX.US,D,20230112,000000,7.99,8.72,7.7,8.71,1018283,0
+RXRX.US,D,20230113,000000,8.58,9,8.45,8.7,1374478,0
+RXRX.US,D,20230117,000000,9.13,9.48,8.9,9.18,1296348,0
+RXRX.US,D,20230118,000000,9.31,9.48,8.93,8.94,790247,0
+RXRX.US,D,20230119,000000,8.88,8.885,8.25,8.47,577253,0
+RXRX.US,D,20230120,000000,8.64,8.715,8.41,8.65,922654,0
+RXRX.US,D,20230123,000000,8.55,8.95,8.28,8.71,1105448,0
+RXRX.US,D,20230124,000000,8.61,8.87,8.49,8.59,926983,0
+RXRX.US,D,20230125,000000,8.43,8.43,7.74,8.22,964454,0
+RXRX.US,D,20230126,000000,8.31,8.365,7.945,8.19,584905,0
+RXRX.US,D,20230127,000000,8.23,8.68,8.15,8.54,732373,0
+RXRX.US,D,20230130,000000,8.43,8.51,7.98,8.06,896340,0
+RXRX.US,D,20230131,000000,8.09,8.46,8.09,8.33,704546,0
+RXRX.US,D,20230201,000000,8.27,8.7,7.97,8.55,918233,0
+RXRX.US,D,20230202,000000,8.7,9.63,8.63,9.37,1325827,0
+RXRX.US,D,20230203,000000,9.1,9.735,9.08,9.64,1311146,0
+RXRX.US,D,20230206,000000,9.57,9.73,9.04,9.1,712196,0
+RXRX.US,D,20230207,000000,9.07,9.1259,8.57,8.86,937880,0
+RXRX.US,D,20230208,000000,8.82,9,8.28,8.3,778733,0
+RXRX.US,D,20230209,000000,8.5,8.5448,8.02,8.06,939142,0
+RXRX.US,D,20230210,000000,8.15,8.25,7.83,8.19,574731,0
+RXRX.US,D,20230213,000000,8.2,8.225,7.89,7.98,577986,0
+RXRX.US,D,20230214,000000,7.97,8.4199,7.88,8.33,539265,0
+RXRX.US,D,20230215,000000,8.33,8.49,8.1709,8.44,666693,0
+RXRX.US,D,20230216,000000,8.42,8.42,7.79,7.82,986397,0
+RXRX.US,D,20230217,000000,7.77,7.99,7.56,7.99,886581,0
+RXRX.US,D,20230221,000000,7.91,8.03,7.64,7.71,1154033,0
+RXRX.US,D,20230222,000000,7.84,7.95,7.67,7.94,766754,0
+RXRX.US,D,20230223,000000,8.08,8.1,7.72,7.85,717187,0
+RXRX.US,D,20230224,000000,7.7,7.86,7.55,7.61,1093751,0
+RXRX.US,D,20230227,000000,7.81,7.81,7.55,7.72,630744,0
+RXRX.US,D,20230228,000000,7.97,8.78,7.85,8.15,1362852,0
+RXRX.US,D,20230301,000000,8.13,8.24,7.815,7.95,906208,0
+RXRX.US,D,20230302,000000,7.91,8.17,7.7,8.01,1045121,0
+RXRX.US,D,20230303,000000,8.11,8.555,8.031,8.48,808578,0
+RXRX.US,D,20230306,000000,8.5,8.585,8.09,8.21,872461,0
+RXRX.US,D,20230307,000000,8.21,8.53,8.07,8.25,633947,0
+RXRX.US,D,20230308,000000,8.28,8.28,7.965,8.1,830815,0
+RXRX.US,D,20230309,000000,8.12,8.2073,7.41,7.5,1090284,0
+RXRX.US,D,20230310,000000,7.44,7.48,6.755,7.07,1862611,0
+RXRX.US,D,20230313,000000,6.98,7.75,6.87,7.67,1486655,0
+RXRX.US,D,20230314,000000,7.95,7.95,7.37,7.63,1046962,0
+RXRX.US,D,20230315,000000,7.43,7.6,7.13,7.48,1146822,0
+RXRX.US,D,20230316,000000,7.71,7.75,7.33,7.65,928740,0
+RXRX.US,D,20230317,000000,7.58,7.71,7.36,7.41,2488294,0
+RXRX.US,D,20230320,000000,7.41,7.415,7.11,7.26,838232,0
+RXRX.US,D,20230321,000000,7.33,7.5,7.27,7.43,824942,0
+RXRX.US,D,20230322,000000,7.4,7.47,6.95,6.98,862761,0
+RXRX.US,D,20230323,000000,7.06,7.08,6.4343,6.77,2178447,0
+RXRX.US,D,20230324,000000,6.7,6.79,6.45,6.69,1022622,0
+RXRX.US,D,20230327,000000,6.73,6.96,6.7,6.72,738131,0
+RXRX.US,D,20230328,000000,6.7,6.81,6.4,6.42,512532,0
+RXRX.US,D,20230329,000000,6.53,6.76,6.5,6.75,868908,0
+RXRX.US,D,20230330,000000,6.82,6.82,6.43,6.45,845916,0
+RXRX.US,D,20230331,000000,6.52,6.765,6.48,6.67,1174802,0
+RXRX.US,D,20230403,000000,6.64,6.89,6.6,6.89,857750,0
+RXRX.US,D,20230404,000000,7,7,6.415,6.57,807793,0
+RXRX.US,D,20230405,000000,6.5,6.71,6.38,6.45,845050,0
+RXRX.US,D,20230406,000000,6.43,6.73,6.36,6.65,907850,0
+RXRX.US,D,20230410,000000,6.6,6.64,6.41,6.52,1483443,0
+RXRX.US,D,20230411,000000,6.54,6.59,6.33,6.56,972849,0
+RXRX.US,D,20230412,000000,6.76,6.76,6.115,6.15,1061202,0
+RXRX.US,D,20230413,000000,6.2,6.66,6.1701,6.55,1547406,0
+RXRX.US,D,20230414,000000,6.52,6.57,5.86,5.94,1128772,0
+RXRX.US,D,20230417,000000,5.96,6.29,5.85,6.27,1751637,0
+RXRX.US,D,20230418,000000,6.31,6.31,5.82,5.94,1202549,0
+RXRX.US,D,20230419,000000,5.84,5.98,5.685,5.96,1016423,0
+RXRX.US,D,20230420,000000,5.86,5.86,5.39,5.44,1390069,0
+RXRX.US,D,20230421,000000,5.48,5.84,5.465,5.72,1420866,0
+RXRX.US,D,20230424,000000,5.69,5.69,5.315,5.4,972558,0
+RXRX.US,D,20230425,000000,5.34,5.46,5.1025,5.17,1245730,0
+RXRX.US,D,20230426,000000,5.16,5.31,4.945,4.97,1188209,0
+RXRX.US,D,20230427,000000,4.98,5.03,4.82,4.89,1009640,0
+RXRX.US,D,20230428,000000,4.87,4.93,4.62,4.77,1063094,0
+RXRX.US,D,20230501,000000,4.77,4.94,4.69,4.79,1348737,0
+RXRX.US,D,20230502,000000,4.77,4.82,4.54,4.56,1599231,0
+RXRX.US,D,20230503,000000,4.58,5.185,4.55,5.16,3064906,0
+RXRX.US,D,20230504,000000,5.11,5.195,4.8017,5.14,1444142,0
+RXRX.US,D,20230505,000000,5.19,5.29,5.03,5.16,1174897,0
+RXRX.US,D,20230508,000000,5.34,5.69,5.07,5.6,2140398,0
+RXRX.US,D,20230509,000000,5.54,5.915,5.39,5.76,1449313,0
+RXRX.US,D,20230510,000000,5.88,5.88,5.105,5.51,1660259,0
+RXRX.US,D,20230511,000000,5.47,5.51,5.075,5.4,1725002,0
+RXRX.US,D,20230512,000000,5.5,5.5,5.1302,5.29,1218061,0
+RXRX.US,D,20230515,000000,5.31,5.715,5.19,5.6,1318863,0
+RXRX.US,D,20230516,000000,5.48,5.5674,4.92,5.13,1730776,0
+RXRX.US,D,20230517,000000,5.14,5.4,4.99,5.38,1458084,0
+RXRX.US,D,20230518,000000,5.35,5.55,5.15,5.47,1431690,0
+RXRX.US,D,20230519,000000,5.59,6.59,5.51,6.43,3850130,0
+RXRX.US,D,20230522,000000,6.45,9.46,6.44,8.12,15804713,0
+RXRX.US,D,20230523,000000,7.99,10.225,7.87,9.25,9809797,0
+RXRX.US,D,20230524,000000,9.12,9.18,8.305,8.955,2782672,0
+RXRX.US,D,20230525,000000,9.34,9.57,8.11,8.66,2672525,0
+RXRX.US,D,20230526,000000,8.64,9.04,8.43,8.93,1751975,0
+RXRX.US,D,20230530,000000,9.07,9.66,8.455,8.82,2356758,0
+RXRX.US,D,20230531,000000,8.83,9.26,8.455,8.77,4152305,0
+RXRX.US,D,20230601,000000,8.58,8.99,8.47,8.77,1754834,0
+RXRX.US,D,20230602,000000,8.93,9.33,8.11,8.23,3088634,0
+RXRX.US,D,20230605,000000,8.2,8.76,7.98,8.43,1962734,0
+RXRX.US,D,20230606,000000,8.36,8.695,8.17,8.63,1273209,0
+RXRX.US,D,20230607,000000,9,9.38,8.8203,9.07,2182049,0
+RXRX.US,D,20230608,000000,9.1,9.29,8.55,9.14,1359169,0
+RXRX.US,D,20230609,000000,9.27,9.58,8.93,9.18,1341593,0
+RXRX.US,D,20230612,000000,9.2,9.9,9.05,9.85,3392192,0
+RXRX.US,D,20230613,000000,9.75,10.2,9.46,9.94,3007886,0
+RXRX.US,D,20230614,000000,10.19,10.445,9.6,9.86,2561712,0
+RXRX.US,D,20230615,000000,9.67,9.79,9.05,9.3,1872544,0
+RXRX.US,D,20230616,000000,9.41,9.51,8.82,8.92,3096400,0
+RXRX.US,D,20230620,000000,8.92,9.01,8.565,8.98,1288064,0
+RXRX.US,D,20230621,000000,8.94,9.05,8.565,8.59,2070302,0
+RXRX.US,D,20230622,000000,8.54,8.54,7.56,7.71,2642269,0
+RXRX.US,D,20230623,000000,7.58,7.58,7.02,7.36,2453299,0
+RXRX.US,D,20230626,000000,7.31,7.495,7.23,7.31,1077317,0
+RXRX.US,D,20230627,000000,7.35,7.59,7.16,7.44,1868763,0
+RXRX.US,D,20230628,000000,7.55,7.55,7.245,7.55,1307333,0
+RXRX.US,D,20230629,000000,7.56,7.75,7.32,7.38,1560122,0
+RXRX.US,D,20230630,000000,7.49,7.64,7.3,7.47,1074579,0
+RXRX.US,D,20230703,000000,7.45,7.56,7.2905,7.38,761605,0
+RXRX.US,D,20230705,000000,7.4,7.5,7.25,7.29,1037703,0
+RXRX.US,D,20230706,000000,7.14,7.2,6.44,6.59,2241760,0
+RXRX.US,D,20230707,000000,6.61,6.91,6.59,6.86,1249279,0
+RXRX.US,D,20230710,000000,6.85,7.295,6.8,7.21,1552519,0
+RXRX.US,D,20230711,000000,7.23,7.23,6.68,6.78,1493786,0
+RXRX.US,D,20230712,000000,14.67,14.99,10.13,12.08,80150685,0
+RXRX.US,D,20230713,000000,11.98,13,10.59,12.435,27160404,0
+RXRX.US,D,20230714,000000,12.64,12.64,11.5,11.9,10809684,0
+RXRX.US,D,20230717,000000,11.72,14.32,11.6,13.405,22104946,0
+RXRX.US,D,20230718,000000,13.84,14.17,12.8901,13.63,13025941,0
+RXRX.US,D,20230719,000000,13.78,16.745,13.76,15.86,25164892,0
+RXRX.US,D,20230720,000000,15.36,16.1,14.35,14.81,12665386,0
+RXRX.US,D,20230721,000000,15.3,16.09,14.36,15.47,12231734,0
+RXRX.US,D,20230724,000000,15.78,15.8699,14.09,14.28,8022355,0
+RXRX.US,D,20230725,000000,14.3,15.219,14.1,14.66,5401889,0
+RXRX.US,D,20230726,000000,14.41,14.57,13.11,13.63,8137300,0
+RXRX.US,D,20230727,000000,14.01,14.47,12.6,12.91,5731211,0
+RXRX.US,D,20230728,000000,13.06,13.43,12.6,13.12,4547593,0
+RXRX.US,D,20230731,000000,13.27,14.35,13.09,14.12,4429929,0
+RXRX.US,D,20230801,000000,13.9,13.92,13.32,13.815,3361181,0
+RXRX.US,D,20230802,000000,13.44,13.5,12.31,13.17,4549744,0
+RXRX.US,D,20230803,000000,12.9,13.2,12.3,12.375,3284307,0
+RXRX.US,D,20230804,000000,12.5,12.865,11.97,12.4,2976668,0
+RXRX.US,D,20230807,000000,12.35,12.35,10.7,11.03,4758086,0
+RXRX.US,D,20230808,000000,10.73,11.99,10.5601,11.55,6045508,0
+RXRX.US,D,20230809,000000,11.6,12.23,10.85,10.97,3923507,0
+RXRX.US,D,20230810,000000,11,11.1,9.75,9.98,5816031,0
+RXRX.US,D,20230811,000000,9.9,10.05,9.525,9.57,3037724,0
+RXRX.US,D,20230814,000000,9.55,9.55,8.76,9.32,5160217,0
+RXRX.US,D,20230815,000000,9.25,9.57,9.1,9.19,3967858,0
+RXRX.US,D,20230816,000000,9.11,9.2,8.64,8.7,7659332,0
+RXRX.US,D,20230817,000000,8.72,8.85,8.42,8.78,4047405,0
+RXRX.US,D,20230818,000000,8.63,8.82,8.49,8.58,3232787,0
+RXRX.US,D,20230821,000000,8.66,9,8.36,8.84,3521536,0
+RXRX.US,D,20230822,000000,8.9,9.21,8.69,9.08,3206780,0
+RXRX.US,D,20230823,000000,9.15,9.89,9.02,9.38,5562568,0
+RXRX.US,D,20230824,000000,9.47,9.61,8.39,8.57,5048343,0
+RXRX.US,D,20230825,000000,8.6,8.6,8.13,8.53,3381268,0
+RXRX.US,D,20230828,000000,8.55,8.77,8.445,8.61,2939856,0
+RXRX.US,D,20230829,000000,8.5,8.9593,8.4,8.53,3461911,0
+RXRX.US,D,20230830,000000,8.53,9.1699,8.53,8.8,4317370,0
+RXRX.US,D,20230831,000000,8.82,9.115,8.68,8.7,2761471,0
+RXRX.US,D,20230901,000000,8.82,9.22,8.79,9.12,2685187,0
+RXRX.US,D,20230905,000000,9.07,9.26,8.6,8.7,3332077,0
+RXRX.US,D,20230906,000000,8.75,9.0999,8.6,9.05,2755163,0
+RXRX.US,D,20230907,000000,8.86,8.895,8.3,8.36,4322060,0
+RXRX.US,D,20230908,000000,8.27,8.3,7.93,8.06,4276036,0
+RXRX.US,D,20230911,000000,8.1,8.55,8.05,8.33,3087014,0
+RXRX.US,D,20230912,000000,8.29,8.59,8.19,8.55,3277376,0
+RXRX.US,D,20230913,000000,8.58,8.88,8.51,8.6,3798656,0
+RXRX.US,D,20230914,000000,8.67,8.895,8.51,8.6,4146447,0
+RXRX.US,D,20230915,000000,8.66,8.72,8.36,8.57,17567687,0
+RXRX.US,D,20230918,000000,8.42,8.85,8.25,8.73,5122924,0
+RXRX.US,D,20230919,000000,8.71,8.71,8.19,8.44,3710573,0
+RXRX.US,D,20230920,000000,8.43,8.44,8.12,8.13,2798159,0
+RXRX.US,D,20230921,000000,7.96,8.23,7.79,7.97,3535737,0
+RXRX.US,D,20230922,000000,8.06,8.1125,7.81,7.92,1981044,0
+RXRX.US,D,20230925,000000,7.79,7.836,7.6,7.69,2021352,0
+RXRX.US,D,20230926,000000,7.65,7.894,7.54,7.57,2060456,0
+RXRX.US,D,20230927,000000,7.7,7.87,7.57,7.78,3104222,0
+RXRX.US,D,20230928,000000,7.79,7.85,7.54,7.77,1912658,0
+RXRX.US,D,20230929,000000,7.87,8.04,7.63,7.65,2065888,0
+RXRX.US,D,20231002,000000,7.66,7.69,7.12,7.16,3473395,0
+RXRX.US,D,20231003,000000,7.13,7.51,7,7.39,2817290,0
+RXRX.US,D,20231004,000000,7.48,7.48,7.07,7.16,2700798,0
+RXRX.US,D,20231005,000000,7.16,7.2,6.9,7.11,2679321,0
+RXRX.US,D,20231006,000000,6.9,7.05,6.76,7.03,2713834,0
+RXRX.US,D,20231009,000000,6.88,6.98,6.66,6.76,2004741,0
+RXRX.US,D,20231010,000000,6.8,7.3,6.78,7.07,2612540,0
+RXRX.US,D,20231011,000000,7.05,7.23,6.71,6.82,2180983,0
+RXRX.US,D,20231012,000000,6.82,6.82,6.28,6.33,3620208,0
+RXRX.US,D,20231013,000000,6.31,6.43,6.149,6.38,2193124,0
+RXRX.US,D,20231016,000000,6.3,6.61,6.21,6.55,1947925,0
+RXRX.US,D,20231017,000000,6.45,6.72,6.43,6.52,2003916,0
+RXRX.US,D,20231018,000000,6.49,6.49,6.16,6.19,2017312,0
+RXRX.US,D,20231019,000000,6.19,6.28,6.02,6.05,2511981,0
+RXRX.US,D,20231020,000000,6,6.125,5.815,5.97,2483608,0
+RXRX.US,D,20231023,000000,5.86,5.95,5.7,5.7,2068304,0
+RXRX.US,D,20231024,000000,5.7,6.09,5.7,6.06,2865626,0
+RXRX.US,D,20231025,000000,5.94,5.94,5.59,5.6,2231810,0
+RXRX.US,D,20231026,000000,5.62,5.77,5.52,5.55,2731471,0
+RXRX.US,D,20231027,000000,5.64,5.6999,5.25,5.28,3264279,0
+RXRX.US,D,20231030,000000,5.34,5.38,5.13,5.31,2582133,0
+RXRX.US,D,20231031,000000,5.22,5.37,5.14,5.28,2441213,0
+RXRX.US,D,20231101,000000,5.24,5.36,4.97,5.09,4287246,0
+RXRX.US,D,20231102,000000,5.2,5.43,5.15,5.23,3995815,0
+RXRX.US,D,20231103,000000,5.4,6.16,5.38,5.91,6320872,0
+RXRX.US,D,20231106,000000,6,6.085,5.485,5.53,3445638,0
+RXRX.US,D,20231107,000000,5.65,6.24,5.505,6.11,5484729,0
+RXRX.US,D,20231108,000000,6.15,6.15,5.58,5.63,3870821,0
+RXRX.US,D,20231109,000000,5.87,5.87,5.21,5.23,3961664,0
+RXRX.US,D,20231110,000000,5.29,5.47,5.035,5.46,3457415,0
+RXRX.US,D,20231113,000000,5.36,5.845,5.215,5.83,3202784,0
+RXRX.US,D,20231114,000000,6.29,6.49,6.125,6.46,9753015,0
+RXRX.US,D,20231115,000000,6.5,7.77,6.5,7.18,11063895,0
+RXRX.US,D,20231116,000000,7.18,7.22,6.55,6.67,5886293,0
+RXRX.US,D,20231117,000000,6.75,7.109,6.56,7.05,4758673,0
+RXRX.US,D,20231120,000000,7.07,7.23,6.8206,6.86,4581759,0
+RXRX.US,D,20231121,000000,6.73,6.765,6.33,6.54,4031044,0
+RXRX.US,D,20231122,000000,6.69,6.82,6.5,6.78,3341069,0
+RXRX.US,D,20231124,000000,6.79,7.0496,6.71,6.86,1980361,0
+RXRX.US,D,20231127,000000,6.8,6.8095,6.5,6.53,6339476,0
+RXRX.US,D,20231128,000000,6.5,7.055,6.31,7.02,4181633,0
+RXRX.US,D,20231129,000000,7.39,7.8,7.03,7.05,6670941,0
+RXRX.US,D,20231130,000000,7.18,7.39,6.815,6.85,4720413,0
+RXRX.US,D,20231201,000000,6.76,7.4,6.5,7.39,5619217,0
+RXRX.US,D,20231204,000000,7.38,7.64,7.105,7.41,4173127,0
+RXRX.US,D,20231205,000000,7.35,7.4,7,7.1,4913755,0
+RXRX.US,D,20231206,000000,7.23,8.06,7.18,7.42,5906513,0
+RXRX.US,D,20231207,000000,7.42,7.65,7.17,7.54,3805445,0
+RXRX.US,D,20231208,000000,7.5,7.68,7.27,7.6,5745171,0
+RXRX.US,D,20231211,000000,7.57,7.62,7.3,7.56,3963519,0
+RXRX.US,D,20231212,000000,7.56,7.59,7.25,7.44,3080421,0
+RXRX.US,D,20231213,000000,7.42,8.35,7.31,8.33,5557237,0
+RXRX.US,D,20231214,000000,8.6,9.61,8.6,9.53,9237013,0
+RXRX.US,D,20231215,000000,9.6,9.905,9.4,9.7,6324661,0
+RXRX.US,D,20231218,000000,9.57,9.74,9.28,9.45,3279393,0
+RXRX.US,D,20231219,000000,9.676,10.09,9.4,10.04,4939269,0
+RXRX.US,D,20231220,000000,9.98,10.625,9.41,9.46,6524536,0
+RXRX.US,D,20231221,000000,9.81,10.1,9.6,9.84,4230950,0
+RXRX.US,D,20231222,000000,9.985,10.53,9.85,10.32,5734802,0
+RXRX.US,D,20231226,000000,10.58,10.94,10.36,10.79,4186876,0
+RXRX.US,D,20231227,000000,11.03,11.17,10.425,10.7,3863825,0
+RXRX.US,D,20231228,000000,10.64,10.86,10.325,10.61,3908207,0
+RXRX.US,D,20231229,000000,10.56,10.7,9.61,9.86,4605990,0
+RXRX.US,D,20240102,000000,9.68,10.059,9.4906,9.87,4146118,0
+RXRX.US,D,20240103,000000,9.57,9.77,9.255,9.69,5300439,0
+RXRX.US,D,20240104,000000,9.68,11.51,9.6,11.11,7873095,0
+RXRX.US,D,20240105,000000,10.93,11.995,10.591,11.93,10822073,0
+RXRX.US,D,20240108,000000,12.07,12.72,11.61,12.61,8970827,0
+RXRX.US,D,20240109,000000,12.46,14.18,12.44,13.4,12163533,0
+RXRX.US,D,20240110,000000,13.52,13.6399,12.38,12.49,9798594,0
+RXRX.US,D,20240111,000000,12.2242,12.23,10.51,11.25,14092375,0
+RXRX.US,D,20240112,000000,11.44,11.99,11.0101,11.16,5667460,0
+RXRX.US,D,20240116,000000,10.93,10.99,10,10.76,6728288,0
+RXRX.US,D,20240117,000000,10.4,10.55,10.055,10.26,5686251,0
+RXRX.US,D,20240118,000000,10.4,10.9,9.67,9.89,7135370,0
+RXRX.US,D,20240119,000000,9.99,9.99,9.26,9.63,5605795,0
+RXRX.US,D,20240122,000000,9.79,10.63,9.69,10.48,5229724,0
+RXRX.US,D,20240123,000000,10.71,10.85,10.32,10.64,4219991,0
+RXRX.US,D,20240124,000000,10.84,10.99,10.32,10.36,4241202,0
+RXRX.US,D,20240125,000000,10.47,10.64,10.16,10.23,3116988,0
+RXRX.US,D,20240126,000000,10.23,10.68,9.7,9.78,6059753,0
+RXRX.US,D,20240129,000000,9.8,10.78,9.52,10.76,3503118,0
+RXRX.US,D,20240130,000000,10.54,10.6505,9.82,9.84,4596891,0
+RXRX.US,D,20240131,000000,9.72,10.0692,9.4,9.41,4390780,0
+RXRX.US,D,20240201,000000,9.52,9.87,9.43,9.55,3197122,0
+RXRX.US,D,20240202,000000,9.24,9.39,8.8,9.29,4646069,0
+RXRX.US,D,20240205,000000,9.1,9.175,8.675,9.13,3163786,0
+RXRX.US,D,20240206,000000,9.1,9.49,8.88,9.48,2688513,0
+RXRX.US,D,20240207,000000,9.49,9.49,9.06,9.13,2708244,0
+RXRX.US,D,20240208,000000,9.13,10.06,9.04,9.9,4249346,0
+RXRX.US,D,20240209,000000,10.08,10.18,9.824,10.09,3087051,0
+RXRX.US,D,20240212,000000,10.13,11.04,10.03,10.94,4384165,0
+RXRX.US,D,20240213,000000,10.08,10.26,9.63,9.795,5572161,0
+RXRX.US,D,20240214,000000,10.12,11.04,9.88,10.92,6160336,0
+RXRX.US,D,20240215,000000,12.58,12.92,11.19,12.43,21767510,0
+RXRX.US,D,20240216,000000,12.15,13.71,12.07,13.15,16679972,0
+RXRX.US,D,20240220,000000,13.05,13.08,11.92,12.59,8421178,0
+RXRX.US,D,20240221,000000,12.2,12.6,11.602,12.37,6118367,0
+RXRX.US,D,20240222,000000,12.98,15.325,12.85,15,21439478,0
+RXRX.US,D,20240223,000000,14.92,14.98,13.1727,13.37,10319493,0
+RXRX.US,D,20240226,000000,13.87,14.8,13.57,14.76,8185880,0
+RXRX.US,D,20240227,000000,15.46,15.74,14.82,15.52,13253185,0
+RXRX.US,D,20240228,000000,13.843,14.16,12.55,12.94,13000117,0
+RXRX.US,D,20240229,000000,13.5,14.12,13,13.46,7575061,0
+RXRX.US,D,20240301,000000,13.44,13.63,12.65,12.81,9171000,0
+RXRX.US,D,20240304,000000,12.92,12.93,12.045,12.3,6845627,0
+RXRX.US,D,20240305,000000,11.99,12.48,11.59,11.91,5923909,0
+RXRX.US,D,20240306,000000,12.11,12.13,11.205,11.32,5200530,0
+RXRX.US,D,20240307,000000,11.4,11.57,10.74,11.15,6019569,0
+RXRX.US,D,20240308,000000,11.4,12.34,10.88,11.19,6245205,0
+RXRX.US,D,20240311,000000,11.35,11.55,10.265,10.37,5551049,0
+RXRX.US,D,20240312,000000,10.395,10.6799,10.16,10.54,4920999,0
+RXRX.US,D,20240313,000000,10.6,11.37,10.38,10.98,7248735,0
+RXRX.US,D,20240314,000000,11.27,11.87,10.45,10.78,10142989,0
+RXRX.US,D,20240315,000000,10.71,11.53,10.6,11.22,11301499,0
+RXRX.US,D,20240318,000000,11.76,12.345,11.17,11.42,11375221,0
+RXRX.US,D,20240319,000000,10.94,11.18,10.45,10.75,6475034,0
+RXRX.US,D,20240320,000000,10.57,11.18,10.28,11.07,5434982,0
+RXRX.US,D,20240321,000000,11.2,11.4498,10.26,10.65,8042219,0
+RXRX.US,D,20240322,000000,10.51,10.79,10.29,10.49,3695419,0
+RXRX.US,D,20240325,000000,10.51,10.91,10.41,10.53,3831136,0
+RXRX.US,D,20240326,000000,10.61,10.8899,10.31,10.32,5067181,0
+RXRX.US,D,20240327,000000,10.35,10.42,10.0701,10.17,3999372,0
+RXRX.US,D,20240328,000000,10.1,10.28,9.94,9.97,5441658,0
+RXRX.US,D,20240401,000000,9.98,9.98,9.33,9.37,6625093,0
+RXRX.US,D,20240402,000000,8.96,9,8.67,8.77,6851339,0
+RXRX.US,D,20240403,000000,8.85,9.35,8.7232,8.93,6047447,0
+RXRX.US,D,20240404,000000,9.02,9.33,8.71,8.73,4723884,0
+RXRX.US,D,20240405,000000,8.534,8.94,8.41,8.87,3413361,0
+RXRX.US,D,20240408,000000,8.91,9.12,8.79,9,3129444,0
+RXRX.US,D,20240409,000000,9,9.22,8.95,9.09,2596372,0
+RXRX.US,D,20240410,000000,8.61,8.778,8.41,8.58,3752477,0
+RXRX.US,D,20240411,000000,8.65,8.94,8.5,8.92,3148604,0
+RXRX.US,D,20240412,000000,8.8,8.925,8.315,8.41,3428259,0
+RXRX.US,D,20240415,000000,8.41,8.4583,7.77,7.79,5149258,0
+RXRX.US,D,20240416,000000,7.61,7.77,7.51,7.57,3847816,0
+RXRX.US,D,20240417,000000,7.64,7.71,7.43,7.47,3507716,0
+RXRX.US,D,20240418,000000,7.35,7.58,7.27,7.4,2862410,0
+RXRX.US,D,20240419,000000,7.3,7.44,7.135,7.35,3994927,0
+RXRX.US,D,20240422,000000,7.46,7.79,7.205,7.6,3946342,0
+RXRX.US,D,20240423,000000,7.56,7.92,7.55,7.7,5111318,0
+RXRX.US,D,20240424,000000,8.15,8.27,7.89,7.94,7206016,0
+RXRX.US,D,20240425,000000,7.57,7.885,7.48,7.84,4382391,0
+RXRX.US,D,20240426,000000,7.86,8.1391,7.68,8.12,4394004,0
+RXRX.US,D,20240429,000000,8.3,8.545,8.09,8.2,4108531,0
+RXRX.US,D,20240430,000000,8.06,8.2625,7.8,7.82,3849743,0
+RXRX.US,D,20240501,000000,7.75,8.75,7.73,8.34,5750340,0
+RXRX.US,D,20240502,000000,8.47,8.79,8.3,8.79,3872734,0
+RXRX.US,D,20240503,000000,9.24,9.4,8.7,8.84,3982474,0
+RXRX.US,D,20240506,000000,8.93,9.21,8.82,8.94,3367010,0
+RXRX.US,D,20240507,000000,8.9,9.05,8.57,8.79,3214942,0
+RXRX.US,D,20240508,000000,8.56,8.765,8.43,8.59,2585142,0
+RXRX.US,D,20240509,000000,8.6,8.69,8.46,8.64,2983618,0
+RXRX.US,D,20240510,000000,9.05,9.34,8.22,8.6,7288262,0
+RXRX.US,D,20240513,000000,9.42,10.396,9.06,9.48,15407565,0
+RXRX.US,D,20240514,000000,9.73,10.56,9.7,10.05,10177578,0
+RXRX.US,D,20240515,000000,10.34,10.665,9.68,10.01,6873234,0
+RXRX.US,D,20240516,000000,10.05,10.11,9.43,9.51,4872789,0
+RXRX.US,D,20240517,000000,9.5,9.58,9.17,9.42,4735549,0
+RXRX.US,D,20240520,000000,9.43,9.81,9.25,9.78,3494664,0
+RXRX.US,D,20240521,000000,9.63,9.8,9.385,9.51,3026433,0
+RXRX.US,D,20240522,000000,9.52,9.56,9.22,9.36,3605220,0
+RXRX.US,D,20240523,000000,9.55,9.5598,8.84,9.03,6738940,0
+RXRX.US,D,20240524,000000,9.1,9.31,8.9731,9.16,3414274,0
+RXRX.US,D,20240528,000000,9.32,9.62,8.87,8.99,4574685,0
+RXRX.US,D,20240529,000000,8.745,8.75,8.36,8.58,5740988,0
+RXRX.US,D,20240530,000000,8.72,8.92,8.6,8.87,3384268,0
+RXRX.US,D,20240531,000000,8.93,9.2,8.22,8.28,6518092,0
+RXRX.US,D,20240603,000000,8.39,8.86,8.32,8.59,4637922,0
+RXRX.US,D,20240604,000000,8.56,8.755,8.4,8.41,2975443,0
+RXRX.US,D,20240605,000000,8.42,9.135,8.27,9.09,4848535,0
+RXRX.US,D,20240606,000000,9,9.22,8.7202,9.01,3394252,0
+RXRX.US,D,20240607,000000,8.76,8.935,8.4201,8.51,3878100,0
+RXRX.US,D,20240610,000000,8.45,8.68,8.33,8.62,3237127,0
+RXRX.US,D,20240611,000000,8.5,8.67,8.265,8.58,3110115,0
+RXRX.US,D,20240612,000000,8.95,9.49,8.9425,9.3,6213809,0
+RXRX.US,D,20240613,000000,9.33,9.6,9.1201,9.44,3069077,0
+RXRX.US,D,20240614,000000,9.24,9.41,9.165,9.26,2881354,0
+RXRX.US,D,20240617,000000,9.2,9.475,9.11,9.37,3248203,0
+RXRX.US,D,20240618,000000,9.33,9.99,9.24,9.7,4452855,0
+RXRX.US,D,20240620,000000,9.59,9.66,8.94,9.15,3966747,0
+RXRX.US,D,20240621,000000,9.1,9.22,8.62,8.85,8714510,0
+RXRX.US,D,20240624,000000,8.88,9.7,8.87,9.34,6476084,0
+RXRX.US,D,20240625,000000,9.45,9.865,9.3,9.38,5198736,0
+RXRX.US,D,20240626,000000,9.3,9.47,8.745,8.76,5641575,0
+RXRX.US,D,20240627,000000,7,7.6,6.75,7.575,28265718,0
+RXRX.US,D,20240628,000000,7.57,7.7,7.1501,7.5,22314534,0
+RXRX.US,D,20240701,000000,7.53,7.95,7.39,7.46,8152214,0
+RXRX.US,D,20240702,000000,7.43,7.435,7.04,7.16,6257665,0
+RXRX.US,D,20240703,000000,7.23,7.57,7.12,7.35,3235019,0
+RXRX.US,D,20240705,000000,7.36,7.405,7.21,7.32,3478549,0
+RXRX.US,D,20240708,000000,7.38,7.56,7.32,7.4,3873219,0
+RXRX.US,D,20240709,000000,7.4,7.45,7.16,7.44,4329728,0
+RXRX.US,D,20240710,000000,7.48,7.51,7.145,7.23,5155681,0
+RXRX.US,D,20240711,000000,7.44,7.85,7.44,7.68,8441426,0
+RXRX.US,D,20240712,000000,7.79,8.61,7.78,8.36,10190691,0
+RXRX.US,D,20240715,000000,8.41,8.44,8.11,8.2,5263227,0
+RXRX.US,D,20240716,000000,8.4,8.665,8.29,8.6,4967548,0
+RXRX.US,D,20240717,000000,8.32,8.735,8.18,8.35,3965836,0
+RXRX.US,D,20240718,000000,8.35,8.48,7.825,7.87,3919823,0
+RXRX.US,D,20240719,000000,7.89,7.96,7.59,7.61,3080634,0
+RXRX.US,D,20240722,000000,7.72,8.19,7.5,8.14,4178082,0
+RXRX.US,D,20240723,000000,8.03,8.71,7.92,8.58,4152690,0
+RXRX.US,D,20240724,000000,8.35,8.51,7.79,7.81,3761616,0
+RXRX.US,D,20240725,000000,7.8,8.56,7.68,8.05,5124255,0
+RXRX.US,D,20240726,000000,8.25,8.49,8.14,8.35,2956466,0
+RXRX.US,D,20240729,000000,8.36,8.48,7.92,8.19,3471551,0
+RXRX.US,D,20240730,000000,8.21,8.32,7.88,7.95,2399120,0
+RXRX.US,D,20240731,000000,8,8.63,7.84,8.2,5049806,0
+RXRX.US,D,20240801,000000,8.18,8.18,7.25,7.34,6015513,0
+RXRX.US,D,20240802,000000,7.03,7.2,6.82,7.02,5507865,0
+RXRX.US,D,20240805,000000,6.17,7.005,6.1,6.77,6592141,0
+RXRX.US,D,20240806,000000,6.902,7.02,6.605,6.71,4470407,0
+RXRX.US,D,20240807,000000,7.1,7.11,6.36,6.37,7073327,0
+RXRX.US,D,20240808,000000,6.5,6.82,6.42,6.64,7414660,0
+RXRX.US,D,20240809,000000,6.83,7.03,6.25,6.29,8675382,0
+RXRX.US,D,20240812,000000,6.25,6.29,5.96,6.03,5862074,0
+RXRX.US,D,20240813,000000,6.09,6.59,6.01,6.54,7239232,0
+RXRX.US,D,20240814,000000,6.66,6.67,6.245,6.28,4826831,0
+RXRX.US,D,20240815,000000,6.47,6.75,6.465,6.69,4996122,0
+RXRX.US,D,20240816,000000,6.73,6.819,6.61,6.74,5045733,0
+RXRX.US,D,20240819,000000,6.76,7.18,6.53,7.15,4909662,0
+RXRX.US,D,20240820,000000,7.17,7.31,6.97,7.16,3871637,0
+RXRX.US,D,20240821,000000,7.17,7.66,7.13,7.62,5058584,0
+RXRX.US,D,20240822,000000,7.7,7.705,7.32,7.35,5219294,0
+RXRX.US,D,20240823,000000,7.46,7.8423,7.26,7.81,6388142,0
+RXRX.US,D,20240826,000000,7.89,8.165,7.78,7.89,3784993,0
+RXRX.US,D,20240827,000000,7.8,7.94,7.46,7.61,3739802,0
+RXRX.US,D,20240828,000000,7.59,7.59,7.16,7.37,3663301,0
+RXRX.US,D,20240829,000000,7.52,7.81,7.34,7.41,3333620,0
+RXRX.US,D,20240830,000000,7.53,7.6,7.195,7.28,3562967,0
+RXRX.US,D,20240903,000000,6.46,6.78,5.94,6.07,13369695,0
+RXRX.US,D,20240904,000000,6.05,6.225,5.885,6.1,5711898,0
+RXRX.US,D,20240905,000000,6.14,6.325,6.04,6.17,3483158,0
+RXRX.US,D,20240906,000000,6.16,6.3,5.895,5.92,4577882,0
+RXRX.US,D,20240909,000000,5.95,6.13,5.91,6.12,3985992,0
+RXRX.US,D,20240910,000000,6.16,6.32,6.055,6.32,3088622,0
+RXRX.US,D,20240911,000000,6.18,6.51,6.17,6.45,2941765,0
+RXRX.US,D,20240912,000000,6.44,6.635,6.25,6.5,3443686,0
+RXRX.US,D,20240913,000000,6.6,6.755,6.44,6.57,3757771,0
+RXRX.US,D,20240916,000000,6.56,6.67,6.4012,6.65,3011422,0
+RXRX.US,D,20240917,000000,6.73,7.035,6.73,6.76,4154380,0
+RXRX.US,D,20240918,000000,6.81,7.405,6.81,6.91,6071893,0
+RXRX.US,D,20240919,000000,7.16,7.24,6.9,6.94,4634361,0
+RXRX.US,D,20240920,000000,6.86,6.9,6.7118,6.8,17167995,0
+RXRX.US,D,20240923,000000,6.74,6.8,6.63,6.67,3540179,0
+RXRX.US,D,20240924,000000,6.72,6.95,6.6833,6.84,2869087,0
+RXRX.US,D,20240925,000000,6.86,7.12,6.81,6.89,3265539,0
+RXRX.US,D,20240926,000000,7,7.175,6.8,7.17,6577633,0
+RXRX.US,D,20240927,000000,7.23,7.3,6.965,6.98,3615037,0
+RXRX.US,D,20240930,000000,6.89,7.095,6.59,6.59,5324668,0
+RXRX.US,D,20241001,000000,6.51,6.58,6.07,6.17,7272839,0
+RXRX.US,D,20241002,000000,6.19,6.41,6.07,6.11,4763902,0
+RXRX.US,D,20241003,000000,6.08,6.18,6.04,6.06,4308067,0
+RXRX.US,D,20241004,000000,6.15,6.34,6.07,6.11,3848206,0
+RXRX.US,D,20241007,000000,6.12,6.19,6.03,6.18,3491840,0
+RXRX.US,D,20241008,000000,6.18,6.49,6.14,6.44,3770790,0
+RXRX.US,D,20241009,000000,6.49,6.63,6.09,6.15,5736428,0
+RXRX.US,D,20241010,000000,6.09,6.21,5.95,6.18,4983748,0
+RXRX.US,D,20241011,000000,6.11,6.67,6.06,6.62,5395959,0
+RXRX.US,D,20241014,000000,6.64,6.81,6.515,6.72,3608517,0
+RXRX.US,D,20241015,000000,6.72,6.766,6.49,6.67,2579735,0
+RXRX.US,D,20241016,000000,6.75,7.07,6.71,7.01,4525108,0
+RXRX.US,D,20241017,000000,7.1,7.1,6.54,6.55,4856603,0
+RXRX.US,D,20241018,000000,6.57,6.95,6.57,6.94,3633879,0
+RXRX.US,D,20241021,000000,6.935,6.94,6.5901,6.76,3966083,0
+RXRX.US,D,20241022,000000,6.7,6.79,6.56,6.61,2843522,0
+RXRX.US,D,20241023,000000,6.55,6.63,6.24,6.33,3976583,0
+RXRX.US,D,20241024,000000,6.45,6.45,6.195,6.36,2934483,0
+RXRX.US,D,20241025,000000,6.42,6.61,6.28,6.48,3517517,0
+RXRX.US,D,20241028,000000,6.58,6.945,6.56,6.87,4546863,0
+RXRX.US,D,20241029,000000,6.85,6.85,6.65,6.74,2506939,0
+RXRX.US,D,20241030,000000,6.62,6.9,6.6,6.68,4475049,0
+RXRX.US,D,20241031,000000,6.65,6.685,6.32,6.32,4378389,0
+RXRX.US,D,20241101,000000,6.36,6.58,6.335,6.4,3630489,0
+RXRX.US,D,20241104,000000,6.4,6.69,6.22,6.64,3884938,0
+RXRX.US,D,20241105,000000,6.59,6.83,6.465,6.82,4354223,0
+RXRX.US,D,20241106,000000,6.95,7.05,6.77,6.97,7361746,0
+RXRX.US,D,20241107,000000,6.92,7.09,6.68,6.93,5800112,0
+RXRX.US,D,20241108,000000,6.86,7.205,6.81,7.1,6666963,0
+RXRX.US,D,20241111,000000,7.5,8.49,7.23,7.84,15577627,0
+RXRX.US,D,20241112,000000,7.52,8.045,7.43,7.58,6810821,0
+RXRX.US,D,20241113,000000,7.795,8.0399,7.31,7.32,6591228,0
+RXRX.US,D,20241114,000000,7.39,7.58,6.88,6.91,6588639,0
+RXRX.US,D,20241115,000000,6.89,6.92,6.15,6.175,10543762,0
+RXRX.US,D,20241118,000000,6.25,6.26,5.9,6.1,10411033,0
+RXRX.US,D,20241119,000000,6.01,6.33,5.84,6.27,9338911,0
+RXRX.US,D,20241120,000000,6.3,6.37,5.7,6.04,17004232,0
+RXRX.US,D,20241121,000000,6.02,6.03,5.62,5.75,12353677,0
+RXRX.US,D,20241122,000000,5.78,5.99,5.6,5.7,13702448,0
+RXRX.US,D,20241125,000000,5.94,6.48,5.83,6,20459792,0
+RXRX.US,D,20241126,000000,5.97,6.06,5.83,5.89,8515852,0
+RXRX.US,D,20241127,000000,5.94,6.45,5.93,6.38,11323876,0
+RXRX.US,D,20241129,000000,6.5,7.135,6.44,7.07,13378085,0
+RXRX.US,D,20241202,000000,7.23,7.98,7.21,7.58,20357585,0
+RXRX.US,D,20241203,000000,7.48,7.66,7.06,7.09,11619126,0
+RXRX.US,D,20241204,000000,7.18,7.45,7.02,7.13,8502433,0
+RXRX.US,D,20241205,000000,7.12,7.14,6.56,6.59,13481548,0
+RXRX.US,D,20241206,000000,6.8,8.15,6.6957,8.01,30862008,0
+RXRX.US,D,20241209,000000,8.81,9.55,8.17,8.27,34481832,0
+RXRX.US,D,20241210,000000,8.17,8.22,7.2801,7.46,16106817,0
+RXRX.US,D,20241211,000000,7.89,7.89,7.23,7.57,14746810,0
+RXRX.US,D,20241212,000000,7.52,7.53,6.97,6.98,12809893,0
+RXRX.US,D,20241213,000000,7.11,7.14,6.75,6.95,9860222,0
+RXRX.US,D,20241216,000000,7.1,7.85,6.86,7.44,18802939,0
+RXRX.US,D,20241217,000000,7.45,7.47,6.95,7.12,13525442,0
+RXRX.US,D,20241218,000000,7.14,7.14,6.04,6.215,21373644,0
+RXRX.US,D,20241219,000000,6.51,6.53,6.03,6.09,16490622,0
+RXRX.US,D,20241220,000000,6,6.2,5.93,6.03,19936771,0
+RXRX.US,D,20241223,000000,6.16,7.01,6.1,6.99,20889104,0
+RXRX.US,D,20241224,000000,7.24,7.34,6.94,7.24,13659767,0
+RXRX.US,D,20241226,000000,7.06,7.86,7.01,7.66,17460853,0
+RXRX.US,D,20241227,000000,7.6,7.73,7.05,7.39,13945342,0
+RXRX.US,D,20241230,000000,7.18,7.23,6.72,6.77,12755888,0
+RXRX.US,D,20241231,000000,6.83,7.2,6.65,6.76,12110264,0
+RXRX.US,D,20250102,000000,6.91,7.485,6.71,7.21,16518610,0
+RXRX.US,D,20250103,000000,7.3,7.83,7.17,7.8,15650529,0
+RXRX.US,D,20250106,000000,8.03,8.66,7.9,7.95,23986057,0
+RXRX.US,D,20250107,000000,8.05,8.44,7.42,7.49,17176118,0
+RXRX.US,D,20250108,000000,7.31,7.41,6.98,7.26,13036952,0
+RXRX.US,D,20250110,000000,7.05,7.075,6.78,6.88,14129120,0
+RXRX.US,D,20250113,000000,6.665,6.77,6.31,6.74,13256664,0
+RXRX.US,D,20250114,000000,6.96,6.96,6.2,6.32,18258537,0
+RXRX.US,D,20250115,000000,6.6,6.82,6.395,6.42,13713730,0
+RXRX.US,D,20250116,000000,6.5699,6.58,6.33,6.4,9556344,0
+RXRX.US,D,20250117,000000,6.56,6.79,6.48,6.53,9908988,0
+RXRX.US,D,20250121,000000,6.74,7.17,6.6641,6.88,13702965,0
+RXRX.US,D,20250122,000000,7.17,8.05,7.17,7.49,36471708,0
+RXRX.US,D,20250123,000000,7.24,7.72,7.14,7.53,16552965,0
+RXRX.US,D,20250124,000000,7.64,8.26,7.26,7.33,25171507,0
+RXRX.US,D,20250127,000000,6.98,7.33,6.72,7.03,21346934,0
+RXRX.US,D,20250128,000000,7.07,7.49,6.89,7.43,13224956,0
+RXRX.US,D,20250129,000000,7.42,7.75,6.945,7.16,12958269,0
+RXRX.US,D,20250130,000000,7.38,7.89,7.25,7.69,17152737,0
+RXRX.US,D,20250131,000000,7.91,7.96,7.15,7.24,21322244,0
+RXRX.US,D,20250203,000000,6.94,7.359,6.89,7.25,15568431,0
+RXRX.US,D,20250204,000000,7.41,7.77,7.31,7.61,15631252,0
+RXRX.US,D,20250205,000000,7.7,8.23,7.6,7.92,26747002,0
+RXRX.US,D,20250206,000000,8.14,8.28,7.15,7.24,55929056,0
+RXRX.US,D,20250207,000000,7.35,7.88,7.22,7.49,24630841,0
+RXRX.US,D,20250210,000000,7.69,8.1,7.48,7.65,26220896,0
+RXRX.US,D,20250211,000000,7.48,7.91,7.33,7.66,23896628,0
+RXRX.US,D,20250212,000000,7.43,8.39,7.38,8.34,36015046,0
+RXRX.US,D,20250213,000000,8.26,8.51,7.94,8.5,29079441,0
+RXRX.US,D,20250214,000000,9.17,10.755,9.04,10.53,83547150,0
+RXRX.US,D,20250218,000000,11.54,12.36,10.415,10.64,71874512,0
+RXRX.US,D,20250219,000000,10.815,12.05,10.56,10.87,58103018,0
+RXRX.US,D,20250220,000000,10.86,10.87,9.52,10.35,38573159,0
+RXRX.US,D,20250221,000000,10.38,10.6,9.15,9.28,31524155,0
+RXRX.US,D,20250224,000000,9.53,9.74,8.62,9,28668228,0
+RXRX.US,D,20250225,000000,8.66,8.7082,7.81,8.14,28369032,0
+RXRX.US,D,20250226,000000,8.535,8.69,8.1,8.34,19493921,0
+RXRX.US,D,20250227,000000,8.59,8.59,7.65,7.67,25590731,0
+RXRX.US,D,20250228,000000,6.71,7.63,6.61,7.51,35504958,0
+RXRX.US,D,20250303,000000,7.87,7.89,6.57,6.59,25764949,0
+RXRX.US,D,20250304,000000,6.37,6.78,6.15,6.47,28975766,0
+RXRX.US,D,20250305,000000,6.605,6.72,6.31,6.58,22837618,0
+RXRX.US,D,20250306,000000,6.355,6.765,6.23,6.24,21899331,0
+RXRX.US,D,20250307,000000,6.2,6.642,6.15,6.59,19229152,0
+RXRX.US,D,20250310,000000,6.38,6.43,5.93,6.13,24026621,0
+RXRX.US,D,20250311,000000,6.1,6.22,5.73,6.06,18750908,0
+RXRX.US,D,20250312,000000,6.23,6.31,5.93,6.17,17490254,0
+RXRX.US,D,20250313,000000,6.17,6.26,5.84,5.94,12584269,0
+RXRX.US,D,20250314,000000,6.1,6.44,6.04,6.35,14984503,0
+RXRX.US,D,20250317,000000,6.385,6.89,6.3,6.84,16908808,0
+RXRX.US,D,20250318,000000,6.58,6.61,6.22,6.39,17825194,0
+RXRX.US,D,20250319,000000,6.4,6.75,6.36,6.58,13827069,0
+RXRX.US,D,20250320,000000,6.5,6.76,6.4,6.48,14457944,0
+RXRX.US,D,20250321,000000,6.31,6.735,6.265,6.68,18068479,0
+RXRX.US,D,20250324,000000,6.83,6.94,6.66,6.79,16033691,0
+RXRX.US,D,20250325,000000,6.74,6.755,6.465,6.53,11994981,0
+RXRX.US,D,20250326,000000,6.52,6.54,6.08,6.17,15109216,0
+RXRX.US,D,20250327,000000,6.04,6.3,5.95,5.97,14741710,0
+RXRX.US,D,20250328,000000,5.95,6.005,5.77,5.81,15233731,0
+RXRX.US,D,20250331,000000,5.495,5.51,5.19,5.29,17981317,0
+RXRX.US,D,20250401,000000,5.32,5.34,5,5.095,16980801,0
+RXRX.US,D,20250402,000000,4.99,5.37,4.95,5.29,17503121,0
+RXRX.US,D,20250403,000000,4.91,5.03,4.78,4.81,18370622,0
+RXRX.US,D,20250404,000000,4.59,4.74,4.06,4.24,28149281,0
+RXRX.US,D,20250407,000000,3.961,4.6,3.8,4.2,25073269,0
+RXRX.US,D,20250408,000000,4.49,4.49,3.87,3.97,24791441,0
+RXRX.US,D,20250409,000000,3.89,4.9683,3.79,4.65,35709670,0
+RXRX.US,D,20250410,000000,4.6,4.635,4.065,4.51,30816923,0
+RXRX.US,D,20250411,000000,4.995,6,4.86,5.76,83410764,0
+RXRX.US,D,20250414,000000,5.94,5.96,5.25,5.51,34501895,0
+RXRX.US,D,20250415,000000,5.55,5.89,5.46,5.64,19330399,0
+RXRX.US,D,20250416,000000,5.45,5.56,5.14,5.32,15694245,0
+RXRX.US,D,20250417,000000,5.32,5.535,5.235,5.5,12766775,0
+RXRX.US,D,20250421,000000,5.35,5.65,5.28,5.41,13540154,0
+RXRX.US,D,20250422,000000,5.53,5.7,5.46,5.63,14778323,0
+RXRX.US,D,20250423,000000,5.96,6.11,5.565,5.58,22425758,0
+RXRX.US,D,20250424,000000,5.6,5.7773,5.58,5.75,13416316,0
+RXRX.US,D,20250425,000000,5.62,5.84,5.54,5.73,12699337,0
+RXRX.US,D,20250428,000000,5.78,6.07,5.675,5.84,13829969,0
+RXRX.US,D,20250429,000000,5.87,5.94,5.68,5.72,10681273,0
+RXRX.US,D,20250430,000000,5.465,5.63,5.24,5.59,14941596,0
+RXRX.US,D,20250501,000000,5.675,5.7,5.46,5.5,12935250,0
+RXRX.US,D,20250502,000000,5.61,5.9,5.6,5.7,19857635,0
+RXRX.US,D,20250505,000000,5.49,5.8,4.75,4.755,34511662,0
+RXRX.US,D,20250506,000000,4.655,4.675,4.15,4.155,31948344,0
+RXRX.US,D,20250507,000000,4.33,4.38,4.11,4.19,22546923,0
+RXRX.US,D,20250508,000000,4.32,4.57,4.14,4.39,27278494,0
+RXRX.US,D,20250509,000000,4.52,4.63,4.31,4.33,14827429,0
+RXRX.US,D,20250512,000000,4.63,4.68,4.41,4.64,24554355,0
+RXRX.US,D,20250513,000000,4.66,4.75,4.47,4.51,19014871,0
+RXRX.US,D,20250514,000000,4.6,4.715,4.28,4.31,22401565,0
+RXRX.US,D,20250515,000000,4.24,4.29,4.12,4.25,13517984,0
+RXRX.US,D,20250516,000000,4.43,4.64,4.31,4.56,22727498,0
+RXRX.US,D,20250519,000000,4.36,4.515,4.26,4.51,14123029,0
+RXRX.US,D,20250520,000000,4.5,4.65,4.4,4.55,14638389,0
+RXRX.US,D,20250521,000000,4.43,4.49,4.05,4.095,22671122,0
+RXRX.US,D,20250522,000000,4.155,4.25,4.02,4.145,16744372,0
+RXRX.US,D,20250523,000000,4.015,4.14,3.96,4.08,16736982,0
+RXRX.US,D,20250527,000000,4.2,4.48,4.1,4.39,22826029,0
+RXRX.US,D,20250528,000000,4.5,4.69,4.38,4.395,23322585,0
+RXRX.US,D,20250529,000000,4.49,4.67,4.36,4.45,21824471,0
+RXRX.US,D,20250530,000000,4.35,4.36,4.11,4.18,20561915,0
+RXRX.US,D,20250602,000000,4.18,4.52,4.18,4.37,19135871,0
+RXRX.US,D,20250603,000000,4.425,4.43,4.22,4.39,16333814,0
+RXRX.US,D,20250604,000000,4.45,5.08,4.41,4.91,46074886,0
+RXRX.US,D,20250605,000000,4.92,4.96,4.44,4.57,32939768,0
+RXRX.US,D,20250606,000000,4.72,5.52,4.705,5.49,60323027,0
+RXRX.US,D,20250609,000000,5.835,5.835,5.32,5.37,46978262,0
+RXRX.US,D,20250610,000000,5.43,6.07,5.355,5.45,48268937,0
+RXRX.US,D,20250611,000000,5.65,5.79,5.34,5.4,33071745,0
+RXRX.US,D,20250612,000000,5.25,5.41,5.13,5.17,28359963,0
+RXRX.US,D,20250613,000000,4.955,5.15,4.84,4.92,37528442,0
+RXRX.US,D,20250616,000000,5.005,5.08,4.83,5,27152577,0
+RXRX.US,D,20250617,000000,4.9,5.09,4.78,4.84,21364295,0
+RXRX.US,D,20250618,000000,4.83,5.25,4.795,5.11,35107858,0
+RXRX.US,D,20250620,000000,5.23,5.355,4.9,5.03,32067311,0
+RXRX.US,D,20250623,000000,4.875,5.05,4.72,4.83,21545396,0
+RXRX.US,D,20250624,000000,5,5.305,4.99,5.22,22993092,0
+RXRX.US,D,20250625,000000,5.36,5.36,4.96,5.16,20930145,0
+RXRX.US,D,20250626,000000,5.03,5.43,4.98,5.4,21512361,0
+RXRX.US,D,20250627,000000,5.385,5.48,4.98,5.03,46633034,0
+RXRX.US,D,20250630,000000,5.1,5.27,5.01,5.06,25780610,0
+RXRX.US,D,20250701,000000,5,5.44,4.91,5.13,38012867,0
+RXRX.US,D,20250702,000000,5.15,5.4,5.08,5.21,25072077,0
+RXRX.US,D,20250703,000000,5.24,5.33,5.15,5.27,16582108,0
+RXRX.US,D,20250707,000000,5.18,5.22,4.8,4.93,37377512,0
+RXRX.US,D,20250708,000000,5.005,5.63,5,5.36,45341120,0
+RXRX.US,D,20250709,000000,5.46,5.77,5.43,5.59,34721676,0
+RXRX.US,D,20250710,000000,5.71,5.8793,5.57,5.715,28683892,0
+RXRX.US,D,20250711,000000,5.56,5.6099,5.25,5.28,31616145,0
+RXRX.US,D,20250714,000000,5.25,5.415,5.19,5.28,20420649,0
+RXRX.US,D,20250715,000000,5.31,5.53,5.13,5.22,29136971,0
+RXRX.US,D,20250716,000000,5.31,5.555,5.205,5.39,24352711,0
+RXRX.US,D,20250717,000000,5.475,5.74,5.46,5.52,27489402,0
+RXRX.US,D,20250718,000000,5.65,6.225,5.57,5.84,53043350,0
+RXRX.US,D,20250721,000000,6.11,7.15,6.03,6.4,75466032,0
+RXRX.US,D,20250722,000000,6.51,6.56,6.0911,6.54,37476460,0
+RXRX.US,D,20250723,000000,6.7,7.14,6.28,6.43,41946922,0
+RXRX.US,D,20250724,000000,6.43,6.555,6.25,6.26,22935178,0
+RXRX.US,D,20250725,000000,6.2,6.5,5.93,6.49,23778043,0
+RXRX.US,D,20250728,000000,6.66,6.685,6.2,6.31,25013137,0
+RXRX.US,D,20250729,000000,6.275,6.28,5.86,5.95,23880006,0
+RXRX.US,D,20250730,000000,6.08,6.2,5.7,5.81,20497268,0
+RXRX.US,D,20250731,000000,5.855,6.09,5.785,5.95,21995589,0
+RXRX.US,D,20250801,000000,5.62,5.82,5.575,5.68,18032370,0
+RXRX.US,D,20250804,000000,5.81,5.92,5.66,5.8,18704195,0
+RXRX.US,D,20250805,000000,5.935,5.96,5.41,5.53,35713619,0
+RXRX.US,D,20250806,000000,5.415,5.49,5.28,5.48,18092270,0
+RXRX.US,D,20250807,000000,5.545,5.69,5.4,5.41,14341963,0
+RXRX.US,D,20250808,000000,5.45,5.58,5.35,5.36,12058041,0
+RXRX.US,D,20250811,000000,5.3,5.54,5.2,5.29,18672620,0
+RXRX.US,D,20250812,000000,5.355,5.5,5.29,5.41,16620537,0
+RXRX.US,D,20250813,000000,5.53,5.82,5.52,5.7,23560939,0
+RXRX.US,D,20250814,000000,5.45,5.69,5.41,5.64,15607408,0
+RXRX.US,D,20250815,000000,5.64,5.84,5.52,5.77,14884735,0
+RXRX.US,D,20250818,000000,5.72,5.735,5.45,5.52,17054663,0
+RXRX.US,D,20250819,000000,5.53,5.54,5.09,5.09,20377340,0
+RXRX.US,D,20250820,000000,5.01,5.09,4.73,4.77,24970730,0
+RXRX.US,D,20250821,000000,4.77,4.89,4.72,4.78,14600473,0
+RXRX.US,D,20250822,000000,4.8,5.17,4.78,4.94,20025797,0
+RXRX.US,D,20250825,000000,5,5.03,4.83,4.83,15935250,0
+RXRX.US,D,20250826,000000,4.87,4.9299,4.8,4.83,11382285,0
+RXRX.US,D,20250827,000000,4.87,4.9399,4.825,4.89,11503059,0
+RXRX.US,D,20250828,000000,4.9,5.01,4.83,4.865,12751391,0
+RXRX.US,D,20250829,000000,4.835,4.895,4.63,4.7,15124836,0
+RXRX.US,D,20250902,000000,4.6,4.7699,4.525,4.66,12483786,0
+RXRX.US,D,20250903,000000,4.72,4.82,4.55,4.63,12646754,0
+RXRX.US,D,20250904,000000,4.6,4.62,4.46,4.52,14775714,0
+RXRX.US,D,20250905,000000,4.58,4.66,4.45,4.61,13757670,0
+RXRX.US,D,20250908,000000,4.68,4.79,4.58,4.62,15260440,0
+RXRX.US,D,20250909,000000,4.6,4.71,4.55,4.7,13282369,0
+RXRX.US,D,20250910,000000,4.74,4.74,4.51,4.54,15881187,0
+RXRX.US,D,20250911,000000,4.56,5.05,4.545,4.85,32111220,0
+RXRX.US,D,20250912,000000,4.96,5,4.8,4.83,17162503,0
+RXRX.US,D,20250915,000000,4.93,5.09,4.67,4.77,20913726,0
+RXRX.US,D,20250916,000000,4.81,4.92,4.6601,4.84,21422838,0
+RXRX.US,D,20250917,000000,4.805,4.89,4.57,4.71,28415228,0
+RXRX.US,D,20250918,000000,4.8,4.97,4.79,4.93,25034858,0
+RXRX.US,D,20250919,000000,4.99,5.15,4.86,4.91,53313491,0
+RXRX.US,D,20250922,000000,5.12,5.265,4.92,4.98,29922938,0
+RXRX.US,D,20250923,000000,5.01,5.13,4.8,4.81,40399614,0
+RXRX.US,D,20250924,000000,4.88,5.17,4.83,4.88,42205155,0
+RXRX.US,D,20250925,000000,4.76,4.82,4.58,4.63,47211859,0
+RXRX.US,D,20250926,000000,4.62,4.73,4.57,4.72,39343165,0
+RXRX.US,D,20250929,000000,4.775,5,4.7,4.91,40995497,0
+RXRX.US,D,20250930,000000,4.85,4.88,4.73,4.88,28881822,0
+RXRX.US,D,20251001,000000,4.825,5.23,4.8029,5.1,43900031,0
+RXRX.US,D,20251002,000000,5.21,5.61,5.115,5.52,58334730,0
+RXRX.US,D,20251003,000000,5.6,5.7,5.34,5.49,49126391,0
+RXRX.US,D,20251006,000000,5.6,5.7,5.5,5.53,34740553,0
+RXRX.US,D,20251007,000000,5.55,5.6,5.11,5.23,34119741,0
+RXRX.US,D,20251008,000000,5.25,6.3,5.19,6.09,94203504,0
+RXRX.US,D,20251009,000000,6.145,6.18,5.705,5.91,51030141,0
+RXRX.US,D,20251010,000000,6.04,6.2,5.3,5.32,60530345,0
+RXRX.US,D,20251013,000000,5.52,5.57,5.25,5.53,57007817,0
+RXRX.US,D,20251014,000000,5.32,6,5.07,5.89,104026796,0
+RXRX.US,D,20251015,000000,6.05,6.82,6.01,6.79,180161285,0
+RXRX.US,D,20251016,000000,6.79,7.04,6.25,6.36,229692510,0
+RXRX.US,D,20251017,000000,6.15,6.25,5.81,5.86,70191164,0
+RXRX.US,D,20251020,000000,6.22,7.18,6.21,6.68,90054902,0
+RXRX.US,D,20251021,000000,6.655,6.6983,6,6.11,58243151,0
+RXRX.US,D,20251022,000000,6.07,6.31,5.58,5.75,45277043,0
+RXRX.US,D,20251023,000000,5.74,5.89,5.63,5.73,35164417,0
+RXRX.US,D,20251024,000000,5.94,6.15,5.7242,6.04,39056755,0
+RXRX.US,D,20251027,000000,6.15,6.5,5.935,6.3,55252527,0
+RXRX.US,D,20251028,000000,6.22,6.25,5.85,5.91,38643347,0
+RXRX.US,D,20251029,000000,5.99,6.1,5.68,5.87,43607060,0
+RXRX.US,D,20251030,000000,5.68,5.84,5.63,5.65,33371609,0
+RXRX.US,D,20251031,000000,5.7,5.7356,5.41,5.52,43304094,0
+RXRX.US,D,20251103,000000,5.57,5.76,5.33,5.44,48329771,0
+RXRX.US,D,20251104,000000,5.2,5.32,4.97,5,43371830,0
+RXRX.US,D,20251105,000000,5.07,5.195,4.855,4.96,57423883,0
+RXRX.US,D,20251106,000000,4.98,4.99,4.6,4.62,38326840,0
+RXRX.US,D,20251107,000000,4.5,4.64,4.18,4.62,52638145,0
+RXRX.US,D,20251110,000000,4.895,4.96,4.47,4.51,33369567,0
+RXRX.US,D,20251111,000000,4.51,4.77,4.46,4.71,24526112,0
+RXRX.US,D,20251112,000000,4.72,4.8,4.54,4.65,23549351,0
+RXRX.US,D,20251113,000000,4.54,4.6098,4.3,4.33,25689874,0
+RXRX.US,D,20251114,000000,4.17,4.38,4.13,4.14,31415419,0
+RXRX.US,D,20251117,000000,4.13,4.28,4.015,4.12,24751306,0
+RXRX.US,D,20251118,000000,4.025,4.25,3.96,4.16,25782965,0
+RXRX.US,D,20251119,000000,4.16,4.22,3.98,4.03,27836683,0
+RXRX.US,D,20251120,000000,4.15,4.37,3.81,3.85,38835975,0
+RXRX.US,D,20251121,000000,3.91,4.26,3.85,4.17,33632386,0
+RXRX.US,D,20251124,000000,4.2,4.35,4.145,4.33,17701758,0
+RXRX.US,D,20251125,000000,4.28,4.41,4.18,4.37,16245921,0
+RXRX.US,D,20251126,000000,4.375,4.48,4.3,4.41,17253191,0
+RXRX.US,D,20251128,000000,4.46,4.645,4.4,4.63,10570783,0
+RXRX.US,D,20251201,000000,4.46,4.5444,4.36,4.36,18257371,0
+RXRX.US,D,20251202,000000,4.37,4.5166,4.31,4.32,17620915,0
+RXRX.US,D,20251203,000000,4.37,4.67,4.33,4.66,19822340,0
+RXRX.US,D,20251204,000000,4.63,4.94,4.58,4.92,19905580,0
+RXRX.US,D,20251205,000000,4.87,4.88,4.67,4.71,17128101,0
+RXRX.US,D,20251208,000000,4.975,5.0899,4.68,4.82,34939565,0
+RXRX.US,D,20251209,000000,4.73,4.905,4.61,4.77,17743325,0
+RXRX.US,D,20251210,000000,4.76,4.905,4.655,4.77,13683591,0
+RXRX.US,D,20251211,000000,4.7,4.805,4.57,4.58,13575788,0
+RXRX.US,D,20251212,000000,4.57,4.6399,4.31,4.33,17978296,0
+RXRX.US,D,20251215,000000,4.345,4.36,4.1435,4.2,17415058,0
+RXRX.US,D,20251216,000000,4.155,4.33,4.14,4.2,13617214,0
+RXRX.US,D,20251217,000000,4.51,5.01,4.48,4.68,65554807,0
+RXRX.US,D,20251218,000000,4.76,4.96,4.44,4.44,31684776,0
+RXRX.US,D,20251219,000000,4.51,4.53,4.25,4.26,55008582,0
+RXRX.US,D,20251222,000000,4.36,4.53,4.3,4.4,24628968,0
+RXRX.US,D,20251223,000000,4.33,4.395,4.18,4.36,26035973,0
+RXRX.US,D,20251224,000000,4.35,4.43,4.3,4.4,9422190,0
+RXRX.US,D,20251226,000000,4.41,4.41,4.23,4.25,15948619,0
+RXRX.US,D,20251229,000000,4.18,4.31,4.11,4.13,24567479,0
+RXRX.US,D,20251230,000000,4.15,4.21,4.1,4.11,18023774,0
+RXRX.US,D,20251231,000000,4.1,4.14,4.05,4.09,15217373,0
+RXRX.US,D,20260102,000000,4.17,4.23,4.12,4.2,16227218,0
+RXRX.US,D,20260105,000000,4.26,4.42,4.25,4.37,17617871,0
+RXRX.US,D,20260106,000000,4.36,4.66,4.35,4.55,23178027,0
+RXRX.US,D,20260107,000000,4.555,5,4.5441,4.86,33116675,0
+RXRX.US,D,20260108,000000,4.795,4.795,4.65,4.7,17187200,0
+RXRX.US,D,20260109,000000,4.78,4.815,4.62,4.66,15381319,0
+RXRX.US,D,20260112,000000,4.76,4.98,4.72,4.81,24699486,0
+RXRX.US,D,20260113,000000,4.88,4.96,4.63,4.69,18996434,0
+RXRX.US,D,20260114,000000,4.62,4.87,4.61,4.85,16954817,0
+RXRX.US,D,20260115,000000,4.85,4.87,4.63,4.64,19182745,0
+RXRX.US,D,20260116,000000,4.65,4.88,4.55,4.67,21430673,0
+RXRX.US,D,20260120,000000,4.46,4.55,4.39,4.4,22287771,0
+RXRX.US,D,20260121,000000,4.415,4.675,4.35,4.61,26949524,0
+RXRX.US,D,20260122,000000,4.65,5.24,4.62,4.96,36434591,0
+RXRX.US,D,20260123,000000,4.902,4.96,4.7,4.73,18328708,0
+RXRX.US,D,20260126,000000,4.71,4.72,4.55,4.59,15464195,0
+RXRX.US,D,20260127,000000,4.64,4.74,4.485,4.6,15855816,0
+RXRX.US,D,20260128,000000,4.64,4.64,4.415,4.47,16212547,0
+RXRX.US,D,20260129,000000,4.44,4.48,4.3,4.32,17455930,0
+RXRX.US,D,20260130,000000,4.265,4.345,4.16,4.19,19769397,0
+RXRX.US,D,20260202,000000,4.12,4.26,4.08,4.18,17443762,0
+RXRX.US,D,20260203,000000,4.215,4.285,3.96,4.1,23496485,0
+RXRX.US,D,20260204,000000,4.12,4.125,3.71,3.9,36835887,0
+RXRX.US,D,20260205,000000,3.79,3.875,3.54,3.56,40627163,0
+RXRX.US,D,20260206,000000,3.74,4.02,3.69,3.98,26273070,0
+RXRX.US,D,20260209,000000,3.95,4,3.85,3.98,14183599,0
+RXRX.US,D,20260210,000000,4.005,4.0893,3.84,3.85,11126708,0
+RXRX.US,D,20260211,000000,3.87,3.88,3.64,3.71,24045249,0
+RXRX.US,D,20260212,000000,3.74,3.75,3.49,3.58,19051483,0
+RXRX.US,D,20260213,000000,3.6,3.72,3.45,3.49,16160951,0
+RXRX.US,D,20260217,000000,3.48,3.49,3.31,3.46,17316004,0
+RXRX.US,D,20260218,000000,3.06,3.54,2.98,3.53,38482313,0

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

@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAGT.US,D,20250307,000000,4,4.2,3.5,3.6,554410,0
+SAGT.US,D,20250310,000000,3.4501,3.6399,3.45,3.5995,64801,0
+SAGT.US,D,20250311,000000,3.65,3.65,3.2801,3.4,44289,0
+SAGT.US,D,20250312,000000,3.35,3.3605,3.24,3.25,17017,0
+SAGT.US,D,20250313,000000,3.2,3.69,3.15,3.35,91273,0
+SAGT.US,D,20250314,000000,3.59,3.6388,3.16,3.4,42220,0
+SAGT.US,D,20250317,000000,3.2,3.6,3.17,3.27,88121,0
+SAGT.US,D,20250318,000000,3.59,3.59,3.2,3.24,94351,0
+SAGT.US,D,20250319,000000,3.21,3.3,3.1,3.12,24846,0
+SAGT.US,D,20250320,000000,3.13,3.3,2.95,3.05,37950,0
+SAGT.US,D,20250321,000000,2.87,3.3275,2.82,2.85,65666,0
+SAGT.US,D,20250324,000000,3.0029,3.4769,2.98,3.35,40561,0
+SAGT.US,D,20250325,000000,3.305,3.6,3.28,3.42,17069,0
+SAGT.US,D,20250326,000000,3.45,3.52,3,3.21,101166,0
+SAGT.US,D,20250327,000000,3.01,3.46,3.01,3.14,55628,0
+SAGT.US,D,20250328,000000,3.06,3.2957,2.47,2.61,66840,0
+SAGT.US,D,20250331,000000,2.73,3.06,2.1,2.53,105565,0
+SAGT.US,D,20250401,000000,2.77,2.77,2.18,2.57,88102,0
+SAGT.US,D,20250402,000000,2.47,2.88,2.31,2.8611,35146,0
+SAGT.US,D,20250403,000000,2.69,2.69,2.21,2.31,21305,0
+SAGT.US,D,20250404,000000,2.33,2.55,2.15,2.28,54276,0
+SAGT.US,D,20250407,000000,2.2,2.66,2.1,2.41,143074,0
+SAGT.US,D,20250408,000000,2.53,2.7582,2.33,2.55,54870,0
+SAGT.US,D,20250409,000000,2.4,2.7684,2.4,2.55,17402,0
+SAGT.US,D,20250410,000000,2.55,2.73,2.21,2.23,162477,0
+SAGT.US,D,20250411,000000,2.25,2.49,2.16,2.2,51499,0
+SAGT.US,D,20250414,000000,2.3,2.5891,2.1,2.12,73135,0
+SAGT.US,D,20250415,000000,2.2998,2.33,2.1,2.11,29477,0
+SAGT.US,D,20250416,000000,2.48,2.5312,2.1,2.235,55412,0
+SAGT.US,D,20250417,000000,2.2501,2.52,2.25,2.3,27849,0
+SAGT.US,D,20250421,000000,2.2827,2.54,2.26,2.4247,67192,0
+SAGT.US,D,20250422,000000,2.36,2.779,2.31,2.76,49953,0
+SAGT.US,D,20250423,000000,2.68,2.7,2.42,2.58,104860,0
+SAGT.US,D,20250424,000000,2.56,3.5369,2.47,3.42,95280,0
+SAGT.US,D,20250425,000000,3.14,3.75,3.14,3.7,38493,0
+SAGT.US,D,20250428,000000,3.6,4.12,3.36,3.84,187702,0
+SAGT.US,D,20250429,000000,3.72,5.48,3.72,4.07,486907,0
+SAGT.US,D,20250430,000000,4.22,4.74,3.1,4.15,1614962,0
+SAGT.US,D,20250501,000000,3.99,5.09,3.8,5,153887,0
+SAGT.US,D,20250502,000000,4.76,6.04,4.7,5.77,123589,0
+SAGT.US,D,20250505,000000,5.6,5.95,5.05,5.58,66627,0
+SAGT.US,D,20250506,000000,5.76,6.24,5.23,5.37,175347,0
+SAGT.US,D,20250507,000000,5.21,5.9,5.15,5.36,106708,0
+SAGT.US,D,20250508,000000,5.31,5.54,3.5,3.94,157140,0
+SAGT.US,D,20250509,000000,3.91,4.52,3.9,4.45,60529,0
+SAGT.US,D,20250512,000000,4.62,4.86,4.26,4.3,93339,0
+SAGT.US,D,20250513,000000,4.44,4.505,3.72,3.94,68029,0
+SAGT.US,D,20250514,000000,4.32,4.45,3.985,4.1,121512,0
+SAGT.US,D,20250515,000000,4.25,4.33,3.87,3.87,54155,0
+SAGT.US,D,20250516,000000,3.98,4.28,3.89,3.98,61978,0
+SAGT.US,D,20250519,000000,4.04,4.09,3.79,3.87,49712,0
+SAGT.US,D,20250520,000000,3.91,3.99,3.0726,3.26,69544,0
+SAGT.US,D,20250521,000000,3.35,3.69,3.27,3.38,10017,0
+SAGT.US,D,20250522,000000,3.35,3.3986,3.19,3.23,44255,0
+SAGT.US,D,20250523,000000,3.4,3.56,3.15,3.42,27625,0
+SAGT.US,D,20250527,000000,3.46,3.5196,3.13,3.13,26009,0
+SAGT.US,D,20250528,000000,3.4444,3.4444,3.05,3.09,9518,0
+SAGT.US,D,20250529,000000,2.77,3.33,2.7504,2.99,1196594,0
+SAGT.US,D,20250530,000000,3,3.1197,2.8,2.96,63566,0
+SAGT.US,D,20250602,000000,2.95,3.08,2.85,2.9,44242,0
+SAGT.US,D,20250603,000000,2.77,2.77,2.3301,2.52,209611,0
+SAGT.US,D,20250604,000000,2.5,2.6,2.43,2.59,27949,0
+SAGT.US,D,20250605,000000,2.53,2.6,2.35,2.35,27779,0
+SAGT.US,D,20250606,000000,2.29,2.44,1.9267,2.08,1041599,0
+SAGT.US,D,20250609,000000,2.23,2.32,2.1201,2.26,139821,0
+SAGT.US,D,20250610,000000,2.3,2.3,2.11,2.14,117525,0
+SAGT.US,D,20250611,000000,2.22,2.55,2.11,2.47,248455,0
+SAGT.US,D,20250612,000000,2.6,2.78,2.35,2.58,515488,0
+SAGT.US,D,20250613,000000,2.55,2.75,2.35,2.49,235478,0
+SAGT.US,D,20250616,000000,2.46,2.46,2.21,2.21,62324,0
+SAGT.US,D,20250617,000000,2.21,2.5834,2.21,2.54,158217,0
+SAGT.US,D,20250618,000000,2.58,2.69,2.32,2.69,107610,0
+SAGT.US,D,20250620,000000,2.6723,2.79,2.36,2.43,221541,0
+SAGT.US,D,20250623,000000,2.39,2.57,2.0991,2.12,218508,0
+SAGT.US,D,20250624,000000,2.21,2.45,2.0651,2.25,151151,0
+SAGT.US,D,20250625,000000,2.28,2.47,2.1501,2.17,71259,0
+SAGT.US,D,20250626,000000,2.15,2.22,2.09,2.11,50944,0
+SAGT.US,D,20250627,000000,2.18,2.18,2,2.11,61524,0
+SAGT.US,D,20250630,000000,2.2,2.29,2.1162,2.24,54320,0
+SAGT.US,D,20250701,000000,2.25,2.34,2.05,2.12,174621,0
+SAGT.US,D,20250702,000000,2.19,2.2,2.04,2.11,69070,0
+SAGT.US,D,20250703,000000,2.19,2.19,2.05,2.06,42541,0
+SAGT.US,D,20250707,000000,2.03,2.1886,1.8,1.89,127719,0
+SAGT.US,D,20250708,000000,1.91,1.93,1.8,1.86,79968,0
+SAGT.US,D,20250709,000000,1.91,1.91,1.5,1.67,166749,0
+SAGT.US,D,20250710,000000,1.68,1.6922,1.61,1.66,55959,0
+SAGT.US,D,20250711,000000,1.7,1.79,1.63,1.77,60942,0
+SAGT.US,D,20250714,000000,1.8,2.25,1.8,2.09,237148,0
+SAGT.US,D,20250715,000000,2.1,2.31,2.092,2.29,1372342,0
+SAGT.US,D,20250716,000000,2.15,2.15,1.9316,2.02,254269,0
+SAGT.US,D,20250717,000000,2,2.17,2,2.14,83371,0
+SAGT.US,D,20250718,000000,2.14,2.25,2.01,2.21,226656,0
+SAGT.US,D,20250721,000000,2.43,2.48,2.06,2.12,942469,0
+SAGT.US,D,20250722,000000,2.12,2.3,1.95,2.29,306209,0
+SAGT.US,D,20250723,000000,2.25,2.4,2.15,2.21,214054,0
+SAGT.US,D,20250724,000000,2.2,2.26,2.1,2.1,74591,0
+SAGT.US,D,20250725,000000,2.25,2.3,2.09,2.12,58470,0
+SAGT.US,D,20250728,000000,2.19,2.323,2.15,2.2,132321,0
+SAGT.US,D,20250729,000000,2.28,2.28,1.97,2.055,88325,0
+SAGT.US,D,20250730,000000,2.05,2.26,2.05,2.15,90980,0
+SAGT.US,D,20250731,000000,2.1589,2.1589,1.7701,1.99,174165,0
+SAGT.US,D,20250801,000000,1.91,1.99,1.85,1.917,44691,0
+SAGT.US,D,20250804,000000,1.97,2.05,1.85,1.94,91256,0
+SAGT.US,D,20250805,000000,1.995,2.1188,1.945,2.08,40193,0
+SAGT.US,D,20250806,000000,2.1361,2.23,2.07,2.23,51925,0
+SAGT.US,D,20250807,000000,2.25,2.26,2.12,2.19,41629,0
+SAGT.US,D,20250808,000000,2.25,2.26,2.05,2.05,106615,0
+SAGT.US,D,20250811,000000,2.0505,2.1485,2.05,2.07,21342,0
+SAGT.US,D,20250812,000000,2.14,2.22,2.0789,2.176,54210,0
+SAGT.US,D,20250813,000000,2.22,2.27,2.15,2.205,90909,0
+SAGT.US,D,20250814,000000,2.15,2.2495,2.035,2.06,95541,0
+SAGT.US,D,20250815,000000,2.1995,2.34,2.06,2.33,118200,0
+SAGT.US,D,20250818,000000,2.38,2.4,2.2,2.27,371266,0
+SAGT.US,D,20250819,000000,2.39,2.39,2.03,2.06,164997,0
+SAGT.US,D,20250820,000000,2.17,2.17,2.01,2.09,104735,0
+SAGT.US,D,20250821,000000,2.11,2.1301,2.02,2.05,70323,0
+SAGT.US,D,20250822,000000,2.07,2.13,2.02,2.039,69245,0
+SAGT.US,D,20250825,000000,2.11,2.18,1.8032,1.92,1615192,0
+SAGT.US,D,20250826,000000,1.87,1.95,1.87,1.9,121793,0
+SAGT.US,D,20250827,000000,1.88,1.9399,1.8301,1.93,65746,0
+SAGT.US,D,20250828,000000,1.9,2.04,1.9,1.96,94951,0
+SAGT.US,D,20250829,000000,1.95,2.02,1.91,1.9787,57068,0
+SAGT.US,D,20250902,000000,1.92,1.99,1.84,1.88,140773,0
+SAGT.US,D,20250903,000000,1.9485,1.99,1.8748,1.89,39050,0
+SAGT.US,D,20250904,000000,1.861,1.9477,1.795,1.87,222355,0
+SAGT.US,D,20250905,000000,1.92,1.96,1.81,1.96,115469,0
+SAGT.US,D,20250908,000000,1.9,1.98,1.89,1.92,44791,0
+SAGT.US,D,20250909,000000,1.98,2.169,1.95,2.169,541638,0
+SAGT.US,D,20250910,000000,2.15,2.17,1.9,1.94,180938,0
+SAGT.US,D,20250911,000000,1.97,2.1,1.97,2.05,32511,0
+SAGT.US,D,20250912,000000,2.12,2.29,2.09,2.225,201804,0
+SAGT.US,D,20250915,000000,2.27,2.487,2.25,2.46,181831,0
+SAGT.US,D,20250916,000000,2.55,2.55,2.36,2.47,85807,0
+SAGT.US,D,20250917,000000,2.45,2.45,2.2009,2.23,115505,0
+SAGT.US,D,20250918,000000,2.23,2.4605,2.23,2.334,51402,0
+SAGT.US,D,20250919,000000,2.43,2.458,2.36,2.37,33114,0
+SAGT.US,D,20250922,000000,2.36,2.4389,2.3,2.3484,61558,0
+SAGT.US,D,20250923,000000,2.295,2.4319,2.22,2.28,76586,0
+SAGT.US,D,20250924,000000,2.288,2.32,2.05,2.14,102138,0
+SAGT.US,D,20250925,000000,2.11,2.2606,2.05,2.13,50847,0
+SAGT.US,D,20250926,000000,2.1848,2.1921,2.02,2.03,80838,0
+SAGT.US,D,20250929,000000,2.03,2.25,2.03,2.07,37416,0
+SAGT.US,D,20250930,000000,2.13,2.1719,2.02,2.0786,49482,0
+SAGT.US,D,20251001,000000,2.03,2.13,2.01,2.05,42671,0
+SAGT.US,D,20251002,000000,2.06,2.13,2.01,2.01,40918,0
+SAGT.US,D,20251003,000000,2.04,2.12,2.03,2.07,40180,0
+SAGT.US,D,20251006,000000,2.09,2.0996,2.01,2.0713,62829,0
+SAGT.US,D,20251007,000000,2.02,2.0784,1.99,2,50661,0
+SAGT.US,D,20251008,000000,2,2.11,1.9984,2.09,43141,0
+SAGT.US,D,20251009,000000,2.1,2.1361,2,2.034,37507,0
+SAGT.US,D,20251010,000000,2.03,2.05,1.72,1.8898,82267,0
+SAGT.US,D,20251013,000000,1.98,1.9891,1.86,1.9,42955,0
+SAGT.US,D,20251014,000000,1.96,1.99,1.88,1.88,25317,0
+SAGT.US,D,20251015,000000,1.93,1.966,1.91,1.96,35731,0
+SAGT.US,D,20251016,000000,1.9592,2.08,1.855,1.99,150905,0
+SAGT.US,D,20251017,000000,2.05,2.05,1.8,1.86,127203,0
+SAGT.US,D,20251020,000000,1.98,1.98,1.86,1.9398,37477,0
+SAGT.US,D,20251021,000000,1.9,1.9887,1.89,1.95,44041,0
+SAGT.US,D,20251022,000000,1.9896,1.9896,1.85,1.895,64663,0
+SAGT.US,D,20251023,000000,1.86,1.95,1.86,1.8918,4648,0
+SAGT.US,D,20251024,000000,1.95,1.95,1.88,1.88,4738,0
+SAGT.US,D,20251027,000000,1.98,1.98,1.8606,1.92,22023,0
+SAGT.US,D,20251028,000000,1.86,1.98,1.86,1.88,21230,0
+SAGT.US,D,20251029,000000,1.9695,1.9695,1.89,1.89,7729,0
+SAGT.US,D,20251030,000000,1.9783,1.9783,1.88,1.96,8709,0
+SAGT.US,D,20251031,000000,1.94,1.94,1.88,1.94,23618,0
+SAGT.US,D,20251103,000000,1.91,1.92,1.88,1.885,5916,0
+SAGT.US,D,20251104,000000,2.05,2.7,1.96,2.28,22071150,0
+SAGT.US,D,20251105,000000,2.21,2.46,2.15,2.3,341402,0
+SAGT.US,D,20251106,000000,2.27,2.7,2.2601,2.41,247126,0
+SAGT.US,D,20251107,000000,2.41,2.44,2.18,2.22,108052,0
+SAGT.US,D,20251110,000000,2.2301,2.285,2.08,2.14,49345,0
+SAGT.US,D,20251111,000000,2.06,2.1391,1.93,2,96609,0
+SAGT.US,D,20251112,000000,2.04,2.04,1.82,1.97,85060,0
+SAGT.US,D,20251113,000000,1.98,2,1.9115,1.93,27179,0
+SAGT.US,D,20251114,000000,1.89,2.04,1.89,1.99,15379,0
+SAGT.US,D,20251117,000000,1.93,1.9706,1.86,1.88,39595,0
+SAGT.US,D,20251118,000000,1.88,1.9742,1.88,1.94,19560,0
+SAGT.US,D,20251119,000000,1.96,2.0293,1.94,2,22105,0
+SAGT.US,D,20251120,000000,2,2.01,1.85,1.85,41220,0
+SAGT.US,D,20251121,000000,1.82,1.9805,1.82,1.94,35684,0
+SAGT.US,D,20251124,000000,2.03,2.26,1.99,2.25,89037,0
+SAGT.US,D,20251125,000000,2.41,2.5,2.1,2.3,144462,0
+SAGT.US,D,20251126,000000,2.3,2.5436,2.3,2.36,158298,0
+SAGT.US,D,20251128,000000,2.45,2.5765,2.42,2.5765,93400,0
+SAGT.US,D,20251201,000000,2.45,2.45,2.31,2.39,64035,0
+SAGT.US,D,20251202,000000,2.33,2.61,2.0461,2.35,83573,0
+SAGT.US,D,20251203,000000,2.4,2.5,2.35,2.4,16609,0
+SAGT.US,D,20251204,000000,2.45,2.45,2.3,2.38,34067,0
+SAGT.US,D,20251205,000000,2.3676,2.4,2.35,2.38,22243,0
+SAGT.US,D,20251208,000000,2.35,2.36,2.1,2.19,35028,0
+SAGT.US,D,20251209,000000,2.15,2.19,2.06,2.12,20750,0
+SAGT.US,D,20251210,000000,2.12,2.12,2.04,2.11,14432,0
+SAGT.US,D,20251211,000000,2.15,2.3,2.02,2.2062,30250,0
+SAGT.US,D,20251212,000000,2.2,2.2,2,2.01,41733,0
+SAGT.US,D,20251215,000000,2.01,2.02,1.91,1.93,31645,0
+SAGT.US,D,20251216,000000,2.06,2.06,1.96,2.03,5973,0
+SAGT.US,D,20251217,000000,1.9763,2.12,1.9,1.905,28982,0
+SAGT.US,D,20251218,000000,2.04,2.04,1.95,1.97,11747,0
+SAGT.US,D,20251219,000000,2.03,2.135,1.975,2.08,26081,0
+SAGT.US,D,20251222,000000,2.04,2.0799,2,2.05,9310,0
+SAGT.US,D,20251223,000000,2.05,2.1186,1.97,1.97,5075,0
+SAGT.US,D,20251224,000000,2.0987,2.0987,2.005,2.02,1827,0
+SAGT.US,D,20251226,000000,2.0001,2.0495,1.995,2.01,4344,0
+SAGT.US,D,20251229,000000,2.07,2.07,2.01,2.0459,4667,0
+SAGT.US,D,20251230,000000,2.04,2.26,2.002,2.08,30090,0
+SAGT.US,D,20251231,000000,2.09,2.18,1.99,2.07,47440,0
+SAGT.US,D,20260102,000000,2.07,2.16,1.9,1.94,26844,0
+SAGT.US,D,20260105,000000,1.94,2.17,1.9,1.92,45402,0
+SAGT.US,D,20260106,000000,1.92,1.94,1.89,1.94,17076,0
+SAGT.US,D,20260107,000000,1.94,2.03,1.9,1.92,6201,0
+SAGT.US,D,20260108,000000,1.96,1.97,1.8875,1.9,13441,0
+SAGT.US,D,20260109,000000,1.9648,1.9648,1.88,1.88,7401,0
+SAGT.US,D,20260112,000000,1.94,1.9414,1.81,1.81,21484,0
+SAGT.US,D,20260113,000000,1.83,1.84,1.77,1.84,25891,0
+SAGT.US,D,20260114,000000,1.94,2.0196,1.86,2,34220,0
+SAGT.US,D,20260115,000000,1.9901,2,1.92,1.98,5251,0
+SAGT.US,D,20260116,000000,2.01,2.01,1.92,1.9899,16100,0
+SAGT.US,D,20260120,000000,1.95,1.98,1.81,1.9,75416,0
+SAGT.US,D,20260121,000000,1.88,1.95,1.84,1.9,22969,0
+SAGT.US,D,20260122,000000,1.94,1.99,1.94,1.97,14487,0
+SAGT.US,D,20260123,000000,1.92,2.03,1.92,1.97,16184,0
+SAGT.US,D,20260126,000000,1.98,2.02,1.92,1.9892,63284,0
+SAGT.US,D,20260127,000000,1.99,2,1.83,1.92,34532,0
+SAGT.US,D,20260128,000000,1.92,1.9382,1.8358,1.91,71747,0
+SAGT.US,D,20260129,000000,1.92,2.11,1.86,1.9699,243304,0
+SAGT.US,D,20260130,000000,1.88,1.9581,1.8,1.8784,40932,0
+SAGT.US,D,20260202,000000,1.825,1.88,1.78,1.82,15530,0
+SAGT.US,D,20260203,000000,1.84,1.8665,1.82,1.84,11711,0
+SAGT.US,D,20260204,000000,1.83,1.83,1.58,1.62,79662,0
+SAGT.US,D,20260205,000000,1.63,1.63,1.5,1.5,24781,0
+SAGT.US,D,20260206,000000,1.67,1.8,1.42,1.43,22909,0
+SAGT.US,D,20260209,000000,1.48,1.71,1.48,1.61,30554,0
+SAGT.US,D,20260210,000000,1.61,1.65,1.2437,1.31,78967,0
+SAGT.US,D,20260211,000000,1.4,1.64,1.1,1.21,252606,0
+SAGT.US,D,20260212,000000,1.22,1.56,1.12,1.22,347720,0
+SAGT.US,D,20260213,000000,1.21,1.85,1.16,1.78,336226,0
+SAGT.US,D,20260217,000000,1.76,2.2,1.5,2.16,418831,0
+SAGT.US,D,20260218,000000,2.0093,2.48,1.7826,2.29,105258,0

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

@@ -0,0 +1,24 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCLS.US,D,20251106,000000,20.17,20.17,20.16,20.16,101,0
+SCLS.US,D,20251107,000000,20.14,20.14,20.1045,20.1045,5002,0
+SCLS.US,D,20251114,000000,20.27,20.27,20.2231,20.2231,1510,0
+SCLS.US,D,20251118,000000,20.195,20.195,20.175,20.175,302,0
+SCLS.US,D,20251119,000000,20.35,20.36,20.32,20.345,34629,0
+SCLS.US,D,20251219,000000,20.43,20.43,20.365,20.365,651,0
+SCLS.US,D,20251229,000000,20.34,20.3416,20.3323,20.3416,1200,0
+SCLS.US,D,20260102,000000,20.308,20.308,20.24,20.24,130,0
+SCLS.US,D,20260105,000000,20.448,20.448,20.3543,20.3543,764,0
+SCLS.US,D,20260106,000000,20.51,20.6253,20.51,20.6253,113,0
+SCLS.US,D,20260107,000000,20.5,20.5,20.475,20.475,110,0
+SCLS.US,D,20260108,000000,20.42,20.42,20.2234,20.2234,301,0
+SCLS.US,D,20260109,000000,20.29,20.35,20.29,20.35,153,0
+SCLS.US,D,20260112,000000,20.4,20.4,20.255,20.255,105,0
+SCLS.US,D,20260114,000000,20.0792,20.2999,20.0792,20.2999,108,0
+SCLS.US,D,20260120,000000,20.035,20.1231,20.035,20.1231,117,0
+SCLS.US,D,20260121,000000,19.98,19.98,19.8664,19.8664,4372,0
+SCLS.US,D,20260127,000000,19.8474,19.8867,19.8474,19.8867,643,0
+SCLS.US,D,20260128,000000,19.89,19.9809,19.89,19.9809,124,0
+SCLS.US,D,20260205,000000,19.995,19.995,19.91,19.91,127,0
+SCLS.US,D,20260211,000000,20.4106,20.4404,20.4106,20.4404,431,0
+SCLS.US,D,20260212,000000,19.975,19.975,19.9651,19.9651,416,0
+SCLS.US,D,20260213,000000,20.03,20.09,20.03,20.046,203,0

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

@@ -0,0 +1,886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDAWW.US,D,20210419,000000,0.35,0.3505,0.2,0.2,634761,0
+SDAWW.US,D,20210420,000000,0.2,0.42,0.2,0.3,626905,0
+SDAWW.US,D,20210421,000000,0.3,0.349899,0.299501,0.32,225236,0
+SDAWW.US,D,20210422,000000,0.32,0.34,0.2311,0.2311,279040,0
+SDAWW.US,D,20210423,000000,0.28,0.3,0.26,0.26,377834,0
+SDAWW.US,D,20210426,000000,0.2765,0.28,0.2301,0.269,128746,0
+SDAWW.US,D,20210427,000000,0.27,0.27,0.2304,0.25,23396,0
+SDAWW.US,D,20210428,000000,0.269,0.28,0.2411,0.27,105296,0
+SDAWW.US,D,20210429,000000,0.27,0.28,0.26,0.278,46365,0
+SDAWW.US,D,20210430,000000,0.28,0.36,0.2512,0.35,125267,0
+SDAWW.US,D,20210503,000000,0.36,0.36,0.34,0.34,28175,0
+SDAWW.US,D,20210504,000000,0.3401,0.3401,0.3,0.3249,7588,0
+SDAWW.US,D,20210505,000000,0.3011,0.34,0.3,0.315,119699,0
+SDAWW.US,D,20210506,000000,0.2633,0.33,0.2633,0.33,15229,0
+SDAWW.US,D,20210507,000000,0.3196,0.32,0.2662,0.3193,27470,0
+SDAWW.US,D,20210510,000000,0.3189,0.3193,0.2702,0.3193,24871,0
+SDAWW.US,D,20210511,000000,0.32,0.32,0.26,0.297,13254,0
+SDAWW.US,D,20210512,000000,0.31,0.31,0.3,0.3,3100,0
+SDAWW.US,D,20210513,000000,0.3,0.3,0.26,0.28,16032,0
+SDAWW.US,D,20210514,000000,0.2796,0.29,0.2793,0.2854,12793,0
+SDAWW.US,D,20210517,000000,0.287,0.287,0.28,0.283,15236,0
+SDAWW.US,D,20210518,000000,0.29,0.31,0.283,0.283,3610,0
+SDAWW.US,D,20210519,000000,0.285,0.285,0.268,0.268,7032,0
+SDAWW.US,D,20210520,000000,0.28,0.29,0.2511,0.2802,381124,0
+SDAWW.US,D,20210521,000000,0.252,0.267,0.25,0.265,15560,0
+SDAWW.US,D,20210524,000000,0.2501,0.2506,0.25,0.25,10586,0
+SDAWW.US,D,20210525,000000,0.2688,0.276,0.26,0.26,92714,0
+SDAWW.US,D,20210526,000000,0.2528,0.2698,0.25,0.264,23493,0
+SDAWW.US,D,20210527,000000,0.2603,0.2603,0.2503,0.255,6015,0
+SDAWW.US,D,20210528,000000,0.25,0.255,0.25,0.25,5750,0
+SDAWW.US,D,20210601,000000,0.25,0.26,0.241,0.25,10017,0
+SDAWW.US,D,20210602,000000,0.249899,0.255,0.247899,0.25,56312,0
+SDAWW.US,D,20210603,000000,0.24,0.26,0.24,0.25,7030,0
+SDAWW.US,D,20210604,000000,0.2598,0.2598,0.2598,0.2598,1000,0
+SDAWW.US,D,20210607,000000,0.249899,0.25,0.249751,0.25,7400,0
+SDAWW.US,D,20210608,000000,0.24782,0.248,0.239753,0.24,9021,0
+SDAWW.US,D,20210609,000000,0.25,0.279,0.25,0.270181,159331,0
+SDAWW.US,D,20210610,000000,0.2501,0.2799,0.2499,0.26,63855,0
+SDAWW.US,D,20210611,000000,0.27,0.3,0.27,0.3,21811,0
+SDAWW.US,D,20210614,000000,0.2511,0.29,0.25,0.28,25156,0
+SDAWW.US,D,20210615,000000,0.2701,0.2701,0.27,0.27,1104,0
+SDAWW.US,D,20210616,000000,0.2611,0.28,0.2595,0.28,1924,0
+SDAWW.US,D,20210617,000000,0.2789,0.3026,0.2789,0.3026,18054,0
+SDAWW.US,D,20210618,000000,0.2989,0.3,0.2989,0.2991,5407,0
+SDAWW.US,D,20210621,000000,0.3,0.3,0.3,0.3,200,0
+SDAWW.US,D,20210623,000000,0.31,0.31,0.28,0.28,11242,0
+SDAWW.US,D,20210624,000000,0.3039,0.3039,0.28,0.29,12470,0
+SDAWW.US,D,20210625,000000,0.2817,0.29,0.26,0.288,21900,0
+SDAWW.US,D,20210628,000000,0.309,0.6998,0.2875,0.349,140267,0
+SDAWW.US,D,20210629,000000,0.3103,0.387,0.3103,0.34,54090,0
+SDAWW.US,D,20210630,000000,0.35,0.35,0.290498,0.3102,39997,0
+SDAWW.US,D,20210701,000000,0.33,0.35,0.33,0.3391,15810,0
+SDAWW.US,D,20210702,000000,0.37,0.375101,0.3582,0.37,44625,0
+SDAWW.US,D,20210706,000000,0.37,0.37,0.310401,0.35,104850,0
+SDAWW.US,D,20210707,000000,0.35,0.35,0.34,0.35,19582,0
+SDAWW.US,D,20210708,000000,0.3105,0.38,0.3,0.3797,37390,0
+SDAWW.US,D,20210709,000000,0.35,0.35,0.346001,0.3499,16441,0
+SDAWW.US,D,20210712,000000,0.3501,0.3501,0.3459,0.35,20320,0
+SDAWW.US,D,20210713,000000,0.35,0.3501,0.34,0.3458,11868,0
+SDAWW.US,D,20210714,000000,0.33,0.339899,0.33,0.339899,14400,0
+SDAWW.US,D,20210715,000000,0.329,0.33,0.329,0.33,450,0
+SDAWW.US,D,20210716,000000,0.334,0.44,0.334,0.3799,34506,0
+SDAWW.US,D,20210720,000000,0.3611,0.3611,0.321,0.35,20535,0
+SDAWW.US,D,20210721,000000,0.349,0.35,0.34,0.35,71476,0
+SDAWW.US,D,20210722,000000,0.35,0.35,0.34846,0.35,20429,0
+SDAWW.US,D,20210723,000000,0.35,0.35,0.33964,0.34,19200,0
+SDAWW.US,D,20210726,000000,0.3485,0.3485,0.33,0.34,3300,0
+SDAWW.US,D,20210727,000000,0.321201,0.325,0.3152,0.32,21240,0
+SDAWW.US,D,20210728,000000,0.310999,0.32,0.310999,0.32,5206,0
+SDAWW.US,D,20210729,000000,0.3335,0.3335,0.32,0.32,1315,0
+SDAWW.US,D,20210730,000000,0.3211,0.3211,0.3002,0.318,6261,0
+SDAWW.US,D,20210802,000000,0.334,0.334,0.298944,0.31,41095,0
+SDAWW.US,D,20210803,000000,0.32,0.32,0.312,0.312,1770,0
+SDAWW.US,D,20210804,000000,0.3206,0.3206,0.29,0.299,33755,0
+SDAWW.US,D,20210805,000000,0.3,0.3309,0.2715,0.3275,21351,0
+SDAWW.US,D,20210806,000000,0.33,0.33,0.321,0.321,1752,0
+SDAWW.US,D,20210809,000000,0.319,0.319,0.319,0.319,210,0
+SDAWW.US,D,20210810,000000,0.319,0.319,0.319,0.319,200,0
+SDAWW.US,D,20210811,000000,0.3,0.3,0.281,0.2999,5926,0
+SDAWW.US,D,20210812,000000,0.328,0.328,0.328,0.328,200,0
+SDAWW.US,D,20210817,000000,0.319,0.319,0.29,0.2999,1200,0
+SDAWW.US,D,20210818,000000,0.28,0.2957,0.2701,0.2899,4094,0
+SDAWW.US,D,20210819,000000,0.2799,0.31,0.27,0.31,15715,0
+SDAWW.US,D,20210820,000000,0.27,0.27,0.260098,0.27,15603,0
+SDAWW.US,D,20210824,000000,0.31,0.31,0.253,0.29,2420,0
+SDAWW.US,D,20210825,000000,0.28,0.28,0.28,0.28,5400,0
+SDAWW.US,D,20210827,000000,0.2501,0.27,0.2301,0.2507,68438,0
+SDAWW.US,D,20210830,000000,0.2301,0.2495,0.2301,0.24,3908,0
+SDAWW.US,D,20210831,000000,0.2688,0.27,0.2688,0.27,4548,0
+SDAWW.US,D,20210901,000000,0.23,0.303,0.23,0.303,612,0
+SDAWW.US,D,20210902,000000,0.28,0.28,0.27,0.27,7975,0
+SDAWW.US,D,20210903,000000,0.28,0.28,0.234,0.2569,932,0
+SDAWW.US,D,20210907,000000,0.232,0.2569,0.2319,0.2569,1500,0
+SDAWW.US,D,20210908,000000,0.27,0.303,0.27,0.303,700,0
+SDAWW.US,D,20210909,000000,0.2301,0.269,0.2301,0.269,11976,0
+SDAWW.US,D,20210910,000000,0.26,0.26,0.26,0.26,800,0
+SDAWW.US,D,20210913,000000,0.24,0.25,0.24,0.25,1600,0
+SDAWW.US,D,20210914,000000,0.3,0.3,0.221,0.27,5171,0
+SDAWW.US,D,20210916,000000,0.29,0.295,0.29,0.295,278,0
+SDAWW.US,D,20210917,000000,0.28,0.29,0.28,0.29,3500,0
+SDAWW.US,D,20210921,000000,0.28,0.28,0.28,0.28,700,0
+SDAWW.US,D,20210922,000000,0.2999,0.2999,0.2999,0.2999,100,0
+SDAWW.US,D,20210927,000000,0.2501,0.2611,0.2293,0.2611,3070,0
+SDAWW.US,D,20210928,000000,0.2999,0.2999,0.2999,0.2999,150,0
+SDAWW.US,D,20210930,000000,0.2699,0.2699,0.2302,0.24,1900,0
+SDAWW.US,D,20211001,000000,0.25,0.25,0.25,0.25,610,0
+SDAWW.US,D,20211004,000000,0.265,0.2994,0.2302,0.279,109744,0
+SDAWW.US,D,20211005,000000,0.28,0.28,0.2699,0.27,4500,0
+SDAWW.US,D,20211006,000000,0.28,0.28,0.27,0.27,5276,0
+SDAWW.US,D,20211007,000000,0.28,0.28,0.2415,0.27,6700,0
+SDAWW.US,D,20211008,000000,0.28,0.28,0.246,0.278,5850,0
+SDAWW.US,D,20211011,000000,0.278,0.278,0.2512,0.277,13000,0
+SDAWW.US,D,20211012,000000,0.278,0.278,0.2451,0.2648,58349,0
+SDAWW.US,D,20211013,000000,0.27,0.27,0.2405,0.26,10400,0
+SDAWW.US,D,20211014,000000,0.26,0.26,0.24,0.259,23736,0
+SDAWW.US,D,20211015,000000,0.26,0.26,0.2302,0.259,32422,0
+SDAWW.US,D,20211018,000000,0.26,0.26,0.25,0.25,331,0
+SDAWW.US,D,20211019,000000,0.26,0.26,0.221,0.2475,30581,0
+SDAWW.US,D,20211020,000000,0.248,0.248,0.248,0.248,3100,0
+SDAWW.US,D,20211021,000000,0.24,0.2494,0.24,0.2494,879,0
+SDAWW.US,D,20211022,000000,0.2494,0.28,0.24,0.27,34235,0
+SDAWW.US,D,20211025,000000,0.28,0.28,0.28,0.28,1425,0
+SDAWW.US,D,20211026,000000,0.255,0.2696,0.245,0.26,5298,0
+SDAWW.US,D,20211027,000000,0.2699,0.2699,0.249899,0.26,227909,0
+SDAWW.US,D,20211028,000000,0.2699,0.2699,0.2461,0.26,3200,0
+SDAWW.US,D,20211029,000000,0.27,0.27,0.249933,0.25,13650,0
+SDAWW.US,D,20211101,000000,0.26,0.26,0.251382,0.26,1283,0
+SDAWW.US,D,20211102,000000,0.26,0.2699,0.2461,0.2623,18365,0
+SDAWW.US,D,20211103,000000,0.2699,0.2699,0.2476,0.266,1484,0
+SDAWW.US,D,20211104,000000,0.2698,0.2779,0.2692,0.2779,36447,0
+SDAWW.US,D,20211105,000000,0.279799,0.2798,0.279799,0.279799,2026,0
+SDAWW.US,D,20211108,000000,0.2501,0.2799,0.2501,0.2699,2985,0
+SDAWW.US,D,20211109,000000,0.27,0.27,0.2699,0.27,5301,0
+SDAWW.US,D,20211110,000000,0.27,0.279799,0.2517,0.2685,12749,0
+SDAWW.US,D,20211111,000000,0.269722,0.269722,0.2685,0.2685,2200,0
+SDAWW.US,D,20211112,000000,0.2695,0.2699,0.2413,0.2695,9600,0
+SDAWW.US,D,20211115,000000,0.2785,0.2785,0.251,0.259,6190,0
+SDAWW.US,D,20211116,000000,0.26,0.26,0.2595,0.2595,11340,0
+SDAWW.US,D,20211117,000000,0.2437,0.26,0.2302,0.25,16438,0
+SDAWW.US,D,20211118,000000,0.2595,0.26,0.25,0.2595,3750,0
+SDAWW.US,D,20211119,000000,0.24,0.24,0.24,0.24,200,0
+SDAWW.US,D,20211122,000000,0.2499,0.26,0.23,0.2402,23500,0
+SDAWW.US,D,20211123,000000,0.2599,0.2599,0.2599,0.2599,400,0
+SDAWW.US,D,20211124,000000,0.25,0.2579,0.24,0.2499,37725,0
+SDAWW.US,D,20211126,000000,0.2495,0.2495,0.2495,0.2495,1200,0
+SDAWW.US,D,20211129,000000,0.24,0.245,0.235,0.245,6510,0
+SDAWW.US,D,20211130,000000,0.25,0.2787,0.25,0.2787,103478,0
+SDAWW.US,D,20211201,000000,0.25,0.2689,0.25,0.2689,302,0
+SDAWW.US,D,20211202,000000,0.2302,0.2599,0.2302,0.2599,366,0
+SDAWW.US,D,20211206,000000,0.2301,0.256,0.23,0.256,1582,0
+SDAWW.US,D,20211208,000000,0.24,0.2499,0.2131,0.2499,9245,0
+SDAWW.US,D,20211209,000000,0.2677,0.2677,0.2677,0.2677,100,0
+SDAWW.US,D,20211213,000000,0.239949,0.258,0.22,0.247,1700,0
+SDAWW.US,D,20211214,000000,0.2579,0.2579,0.22,0.238,1519,0
+SDAWW.US,D,20211215,000000,0.2211,0.2211,0.2007,0.22,7920,0
+SDAWW.US,D,20211216,000000,0.221,0.2299,0.22,0.22,5900,0
+SDAWW.US,D,20211217,000000,0.215,0.215,0.2,0.2098,5785,0
+SDAWW.US,D,20211220,000000,0.2295,0.2295,0.2295,0.2295,100,0
+SDAWW.US,D,20211221,000000,0.2199,0.2199,0.2197,0.2197,1525,0
+SDAWW.US,D,20211222,000000,0.214,0.2148,0.214,0.2148,1400,0
+SDAWW.US,D,20211223,000000,0.2098,0.21,0.2098,0.21,12400,0
+SDAWW.US,D,20211227,000000,0.2196,0.2196,0.21,0.21,22427,0
+SDAWW.US,D,20211228,000000,0.2199,0.2199,0.2199,0.2199,200,0
+SDAWW.US,D,20211229,000000,0.2,0.2,0.2,0.2,21968,0
+SDAWW.US,D,20211231,000000,0.22,0.22,0.22,0.22,2000,0
+SDAWW.US,D,20220103,000000,0.21,0.21,0.205,0.21,10560,0
+SDAWW.US,D,20220104,000000,0.1625,0.2013,0.1619,0.2013,9700,0
+SDAWW.US,D,20220106,000000,0.1711,0.178,0.1602,0.175,28006,0
+SDAWW.US,D,20220107,000000,0.1889,0.1985,0.18,0.18,590,0
+SDAWW.US,D,20220110,000000,0.19,0.19,0.1701,0.1889,11477,0
+SDAWW.US,D,20220111,000000,0.1945,0.2099,0.1945,0.2099,12838,0
+SDAWW.US,D,20220112,000000,0.2,0.2,0.2,0.2,623,0
+SDAWW.US,D,20220118,000000,0.2,0.2,0.2,0.2,100,0
+SDAWW.US,D,20220119,000000,0.1605,0.1992,0.1605,0.1992,1200,0
+SDAWW.US,D,20220124,000000,0.1503,0.1854,0.1501,0.1854,2098,0
+SDAWW.US,D,20220127,000000,0.178,0.178,0.1777,0.1777,301,0
+SDAWW.US,D,20220131,000000,0.1849,0.1849,0.171,0.1711,600,0
+SDAWW.US,D,20220201,000000,0.15,0.155,0.15,0.15,4900,0
+SDAWW.US,D,20220207,000000,0.1301,0.1301,0.11,0.11,15080,0
+SDAWW.US,D,20220208,000000,0.100101,0.100248,0.0996,0.1,53628,0
+SDAWW.US,D,20220210,000000,0.1,0.1,0.090601,0.1,10100,0
+SDAWW.US,D,20220211,000000,0.1,0.1,0.0992,0.1,2555,0
+SDAWW.US,D,20220214,000000,0.0801,0.0802,0.0797,0.08,6955,0
+SDAWW.US,D,20220215,000000,0.0738,0.0739,0.0666,0.0699,13500,0
+SDAWW.US,D,20220216,000000,0.07,0.0767,0.07,0.075,20700,0
+SDAWW.US,D,20220217,000000,0.075,0.0824,0.0688,0.0808,28986,0
+SDAWW.US,D,20220218,000000,0.07,0.0725,0.07,0.0725,4394,0
+SDAWW.US,D,20220222,000000,0.075,0.075,0.07,0.0737,21300,0
+SDAWW.US,D,20220223,000000,0.0737,0.0737,0.0699,0.07,17186,0
+SDAWW.US,D,20220224,000000,0.066784,0.0699,0.066784,0.0689,18253,0
+SDAWW.US,D,20220225,000000,0.0699,0.0773,0.069,0.069,7412,0
+SDAWW.US,D,20220228,000000,0.07,0.076,0.0657,0.076,16405,0
+SDAWW.US,D,20220301,000000,0.0779,0.0842,0.066,0.0842,62668,0
+SDAWW.US,D,20220302,000000,0.08,0.08,0.076849,0.076849,900,0
+SDAWW.US,D,20220303,000000,0.0799,0.0837,0.0799,0.08,5760,0
+SDAWW.US,D,20220304,000000,0.0711,0.09,0.0662,0.0885,65950,0
+SDAWW.US,D,20220308,000000,0.0683,0.09,0.0621,0.09,3785,0
+SDAWW.US,D,20220309,000000,0.0893,0.0951,0.08506,0.0951,6800,0
+SDAWW.US,D,20220310,000000,0.0801,0.0924,0.0664,0.082724,11092,0
+SDAWW.US,D,20220311,000000,0.089469,0.0999,0.089469,0.0999,1400,0
+SDAWW.US,D,20220314,000000,0.071,0.09,0.071,0.08522,1940,0
+SDAWW.US,D,20220315,000000,0.0899,0.09,0.0898,0.09,800,0
+SDAWW.US,D,20220316,000000,0.0899,0.09,0.078,0.078,1800,0
+SDAWW.US,D,20220317,000000,0.083034,0.09,0.079,0.079,4600,0
+SDAWW.US,D,20220318,000000,0.07466,0.079,0.07466,0.0775,1400,0
+SDAWW.US,D,20220321,000000,0.0891,0.0891,0.0891,0.0891,218,0
+SDAWW.US,D,20220322,000000,0.09,0.09,0.062,0.062,11561,0
+SDAWW.US,D,20220323,000000,0.0798,0.0856,0.0798,0.085,1500,0
+SDAWW.US,D,20220324,000000,0.0823,0.0897,0.067,0.0683,14877,0
+SDAWW.US,D,20220325,000000,0.0799,0.0943,0.0799,0.0899,9072,0
+SDAWW.US,D,20220328,000000,0.08,0.0986,0.0716,0.0985,4056,0
+SDAWW.US,D,20220329,000000,0.0985,0.0985,0.0709,0.0709,30704,0
+SDAWW.US,D,20220330,000000,0.0776,0.0784,0.0691,0.0784,15242,0
+SDAWW.US,D,20220331,000000,0.0897,0.0897,0.0897,0.0897,1030,0
+SDAWW.US,D,20220401,000000,0.084,0.084,0.072899,0.0732,27552,0
+SDAWW.US,D,20220404,000000,0.083,0.083,0.08,0.0813,3600,0
+SDAWW.US,D,20220405,000000,0.08,0.0801,0.08,0.0801,1218,0
+SDAWW.US,D,20220406,000000,0.0797,0.0797,0.0797,0.0797,1700,0
+SDAWW.US,D,20220407,000000,0.0796,0.0799,0.0723,0.0799,8520,0
+SDAWW.US,D,20220408,000000,0.0799,0.08,0.0702,0.0702,16538,0
+SDAWW.US,D,20220411,000000,0.0798,0.0798,0.07,0.071401,11700,0
+SDAWW.US,D,20220412,000000,0.079,0.0793,0.079,0.0793,6200,0
+SDAWW.US,D,20220414,000000,0.0717,0.0746,0.0716,0.0746,11900,0
+SDAWW.US,D,20220418,000000,0.0795,0.0795,0.0795,0.0795,182,0
+SDAWW.US,D,20220419,000000,0.0793,0.0793,0.0701,0.0701,12617,0
+SDAWW.US,D,20220421,000000,0.0798,0.08,0.0703,0.0703,3000,0
+SDAWW.US,D,20220425,000000,0.0703,0.0705,0.0703,0.0703,1100,0
+SDAWW.US,D,20220428,000000,0.0653,0.0698,0.0592,0.0684,38603,0
+SDAWW.US,D,20220502,000000,0.0748,0.079499,0.0748,0.078,19500,0
+SDAWW.US,D,20220503,000000,0.074899,0.074899,0.074899,0.074899,302,0
+SDAWW.US,D,20220504,000000,0.0699,0.0699,0.0199,0.0373,96447,0
+SDAWW.US,D,20220505,000000,0.0408,0.0508,0.0408,0.05,4600,0
+SDAWW.US,D,20220506,000000,0.04,0.04,0.038,0.038499,17376,0
+SDAWW.US,D,20220509,000000,0.0383,0.0383,0.03,0.0301,13100,0
+SDAWW.US,D,20220511,000000,0.0249,0.03,0.0249,0.03,2020,0
+SDAWW.US,D,20220512,000000,0.030101,0.030101,0.030101,0.030101,2000,0
+SDAWW.US,D,20220516,000000,0.0233,0.0233,0.0233,0.0233,1250,0
+SDAWW.US,D,20220519,000000,0.0428,0.0428,0.0383,0.0396,3552,0
+SDAWW.US,D,20220520,000000,0.040001,0.0489,0.04,0.04,1335,0
+SDAWW.US,D,20220524,000000,0.0401,0.0401,0.04,0.04,2971,0
+SDAWW.US,D,20220525,000000,0.04,0.04,0.04,0.04,1400,0
+SDAWW.US,D,20220526,000000,0.11,0.15,0.0974,0.0995,33465,0
+SDAWW.US,D,20220527,000000,0.0818,0.0831,0.08,0.0806,1781,0
+SDAWW.US,D,20220531,000000,0.0806,0.0808,0.0806,0.0808,3900,0
+SDAWW.US,D,20220601,000000,0.0905,0.1018,0.0564,0.0564,13300,0
+SDAWW.US,D,20220602,000000,0.05,0.149,0.05,0.13,796,0
+SDAWW.US,D,20220603,000000,0.0804,0.107,0.08,0.107,8015,0
+SDAWW.US,D,20220606,000000,0.149,0.149,0.149,0.149,120,0
+SDAWW.US,D,20220607,000000,0.0504,0.1195,0.0436,0.1,7256,0
+SDAWW.US,D,20220608,000000,0.055,0.0995,0.055,0.0995,350,0
+SDAWW.US,D,20220613,000000,0.1279,0.1279,0.07,0.07,1742,0
+SDAWW.US,D,20220614,000000,0.149,0.149,0.07,0.0886,14000,0
+SDAWW.US,D,20220616,000000,0.09,0.09,0.065,0.0892,21200,0
+SDAWW.US,D,20220621,000000,0.05,0.05,0.05,0.05,100,0
+SDAWW.US,D,20220623,000000,0.05,0.05,0.04,0.04,10000,0
+SDAWW.US,D,20220628,000000,0.1,0.1,0.1,0.1,100,0
+SDAWW.US,D,20220630,000000,0.09,0.09,0.09,0.09,100,0
+SDAWW.US,D,20220705,000000,0.06,0.06,0.06,0.06,299,0
+SDAWW.US,D,20220711,000000,0.148,0.148,0.148,0.148,100,0
+SDAWW.US,D,20220712,000000,0.1228,0.1228,0.12,0.12,1000,0
+SDAWW.US,D,20220714,000000,0.12,0.12,0.12,0.12,100,0
+SDAWW.US,D,20220719,000000,0.1,0.1,0.1,0.1,100,0
+SDAWW.US,D,20220722,000000,0.0753,0.0753,0.07,0.0746,4313,0
+SDAWW.US,D,20220725,000000,0.0709,0.0709,0.0709,0.0709,100,0
+SDAWW.US,D,20220726,000000,0.04,0.07,0.04,0.07,7100,0
+SDAWW.US,D,20220729,000000,0.0699,0.07,0.0699,0.07,5200,0
+SDAWW.US,D,20220808,000000,0.062869,0.062869,0.062869,0.062869,100,0
+SDAWW.US,D,20220809,000000,0.0605,0.067901,0.0605,0.061,1400,0
+SDAWW.US,D,20220810,000000,0.0699,0.07,0.0659,0.0659,10200,0
+SDAWW.US,D,20220811,000000,0.0699,0.07,0.0699,0.0699,200,0
+SDAWW.US,D,20220815,000000,0.05,0.07,0.05,0.05,1100,0
+SDAWW.US,D,20220816,000000,0.069,0.07,0.069,0.07,400,0
+SDAWW.US,D,20220819,000000,0.05,0.05,0.05,0.05,1800,0
+SDAWW.US,D,20220824,000000,0.06,0.07,0.055,0.0551,7400,0
+SDAWW.US,D,20220825,000000,0.05,0.07,0.045,0.045,4500,0
+SDAWW.US,D,20220830,000000,0.037499,0.037499,0.037499,0.037499,100,0
+SDAWW.US,D,20220831,000000,0.045,0.045,0.045,0.045,1604,0
+SDAWW.US,D,20220901,000000,0.045,0.0525,0.045,0.0525,5596,0
+SDAWW.US,D,20220906,000000,0.0407,0.06,0.02,0.06,2100,0
+SDAWW.US,D,20220908,000000,0.0595,0.0595,0.0595,0.0595,100,0
+SDAWW.US,D,20220919,000000,0.06,0.06,0.06,0.06,500,0
+SDAWW.US,D,20220920,000000,0.06,0.06,0.06,0.06,500,0
+SDAWW.US,D,20220923,000000,0.05,0.05,0.05,0.05,600,0
+SDAWW.US,D,20220929,000000,0.05,0.05,0.05,0.05,100,0
+SDAWW.US,D,20221003,000000,0.06,0.06,0.025,0.05,99895,0
+SDAWW.US,D,20221011,000000,0.02,0.0277,0.01,0.0277,22302,0
+SDAWW.US,D,20221017,000000,0.0497,0.0497,0.0497,0.0497,500,0
+SDAWW.US,D,20221024,000000,0.03,0.03,0.0157,0.0193,20500,0
+SDAWW.US,D,20221025,000000,0.018,0.018,0.018,0.018,900,0
+SDAWW.US,D,20221027,000000,0.02,0.02,0.02,0.02,10025,0
+SDAWW.US,D,20221028,000000,0.0457,0.0457,0.0457,0.0457,408,0
+SDAWW.US,D,20221031,000000,0.05,0.05,0.0499,0.0499,4723,0
+SDAWW.US,D,20221101,000000,0.06,0.06,0.0101,0.0101,1100,0
+SDAWW.US,D,20221102,000000,0.0561,0.0561,0.0101,0.0528,6000,0
+SDAWW.US,D,20221107,000000,0.0299,0.03,0.0158,0.0299,18500,0
+SDAWW.US,D,20221114,000000,0.099,0.099,0.088,0.089,1100,0
+SDAWW.US,D,20221115,000000,0.1,0.1,0.1,0.1,560,0
+SDAWW.US,D,20221117,000000,0.1,0.1,0.0499,0.0499,149800,0
+SDAWW.US,D,20221118,000000,0.031319,0.0321,0.0266,0.0321,1454,0
+SDAWW.US,D,20221122,000000,0.1,0.1,0.1,0.1,120,0
+SDAWW.US,D,20221125,000000,0.0551,0.0551,0.0551,0.0551,132,0
+SDAWW.US,D,20221128,000000,0.1,0.1,0.1,0.1,500,0
+SDAWW.US,D,20221129,000000,0.0388,0.039899,0.0102,0.0263,37960,0
+SDAWW.US,D,20221130,000000,0.099,0.099,0.099,0.099,680,0
+SDAWW.US,D,20221202,000000,0.06,0.065,0.06,0.06,654757,0
+SDAWW.US,D,20221212,000000,0.099,0.099,0.03,0.0799,5500,0
+SDAWW.US,D,20221214,000000,0.0799,0.0799,0.0799,0.0799,100,0
+SDAWW.US,D,20221216,000000,0.075,0.075,0.0749,0.0749,400,0
+SDAWW.US,D,20221223,000000,0.05,0.06,0.05,0.06,300,0
+SDAWW.US,D,20221227,000000,0.075,0.0804,0.0749,0.0749,1960,0
+SDAWW.US,D,20221230,000000,0.0749,0.0749,0.0748,0.0748,205,0
+SDAWW.US,D,20230103,000000,0.09,0.09,0.09,0.09,100,0
+SDAWW.US,D,20230105,000000,0.08,0.09,0.08,0.089,10030,0
+SDAWW.US,D,20230109,000000,0.08,0.08,0.08,0.08,500,0
+SDAWW.US,D,20230111,000000,0.099,0.099,0.0921,0.0921,955,0
+SDAWW.US,D,20230113,000000,0.09,0.09,0.0899,0.0899,1000,0
+SDAWW.US,D,20230118,000000,0.0899,0.0899,0.0899,0.0899,100,0
+SDAWW.US,D,20230120,000000,0.08,0.08,0.08,0.08,1320,0
+SDAWW.US,D,20230123,000000,0.099,0.1,0.099,0.0999,700,0
+SDAWW.US,D,20230127,000000,0.1,0.119,0.1,0.119,8480,0
+SDAWW.US,D,20230130,000000,0.0701,0.0717,0.0701,0.0717,600,0
+SDAWW.US,D,20230206,000000,0.1,0.1,0.0801,0.0801,607,0
+SDAWW.US,D,20230207,000000,0.089999,0.089999,0.089999,0.089999,100,0
+SDAWW.US,D,20230208,000000,0.1,0.1,0.1,0.1,100,0
+SDAWW.US,D,20230209,000000,0.0801,0.0801,0.08,0.08,10000,0
+SDAWW.US,D,20230210,000000,0.0801,0.0801,0.0801,0.0801,6601,0
+SDAWW.US,D,20230213,000000,0.099,0.099,0.099,0.099,100,0
+SDAWW.US,D,20230221,000000,0.099999,0.100001,0.0901,0.099999,3000,0
+SDAWW.US,D,20230222,000000,0.099999,0.11,0.099999,0.1099,2000,0
+SDAWW.US,D,20230223,000000,0.11,0.11,0.1099,0.1099,1000,0
+SDAWW.US,D,20230227,000000,0.099999,0.11,0.099999,0.103301,1590,0
+SDAWW.US,D,20230228,000000,0.109,0.11,0.103301,0.11,1900,0
+SDAWW.US,D,20230306,000000,0.11,0.11,0.1099,0.1099,1020,0
+SDAWW.US,D,20230310,000000,0.0901,0.11,0.0901,0.11,700,0
+SDAWW.US,D,20230316,000000,0.0901,0.0901,0.0868,0.0868,495243,0
+SDAWW.US,D,20230320,000000,0.119,0.12,0.0356,0.09,8086,0
+SDAWW.US,D,20230321,000000,0.158,0.158,0.0404,0.121,15131,0
+SDAWW.US,D,20230322,000000,0.1681,0.1685,0.0517,0.0703,14022,0
+SDAWW.US,D,20230323,000000,0.109,0.109,0.0616,0.0616,4505,0
+SDAWW.US,D,20230324,000000,0.0418,0.07,0.0413,0.07,6300,0
+SDAWW.US,D,20230327,000000,0.07,0.0898,0.07,0.0799,9842,0
+SDAWW.US,D,20230330,000000,0.0869,0.0869,0.0869,0.0869,800,0
+SDAWW.US,D,20230403,000000,0.06006,0.088,0.06006,0.088,875,0
+SDAWW.US,D,20230406,000000,0.08,0.08,0.075,0.08,58499,0
+SDAWW.US,D,20230411,000000,0.08,0.0801,0.0402,0.0471,31451,0
+SDAWW.US,D,20230412,000000,0.074,0.074,0.069,0.07,1085,0
+SDAWW.US,D,20230413,000000,0.07,0.07,0.0656,0.07,5000,0
+SDAWW.US,D,20230414,000000,0.0656,0.08,0.048601,0.0522,6499,0
+SDAWW.US,D,20230417,000000,0.0585,0.06,0.048615,0.048615,1376,0
+SDAWW.US,D,20230418,000000,0.06,0.0666,0.0501,0.0501,25400,0
+SDAWW.US,D,20230419,000000,0.0611,0.063,0.0456,0.0456,1800,0
+SDAWW.US,D,20230424,000000,0.045,0.045,0.045,0.045,110,0
+SDAWW.US,D,20230426,000000,0.0456,0.09,0.0456,0.09,1000,0
+SDAWW.US,D,20230428,000000,0.045,0.045,0.0351,0.04,43401,0
+SDAWW.US,D,20230501,000000,0.04,0.04,0.035,0.04,31601,0
+SDAWW.US,D,20230502,000000,0.0316,0.0522,0.0207,0.0522,62951,0
+SDAWW.US,D,20230503,000000,0.05,0.0625,0.05,0.0522,51015,0
+SDAWW.US,D,20230504,000000,0.075,0.075,0.075,0.075,100,0
+SDAWW.US,D,20230505,000000,0.075,0.075,0.04,0.075,700,0
+SDAWW.US,D,20230509,000000,0.0595,0.0595,0.04,0.0595,4800,0
+SDAWW.US,D,20230511,000000,0.0682,0.0682,0.0682,0.0682,100,0
+SDAWW.US,D,20230515,000000,0.0417,0.0573,0.03,0.0573,3928,0
+SDAWW.US,D,20230516,000000,0.0573,0.065,0.0324,0.0593,920,0
+SDAWW.US,D,20230517,000000,0.0517,0.1,0.0517,0.0999,6918,0
+SDAWW.US,D,20230518,000000,0.09,0.1099,0.07,0.1099,29400,0
+SDAWW.US,D,20230519,000000,0.14,0.2,0.0901,0.1,165200,0
+SDAWW.US,D,20230522,000000,0.118,0.1325,0.085,0.0988,119900,0
+SDAWW.US,D,20230523,000000,0.095,0.1499,0.09,0.125,135700,0
+SDAWW.US,D,20230524,000000,0.12,0.15,0.101,0.137,197400,0
+SDAWW.US,D,20230525,000000,0.1528,0.25,0.1325,0.25,225500,0
+SDAWW.US,D,20230526,000000,0.1425,0.2612,0.1318,0.2355,170400,0
+SDAWW.US,D,20230530,000000,0.24999,0.25,0.1614,0.231,116441,0
+SDAWW.US,D,20230531,000000,0.1851,0.5,0.1851,0.4131,629229,0
+SDAWW.US,D,20230601,000000,0.406,0.45,0.31,0.3923,248040,0
+SDAWW.US,D,20230602,000000,0.44,0.44,0.25,0.27,41509,0
+SDAWW.US,D,20230605,000000,0.2424,0.2482,0.18,0.245,21023,0
+SDAWW.US,D,20230606,000000,0.1818,0.24,0.18,0.1855,5496,0
+SDAWW.US,D,20230607,000000,0.182,0.2376,0.1641,0.182,17422,0
+SDAWW.US,D,20230608,000000,0.2225,0.235,0.19,0.19,60489,0
+SDAWW.US,D,20230609,000000,0.22,0.22,0.1629,0.1707,3899,0
+SDAWW.US,D,20230612,000000,0.198,0.25,0.198,0.239445,72320,0
+SDAWW.US,D,20230613,000000,0.2855,0.2855,0.2225,0.2322,15550,0
+SDAWW.US,D,20230614,000000,0.2028,0.2475,0.1456,0.2399,16930,0
+SDAWW.US,D,20230615,000000,0.26116,0.39,0.1788,0.34,44363,0
+SDAWW.US,D,20230616,000000,0.34,0.4,0.25,0.3329,23838,0
+SDAWW.US,D,20230620,000000,0.3594,0.37,0.297499,0.34,14400,0
+SDAWW.US,D,20230621,000000,0.25,0.3663,0.25,0.326,21477,0
+SDAWW.US,D,20230622,000000,0.26,0.35,0.25,0.332,40569,0
+SDAWW.US,D,20230623,000000,0.37,0.37,0.2831,0.36,9546,0
+SDAWW.US,D,20230626,000000,0.338749,0.338749,0.32875,0.32875,940,0
+SDAWW.US,D,20230627,000000,0.349999,0.349999,0.349999,0.349999,156,0
+SDAWW.US,D,20230628,000000,0.2724,0.339999,0.2724,0.32,12763,0
+SDAWW.US,D,20230629,000000,0.37,0.7,0.3,0.4025,53037,0
+SDAWW.US,D,20230630,000000,0.3762,0.38,0.350101,0.350101,2077,0
+SDAWW.US,D,20230703,000000,0.3515,0.3658,0.314,0.3497,3553,0
+SDAWW.US,D,20230705,000000,0.368,0.38,0.368,0.38,9595,0
+SDAWW.US,D,20230706,000000,0.376,0.4351,0.35,0.435,78910,0
+SDAWW.US,D,20230707,000000,0.5245,0.5245,0.4,0.41,97015,0
+SDAWW.US,D,20230710,000000,0.41,0.41,0.4,0.4,9270,0
+SDAWW.US,D,20230711,000000,0.3557,0.3557,0.3,0.3,1689,0
+SDAWW.US,D,20230712,000000,0.2725,0.275,0.19,0.24,9293,0
+SDAWW.US,D,20230713,000000,0.2637,0.2637,0.14,0.1426,9762,0
+SDAWW.US,D,20230714,000000,0.12,0.14,0.12,0.14,13701,0
+SDAWW.US,D,20230717,000000,0.1483,0.18,0.1483,0.18,2061,0
+SDAWW.US,D,20230718,000000,0.1737,0.214899,0.1737,0.214899,1086,0
+SDAWW.US,D,20230719,000000,0.1664,0.2,0.1664,0.198,1914,0
+SDAWW.US,D,20230720,000000,0.2475,0.3449,0.2475,0.2975,52972,0
+SDAWW.US,D,20230721,000000,0.39,0.39,0.2626,0.3381,1370,0
+SDAWW.US,D,20230724,000000,0.25,0.396,0.23,0.396,3869,0
+SDAWW.US,D,20230725,000000,0.45,0.46,0.3924,0.3924,1704,0
+SDAWW.US,D,20230726,000000,0.36,0.39,0.36,0.39,1181,0
+SDAWW.US,D,20230727,000000,0.3125,0.41,0.3125,0.41,831,0
+SDAWW.US,D,20230728,000000,0.41,0.422501,0.41,0.4101,12207,0
+SDAWW.US,D,20230731,000000,0.4101,0.4975,0.4101,0.45,11993,0
+SDAWW.US,D,20230801,000000,0.45,0.4975,0.45,0.45,7848,0
+SDAWW.US,D,20230802,000000,0.45,0.485,0.45,0.45,19147,0
+SDAWW.US,D,20230803,000000,0.4172,0.4231,0.3596,0.3596,36060,0
+SDAWW.US,D,20230804,000000,0.5,0.5245,0.45,0.5245,35253,0
+SDAWW.US,D,20230807,000000,0.5366,0.77,0.5366,0.7,95618,0
+SDAWW.US,D,20230808,000000,0.7475,0.79375,0.699,0.79375,104731,0
+SDAWW.US,D,20230809,000000,0.749999,0.775,0.7,0.7,95221,0
+SDAWW.US,D,20230810,000000,0.75,0.75,0.7,0.725,24733,0
+SDAWW.US,D,20230811,000000,0.730001,0.737501,0.7,0.716876,59539,0
+SDAWW.US,D,20230814,000000,0.8,0.8075,0.58,0.72,138005,0
+SDAWW.US,D,20230815,000000,0.65,0.7725,0.65,0.7725,43750,0
+SDAWW.US,D,20230816,000000,0.6025,0.6025,0.6025,0.6025,108,0
+SDAWW.US,D,20230817,000000,0.6,0.6,0.3725,0.5,19858,0
+SDAWW.US,D,20230821,000000,0.3652,0.41,0.35,0.37,25011,0
+SDAWW.US,D,20230822,000000,0.407,0.4799,0.23,0.23,10103,0
+SDAWW.US,D,20230823,000000,0.35,0.3525,0.32,0.3525,2659,0
+SDAWW.US,D,20230824,000000,0.4125,0.4125,0.2525,0.35,12540,0
+SDAWW.US,D,20230828,000000,0.5,0.52,0.255,0.255,4894,0
+SDAWW.US,D,20230829,000000,0.33,0.39,0.2925,0.2925,36189,0
+SDAWW.US,D,20230830,000000,0.31,0.47,0.292,0.292,26658,0
+SDAWW.US,D,20230831,000000,0.32,0.32,0.25,0.25,84092,0
+SDAWW.US,D,20230901,000000,0.27,0.2988,0.25,0.25,19496,0
+SDAWW.US,D,20230905,000000,0.25,0.25,0.21,0.21,29947,0
+SDAWW.US,D,20230906,000000,0.23,0.25,0.17,0.19,8310,0
+SDAWW.US,D,20230907,000000,0.21505,0.2293,0.17,0.18,29741,0
+SDAWW.US,D,20230908,000000,0.18,0.2612,0.18,0.24,28666,0
+SDAWW.US,D,20230911,000000,0.21,0.25,0.21,0.2125,9191,0
+SDAWW.US,D,20230912,000000,0.23,0.23,0.2,0.2,6606,0
+SDAWW.US,D,20230913,000000,0.24,0.24,0.24,0.24,156,0
+SDAWW.US,D,20230914,000000,0.24,0.24,0.195,0.202,16968,0
+SDAWW.US,D,20230915,000000,0.2771,0.2771,0.2,0.2,12453,0
+SDAWW.US,D,20230918,000000,0.23,0.2923,0.205,0.205,4251,0
+SDAWW.US,D,20230919,000000,0.2051,0.2051,0.18,0.18,285,0
+SDAWW.US,D,20230920,000000,0.19,0.19,0.19,0.19,268,0
+SDAWW.US,D,20230921,000000,0.19,0.19,0.18,0.18,1195,0
+SDAWW.US,D,20230922,000000,0.18,0.18,0.14,0.15,11274,0
+SDAWW.US,D,20230925,000000,0.146101,0.146101,0.121,0.121,7545,0
+SDAWW.US,D,20230926,000000,0.1298,0.1498,0.1225,0.1225,8829,0
+SDAWW.US,D,20230927,000000,0.1275,0.1275,0.1275,0.1275,500,0
+SDAWW.US,D,20230928,000000,0.13,0.153266,0.1275,0.1275,19088,0
+SDAWW.US,D,20230929,000000,0.1785,0.189425,0.1025,0.125,13968,0
+SDAWW.US,D,20231002,000000,0.13,0.13,0.12,0.12,1401,0
+SDAWW.US,D,20231003,000000,0.1494,0.1494,0.1025,0.1064,5098,0
+SDAWW.US,D,20231004,000000,0.1623,0.1699,0.105,0.12,6201,0
+SDAWW.US,D,20231006,000000,0.101,0.103,0.1,0.103,7567,0
+SDAWW.US,D,20231009,000000,0.11,0.1405,0.09,0.14,12525,0
+SDAWW.US,D,20231012,000000,0.1267,0.1339,0.1267,0.132,20454,0
+SDAWW.US,D,20231017,000000,0.132,0.15,0.132,0.15,34318,0
+SDAWW.US,D,20231018,000000,0.15,0.2502,0.15,0.2025,17937,0
+SDAWW.US,D,20231019,000000,0.25,0.2738,0.1675,0.27,16864,0
+SDAWW.US,D,20231020,000000,0.27,0.3263,0.27,0.3,16095,0
+SDAWW.US,D,20231023,000000,0.34,0.350101,0.3275,0.35,10767,0
+SDAWW.US,D,20231025,000000,0.3525,0.3749,0.3525,0.3749,5434,0
+SDAWW.US,D,20231026,000000,0.33,0.3525,0.202,0.27,357584,0
+SDAWW.US,D,20231027,000000,0.27,0.27,0.27,0.27,1600,0
+SDAWW.US,D,20231109,000000,0.2085,0.2085,0.2,0.2,8031,0
+SDAWW.US,D,20231110,000000,0.15,0.15,0.13,0.13,5597,0
+SDAWW.US,D,20231113,000000,0.1338,0.1338,0.1325,0.1325,801,0
+SDAWW.US,D,20231117,000000,0.15,0.15,0.15,0.15,600,0
+SDAWW.US,D,20231127,000000,0.18,0.18,0.1525,0.1525,2609,0
+SDAWW.US,D,20231128,000000,0.215,0.215,0.215,0.215,1708,0
+SDAWW.US,D,20231204,000000,0.2025,0.2025,0.2025,0.2025,492,0
+SDAWW.US,D,20231211,000000,0.1525,0.1525,0.15,0.15,18631,0
+SDAWW.US,D,20231212,000000,0.154,0.162,0.15,0.1526,14954,0
+SDAWW.US,D,20231213,000000,0.17,0.17,0.17,0.17,200,0
+SDAWW.US,D,20231214,000000,0.16,0.16,0.1515,0.16,1000,0
+SDAWW.US,D,20231218,000000,0.25,0.3475,0.218921,0.3354,100531,0
+SDAWW.US,D,20231219,000000,0.38,0.4525,0.2626,0.365,68160,0
+SDAWW.US,D,20231220,000000,0.3737,0.4425,0.3701,0.370101,3398,0
+SDAWW.US,D,20231221,000000,0.404,0.4375,0.4,0.4018,2742,0
+SDAWW.US,D,20231222,000000,0.435,0.4375,0.3701,0.39,4849,0
+SDAWW.US,D,20231226,000000,0.4,0.4001,0.3701,0.4001,1510,0
+SDAWW.US,D,20231227,000000,0.4,0.4,0.37,0.4,2400,0
+SDAWW.US,D,20231228,000000,0.37,0.4,0.37,0.4,4746,0
+SDAWW.US,D,20231229,000000,0.37,0.4,0.37,0.373751,8978,0
+SDAWW.US,D,20240102,000000,0.3749,0.3749,0.3749,0.3749,1099,0
+SDAWW.US,D,20240103,000000,0.425,0.4299,0.37,0.3701,4121,0
+SDAWW.US,D,20240104,000000,0.4282,0.4325,0.410068,0.410068,3305,0
+SDAWW.US,D,20240105,000000,0.4,0.4,0.2853,0.3799,6807,0
+SDAWW.US,D,20240108,000000,0.3999,0.4,0.38,0.39,3243,0
+SDAWW.US,D,20240109,000000,0.38,0.38,0.37,0.37,21544,0
+SDAWW.US,D,20240110,000000,0.37,0.3743,0.305,0.3163,8616,0
+SDAWW.US,D,20240111,000000,0.316249,0.3465,0.31,0.31,4613,0
+SDAWW.US,D,20240112,000000,0.2826,0.2853,0.27,0.27,13199,0
+SDAWW.US,D,20240116,000000,0.34,0.34,0.27,0.2926,5233,0
+SDAWW.US,D,20240117,000000,0.295,0.3,0.2688,0.27,17851,0
+SDAWW.US,D,20240118,000000,0.34,0.44,0.3267,0.4,35664,0
+SDAWW.US,D,20240119,000000,0.43,0.43,0.306249,0.32,14725,0
+SDAWW.US,D,20240122,000000,0.33,0.3501,0.261,0.29,54952,0
+SDAWW.US,D,20240123,000000,0.26,0.34,0.26,0.3398,12360,0
+SDAWW.US,D,20240124,000000,0.34,0.39,0.34,0.39,822,0
+SDAWW.US,D,20240125,000000,0.39,0.39,0.39,0.39,1177,0
+SDAWW.US,D,20240126,000000,0.39,0.39,0.3481,0.3638,4932,0
+SDAWW.US,D,20240129,000000,0.37,0.3737,0.26,0.26,10503,0
+SDAWW.US,D,20240201,000000,0.39,0.39,0.2865,0.3012,127460,0
+SDAWW.US,D,20240202,000000,0.319,0.319,0.29275,0.29275,1155,0
+SDAWW.US,D,20240205,000000,0.32,0.32,0.275,0.275,1203,0
+SDAWW.US,D,20240206,000000,0.2759,0.2759,0.25,0.2581,53945,0
+SDAWW.US,D,20240207,000000,0.2972,0.3025,0.2475,0.25,18352,0
+SDAWW.US,D,20240208,000000,0.2675,0.2675,0.2675,0.2675,846,0
+SDAWW.US,D,20240209,000000,0.21,0.2698,0.2,0.2698,862,0
+SDAWW.US,D,20240212,000000,0.28,0.28,0.2772,0.2772,764,0
+SDAWW.US,D,20240213,000000,0.2022,0.2125,0.2022,0.21,685,0
+SDAWW.US,D,20240215,000000,0.27,0.27,0.2575,0.267499,2306,0
+SDAWW.US,D,20240216,000000,0.2675,0.2676,0.2675,0.2675,2570,0
+SDAWW.US,D,20240220,000000,0.2685,0.29,0.2685,0.27,2410,0
+SDAWW.US,D,20240221,000000,0.28,0.28,0.2168,0.25,43899,0
+SDAWW.US,D,20240222,000000,0.27,0.27,0.2108,0.26,3220,0
+SDAWW.US,D,20240223,000000,0.2172,0.26,0.2154,0.2154,12922,0
+SDAWW.US,D,20240226,000000,0.218,0.218,0.1654,0.18,17785,0
+SDAWW.US,D,20240227,000000,0.1929,0.218,0.1929,0.21,3204,0
+SDAWW.US,D,20240228,000000,0.21,0.21,0.1629,0.21,18102,0
+SDAWW.US,D,20240229,000000,0.1996,0.21,0.17,0.19,9924,0
+SDAWW.US,D,20240301,000000,0.1825,0.19,0.1775,0.19,30914,0
+SDAWW.US,D,20240304,000000,0.1633,0.1839,0.155,0.1839,11420,0
+SDAWW.US,D,20240305,000000,0.1325,0.1509,0.1325,0.1509,10143,0
+SDAWW.US,D,20240307,000000,0.1385,0.158,0.1325,0.158,7614,0
+SDAWW.US,D,20240308,000000,0.155,0.155,0.155,0.155,215,0
+SDAWW.US,D,20240311,000000,0.1555,0.1796,0.155,0.155,4975,0
+SDAWW.US,D,20240312,000000,0.1323,0.156051,0.131,0.156051,4554,0
+SDAWW.US,D,20240313,000000,0.175,0.1786,0.135,0.155,7734,0
+SDAWW.US,D,20240314,000000,0.14,0.14,0.14,0.14,5001,0
+SDAWW.US,D,20240318,000000,0.131,0.2,0.131,0.2,9701,0
+SDAWW.US,D,20240319,000000,0.22,0.2409,0.2115,0.2375,9608,0
+SDAWW.US,D,20240320,000000,0.25,0.2975,0.1625,0.176,55427,0
+SDAWW.US,D,20240321,000000,0.1714,0.265,0.1714,0.175,19398,0
+SDAWW.US,D,20240322,000000,0.1777,0.1971,0.176,0.176,6457,0
+SDAWW.US,D,20240325,000000,0.22,0.2892,0.176,0.21,34105,0
+SDAWW.US,D,20240326,000000,0.21,0.21,0.21,0.21,302,0
+SDAWW.US,D,20240327,000000,0.2455,0.2775,0.2335,0.25,17033,0
+SDAWW.US,D,20240328,000000,0.273,0.3,0.2209,0.2736,25837,0
+SDAWW.US,D,20240401,000000,0.2233,0.2354,0.210001,0.2352,7390,0
+SDAWW.US,D,20240402,000000,0.2714,0.2931,0.2542,0.2655,2123,0
+SDAWW.US,D,20240403,000000,0.2352,0.24,0.2352,0.24,5303,0
+SDAWW.US,D,20240404,000000,0.268,0.3419,0.25,0.283,16768,0
+SDAWW.US,D,20240405,000000,0.338599,0.364,0.25,0.27,27856,0
+SDAWW.US,D,20240408,000000,0.2601,0.2601,0.2601,0.2601,201,0
+SDAWW.US,D,20240409,000000,0.2711,0.2711,0.27,0.27,2449,0
+SDAWW.US,D,20240410,000000,0.3575,0.3575,0.27,0.27,4879,0
+SDAWW.US,D,20240411,000000,0.3187,0.34,0.27,0.27,1500,0
+SDAWW.US,D,20240412,000000,0.3102,0.3223,0.2866,0.3,7963,0
+SDAWW.US,D,20240415,000000,0.270775,0.35,0.270775,0.3002,63878,0
+SDAWW.US,D,20240416,000000,0.387399,0.387399,0.387399,0.387399,205,0
+SDAWW.US,D,20240417,000000,0.3891,0.3891,0.27,0.27,13831,0
+SDAWW.US,D,20240418,000000,0.272,0.3474,0.272,0.272,4469,0
+SDAWW.US,D,20240419,000000,0.27,0.3324,0.27,0.306,74414,0
+SDAWW.US,D,20240422,000000,0.2998,0.3,0.272,0.272,3417,0
+SDAWW.US,D,20240424,000000,0.25,0.25,0.25,0.25,271,0
+SDAWW.US,D,20240430,000000,0.2375,0.25,0.2375,0.25,753,0
+SDAWW.US,D,20240503,000000,0.2962,0.2962,0.2962,0.2962,1010,0
+SDAWW.US,D,20240506,000000,0.2893,0.2893,0.25,0.25,3211,0
+SDAWW.US,D,20240507,000000,0.2488,0.25,0.2482,0.2488,3583,0
+SDAWW.US,D,20240509,000000,0.2669,0.2669,0.248801,0.248801,502,0
+SDAWW.US,D,20240510,000000,0.2516,0.2516,0.25,0.25,1045,0
+SDAWW.US,D,20240513,000000,0.2375,0.2375,0.2375,0.2375,1777,0
+SDAWW.US,D,20240514,000000,0.2365,0.2365,0.2365,0.2365,575,0
+SDAWW.US,D,20240516,000000,0.29,0.29,0.25,0.251249,3331,0
+SDAWW.US,D,20240524,000000,0.25,0.25,0.22,0.22,5405,0
+SDAWW.US,D,20240528,000000,0.17,0.1935,0.17,0.1799,107282,0
+SDAWW.US,D,20240529,000000,0.18,0.18,0.15995,0.17,58634,0
+SDAWW.US,D,20240531,000000,0.17,0.17,0.17,0.17,2010,0
+SDAWW.US,D,20240603,000000,0.1888,0.2,0.1626,0.18,2866,0
+SDAWW.US,D,20240605,000000,0.14,0.151,0.131,0.131,17999,0
+SDAWW.US,D,20240606,000000,0.1101,0.1225,0.1094,0.11,41579,0
+SDAWW.US,D,20240607,000000,0.1,0.119951,0.09,0.119951,82326,0
+SDAWW.US,D,20240610,000000,0.12,0.12,0.12,0.12,5400,0
+SDAWW.US,D,20240614,000000,0.11,0.11,0.11,0.11,328,0
+SDAWW.US,D,20240617,000000,0.14465,0.3,0.13,0.25,46785,0
+SDAWW.US,D,20240618,000000,0.25,0.25,0.15,0.24,21020,0
+SDAWW.US,D,20240621,000000,0.1522,0.16,0.1499,0.1499,17688,0
+SDAWW.US,D,20240624,000000,0.18,0.21,0.18,0.21,4456,0
+SDAWW.US,D,20240625,000000,0.22,0.2499,0.18,0.18,2500,0
+SDAWW.US,D,20240626,000000,0.15,0.15,0.15,0.15,135,0
+SDAWW.US,D,20240627,000000,0.2,0.3,0.17,0.221,35284,0
+SDAWW.US,D,20240628,000000,0.1725,0.1725,0.1725,0.1725,500,0
+SDAWW.US,D,20240703,000000,0.1525,0.1525,0.1525,0.1525,400,0
+SDAWW.US,D,20240708,000000,0.115,0.115,0.115,0.115,1012,0
+SDAWW.US,D,20240715,000000,0.168959,0.168959,0.168959,0.168959,1040,0
+SDAWW.US,D,20240716,000000,0.23,0.29,0.23,0.29,59629,0
+SDAWW.US,D,20240717,000000,0.3,0.3,0.283251,0.284,24909,0
+SDAWW.US,D,20240718,000000,0.29,0.29,0.2,0.2,12456,0
+SDAWW.US,D,20240719,000000,0.1325,0.17,0.1325,0.17,5410,0
+SDAWW.US,D,20240722,000000,0.18,0.18,0.16,0.16,5190,0
+SDAWW.US,D,20240723,000000,0.1425,0.1425,0.1225,0.13,3000,0
+SDAWW.US,D,20240724,000000,0.1325,0.15,0.1325,0.15,1270,0
+SDAWW.US,D,20240725,000000,0.179,0.2181,0.179,0.2181,1695,0
+SDAWW.US,D,20240726,000000,0.15,0.29,0.1406,0.2113,1309,0
+SDAWW.US,D,20240730,000000,0.19,0.2,0.1894,0.2,900,0
+SDAWW.US,D,20240801,000000,0.2136,0.2136,0.165,0.165,7842,0
+SDAWW.US,D,20240806,000000,0.1725,0.3,0.1625,0.3,2003,0
+SDAWW.US,D,20240807,000000,0.22,0.22,0.22,0.22,299,0
+SDAWW.US,D,20240812,000000,0.22,0.2399,0.22,0.2201,4109,0
+SDAWW.US,D,20240814,000000,0.2,0.2,0.1801,0.1801,30000,0
+SDAWW.US,D,20240816,000000,0.1801,0.1801,0.1801,0.1801,1504,0
+SDAWW.US,D,20240819,000000,0.18,0.209899,0.1626,0.1675,32235,0
+SDAWW.US,D,20240820,000000,0.22,0.29,0.2125,0.2501,36955,0
+SDAWW.US,D,20240822,000000,0.2125,0.2501,0.2125,0.22,3396,0
+SDAWW.US,D,20240823,000000,0.2202,0.2202,0.2177,0.2177,4079,0
+SDAWW.US,D,20240830,000000,0.25,0.25,0.2175,0.2175,22251,0
+SDAWW.US,D,20240904,000000,0.2161,0.2161,0.2161,0.2161,150,0
+SDAWW.US,D,20240910,000000,0.240001,0.240001,0.2161,0.2161,361,0
+SDAWW.US,D,20240911,000000,0.2152,0.3,0.2048,0.27,24070,0
+SDAWW.US,D,20240912,000000,0.2051,0.2051,0.2051,0.2051,320,0
+SDAWW.US,D,20240913,000000,0.2125,0.2125,0.2125,0.2125,186,0
+SDAWW.US,D,20240918,000000,0.2675,0.2675,0.21,0.267399,713,0
+SDAWW.US,D,20240920,000000,0.202,0.202,0.17,0.1888,484,0
+SDAWW.US,D,20240923,000000,0.1888,0.1888,0.1888,0.1888,108,0
+SDAWW.US,D,20240926,000000,0.2647,0.27,0.22365,0.27,2021,0
+SDAWW.US,D,20240927,000000,0.241249,0.3,0.1888,0.3,10604,0
+SDAWW.US,D,20240930,000000,0.258,0.3,0.2115,0.22,7631,0
+SDAWW.US,D,20241001,000000,0.297,0.3,0.216,0.2999,9533,0
+SDAWW.US,D,20241002,000000,0.29,0.3,0.2252,0.2999,4278,0
+SDAWW.US,D,20241003,000000,0.3,0.3,0.2311,0.276,12553,0
+SDAWW.US,D,20241004,000000,0.2745,0.3,0.2325,0.2352,9651,0
+SDAWW.US,D,20241007,000000,0.252549,0.252549,0.252549,0.252549,100,0
+SDAWW.US,D,20241008,000000,0.2354,0.2354,0.2331,0.2331,201,0
+SDAWW.US,D,20241010,000000,0.2549,0.2975,0.230101,0.2975,5926,0
+SDAWW.US,D,20241011,000000,0.2011,0.235,0.1575,0.2,64578,0
+SDAWW.US,D,20241014,000000,0.180101,0.180101,0.1651,0.18,500,0
+SDAWW.US,D,20241015,000000,0.2,0.2,0.2,0.2,4267,0
+SDAWW.US,D,20241016,000000,0.1575,0.18,0.1575,0.18,2400,0
+SDAWW.US,D,20241018,000000,0.18,0.2325,0.18,0.18,1004,0
+SDAWW.US,D,20241024,000000,0.18,0.1801,0.18,0.1801,18970,0
+SDAWW.US,D,20241028,000000,0.211149,0.2398,0.1825,0.185,7665,0
+SDAWW.US,D,20241029,000000,0.1925,0.1925,0.1925,0.1925,534,0
+SDAWW.US,D,20241030,000000,0.19,0.1927,0.19,0.1927,1219,0
+SDAWW.US,D,20241101,000000,0.195,0.1951,0.195,0.195,1126,0
+SDAWW.US,D,20241104,000000,0.195,0.195,0.195,0.195,613,0
+SDAWW.US,D,20241106,000000,0.221151,0.221151,0.201,0.2025,1132,0
+SDAWW.US,D,20241108,000000,0.229699,0.2298,0.201,0.2298,6787,0
+SDAWW.US,D,20241111,000000,0.23,0.23,0.2021,0.21,1255,0
+SDAWW.US,D,20241112,000000,0.2475,0.255,0.21,0.25,13318,0
+SDAWW.US,D,20241113,000000,0.267399,0.2675,0.211,0.2675,8625,0
+SDAWW.US,D,20241114,000000,0.319,0.35,0.2861,0.295,413447,0
+SDAWW.US,D,20241115,000000,0.3232,0.3975,0.308,0.3674,36290,0
+SDAWW.US,D,20241118,000000,0.4,0.4,0.28,0.300001,159261,0
+SDAWW.US,D,20241119,000000,0.3,0.3515,0.2853,0.29,222625,0
+SDAWW.US,D,20241120,000000,0.29,0.3383,0.26,0.26,77115,0
+SDAWW.US,D,20241121,000000,0.26,0.38,0.26,0.38,12970,0
+SDAWW.US,D,20241122,000000,0.32,0.3497,0.275,0.3497,37404,0
+SDAWW.US,D,20241125,000000,0.310101,0.34,0.28,0.31,16742,0
+SDAWW.US,D,20241126,000000,0.314999,0.3773,0.3,0.3475,61015,0
+SDAWW.US,D,20241127,000000,0.38,0.38,0.3476,0.3476,1025,0
+SDAWW.US,D,20241129,000000,0.38,0.3975,0.35,0.3929,34302,0
+SDAWW.US,D,20241202,000000,0.3475,0.3701,0.3475,0.3701,76243,0
+SDAWW.US,D,20241203,000000,0.3825,0.3975,0.348749,0.348749,3361,0
+SDAWW.US,D,20241204,000000,0.4,0.4,0.3999,0.3999,918,0
+SDAWW.US,D,20241205,000000,0.3975,0.3975,0.3974,0.3974,2020,0
+SDAWW.US,D,20241206,000000,0.3974,0.3974,0.3974,0.3974,200,0
+SDAWW.US,D,20241209,000000,0.3975,0.4125,0.37,0.4125,15882,0
+SDAWW.US,D,20241210,000000,0.3838,0.4025,0.346904,0.38,136514,0
+SDAWW.US,D,20241211,000000,0.357,0.38,0.357,0.38,256,0
+SDAWW.US,D,20241212,000000,0.3535,0.38,0.3353,0.3774,15123,0
+SDAWW.US,D,20241213,000000,0.36,0.36,0.36,0.36,134,0
+SDAWW.US,D,20241216,000000,0.3599,0.36,0.31,0.3299,16572,0
+SDAWW.US,D,20241217,000000,0.3299,0.3333,0.32545,0.33,11564,0
+SDAWW.US,D,20241218,000000,0.33,0.33,0.3299,0.3299,16638,0
+SDAWW.US,D,20241219,000000,0.34,0.343,0.32615,0.3422,26233,0
+SDAWW.US,D,20241224,000000,0.3395,0.34,0.3282,0.335,6832,0
+SDAWW.US,D,20241226,000000,0.325,0.38,0.325,0.38,77257,0
+SDAWW.US,D,20241227,000000,0.37,0.38,0.3305,0.3305,7506,0
+SDAWW.US,D,20241230,000000,0.3344,0.38,0.327499,0.33,9044,0
+SDAWW.US,D,20241231,000000,0.33,0.33,0.3075,0.32,53769,0
+SDAWW.US,D,20250102,000000,0.307701,0.33,0.3075,0.31,41256,0
+SDAWW.US,D,20250103,000000,0.3265,0.33,0.3265,0.3298,973,0
+SDAWW.US,D,20250106,000000,0.33,0.33,0.33,0.33,15274,0
+SDAWW.US,D,20250107,000000,0.33,0.33,0.316499,0.325,9639,0
+SDAWW.US,D,20250110,000000,0.33,0.35,0.32495,0.33995,111145,0
+SDAWW.US,D,20250113,000000,0.36,0.36,0.3425,0.3425,2251,0
+SDAWW.US,D,20250114,000000,0.34,0.34,0.34,0.34,3201,0
+SDAWW.US,D,20250117,000000,0.31,0.353851,0.31,0.353851,2263,0
+SDAWW.US,D,20250121,000000,0.367701,0.37,0.3101,0.313,11730,0
+SDAWW.US,D,20250122,000000,0.3498,0.3498,0.32,0.349,6775,0
+SDAWW.US,D,20250124,000000,0.32,0.32,0.32,0.32,1613,0
+SDAWW.US,D,20250128,000000,0.33,0.33,0.31,0.324319,5326,0
+SDAWW.US,D,20250129,000000,0.336501,0.336501,0.336501,0.336501,315,0
+SDAWW.US,D,20250130,000000,0.3663,0.37,0.3075,0.33,7328,0
+SDAWW.US,D,20250131,000000,0.33,0.33,0.33,0.33,653,0
+SDAWW.US,D,20250205,000000,0.31,0.31,0.29,0.29,6797,0
+SDAWW.US,D,20250206,000000,0.29,0.29,0.25,0.25,29303,0
+SDAWW.US,D,20250207,000000,0.22,0.22,0.16,0.1699,24618,0
+SDAWW.US,D,20250210,000000,0.1601,0.1617,0.1501,0.1599,10871,0
+SDAWW.US,D,20250211,000000,0.1699,0.1699,0.16,0.16,29860,0
+SDAWW.US,D,20250212,000000,0.1503,0.1503,0.1503,0.1503,1113,0
+SDAWW.US,D,20250213,000000,0.1502,0.1502,0.1502,0.1502,2027,0
+SDAWW.US,D,20250218,000000,0.2196,0.2196,0.150201,0.18,5033,0
+SDAWW.US,D,20250220,000000,0.17,0.17,0.1616,0.1616,1608,0
+SDAWW.US,D,20250221,000000,0.1782,0.18,0.1782,0.18,4200,0
+SDAWW.US,D,20250225,000000,0.18,0.21,0.18,0.19,4090,0
+SDAWW.US,D,20250226,000000,0.2175,0.27,0.2079,0.2198,26330,0
+SDAWW.US,D,20250227,000000,0.2198,0.31,0.198,0.27125,267028,0
+SDAWW.US,D,20250228,000000,0.25,0.3025,0.207601,0.22,63249,0
+SDAWW.US,D,20250303,000000,0.24,0.24,0.22,0.22,1001,0
+SDAWW.US,D,20250305,000000,0.195,0.195,0.16,0.1825,4978,0
+SDAWW.US,D,20250306,000000,0.1825,0.1825,0.175,0.175,3738,0
+SDAWW.US,D,20250307,000000,0.2299,0.2299,0.1525,0.2,3989,0
+SDAWW.US,D,20250310,000000,0.1551,0.2097,0.1551,0.165001,2557,0
+SDAWW.US,D,20250311,000000,0.1625,0.1626,0.1625,0.1626,2299,0
+SDAWW.US,D,20250312,000000,0.1861,0.191,0.1525,0.1525,11409,0
+SDAWW.US,D,20250314,000000,0.1732,0.1732,0.1732,0.1732,1000,0
+SDAWW.US,D,20250319,000000,0.1764,0.1764,0.1764,0.1764,2900,0
+SDAWW.US,D,20250320,000000,0.18,0.2,0.18,0.2,1280,0
+SDAWW.US,D,20250324,000000,0.21,0.21,0.209899,0.209899,1901,0
+SDAWW.US,D,20250325,000000,0.21,0.21,0.2099,0.21,1800,0
+SDAWW.US,D,20250327,000000,0.2441,0.2441,0.2441,0.2441,225,0
+SDAWW.US,D,20250331,000000,0.1901,0.1901,0.19,0.19,788,0
+SDAWW.US,D,20250401,000000,0.1865,0.19,0.18,0.19,2112,0
+SDAWW.US,D,20250402,000000,0.215,0.215,0.1786,0.1786,454,0
+SDAWW.US,D,20250403,000000,0.2199,0.22,0.16,0.16,640,0
+SDAWW.US,D,20250407,000000,0.1175,0.1175,0.1175,0.1175,3000,0
+SDAWW.US,D,20250408,000000,0.1011,0.1111,0.1011,0.1011,977,0
+SDAWW.US,D,20250409,000000,0.1011,0.1468,0.1011,0.1468,800,0
+SDAWW.US,D,20250410,000000,0.12,0.12,0.101,0.101,8143,0
+SDAWW.US,D,20250411,000000,0.101,0.11375,0.101,0.11,1383,0
+SDAWW.US,D,20250414,000000,0.1,0.1,0.06,0.07,15882,0
+SDAWW.US,D,20250415,000000,0.1082,0.1082,0.0662,0.07,12075,0
+SDAWW.US,D,20250416,000000,0.0665,0.11,0.0663,0.0663,4500,0
+SDAWW.US,D,20250417,000000,0.0663,0.0663,0.05,0.0535,27627,0
+SDAWW.US,D,20250421,000000,0.0532,0.0532,0.045,0.046,41910,0
+SDAWW.US,D,20250422,000000,0.0914,0.09775,0.0501,0.0855,2866,0
+SDAWW.US,D,20250423,000000,0.09,0.09,0.0602,0.0799,35539,0
+SDAWW.US,D,20250428,000000,0.0701,0.0701,0.0701,0.0701,252,0
+SDAWW.US,D,20250429,000000,0.0703,0.0703,0.0703,0.0703,203,0
+SDAWW.US,D,20250430,000000,0.11,0.11,0.07,0.085,2293,0
+SDAWW.US,D,20250501,000000,0.085,0.085,0.0711,0.0711,2687,0
+SDAWW.US,D,20250502,000000,0.0763,0.09692,0.0701,0.0898,9300,0
+SDAWW.US,D,20250505,000000,0.075,0.08,0.0701,0.0702,12450,0
+SDAWW.US,D,20250506,000000,0.0702,0.0795,0.0701,0.0701,1247,0
+SDAWW.US,D,20250507,000000,0.0701,0.0701,0.07,0.07,753,0
+SDAWW.US,D,20250512,000000,0.0714,0.073,0.066,0.066,2502,0
+SDAWW.US,D,20250513,000000,0.073,0.073,0.06,0.0666,4374,0
+SDAWW.US,D,20250514,000000,0.0709,0.0709,0.052,0.052,56304,0
+SDAWW.US,D,20250515,000000,0.0522,0.06,0.051,0.051,27762,0
+SDAWW.US,D,20250516,000000,0.059499,0.0595,0.0511,0.0511,2068,0
+SDAWW.US,D,20250519,000000,0.0594,0.0595,0.0451,0.0456,36912,0
+SDAWW.US,D,20250520,000000,0.0535,0.0775,0.0475,0.0476,126263,0
+SDAWW.US,D,20250522,000000,0.05,0.05,0.05,0.05,500,0
+SDAWW.US,D,20250523,000000,0.0599,0.0775,0.0518,0.0627,33612,0
+SDAWW.US,D,20250527,000000,0.0775,0.0775,0.07,0.07,10608,0
+SDAWW.US,D,20250528,000000,0.0695,0.0773,0.0503,0.0503,2903,0
+SDAWW.US,D,20250604,000000,0.0504,0.0635,0.05,0.0635,10600,0
+SDAWW.US,D,20250606,000000,0.05,0.0763,0.05,0.0763,1572,0
+SDAWW.US,D,20250609,000000,0.0763,0.0764,0.0511,0.06,11821,0
+SDAWW.US,D,20250610,000000,0.0729,0.0765,0.0679,0.068249,3879,0
+SDAWW.US,D,20250611,000000,0.0679,0.068,0.0679,0.068,897,0
+SDAWW.US,D,20250612,000000,0.0602,0.0765,0.0602,0.0607,11760,0
+SDAWW.US,D,20250616,000000,0.0764,0.0764,0.0764,0.0764,590,0
+SDAWW.US,D,20250618,000000,0.0603,0.0694,0.06,0.06,10220,0
+SDAWW.US,D,20250620,000000,0.0654,0.0654,0.06,0.06,400,0
+SDAWW.US,D,20250624,000000,0.06,0.06,0.06,0.06,441,0
+SDAWW.US,D,20250625,000000,0.0764,0.0764,0.0682,0.0707,2578,0
+SDAWW.US,D,20250627,000000,0.0761,0.0762,0.07,0.0762,2492,0
+SDAWW.US,D,20250630,000000,0.0764,0.0764,0.0606,0.07,20885,0
+SDAWW.US,D,20250701,000000,0.0762,0.0762,0.0762,0.0762,300,0
+SDAWW.US,D,20250703,000000,0.07,0.0764,0.07,0.0764,9566,0
+SDAWW.US,D,20250707,000000,0.0764,0.0764,0.0764,0.0764,500,0
+SDAWW.US,D,20250708,000000,0.065,0.07,0.065,0.065,1750,0
+SDAWW.US,D,20250709,000000,0.065,0.065,0.065,0.065,4162,0
+SDAWW.US,D,20250710,000000,0.0608,0.07,0.0608,0.07,5490,0
+SDAWW.US,D,20250715,000000,0.061,0.0672,0.0601,0.0672,3101,0
+SDAWW.US,D,20250716,000000,0.0662,0.0672,0.0601,0.0671,3110,0
+SDAWW.US,D,20250717,000000,0.0669,0.067,0.0636,0.067,50250,0
+SDAWW.US,D,20250718,000000,0.0602,0.0641,0.0602,0.0641,3214,0
+SDAWW.US,D,20250722,000000,0.0686,0.0692,0.06455,0.0692,6186,0
+SDAWW.US,D,20250723,000000,0.0965,0.0965,0.0611,0.0794,4369,0
+SDAWW.US,D,20250728,000000,0.08,0.0897,0.08,0.0897,420,0
+SDAWW.US,D,20250731,000000,0.0849,0.0849,0.0742,0.0742,7091,0
+SDAWW.US,D,20250801,000000,0.0651,0.0848,0.065,0.065,22913,0
+SDAWW.US,D,20250804,000000,0.0622,0.0649,0.06,0.0649,2521,0
+SDAWW.US,D,20250805,000000,0.06,0.06,0.06,0.06,330,0
+SDAWW.US,D,20250806,000000,0.06,0.06,0.06,0.06,132,0
+SDAWW.US,D,20250811,000000,0.0686,0.069,0.06,0.0659,4400,0
+SDAWW.US,D,20250812,000000,0.060201,0.0688,0.051,0.0565,10401,0
+SDAWW.US,D,20250813,000000,0.0791,0.0791,0.065,0.065,2058,0
+SDAWW.US,D,20250814,000000,0.06,0.06,0.06,0.06,1000,0
+SDAWW.US,D,20250815,000000,0.055,0.0575,0.051,0.055,5279,0
+SDAWW.US,D,20250818,000000,0.051,0.051,0.051,0.051,1000,0
+SDAWW.US,D,20250819,000000,0.0515,0.0516,0.0515,0.0516,1545,0
+SDAWW.US,D,20250820,000000,0.0515,0.06,0.0515,0.06,479,0
+SDAWW.US,D,20250821,000000,0.0515,0.0557,0.0515,0.0557,6074,0
+SDAWW.US,D,20250822,000000,0.051501,0.0591,0.0514,0.0514,3676,0
+SDAWW.US,D,20250825,000000,0.0518,0.0559,0.0518,0.0518,750,0
+SDAWW.US,D,20250826,000000,0.052,0.06,0.052,0.0553,950,0
+SDAWW.US,D,20250827,000000,0.0523,0.05615,0.0523,0.05615,350,0
+SDAWW.US,D,20250828,000000,0.0597,0.0597,0.0521,0.0521,5513,0
+SDAWW.US,D,20250829,000000,0.0521,0.0547,0.0515,0.0547,11993,0
+SDAWW.US,D,20250902,000000,0.0501,0.0501,0.0501,0.0501,305,0
+SDAWW.US,D,20250903,000000,0.0505,0.0505,0.0505,0.0505,105,0
+SDAWW.US,D,20250904,000000,0.0526,0.0526,0.0505,0.0505,2499,0
+SDAWW.US,D,20250908,000000,0.0526,0.0526,0.0511,0.0511,1407,0
+SDAWW.US,D,20250909,000000,0.0501,0.0527,0.0501,0.0527,4279,0
+SDAWW.US,D,20250910,000000,0.0553,0.06,0.0507,0.0507,2800,0
+SDAWW.US,D,20250911,000000,0.0566,0.0566,0.050701,0.050701,200,0
+SDAWW.US,D,20250912,000000,0.051,0.0582,0.051,0.0512,4812,0
+SDAWW.US,D,20250915,000000,0.0516,0.06,0.0516,0.0564,1669,0
+SDAWW.US,D,20250916,000000,0.0521,0.0523,0.0475,0.0475,34773,0
+SDAWW.US,D,20250917,000000,0.0461,0.0531,0.0461,0.0531,1167,0
+SDAWW.US,D,20250918,000000,0.06,0.0685,0.0485,0.0685,34138,0
+SDAWW.US,D,20250919,000000,0.05995,0.05995,0.0541,0.058371,5254,0
+SDAWW.US,D,20250922,000000,0.06,0.06,0.0544,0.0544,800,0
+SDAWW.US,D,20250923,000000,0.05285,0.05285,0.05285,0.05285,100,0
+SDAWW.US,D,20250924,000000,0.052899,0.0529,0.0515,0.0515,4554,0
+SDAWW.US,D,20250925,000000,0.0516,0.0516,0.0516,0.0516,200,0
+SDAWW.US,D,20250926,000000,0.052,0.0546,0.052,0.0546,3000,0
+SDAWW.US,D,20250929,000000,0.0642,0.0646,0.0578,0.0578,1450,0
+SDAWW.US,D,20251002,000000,0.0476,0.0569,0.0475,0.0475,6245,0
+SDAWW.US,D,20251003,000000,0.0462,0.0463,0.046,0.046,9849,0
+SDAWW.US,D,20251006,000000,0.046,0.0699,0.0453,0.0601,50458,0
+SDAWW.US,D,20251007,000000,0.07,0.087399,0.0477,0.0499,39686,0
+SDAWW.US,D,20251008,000000,0.05,0.05,0.0491,0.0491,26130,0
+SDAWW.US,D,20251010,000000,0.0461,0.06,0.0461,0.0598,4844,0
+SDAWW.US,D,20251013,000000,0.05,0.0597,0.0476,0.0597,4586,0
+SDAWW.US,D,20251014,000000,0.0477,0.0534,0.0461,0.0534,2196,0
+SDAWW.US,D,20251015,000000,0.05814,0.05814,0.0469,0.0469,5492,0
+SDAWW.US,D,20251016,000000,0.04621,0.04621,0.04621,0.04621,2007,0
+SDAWW.US,D,20251017,000000,0.0467,0.053602,0.0467,0.053602,509,0
+SDAWW.US,D,20251020,000000,0.0461,0.0463,0.0461,0.0463,1365,0
+SDAWW.US,D,20251021,000000,0.0461,0.0476,0.0461,0.0474,8420,0
+SDAWW.US,D,20251022,000000,0.0473,0.0473,0.046399,0.0472,4187,0
+SDAWW.US,D,20251023,000000,0.0469,0.0471,0.046,0.0469,3637,0
+SDAWW.US,D,20251024,000000,0.0466,0.0589,0.0466,0.0589,12035,0
+SDAWW.US,D,20251027,000000,0.0471,0.0471,0.0471,0.0471,100,0
+SDAWW.US,D,20251028,000000,0.0465,0.0523,0.0465,0.049,8242,0
+SDAWW.US,D,20251029,000000,0.0501,0.0869,0.05,0.085,91036,0
+SDAWW.US,D,20251030,000000,0.0888,0.0888,0.0741,0.0741,1524,0
+SDAWW.US,D,20251031,000000,0.074,0.0885,0.074,0.0879,10100,0
+SDAWW.US,D,20251103,000000,0.0879,0.0879,0.0827,0.0877,2399,0
+SDAWW.US,D,20251104,000000,0.0881,0.0895,0.0813,0.0813,712,0
+SDAWW.US,D,20251105,000000,0.09,0.09,0.0868,0.0868,3556,0
+SDAWW.US,D,20251106,000000,0.0868,0.0868,0.0868,0.0868,140,0
+SDAWW.US,D,20251110,000000,0.0457,0.0795,0.0457,0.0795,1319,0
+SDAWW.US,D,20251112,000000,0.065,0.065,0.0456,0.061,16385,0
+SDAWW.US,D,20251113,000000,0.0543,0.0683,0.0543,0.0683,1700,0
+SDAWW.US,D,20251114,000000,0.0613,0.0683,0.0569,0.0683,643,0
+SDAWW.US,D,20251118,000000,0.0683,0.0683,0.0639,0.0639,1347,0
+SDAWW.US,D,20251119,000000,0.064399,0.064399,0.0636,0.0636,480,0
+SDAWW.US,D,20251121,000000,0.0543,0.063,0.045,0.0519,16875,0
+SDAWW.US,D,20251126,000000,0.045,0.045,0.045,0.045,2100,0
+SDAWW.US,D,20251128,000000,0.045,0.0542,0.045,0.054,2529,0
+SDAWW.US,D,20251201,000000,0.045,0.0513,0.045,0.0513,10949,0
+SDAWW.US,D,20251202,000000,0.051,0.051,0.045,0.0451,2235,0
+SDAWW.US,D,20251203,000000,0.04511,0.04511,0.0451,0.0451,3200,0
+SDAWW.US,D,20251204,000000,0.045201,0.045201,0.045201,0.045201,432,0
+SDAWW.US,D,20251208,000000,0.045,0.0489,0.045,0.0451,5403,0
+SDAWW.US,D,20251210,000000,0.045,0.0451,0.044499,0.044661,5074,0
+SDAWW.US,D,20251211,000000,0.044,0.0441,0.040478,0.0439,18862,0
+SDAWW.US,D,20251212,000000,0.0439,0.0471,0.0401,0.0471,1855,0
+SDAWW.US,D,20251215,000000,0.0401,0.0429,0.04,0.0429,3100,0
+SDAWW.US,D,20251216,000000,0.0456,0.0456,0.04,0.0401,15124,0
+SDAWW.US,D,20251219,000000,0.042551,0.042551,0.037,0.040167,1214,0
+SDAWW.US,D,20251222,000000,0.038,0.05,0.0352,0.05,10100,0
+SDAWW.US,D,20251223,000000,0.0376,0.0454,0.035,0.0454,8619,0
+SDAWW.US,D,20251229,000000,0.035,0.035,0.0306,0.0349,19545,0
+SDAWW.US,D,20251230,000000,0.042,0.042,0.0302,0.042,7820,0
+SDAWW.US,D,20260102,000000,0.0369,0.03935,0.0369,0.037001,1798,0
+SDAWW.US,D,20260105,000000,0.0369,0.0417,0.0316,0.0389,6640,0
+SDAWW.US,D,20260107,000000,0.03111,0.0387,0.03111,0.0387,1970,0
+SDAWW.US,D,20260108,000000,0.0321,0.0381,0.0321,0.0381,4418,0
+SDAWW.US,D,20260109,000000,0.0316,0.038,0.0316,0.038,2100,0
+SDAWW.US,D,20260116,000000,0.0325,0.0377,0.0321,0.0376,44492,0
+SDAWW.US,D,20260120,000000,0.0342,0.0374,0.0325,0.0374,1000,0
+SDAWW.US,D,20260121,000000,0.0325,0.0374,0.0325,0.0374,1818,0
+SDAWW.US,D,20260123,000000,0.034951,0.0374,0.0325,0.0374,500,0
+SDAWW.US,D,20260127,000000,0.037199,0.0443,0.0347,0.0443,4927,0
+SDAWW.US,D,20260204,000000,0.05,0.05249,0.05,0.05249,12025,0
+SDAWW.US,D,20260206,000000,0.0325,0.05,0.0325,0.05,14814,0
+SDAWW.US,D,20260210,000000,0.0505,0.0505,0.0505,0.0505,100,0
+SDAWW.US,D,20260211,000000,0.04,0.05,0.04,0.05,500,0
+SDAWW.US,D,20260212,000000,0.049899,0.0525,0.035001,0.0496,7725,0
+SDAWW.US,D,20260213,000000,0.045,0.045,0.045,0.045,476,0
+SDAWW.US,D,20260217,000000,0.0461,0.0545,0.046,0.0503,70584,0

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

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIMAU.US,D,20260105,000000,10.9,10.9,10.82,10.82,502,0
+SIMAU.US,D,20260106,000000,10.75,10.85,10.75,10.85,1500,0
+SIMAU.US,D,20260107,000000,10.8,11.8,10.68,10.68,2827,0
+SIMAU.US,D,20260112,000000,10.68,10.68,10.68,10.68,400,0
+SIMAU.US,D,20260113,000000,10.68,10.68,10.68,10.68,600,0
+SIMAU.US,D,20260116,000000,10.69,10.69,10.68,10.68,300,0
+SIMAU.US,D,20260121,000000,10.73,10.73,10.73,10.73,1639,0
+SIMAU.US,D,20260122,000000,10.73,10.73,10.73,10.73,1640,0
+SIMAU.US,D,20260123,000000,10.72,10.72,10.72,10.72,100,0
+SIMAU.US,D,20260126,000000,10.79,10.79,10.79,10.79,200,0

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

@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLNH.US,D,20210324,000000,387.5,387.5,256.25,260.25,3082.36,0
+SLNH.US,D,20210325,000000,296.75,297.625,262.515,277.5,4059.8,0
+SLNH.US,D,20210326,000000,295.75,331.25,281.25,331.25,4926.24,0
+SLNH.US,D,20210329,000000,342.078,350,320.785,325,3560.36,0
+SLNH.US,D,20210330,000000,318.75,323.727,278.75,283.25,4397.96,0
+SLNH.US,D,20210331,000000,283.25,322.5,275.25,300,4752.32,0
+SLNH.US,D,20210401,000000,295,301.538,288.36,297.25,1463.68,0
+SLNH.US,D,20210405,000000,295,295,256.25,259.375,4748.76,0
+SLNH.US,D,20210406,000000,274,274.657,239,254.25,3269.24,0
+SLNH.US,D,20210407,000000,251.25,260.938,237.5,242.75,2615.04,0
+SLNH.US,D,20210408,000000,249.75,254.18,226.475,233.75,3130.36,0
+SLNH.US,D,20210409,000000,231.25,235,222.5,225.75,4000.48,0
+SLNH.US,D,20210412,000000,241.25,256.75,226.25,253.75,4022.8,0
+SLNH.US,D,20210413,000000,263.75,319.25,263.75,297.25,14036.36,0
+SLNH.US,D,20210414,000000,309,328.522,262.25,268.75,11571.76,0
+SLNH.US,D,20210415,000000,262.75,269.75,240.002,261,4524.4,0
+SLNH.US,D,20210416,000000,261,261,243.75,250.25,2037.72,0
+SLNH.US,D,20210419,000000,252,252,219,228,3965.96,0
+SLNH.US,D,20210420,000000,219.75,225,212.555,216.25,4328.12,0
+SLNH.US,D,20210421,000000,201.25,235,181.25,221.25,30721.64,0
+SLNH.US,D,20210422,000000,217.25,222.5,199.275,214.5,3796.96,0
+SLNH.US,D,20210423,000000,218.75,219.465,203.003,210.375,1938.52,0
+SLNH.US,D,20210426,000000,209.25,232.5,189.375,193.75,14990.72,0
+SLNH.US,D,20210427,000000,218.5,264,205.19,212.5,76048.92,0
+SLNH.US,D,20210428,000000,207,219.5,207,218.25,4281.92,0
+SLNH.US,D,20210429,000000,218.75,224.75,207,217.25,3870.4,0
+SLNH.US,D,20210430,000000,216.5,225,214,217.5,3564.76,0
+SLNH.US,D,20210503,000000,220.25,227.5,215.75,227.5,4262.36,0
+SLNH.US,D,20210504,000000,231.25,231.25,204.25,209.5,5262.64,0
+SLNH.US,D,20210505,000000,215.5,218,204.752,208.25,3480.8,0
+SLNH.US,D,20210506,000000,205,207.642,187.5,192.5,4157.44,0
+SLNH.US,D,20210507,000000,193.75,202.532,191.75,195.25,1886.36,0
+SLNH.US,D,20210510,000000,193.25,195.5,175,179.75,5614.4,0
+SLNH.US,D,20210511,000000,171.25,189.75,170.752,184.25,3047.04,0
+SLNH.US,D,20210512,000000,181.25,182.328,171,172.25,3367.12,0
+SLNH.US,D,20210513,000000,167.25,180.25,166.25,171,4623.92,0
+SLNH.US,D,20210514,000000,176,199.75,175.25,197.25,6168.6,0
+SLNH.US,D,20210517,000000,193.75,194.457,178.737,191.25,4616.72,0
+SLNH.US,D,20210518,000000,186.75,211.5,186.75,204.5,5687.24,0
+SLNH.US,D,20210519,000000,181.062,199.75,181.062,193.75,3662.84,0
+SLNH.US,D,20210520,000000,194.25,200,185.692,197,1883.04,0
+SLNH.US,D,20210521,000000,200,200,190,193.25,1095.2,0
+SLNH.US,D,20210524,000000,195,199,189.25,191.25,1876.48,0
+SLNH.US,D,20210525,000000,193,194.325,187.75,193,871.16,0
+SLNH.US,D,20210526,000000,194.25,200,190.25,200,2079.36,0
+SLNH.US,D,20210527,000000,200,202.192,193.25,196.25,1709.04,0
+SLNH.US,D,20210528,000000,194,200,194,199.5,953.8,0
+SLNH.US,D,20210601,000000,200,202.49,195.355,200,2087.92,0
+SLNH.US,D,20210602,000000,197.5,200,191.375,197.25,2422.24,0
+SLNH.US,D,20210603,000000,193.75,201.75,189.5,196.25,2217.32,0
+SLNH.US,D,20210604,000000,197.75,203.5,191.75,193.25,3366.36,0
+SLNH.US,D,20210607,000000,193.75,197.5,190.522,196.75,1273.2,0
+SLNH.US,D,20210608,000000,199.75,202,195.5,198.5,2116.72,0
+SLNH.US,D,20210609,000000,198.75,202.5,193.25,198.5,2061.52,0
+SLNH.US,D,20210610,000000,198.75,204.345,195,200,2662,0
+SLNH.US,D,20210611,000000,201.25,201.25,192.5,198.5,2360.6,0
+SLNH.US,D,20210614,000000,201,245.502,200,209.25,26676.76,0
+SLNH.US,D,20210615,000000,209.25,218.125,203.25,203.75,4019.76,0
+SLNH.US,D,20210616,000000,203.5,215,201.305,212.25,4810.48,0
+SLNH.US,D,20210617,000000,214.5,214.5,208,210,3875.08,0
+SLNH.US,D,20210618,000000,208,212.25,200.25,203.25,13889.68,0
+SLNH.US,D,20210621,000000,203.875,203.875,188.5,191.25,4596,0
+SLNH.US,D,20210622,000000,187.5,187.5,157.04,173.25,15300.6,0
+SLNH.US,D,20210623,000000,175.25,178.242,171.252,175.5,4097.28,0
+SLNH.US,D,20210624,000000,176,188.5,173,187.5,2641.84,0
+SLNH.US,D,20210625,000000,187.5,188.75,175.5,178.75,2238.72,0
+SLNH.US,D,20210628,000000,179.25,190,176,184.25,1293.24,0
+SLNH.US,D,20210629,000000,184.5,193.75,183.25,190,2192.44,0
+SLNH.US,D,20210630,000000,190,190.5,181.5,187.5,1046.32,0
+SLNH.US,D,20210701,000000,187.247,187.247,175.002,181.25,1871.04,0
+SLNH.US,D,20210702,000000,183.75,185,176.25,183,957.68,0
+SLNH.US,D,20210706,000000,183,185,178.5,183.25,1399,0
+SLNH.US,D,20210707,000000,184.75,185,173.25,175.5,2036.08,0
+SLNH.US,D,20210708,000000,172.5,184.125,172.5,179.25,1077.76,0
+SLNH.US,D,20210709,000000,179.75,184.998,176,181.5,1161.2,0
+SLNH.US,D,20210712,000000,181,184.5,176.5,183.75,1100.76,0
+SLNH.US,D,20210713,000000,182.75,185,176.75,181.25,1732.8,0
+SLNH.US,D,20210714,000000,182,182,175,178.75,620.88,0
+SLNH.US,D,20210715,000000,180.25,180.25,175.25,177.5,945.68,0
+SLNH.US,D,20210716,000000,178.75,181.25,175,176,1925.8,0
+SLNH.US,D,20210719,000000,175,178.75,171,178.75,1649.56,0
+SLNH.US,D,20210720,000000,177,178.75,170.44,175.5,2021.24,0
+SLNH.US,D,20210721,000000,178.75,180,176.25,177,2633.92,0
+SLNH.US,D,20210722,000000,178.75,185.75,173.25,185.75,1616.4,0
+SLNH.US,D,20210723,000000,185.5,186.5,174.252,182,1058.72,0
+SLNH.US,D,20210726,000000,187.25,212.5,176.752,200,20994.72,0
+SLNH.US,D,20210727,000000,200,200,182.75,187.75,2755.28,0
+SLNH.US,D,20210728,000000,187.5,194.25,182,189.75,2621.44,0
+SLNH.US,D,20210729,000000,187.5,194.25,184,186,720.6,0
+SLNH.US,D,20210730,000000,183.97,192.498,183.97,189.75,663.36,0
+SLNH.US,D,20210802,000000,189.75,196.75,187.5,191.25,1355.84,0
+SLNH.US,D,20210803,000000,191.25,191.25,185.5,189.5,796.92,0
+SLNH.US,D,20210804,000000,192,200,182,189.5,1652.92,0
+SLNH.US,D,20210805,000000,189.25,191.248,177.47,186.75,2153.6,0
+SLNH.US,D,20210806,000000,185.25,192.748,181.25,190,2452.56,0
+SLNH.US,D,20210809,000000,191,198.75,175,182.25,10976.6,0
+SLNH.US,D,20210810,000000,182.5,190,178.452,185.75,3158.6,0
+SLNH.US,D,20210811,000000,194.5,215.75,189.5,197.5,19210,0
+SLNH.US,D,20210812,000000,211.75,211.75,190,193.75,9287.12,0
+SLNH.US,D,20210813,000000,194,197,178.75,187.25,8728.72,0
+SLNH.US,D,20210816,000000,188.75,191.75,175.25,188.5,5679.72,0
+SLNH.US,D,20210817,000000,186.25,188,175.5,177.5,6334.24,0
+SLNH.US,D,20210818,000000,177,183.105,173,179.5,4126.12,0
+SLNH.US,D,20210819,000000,177.5,180.562,167.5,172.5,4913.84,0
+SLNH.US,D,20210820,000000,170.75,180,170.75,179.25,2027.08,0
+SLNH.US,D,20210823,000000,181,190.75,180.5,190.25,1790.48,0
+SLNH.US,D,20210824,000000,190.5,200,188.5,196,3733.4,0
+SLNH.US,D,20210825,000000,200,224.5,200,217.5,16169.56,0
+SLNH.US,D,20210826,000000,220,224.5,197,210.25,8426.52,0
+SLNH.US,D,20210827,000000,221.25,251.25,220.5,248.75,28991.8,0
+SLNH.US,D,20210830,000000,253.75,263.75,232.78,263.75,18075.28,0
+SLNH.US,D,20210831,000000,263.25,263.25,235,249.25,10193.8,0
+SLNH.US,D,20210901,000000,251.75,292.713,251.587,274,17249.56,0
+SLNH.US,D,20210902,000000,280,285.872,258.25,265.75,11597.28,0
+SLNH.US,D,20210903,000000,273.452,273.452,242.5,257.25,14534.16,0
+SLNH.US,D,20210907,000000,261,261,236.5,247,10737,0
+SLNH.US,D,20210908,000000,247.75,247.75,222,230,11807.68,0
+SLNH.US,D,20210909,000000,230.5,234.5,222.75,228.75,5843.24,0
+SLNH.US,D,20210910,000000,231.25,231.25,212.75,217.75,7328.84,0
+SLNH.US,D,20210913,000000,223.75,234,213.475,225,7286.6,0
+SLNH.US,D,20210914,000000,226,233,211.25,216,6555.64,0
+SLNH.US,D,20210915,000000,216,225.997,206.75,221.75,5081.88,0
+SLNH.US,D,20210916,000000,220,223.75,211.75,217.75,6022,0
+SLNH.US,D,20210917,000000,216.25,221.25,207,220.75,6599.4,0
+SLNH.US,D,20210920,000000,209.5,212.25,198,202,10051.56,0
+SLNH.US,D,20210921,000000,204.75,208.75,196.475,198.5,4521.56,0
+SLNH.US,D,20210922,000000,216.125,216.125,196.5,205.5,4283.88,0
+SLNH.US,D,20210923,000000,206.25,215.75,200.75,210,6075.52,0
+SLNH.US,D,20210924,000000,204.5,209.25,200.502,204.5,5656.92,0
+SLNH.US,D,20210927,000000,204.25,214.975,204,207.5,6264.88,0
+SLNH.US,D,20210928,000000,202.75,203.625,194.5,201.5,4240.96,0
+SLNH.US,D,20210929,000000,201.75,206.625,198.5,200.25,4057.8,0
+SLNH.US,D,20210930,000000,198.75,204,198.25,200.5,2800.76,0
+SLNH.US,D,20211001,000000,205,212.25,199,212.25,5972.2,0
+SLNH.US,D,20211004,000000,212,212.37,200.25,209,4086.4,0
+SLNH.US,D,20211005,000000,212.5,213.75,202.75,213.75,4817,0
+SLNH.US,D,20211006,000000,215.25,238.25,215.25,232.75,12649,0
+SLNH.US,D,20211007,000000,236.5,241,226,236.5,7076.52,0
+SLNH.US,D,20211008,000000,237.5,244.75,233.25,237.75,4402.2,0
+SLNH.US,D,20211011,000000,239.5,263.75,239,260.25,12825.52,0
+SLNH.US,D,20211012,000000,258.5,271.25,253,253.5,16189.72,0
+SLNH.US,D,20211013,000000,253,273,245,268,6808.12,0
+SLNH.US,D,20211014,000000,272.5,274.922,259,268.5,7166.28,0
+SLNH.US,D,20211015,000000,271.75,287.34,270.25,275,24970.48,0
+SLNH.US,D,20211018,000000,275.75,304.75,275.25,294.25,16519.68,0
+SLNH.US,D,20211019,000000,304,306.25,285,306.25,11843.92,0
+SLNH.US,D,20211020,000000,305.75,337,292.25,324.5,11409.48,0
+SLNH.US,D,20211021,000000,325,331.418,290.5,303.25,15483.32,0
+SLNH.US,D,20211022,000000,301,302,278.75,285,8891.04,0
+SLNH.US,D,20211025,000000,289.75,298.2,286.625,292.25,6141.12,0
+SLNH.US,D,20211026,000000,291.75,291.75,272.502,274.25,8006.88,0
+SLNH.US,D,20211027,000000,268.75,276.75,262.815,267,5044,0
+SLNH.US,D,20211028,000000,271,286,269.625,281.75,4178.4,0
+SLNH.US,D,20211029,000000,283.25,297.35,279.25,292.75,6154.6,0
+SLNH.US,D,20211101,000000,293,306.977,292.755,305.75,5229.72,0
+SLNH.US,D,20211102,000000,308.25,324.75,308.25,321,8935.96,0
+SLNH.US,D,20211103,000000,315.25,319.248,305.25,316.5,3501.76,0
+SLNH.US,D,20211104,000000,300,321.632,287.752,308.75,1360,0
+SLNH.US,D,20211105,000000,314.75,319.5,306.5,319.5,3016,0
+SLNH.US,D,20211108,000000,327.5,368.25,327.5,355.25,9360.92,0
+SLNH.US,D,20211109,000000,367.25,369.22,333.25,351.5,7753.36,0
+SLNH.US,D,20211110,000000,358.25,366.5,337.758,351.75,5422.96,0
+SLNH.US,D,20211111,000000,351.25,375,345,374.75,7031.56,0
+SLNH.US,D,20211112,000000,375,377.5,357.298,377,4522.32,0
+SLNH.US,D,20211115,000000,392.25,427,392.25,415.25,10396.36,0
+SLNH.US,D,20211116,000000,400.75,400.75,373,393.75,6825.2,0
+SLNH.US,D,20211117,000000,395.75,407.75,387.54,400.75,4257.4,0
+SLNH.US,D,20211118,000000,395,395.37,358.615,371.25,8737.68,0
+SLNH.US,D,20211119,000000,365.25,376.5,351.275,363.75,6728.68,0
+SLNH.US,D,20211122,000000,362.75,376.247,328,339,7555.4,0
+SLNH.US,D,20211123,000000,342.5,354.25,327,347.25,4009.44,0
+SLNH.US,D,20211124,000000,342.5,351,332.755,343.75,4515.56,0
+SLNH.US,D,20211126,000000,325.25,337,300.5,315.75,11135.68,0
+SLNH.US,D,20211129,000000,329,336,309.5,312.5,5837.12,0
+SLNH.US,D,20211130,000000,309.75,311.995,288.875,300.25,6316.56,0
+SLNH.US,D,20211201,000000,295.75,307.748,270,274.25,9190.96,0
+SLNH.US,D,20211202,000000,275,292.232,262.5,272.25,4227.04,0
+SLNH.US,D,20211203,000000,271.5,274.118,242.175,252,9233.28,0
+SLNH.US,D,20211206,000000,248.25,256.75,214.5,253.25,12506.16,0
+SLNH.US,D,20211207,000000,261.25,277.5,261.25,266,5389.8,0
+SLNH.US,D,20211208,000000,264.75,275,256.25,267.25,2757.52,0
+SLNH.US,D,20211209,000000,263,269.5,248.5,263.25,13568.56,0
+SLNH.US,D,20211210,000000,264.5,275,248.75,264.5,9216.24,0
+SLNH.US,D,20211213,000000,265.75,271.75,253.75,258.25,7977.76,0
+SLNH.US,D,20211214,000000,251.75,264.125,246.75,252,4978.64,0
+SLNH.US,D,20211215,000000,256,270.25,240,270.25,7182.08,0
+SLNH.US,D,20211216,000000,277,283.91,245.75,255,6159.76,0
+SLNH.US,D,20211217,000000,250.5,272.5,241.71,259.5,19926.96,0
+SLNH.US,D,20211220,000000,250.25,253.5,225.25,241,9667.24,0
+SLNH.US,D,20211221,000000,244.25,265.625,241.25,265.25,10650.68,0
+SLNH.US,D,20211222,000000,260,264.75,246.25,250.25,4210.52,0
+SLNH.US,D,20211223,000000,256.75,277.5,246.75,266.25,8906.08,0
+SLNH.US,D,20211227,000000,273.25,306.25,270,301.25,20270.12,0
+SLNH.US,D,20211228,000000,303,303,265,267.25,10449.32,0
+SLNH.US,D,20211229,000000,265.5,274.75,260.25,261,6980.8,0
+SLNH.US,D,20211230,000000,260.25,275.5,259.75,274,10264.08,0
+SLNH.US,D,20211231,000000,275,282.5,266.5,269,4114.96,0
+SLNH.US,D,20220103,000000,273.5,284,264,269.5,4652.08,0
+SLNH.US,D,20220104,000000,271.75,278.25,263.245,273,5017.6,0
+SLNH.US,D,20220105,000000,273.5,273.5,258.25,265.75,6946.76,0
+SLNH.US,D,20220106,000000,265.75,274.725,247.5,257.5,7847.72,0
+SLNH.US,D,20220107,000000,257.25,262.692,242.5,249.75,4511.12,0
+SLNH.US,D,20220110,000000,242.75,257.625,239,254.75,5757.16,0
+SLNH.US,D,20220111,000000,255,260,243.75,255.25,5093.44,0
+SLNH.US,D,20220112,000000,259.25,276.125,258.902,269.5,3872.4,0
+SLNH.US,D,20220113,000000,270,277.498,254.25,255,3927.68,0
+SLNH.US,D,20220114,000000,252.75,271.248,251.25,269.75,4092.84,0
+SLNH.US,D,20220118,000000,267,281.5,253.25,254.75,8612.68,0
+SLNH.US,D,20220119,000000,258.5,266.225,240,246,6972.52,0
+SLNH.US,D,20220120,000000,249.25,257.75,236.5,238.25,4625.28,0
+SLNH.US,D,20220121,000000,227,229,202.75,207,12987.16,0
+SLNH.US,D,20220124,000000,194.25,213.5,187.5,212.25,20053.6,0
+SLNH.US,D,20220125,000000,206.25,228,197.75,225.25,9852.52,0
+SLNH.US,D,20220126,000000,230,246.25,220.75,232.75,6194.68,0
+SLNH.US,D,20220127,000000,234.75,241.248,208.25,211.5,4444.4,0
+SLNH.US,D,20220128,000000,209.75,214.767,197.252,208.25,4588.44,0
+SLNH.US,D,20220131,000000,209.5,227.5,208.5,227.25,3338.4,0
+SLNH.US,D,20220201,000000,232.75,236,224.975,228.5,3219.24,0
+SLNH.US,D,20220202,000000,233.75,234.497,216.5,218.5,2530.56,0
+SLNH.US,D,20220203,000000,205.75,218.625,205.75,210,3179.28,0
+SLNH.US,D,20220204,000000,215,230.5,208.75,226.25,3295.52,0
+SLNH.US,D,20220207,000000,232,242.5,231.25,238.75,5754.24,0
+SLNH.US,D,20220208,000000,234.75,240.75,230,233.5,1971.72,0
+SLNH.US,D,20220209,000000,238.25,249,228.207,241.25,2165.2,0
+SLNH.US,D,20220210,000000,232,252.64,232,239.75,3932.64,0
+SLNH.US,D,20220211,000000,240,249.36,229,234.25,2510.88,0
+SLNH.US,D,20220214,000000,231.5,242.5,225.252,231.25,2175.6,0
+SLNH.US,D,20220215,000000,235.25,252.5,231.5,248.5,6097.08,0
+SLNH.US,D,20220216,000000,247.25,259.25,241.865,251.75,2272.76,0
+SLNH.US,D,20220217,000000,249.25,256.75,241.25,244.75,2184,0
+SLNH.US,D,20220218,000000,245,251.25,236.5,238,2964.84,0
+SLNH.US,D,20220222,000000,238,239.608,217.75,223,3809.2,0
+SLNH.US,D,20220223,000000,229,231.5,221.25,224.75,1901.56,0
+SLNH.US,D,20220224,000000,219.5,254,211.5,250,3847.2,0
+SLNH.US,D,20220225,000000,252,261.248,246.75,250.75,2642.32,0
+SLNH.US,D,20220228,000000,252.5,276.25,250,266,4418.4,0
+SLNH.US,D,20220301,000000,268.75,277.5,256.25,257.75,5641.24,0
+SLNH.US,D,20220302,000000,260.75,271.25,257.75,258.75,2612.84,0
+SLNH.US,D,20220303,000000,260.75,268.75,235.975,252.5,9788.32,0
+SLNH.US,D,20220304,000000,245.25,254.25,234.25,237.5,2512.32,0
+SLNH.US,D,20220307,000000,237.5,245.5,227,229,2182.92,0
+SLNH.US,D,20220308,000000,235,248.75,227.502,241.5,1633.68,0
+SLNH.US,D,20220309,000000,247.75,275,247.75,266.75,4130.44,0
+SLNH.US,D,20220310,000000,260.5,264,248.75,258,1235.48,0
+SLNH.US,D,20220311,000000,258.75,261,250.25,257,1606.56,0
+SLNH.US,D,20220314,000000,264.75,264.75,241.75,248.5,1913.92,0
+SLNH.US,D,20220315,000000,249.75,257.25,237.5,252.25,2472.52,0
+SLNH.US,D,20220316,000000,258.5,267.5,256.25,263.75,3750.2,0
+SLNH.US,D,20220317,000000,263,277.25,259,265,3799.12,0
+SLNH.US,D,20220318,000000,264.5,274.75,262.5,262.75,3807.2,0
+SLNH.US,D,20220321,000000,262.75,269.25,261.002,266,2541.24,0
+SLNH.US,D,20220322,000000,268.5,275,265.5,269.5,3177.36,0
+SLNH.US,D,20220323,000000,265.25,282.5,265.25,276.5,4233.16,0
+SLNH.US,D,20220324,000000,277.5,289.75,276.425,286.25,6084.32,0
+SLNH.US,D,20220325,000000,284.75,296.24,281.5,282.5,2618.16,0
+SLNH.US,D,20220328,000000,289.5,295.75,280.002,285.25,1929.44,0
+SLNH.US,D,20220329,000000,289.25,298,287.5,294.25,2541.08,0
+SLNH.US,D,20220330,000000,292.75,298.037,281.75,286.25,1527.68,0
+SLNH.US,D,20220331,000000,285.75,290.25,272.25,275.25,3646.64,0
+SLNH.US,D,20220401,000000,269,282.75,259.25,271.25,8129.12,0
+SLNH.US,D,20220404,000000,275,281.73,268,271.25,1799.72,0
+SLNH.US,D,20220405,000000,271.25,271.25,262.5,267,1942.4,0
+SLNH.US,D,20220406,000000,263.25,263.25,250.75,256,2085.36,0
+SLNH.US,D,20220407,000000,256,264,252,261.75,1253.52,0
+SLNH.US,D,20220408,000000,261.25,273.5,254.25,260.25,2697.28,0
+SLNH.US,D,20220411,000000,255,259.998,244,249.75,3181.96,0
+SLNH.US,D,20220412,000000,250.5,261.248,244.5,246.75,2344.56,0
+SLNH.US,D,20220413,000000,252,265.75,244.5,259.25,1946,0
+SLNH.US,D,20220414,000000,257.25,258.998,247.5,247.5,2525.68,0
+SLNH.US,D,20220418,000000,247.5,252,237.5,242.5,2207.16,0
+SLNH.US,D,20220419,000000,239.75,254.248,239.75,248.75,2074.92,0
+SLNH.US,D,20220420,000000,244.2,249.978,239,245,1998.12,0
+SLNH.US,D,20220421,000000,248.75,255,235.75,239.25,1559.24,0
+SLNH.US,D,20220422,000000,237,249.25,223.75,224.75,2921.8,0
+SLNH.US,D,20220425,000000,224.5,229,213.75,220.5,2668.44,0
+SLNH.US,D,20220426,000000,221,224.248,207.625,208,2390.32,0
+SLNH.US,D,20220427,000000,211.25,218.235,206.72,207.75,2316.84,0
+SLNH.US,D,20220428,000000,212.5,220.5,207.75,217.25,2889.68,0
+SLNH.US,D,20220429,000000,220.25,230.5,207.75,212.75,2493.32,0
+SLNH.US,D,20220502,000000,212.5,219,207.55,218.5,992.76,0
+SLNH.US,D,20220503,000000,221.5,230.55,219,227.25,2141.4,0
+SLNH.US,D,20220504,000000,222.625,239.5,220.752,238.25,2823.24,0
+SLNH.US,D,20220505,000000,232.5,239.75,212.5,215.25,1868.52,0
+SLNH.US,D,20220506,000000,215.5,217.75,204.5,211.75,1846.52,0
+SLNH.US,D,20220509,000000,203.75,205.262,168.5,170,7197.76,0
+SLNH.US,D,20220510,000000,175,178.498,152.25,174.25,7239.72,0
+SLNH.US,D,20220511,000000,172.5,174.25,161.25,161.25,3072.04,0
+SLNH.US,D,20220512,000000,162.75,181.25,142.207,179.5,14681.08,0
+SLNH.US,D,20220513,000000,180.25,204.5,179.235,202.75,5593,0
+SLNH.US,D,20220516,000000,199.75,216.498,195,197,2017.8,0
+SLNH.US,D,20220517,000000,195,202.5,185,194.5,2260.32,0
+SLNH.US,D,20220518,000000,190.5,202.25,184.25,184.75,2308.2,0
+SLNH.US,D,20220519,000000,180.5,199.75,180.5,189,1538.12,0
+SLNH.US,D,20220520,000000,192.75,196.717,174.75,175,3715.88,0
+SLNH.US,D,20220523,000000,180.75,187.25,176.25,180.75,2540.6,0
+SLNH.US,D,20220524,000000,180,180,164,171.75,3577.12,0
+SLNH.US,D,20220525,000000,170.25,179.618,169.5,175.75,1031.36,0
+SLNH.US,D,20220526,000000,173.75,185,169.638,183.75,1735.68,0
+SLNH.US,D,20220527,000000,183.75,193,183.75,186,2140.24,0
+SLNH.US,D,20220531,000000,189.75,195.875,184.375,191.5,1274.6,0
+SLNH.US,D,20220601,000000,193.25,199.75,182.75,186.25,856.72,0
+SLNH.US,D,20220602,000000,185.25,214.25,180.75,199.75,5337.36,0
+SLNH.US,D,20220603,000000,196.75,221.25,194.75,206.25,7383.76,0
+SLNH.US,D,20220606,000000,212.5,219.248,197.25,200.5,2333.48,0
+SLNH.US,D,20220607,000000,198.25,205.585,192,198.25,1824,0
+SLNH.US,D,20220608,000000,199.5,202.625,187.75,188.25,2523.72,0
+SLNH.US,D,20220609,000000,194,196.52,172.5,175.5,2868.92,0
+SLNH.US,D,20220610,000000,172.5,182.25,165.162,169.75,2778.4,0
+SLNH.US,D,20220613,000000,153.75,158.75,139.25,141.25,8238,0
+SLNH.US,D,20220614,000000,144.25,153.733,134,139.5,4195.52,0
+SLNH.US,D,20220615,000000,140.25,150.625,134,139.25,3448,0
+SLNH.US,D,20220616,000000,132.25,139.5,125,138.25,5804.68,0
+SLNH.US,D,20220617,000000,137.75,150.75,125.25,131.5,11696.28,0
+SLNH.US,D,20220621,000000,133,147,128.25,133,2442.08,0
+SLNH.US,D,20220622,000000,129.5,136.185,125.75,127.5,1894.92,0
+SLNH.US,D,20220623,000000,127,141.25,125,130,2693,0
+SLNH.US,D,20220624,000000,133,140.75,132.5,136.5,1029.68,0
+SLNH.US,D,20220627,000000,136.75,137.49,119,124,3001.08,0
+SLNH.US,D,20220628,000000,124.5,131.822,112.75,113,3069.84,0
+SLNH.US,D,20220629,000000,113.25,115.44,93,103,6325.2,0
+SLNH.US,D,20220630,000000,101,107.5,97.75,101.75,2388.4,0
+SLNH.US,D,20220701,000000,102.5,104,95.25,101.75,2051.88,0
+SLNH.US,D,20220705,000000,100,104.25,97.5,102.75,1058.36,0
+SLNH.US,D,20220706,000000,102.75,108.5,98.75,99.75,1958.12,0
+SLNH.US,D,20220707,000000,101.5,122.5,100.75,119.25,5204.84,0
+SLNH.US,D,20220708,000000,117,122.75,106.75,114,3810.04,0
+SLNH.US,D,20220711,000000,114,118.5,107.5,110,1780.68,0
+SLNH.US,D,20220712,000000,108.75,112.602,103.625,104.75,1257.96,0
+SLNH.US,D,20220713,000000,103,109.442,101.168,106.5,552.52,0
+SLNH.US,D,20220714,000000,101.5,109.5,100,105.5,1408.12,0
+SLNH.US,D,20220715,000000,108.5,111.5,103,110.25,1310.36,0
+SLNH.US,D,20220718,000000,112.75,123.75,108.25,112.75,2813.72,0
+SLNH.US,D,20220719,000000,114.25,133.5,114.25,129,3417.68,0
+SLNH.US,D,20220720,000000,132.36,148,130.86,139.25,3914.56,0
+SLNH.US,D,20220721,000000,137.5,139.25,125,126.875,1895.32,0
+SLNH.US,D,20220722,000000,126.5,126.5,110.25,115.25,3242.04,0
+SLNH.US,D,20220725,000000,114.75,115,99.5,99.5,2692.52,0
+SLNH.US,D,20220726,000000,99.25,100.5,93,95,7724.4,0
+SLNH.US,D,20220727,000000,95.25,105.5,92,102.75,3569.8,0
+SLNH.US,D,20220728,000000,106.428,109,98.75,107.25,3581.48,0
+SLNH.US,D,20220729,000000,107.5,114.5,103.75,110,1982.12,0
+SLNH.US,D,20220801,000000,107.25,109.75,104,107.5,798.32,0
+SLNH.US,D,20220802,000000,110,119.25,105,115.75,5312.72,0
+SLNH.US,D,20220803,000000,119.5,119.5,110.25,111.25,1355.2,0
+SLNH.US,D,20220804,000000,108.5,109.75,103.25,104,904.76,0
+SLNH.US,D,20220805,000000,108.75,116.25,105,115.75,3489.96,0
+SLNH.US,D,20220808,000000,116.25,123,111.25,113.75,3152.6,0
+SLNH.US,D,20220809,000000,113.75,113.75,105,108,1261.16,0
+SLNH.US,D,20220810,000000,112.5,115,102.503,115,4255.84,0
+SLNH.US,D,20220811,000000,118.75,121.5,113.25,114.25,3146.36,0
+SLNH.US,D,20220812,000000,112.5,120,108.25,119.5,2307.76,0
+SLNH.US,D,20220815,000000,119.75,120.25,111.363,115.75,2250.36,0
+SLNH.US,D,20220816,000000,113.75,115.75,106,108,3330.36,0
+SLNH.US,D,20220817,000000,106,109.498,96.25,97.75,9891,0
+SLNH.US,D,20220818,000000,97.75,97.75,63.75,87,32437.6,0
+SLNH.US,D,20220819,000000,82.5,85,77.5,83.5,7006.04,0
+SLNH.US,D,20220822,000000,79.5,82.25,77.125,79.25,5250.76,0
+SLNH.US,D,20220823,000000,83.25,83.5,75.75,80.5,7203.04,0
+SLNH.US,D,20220824,000000,81.5,87,81.0025,86.75,2848,0
+SLNH.US,D,20220825,000000,86.25,86.75,81.7775,83.5,1978.56,0
+SLNH.US,D,20220826,000000,83.5,85.5,75,77,3355.52,0
+SLNH.US,D,20220829,000000,75.25,78.5075,75,77,1896.4,0
+SLNH.US,D,20220830,000000,76.75,77.25,70,71.5,3132.32,0
+SLNH.US,D,20220831,000000,71.5,77.25,69.2225,74.25,3804.72,0
+SLNH.US,D,20220901,000000,72.25,72.25,63.75,64.375,4315.84,0
+SLNH.US,D,20220902,000000,65.25,66.25,61.5,64.75,4353.32,0
+SLNH.US,D,20220906,000000,66.25,68.75,62.375,62.75,3387.68,0
+SLNH.US,D,20220907,000000,64,67.5,61.75,65,5030.84,0
+SLNH.US,D,20220908,000000,65.75,72.25,65,71.25,3689.12,0
+SLNH.US,D,20220909,000000,73,78.5,69.75,75.25,6571.36,0
+SLNH.US,D,20220912,000000,76.5,79.25,72.75,78.75,2473.48,0
+SLNH.US,D,20220913,000000,76.5,77.5,65.5,66.5,6693.84,0
+SLNH.US,D,20220914,000000,63.5,65,51.25,51.25,12721.16,0
+SLNH.US,D,20220915,000000,51.75,54.125,50.5025,52,11495.2,0
+SLNH.US,D,20220916,000000,50.5,51.375,48.5,49.75,2392.6,0
+SLNH.US,D,20220919,000000,48.25,51.5,44.25,45,4367,0
+SLNH.US,D,20220920,000000,44,45,38.75,39.75,8920.8,0
+SLNH.US,D,20220921,000000,39,43.5,39,42,4212.72,0
+SLNH.US,D,20220922,000000,41.75,43.045,36,42,3221.56,0
+SLNH.US,D,20220923,000000,40.6775,40.6775,36.75,37.5,4428.68,0
+SLNH.US,D,20220926,000000,36.75,44.25,36.75,42.75,1595.76,0
+SLNH.US,D,20220927,000000,44.25,46.75,43.5025,44.5,1696.4,0
+SLNH.US,D,20220928,000000,45,48.75,45,46.5,6080.52,0
+SLNH.US,D,20220929,000000,45.5,48,42.5,44.75,2546.48,0
+SLNH.US,D,20220930,000000,42.75,45.5,42.75,42.75,1398.32,0
+SLNH.US,D,20221003,000000,43.5,45.5,41.25,42.625,3588.12,0
+SLNH.US,D,20221004,000000,44.75,49.5,44.75,47.75,3834,0
+SLNH.US,D,20221005,000000,46.25,48.5,45.15,48,1907.68,0
+SLNH.US,D,20221006,000000,48,49,45,45.5,1633.36,0
+SLNH.US,D,20221007,000000,45,45.25,40.75,43.75,3940.64,0
+SLNH.US,D,20221010,000000,43.75,43.75,40.7125,41.75,573.36,0
+SLNH.US,D,20221011,000000,41.25,42.125,38.875,40.5,403.6,0
+SLNH.US,D,20221012,000000,42.5,42.5,39,40.25,440.68,0
+SLNH.US,D,20221013,000000,38.75,51.2225,38.75,44.75,4664.32,0
+SLNH.US,D,20221014,000000,47.16,48.125,44.125,44.75,1870.64,0
+SLNH.US,D,20221017,000000,44.75,49.25,44.5,46.5,1541.4,0
+SLNH.US,D,20221018,000000,47.5,49.75,46.575,47.75,1915.16,0
+SLNH.US,D,20221019,000000,46.5,46.75,42.74,44.75,2663.04,0
+SLNH.US,D,20221020,000000,45.75,47.5,44.25,46.5,2021.32,0
+SLNH.US,D,20221021,000000,46.5,46.5,43.2525,45,1823.36,0
+SLNH.US,D,20221024,000000,29.75,30.75,21.5,30,40719.32,0
+SLNH.US,D,20221025,000000,29.75,34.75,28.05,34.75,8154.4,0
+SLNH.US,D,20221026,000000,34.25,35,28.25,29.75,6063.6,0
+SLNH.US,D,20221027,000000,30.25,30.25,27.75,28,3320.08,0
+SLNH.US,D,20221028,000000,28,30.5,28,30,4128.4,0
+SLNH.US,D,20221031,000000,31.25,31.25,27.75,27.75,6319.48,0
+SLNH.US,D,20221101,000000,28,29.75,27.75,28,1626.72,0
+SLNH.US,D,20221102,000000,28.75,28.75,25.75,26.5,2822.24,0
+SLNH.US,D,20221103,000000,27.25,27.5,25.25,26.75,1399.04,0
+SLNH.US,D,20221104,000000,25,26.7475,25,26,2452.12,0
+SLNH.US,D,20221107,000000,25.75,27,25.5,25.75,950.2,0
+SLNH.US,D,20221108,000000,25.75,26.125,22.5,23.97,2581.72,0
+SLNH.US,D,20221109,000000,23.25,23.75,20.75,21.25,3965,0
+SLNH.US,D,20221110,000000,20.29,22.25,19.0988,21.425,3509.8,0
+SLNH.US,D,20221111,000000,22.5,23.1225,21.425,22.2525,2701.16,0
+SLNH.US,D,20221114,000000,23.75,25.38,19.75,21.38,6573.64,0
+SLNH.US,D,20221115,000000,21.875,22.125,19.5025,20.4475,4170.4,0
+SLNH.US,D,20221116,000000,20.25,23.5,20.25,23.2475,8206.2,0
+SLNH.US,D,20221117,000000,23.2475,24.25,21.7525,23.2475,3986.76,0
+SLNH.US,D,20221118,000000,22.74,22.9648,21.805,22.2325,461.44,0
+SLNH.US,D,20221121,000000,21.7875,22.7425,21.285,21.8175,1005.36,0
+SLNH.US,D,20221122,000000,21.5,21.5,19.025,19.2375,3731.4,0
+SLNH.US,D,20221123,000000,19.425,20.5,19.0775,19.8275,860.88,0
+SLNH.US,D,20221125,000000,20,20.5,19.5375,19.9225,272.4,0
+SLNH.US,D,20221128,000000,19.25,20,18.755,18.755,1715.76,0
+SLNH.US,D,20221129,000000,18.9675,19.9975,18.75,19.15,1975,0
+SLNH.US,D,20221130,000000,20,20,19,19.9075,711.8,0
+SLNH.US,D,20221201,000000,19.5,20,18.7775,19.6275,760.44,0
+SLNH.US,D,20221202,000000,19.815,19.9975,18.75,19.69,1471.12,0
+SLNH.US,D,20221205,000000,17.5,17.5025,13.775,14.37,18081.28,0
+SLNH.US,D,20221206,000000,16.25,17.415,12.5025,13.8525,46520.36,0
+SLNH.US,D,20221207,000000,13,16.5,12.75,14.7375,47559.36,0
+SLNH.US,D,20221208,000000,15.5,16,12.5025,13.25,32838.08,0
+SLNH.US,D,20221209,000000,13.215,13.215,12.1238,12.1875,8839.8,0
+SLNH.US,D,20221212,000000,12.5,12.73,10.5,10.625,15329.76,0
+SLNH.US,D,20221213,000000,10.75,11.0025,10.5,10.5025,9572.6,0
+SLNH.US,D,20221214,000000,9.835,11.25,9.835,10.255,5795.76,0
+SLNH.US,D,20221215,000000,10.25,10.5,9.7525,10,6108.16,0
+SLNH.US,D,20221216,000000,10.1225,10.25,9.5,9.5,6236.8,0
+SLNH.US,D,20221219,000000,9.745,9.745,7.8375,7.95,6508.92,0
+SLNH.US,D,20221220,000000,7.7125,7.95,7.5025,7.7525,2802.4,0
+SLNH.US,D,20221221,000000,7.875,11.4475,7.75,10.2,38215.84,0
+SLNH.US,D,20221222,000000,10.25,10.25,8.025,8.125,8917.28,0
+SLNH.US,D,20221223,000000,8.125,9.75,8.125,8.7525,6135.92,0
+SLNH.US,D,20221227,000000,9,9,6.275,6.5,15817.44,0
+SLNH.US,D,20221228,000000,6.45,7.6125,6.2525,6.85,6152.44,0
+SLNH.US,D,20221229,000000,6.85,7,6.3125,6.725,7753.2,0
+SLNH.US,D,20221230,000000,6.5,6.81,6.5,6.5225,5433.2,0
+SLNH.US,D,20230103,000000,7.25,7.75,7.25,7.5,1804.48,0
+SLNH.US,D,20230104,000000,8.25,9,7.7525,8.9525,5402.44,0
+SLNH.US,D,20230105,000000,8.8575,9.3725,8.3425,9.35,1642.64,0
+SLNH.US,D,20230106,000000,9.0875,9.7,8.7525,9.275,1504.92,0
+SLNH.US,D,20230109,000000,10,10.5,9.525,9.6275,2150.04,0
+SLNH.US,D,20230110,000000,10.1075,10.55,9.5325,10,1026.08,0
+SLNH.US,D,20230111,000000,10.2,10.2,9.6675,9.75,1845.44,0
+SLNH.US,D,20230112,000000,10.2375,14.25,9.7525,14.25,9114.16,0
+SLNH.US,D,20230113,000000,14,14,11.2875,11.5225,11080.36,0
+SLNH.US,D,20230117,000000,12.5,13.7025,12,12.5025,7852.48,0
+SLNH.US,D,20230118,000000,12.8725,13,10.75,10.75,5612.88,0
+SLNH.US,D,20230119,000000,11.7,11.7,10,10.55,4303.04,0
+SLNH.US,D,20230120,000000,10.2575,13.25,10.0025,12.7425,18435.72,0
+SLNH.US,D,20230123,000000,14.5,19.1325,11.0025,13,218032.24,0
+SLNH.US,D,20230124,000000,13,13,11,11.75,27020.2,0
+SLNH.US,D,20230125,000000,11.25,11.75,10,11.42,13343.4,0
+SLNH.US,D,20230126,000000,12,12,10.275,10.85,9289.88,0
+SLNH.US,D,20230127,000000,11,11.2475,10.5025,11,6824.16,0
+SLNH.US,D,20230130,000000,11,11.08,9.925,10.25,8570.2,0
+SLNH.US,D,20230131,000000,10.0575,10.75,10.0575,10.5225,10371.96,0
+SLNH.US,D,20230201,000000,10.54,10.7125,10,10.34,8141.28,0
+SLNH.US,D,20230202,000000,10.5,12.4975,10.295,12,42950.76,0
+SLNH.US,D,20230203,000000,12.25,12.25,10.5,10.71,20086.12,0
+SLNH.US,D,20230206,000000,10.71,10.84,10.25,10.25,15554,0
+SLNH.US,D,20230207,000000,10.475,10.475,9.135,9.75,15259.08,0
+SLNH.US,D,20230208,000000,9.75,9.86125,8.75,8.975,19166.56,0
+SLNH.US,D,20230209,000000,9.6125,9.6125,8.75,8.7775,5074.64,0
+SLNH.US,D,20230210,000000,9.25,9.25,8.775,8.875,3805.48,0
+SLNH.US,D,20230213,000000,8.97,8.97,7.5,8.0025,9325.8,0
+SLNH.US,D,20230214,000000,8.25,8.25,7.525,7.7525,7029.96,0
+SLNH.US,D,20230215,000000,7.5075,9.0025,7.5075,8.885,12449.28,0
+SLNH.US,D,20230216,000000,9.045,9.75,8.4125,8.62,19456.96,0
+SLNH.US,D,20230217,000000,8.75,9,8,8.47,22671.88,0
+SLNH.US,D,20230221,000000,8.8925,9.335,8.5,8.635,24612.6,0
+SLNH.US,D,20230222,000000,9,9,8,8.475,3342.2,0
+SLNH.US,D,20230223,000000,8.25,8.25,7.875,8,5258.16,0
+SLNH.US,D,20230224,000000,8,8.4,7.95,8.0225,3538.6,0
+SLNH.US,D,20230227,000000,8,8.025,6.8775,8.025,8267.84,0
+SLNH.US,D,20230228,000000,8,8.5,7.7775,8.5,2915.68,0
+SLNH.US,D,20230301,000000,8.25,8.27502,7.75,7.815,5193.32,0
+SLNH.US,D,20230302,000000,7.03,7.75,7.03,7.2525,4516.68,0
+SLNH.US,D,20230303,000000,7.5,8.975,7.5,8.355,8885.16,0
+SLNH.US,D,20230306,000000,8.105,8.355,7.7775,8.245,2546.16,0
+SLNH.US,D,20230307,000000,8.005,8.75,7.8,8,4362.12,0
+SLNH.US,D,20230308,000000,7.945,8.925,7.945,8.8175,15192.24,0
+SLNH.US,D,20230309,000000,8.925,9.055,8.275,8.3325,14627.92,0
+SLNH.US,D,20230310,000000,8.5,9.0475,7.475,8.4475,4120.44,0
+SLNH.US,D,20230313,000000,8.3125,8.425,7.675,8.125,7087.76,0
+SLNH.US,D,20230314,000000,8.25,8.25,6.49,6.75,26510.56,0
+SLNH.US,D,20230315,000000,6.6225,7.5,6.275,7.17,14928.92,0
+SLNH.US,D,20230316,000000,7.25,7.25,6.515,7,5780.04,0
+SLNH.US,D,20230317,000000,7,7.435,6.7325,6.7325,25103.68,0
+SLNH.US,D,20230320,000000,6.75,7.075,6.5,6.77,18140.96,0
+SLNH.US,D,20230321,000000,6.5675,7.9,6.3125,7.465,43106.2,0
+SLNH.US,D,20230322,000000,7.25,7.8675,6.6425,6.9625,24372.2,0
+SLNH.US,D,20230323,000000,6.95,10.375,6.86,8.25,280734.36,0
+SLNH.US,D,20230324,000000,9,9.2025,7.25,7.925,192683.2,0
+SLNH.US,D,20230327,000000,7.525,7.7475,6.5825,7.125,43116.84,0
+SLNH.US,D,20230328,000000,6.995,7,6.2525,6.7,31747.44,0
+SLNH.US,D,20230329,000000,6.7375,7.6875,6.625,7.45,77320.88,0
+SLNH.US,D,20230330,000000,7.735,7.735,6.6375,7.0375,23803.48,0
+SLNH.US,D,20230331,000000,7,7.2475,6.5,6.7525,21362.36,0
+SLNH.US,D,20230403,000000,6.95,7,6.525,7,30169.2,0
+SLNH.US,D,20230404,000000,6.755,7,6.29,6.625,27452.2,0
+SLNH.US,D,20230405,000000,6.75,6.75,6.25,6.375,19491.12,0
+SLNH.US,D,20230406,000000,6.5,7.705,6.35,6.5,119050.36,0
+SLNH.US,D,20230410,000000,6.32,6.5,5.265,6.4375,58301.48,0
+SLNH.US,D,20230411,000000,6.3,6.97,6,6.695,39235.68,0
+SLNH.US,D,20230412,000000,6.75,6.75,6.0875,6.2625,12476.36,0
+SLNH.US,D,20230413,000000,6.25,6.75,6,6.4,26223.92,0
+SLNH.US,D,20230414,000000,6.5,6.745,6.05,6.2525,15796.72,0
+SLNH.US,D,20230417,000000,6.0525,6.3525,5.825,6.125,14392.04,0
+SLNH.US,D,20230418,000000,6,6.65,6,6.5,39674.08,0
+SLNH.US,D,20230419,000000,6.5,6.75,6.05,6.3525,27704.16,0
+SLNH.US,D,20230420,000000,6.475,7,6.0225,6.75,34670.08,0
+SLNH.US,D,20230421,000000,6.865,7.375,6.2525,6.87,71575.88,0
+SLNH.US,D,20230424,000000,6.75,6.8,6.0025,6.1225,24513.32,0
+SLNH.US,D,20230425,000000,6.1275,6.225,5.5,5.7275,35388.68,0
+SLNH.US,D,20230426,000000,5.61,5.965,5.0025,5.2525,22266,0
+SLNH.US,D,20230427,000000,5.5,5.5,4.215,4.3725,57899.44,0
+SLNH.US,D,20230428,000000,4.375,5.875,4.375,5.2275,53589.68,0
+SLNH.US,D,20230501,000000,5.4175,5.615,4.975,5.025,10723.2,0
+SLNH.US,D,20230502,000000,4.875,5.9325,4.5075,5.115,58263.92,0
+SLNH.US,D,20230503,000000,5,5.22,4.65012,4.83,6736.76,0
+SLNH.US,D,20230504,000000,4.9725,5.25,4.74,5,9540.08,0
+SLNH.US,D,20230505,000000,5,5,4.8,4.8775,4435.48,0
+SLNH.US,D,20230508,000000,5.065,5.065,4.69,4.8875,4808.72,0
+SLNH.US,D,20230509,000000,5,5,4.72,4.8175,6031.84,0
+SLNH.US,D,20230510,000000,5,5.1875,4.8775,5.095,6530.8,0
+SLNH.US,D,20230511,000000,5.08,5.1625,4.78002,5.05,6601.36,0
+SLNH.US,D,20230512,000000,5.5,5.5,5,5.0025,8563.6,0
+SLNH.US,D,20230515,000000,5.2625,5.725,5.00253,5.6125,20536.84,0
+SLNH.US,D,20230516,000000,5.84,5.84,5.25,5.2875,8733.84,0
+SLNH.US,D,20230517,000000,5.5,5.7475,5.0725,5.375,8712.08,0
+SLNH.US,D,20230518,000000,5.375,5.5,5.0825,5.2675,2892.4,0
+SLNH.US,D,20230519,000000,5,5.25,5,5.215,1782.8,0
+SLNH.US,D,20230522,000000,5.21,5.25,5,5.105,5818.56,0
+SLNH.US,D,20230523,000000,5.4225,5.4225,5.1225,5.1225,4244.16,0
+SLNH.US,D,20230524,000000,5.4175,5.4175,4.505,4.7775,14251.8,0
+SLNH.US,D,20230525,000000,5.1475,5.4825,4.56,4.56,5576.04,0
+SLNH.US,D,20230526,000000,4.7225,5.07,4.15,4.175,9467.56,0
+SLNH.US,D,20230530,000000,4.45,4.7475,3.5025,4.0625,21070.4,0
+SLNH.US,D,20230531,000000,4,4.425,4,4.125,4648.6,0
+SLNH.US,D,20230601,000000,4.425,4.7925,4.1275,4.545,8489.96,0
+SLNH.US,D,20230602,000000,4.75,5.625,4.2675,5.2775,7959.72,0
+SLNH.US,D,20230605,000000,5.25,5.44,5,5.32,3840.76,0
+SLNH.US,D,20230606,000000,5.125,5.275,4.8221,4.9975,10651.2,0
+SLNH.US,D,20230607,000000,5.125,5.125,4.75,4.7575,5247.32,0
+SLNH.US,D,20230608,000000,5.2,5.2,4.6,4.6,4332.28,0
+SLNH.US,D,20230609,000000,4.95,4.95,4.625,4.795,2685.64,0
+SLNH.US,D,20230612,000000,4.95,4.95,4.50502,4.6,3979.52,0
+SLNH.US,D,20230613,000000,4.875,4.875,4.50752,4.7175,4016.36,0
+SLNH.US,D,20230614,000000,4.75,4.875,4.5,4.6475,7644.04,0
+SLNH.US,D,20230615,000000,4.8975,4.8975,4.425,4.575,5810,0
+SLNH.US,D,20230616,000000,4.625,4.7925,4.39462,4.395,9537.24,0
+SLNH.US,D,20230620,000000,4.35,4.75,4.35,4.6275,9826.08,0
+SLNH.US,D,20230621,000000,4.875,5.875,4.5025,4.875,96654.76,0
+SLNH.US,D,20230622,000000,4.875,4.875,4.3525,4.6825,24808.84,0
+SLNH.US,D,20230623,000000,4.5425,5.475,4.4225,4.875,35511.56,0
+SLNH.US,D,20230626,000000,5.2425,5.25,4.38,4.75,32363.32,0
+SLNH.US,D,20230627,000000,5.1075,5.1075,4.525,4.67,9522.32,0
+SLNH.US,D,20230628,000000,4.7,4.7,4.375,4.425,6542.84,0
+SLNH.US,D,20230629,000000,4.25,4.975,4.25,4.975,12776.28,0
+SLNH.US,D,20230630,000000,4.875,5.25,4.7625,5.095,18596.12,0
+SLNH.US,D,20230703,000000,5.25,5.67,5.25,5.67,12571.6,0
+SLNH.US,D,20230705,000000,5.75,5.83502,5.125,5.13,14890.04,0
+SLNH.US,D,20230706,000000,5.75,5.75,5.0025,5.3675,7220.52,0
+SLNH.US,D,20230707,000000,5.3675,6.25,4.775,4.81,92668.04,0
+SLNH.US,D,20230710,000000,4.775,5.25,4.67752,5.1725,24517.68,0
+SLNH.US,D,20230711,000000,5.125,5.91688,5.125,5.6275,38309.76,0
+SLNH.US,D,20230712,000000,5.8,6.5,5.8,6.2025,66233.56,0
+SLNH.US,D,20230713,000000,6.25,7.05,6.125,6.73248,122319.52,0
+SLNH.US,D,20230714,000000,6.505,6.75,5.6275,5.85,50159.28,0
+SLNH.US,D,20230717,000000,5.85,5.85,5.0325,5.625,38841.24,0
+SLNH.US,D,20230718,000000,5.5,6.125,5.4375,6.085,20212.88,0
+SLNH.US,D,20230719,000000,6.25,6.25,6,6.1,18434.16,0
+SLNH.US,D,20230720,000000,6.075,6.245,5.625,5.655,11117.64,0
+SLNH.US,D,20230721,000000,5.825,6.23997,5.75,5.8025,7663.72,0
+SLNH.US,D,20230724,000000,5.75,6.1225,5.75,5.9225,11294.84,0
+SLNH.US,D,20230725,000000,5.75,7.125,5.75,7.1,44820.24,0
+SLNH.US,D,20230726,000000,7.325,9.75,7.1025,8.975,266695.32,0
+SLNH.US,D,20230727,000000,8.775,9,6.875,7.425,52184.76,0
+SLNH.US,D,20230728,000000,7.7,8.225,7.3175,7.75,22084.44,0
+SLNH.US,D,20230731,000000,7.77,7.8875,7.00025,7.375,23422.32,0
+SLNH.US,D,20230801,000000,7.5,8.25,7.5,7.7,31951.48,0
+SLNH.US,D,20230802,000000,7.875,9.75,7.5,8.495,93397.44,0
+SLNH.US,D,20230803,000000,8.25,9.75,7.5025,7.6775,33792.64,0
+SLNH.US,D,20230804,000000,7.75,8,7.5,7.525,33578.08,0
+SLNH.US,D,20230807,000000,8.5,8.5,6.75,7.1125,28567.8,0
+SLNH.US,D,20230808,000000,7,7.2475,6.05,6.725,21998.76,0
+SLNH.US,D,20230809,000000,7,7.25,6.2625,6.5,9200.48,0
+SLNH.US,D,20230810,000000,6.285,7,6.05,7,22414.96,0
+SLNH.US,D,20230811,000000,6.825,7.6975,6.375,7.6975,9399.28,0
+SLNH.US,D,20230814,000000,7.5275,7.75,7.25,7.725,10261.24,0
+SLNH.US,D,20230815,000000,6.75,7.375,6.25,7.0875,15639.4,0
+SLNH.US,D,20230816,000000,7.48,7.5,6.75,7.1,15606.68,0
+SLNH.US,D,20230817,000000,6.75,7,6.325,6.5,8622.4,0
+SLNH.US,D,20230818,000000,6.25,7.5,5.0125,7.5,40222.72,0
+SLNH.US,D,20230821,000000,7,7.6975,6.925,7.45,17980.32,0
+SLNH.US,D,20230822,000000,7.35,7.9425,6.75,6.7725,8284.2,0
+SLNH.US,D,20230823,000000,7.21,7.25,6.5,7,2849.6,0
+SLNH.US,D,20230824,000000,7.825,7.825,6.275,6.7,10241.4,0
+SLNH.US,D,20230825,000000,6.5,7.035,6.5,6.975,10943.52,0
+SLNH.US,D,20230828,000000,6.975,7.5,6.25,6.52,13968.08,0
+SLNH.US,D,20230829,000000,6.7175,7.375,6.375,7.0275,24153.04,0
+SLNH.US,D,20230830,000000,7.025,7.25,6.7,6.75,5059.08,0
+SLNH.US,D,20230831,000000,6.75,7,6,6.1725,12967.24,0
+SLNH.US,D,20230901,000000,6.025,6.42,5.25,5.8125,22791.68,0
+SLNH.US,D,20230905,000000,5.9,5.9,5.27502,5.505,3186.24,0
+SLNH.US,D,20230906,000000,5.45,5.7625,5.38,5.6375,2933.8,0
+SLNH.US,D,20230907,000000,5.76,5.76,5.375,5.465,3899,0
+SLNH.US,D,20230908,000000,5.4375,5.75,5.3875,5.3875,2230.44,0
+SLNH.US,D,20230911,000000,5.275,5.625,5,5,5628.24,0
+SLNH.US,D,20230912,000000,5,5.75,5,5,5512.48,0
+SLNH.US,D,20230913,000000,5.4325,5.4325,4.2675,4.55,19655.28,0
+SLNH.US,D,20230914,000000,4.5,6.25,4.5,4.875,21119.52,0
+SLNH.US,D,20230915,000000,4.75,6.25,4.75,6.25,17801.8,0
+SLNH.US,D,20230918,000000,5.7675,6.0625,5.025,5.2,6344.16,0
+SLNH.US,D,20230919,000000,5.285,5.375,4.9625,5.225,3422.56,0
+SLNH.US,D,20230920,000000,5.2125,5.25,4.975,5.15,4388.6,0
+SLNH.US,D,20230921,000000,5,5.125,4.7525,5,6076.76,0
+SLNH.US,D,20230922,000000,4.875,4.9975,4.78,4.825,2377.56,0
+SLNH.US,D,20230925,000000,4.75,5.15,4.54,5.025,6099.6,0
+SLNH.US,D,20230926,000000,5.025,5.025,4.5375,4.88125,15762.2,0
+SLNH.US,D,20230927,000000,6,6,5,5.25,20434.8,0
+SLNH.US,D,20230928,000000,5.625,5.7475,5.25,5.31,6374,0
+SLNH.US,D,20230929,000000,5.4125,5.4925,5.1225,5.24,5658.08,0
+SLNH.US,D,20231002,000000,5.3,5.655,5.0925,5.375,3827.88,0
+SLNH.US,D,20231003,000000,5,5.25,4.9375,5.0375,11644.84,0
+SLNH.US,D,20231004,000000,4.95,5.25,4.9,5.025,2263.48,0
+SLNH.US,D,20231005,000000,4.9675,5.2475,4.90048,5,2992.72,0
+SLNH.US,D,20231006,000000,5,5.4875,4.9,5.1925,8402.72,0
+SLNH.US,D,20231009,000000,5.4,5.4,4.925,5,3559.56,0
+SLNH.US,D,20231010,000000,5.2475,7.125,5.0025,6.6,171249.84,0
+SLNH.US,D,20231011,000000,7.25,7.7725,6.6875,6.9125,303585.48,0
+SLNH.US,D,20231012,000000,6.75,6.75,4.025,4.565,177828.2,0
+SLNH.US,D,20231013,000000,4.94,4.95,3.75,3.76,82874.84,0
+SLNH.US,D,20231016,000000,3.18,3.4,2.86,3.27,115804,0
+SLNH.US,D,20231017,000000,3.11,3.3881,3.1,3.24,52487,0
+SLNH.US,D,20231018,000000,3.1,3.24,2.69,2.85,71409,0
+SLNH.US,D,20231019,000000,2.72,2.995,2.57,2.65,79559,0
+SLNH.US,D,20231020,000000,2.6,2.96,2.4701,2.6906,102968,0
+SLNH.US,D,20231023,000000,2.49,3.32,2.49,3.03,97044,0
+SLNH.US,D,20231024,000000,3.35,3.59,2.9701,3.24,180933,0
+SLNH.US,D,20231025,000000,3.1,3.2,2.99,3.03,26159,0
+SLNH.US,D,20231026,000000,3.01,3.44,2.928,3.19,30143,0
+SLNH.US,D,20231027,000000,3.3,3.3499,3.04,3.08,17529,0
+SLNH.US,D,20231030,000000,3.15,3.15,2.37,2.51,108617,0
+SLNH.US,D,20231031,000000,2.41,2.54,2.2578,2.46,34105,0
+SLNH.US,D,20231101,000000,2.5488,2.62,2.09,2.39,17819,0
+SLNH.US,D,20231102,000000,2.4,2.9399,2.3,2.38,60292,0
+SLNH.US,D,20231103,000000,2.33,2.4,2.16,2.3316,29509,0
+SLNH.US,D,20231106,000000,2.34,2.68,2.34,2.51,17174,0
+SLNH.US,D,20231107,000000,2.51,2.52,2.47,2.52,8803,0
+SLNH.US,D,20231108,000000,2.52,2.6991,2.52,2.673,14698,0
+SLNH.US,D,20231109,000000,2.7,2.9368,2.59,2.6,29642,0
+SLNH.US,D,20231110,000000,2.53,2.78,2.47,2.51,30590,0
+SLNH.US,D,20231113,000000,2.51,2.51,2.3304,2.38,14595,0
+SLNH.US,D,20231114,000000,2.4467,2.6144,2.328,2.4303,24974,0
+SLNH.US,D,20231115,000000,2.85,2.9499,2.62,2.7,21110,0
+SLNH.US,D,20231116,000000,2.79,2.815,2.73,2.79,7631,0
+SLNH.US,D,20231117,000000,2.65,2.9265,2.63,2.81,3908,0
+SLNH.US,D,20231120,000000,2.93,3.95,2.93,3.6,87098,0
+SLNH.US,D,20231121,000000,3.6,3.7799,3.43,3.74,23534,0
+SLNH.US,D,20231122,000000,3.5201,4.1,3.5201,3.7845,31903,0
+SLNH.US,D,20231124,000000,3.83,4.2,3.81,4.05,64671,0
+SLNH.US,D,20231127,000000,4.4,4.4,3.02,3.23,531887,0
+SLNH.US,D,20231128,000000,3.26,3.4099,2.9,3.34,199236,0
+SLNH.US,D,20231129,000000,3.53,3.57,2.95,3.19,172260,0
+SLNH.US,D,20231130,000000,3.08,3.46,2.95,3.14,130227,0
+SLNH.US,D,20231201,000000,3.1048,3.44,3.0015,3.4232,197970,0
+SLNH.US,D,20231204,000000,3.79,3.8,3.27,3.65,343811,0
+SLNH.US,D,20231205,000000,3.74,4.2,3.51,3.94,472406,0
+SLNH.US,D,20231206,000000,4.11,4.2382,3.57,3.57,276452,0
+SLNH.US,D,20231207,000000,3.58,3.66,3.16,3.31,163817,0
+SLNH.US,D,20231208,000000,3.28,3.9,3.28,3.69,221136,0
+SLNH.US,D,20231211,000000,4.04,4.04,3.42,3.98,1762429,0
+SLNH.US,D,20231212,000000,4.1,4.17,3.5401,3.65,505214,0
+SLNH.US,D,20231213,000000,3.5,3.5,3.1041,3.5,327663,0
+SLNH.US,D,20231214,000000,3.4,3.5499,3.25,3.43,242874,0
+SLNH.US,D,20231215,000000,3.46,3.46,3.19,3.28,184114,0
+SLNH.US,D,20231218,000000,3,3.21,2.95,3.12,173572,0
+SLNH.US,D,20231219,000000,3.13,3.35,3.13,3.22,117358,0
+SLNH.US,D,20231220,000000,3.23,3.4,3.16,3.3,213622,0
+SLNH.US,D,20231221,000000,3.42,3.65,3.37,3.43,513674,0
+SLNH.US,D,20231222,000000,3.5,3.7834,3.2,3.67,545575,0
+SLNH.US,D,20231226,000000,3.6,3.6,3.3301,3.43,144655,0
+SLNH.US,D,20231227,000000,3.55,4.47,3.45,4.26,1013959,0
+SLNH.US,D,20231228,000000,4.26,4.59,3.96,4.25,419580,0
+SLNH.US,D,20231229,000000,4.25,4.33,3.76,4,232684,0
+SLNH.US,D,20240102,000000,4.29,5,4.1,4.26,441905,0
+SLNH.US,D,20240103,000000,4,4.19,3.86,3.95,189310,0
+SLNH.US,D,20240104,000000,4.01,4.1642,3.89,4.05,132972,0
+SLNH.US,D,20240105,000000,3.96,4.13,3.6364,3.82,99314,0
+SLNH.US,D,20240108,000000,3.82,4.29,3.8003,4.24,146119,0
+SLNH.US,D,20240109,000000,4.19,4.28,4.03,4.08,62825,0
+SLNH.US,D,20240110,000000,4.08,4.21,3.87,3.94,124404,0
+SLNH.US,D,20240111,000000,4.12,4.12,3.5,3.95,200390,0
+SLNH.US,D,20240112,000000,3.9,3.9,3.47,3.48,84344,0
+SLNH.US,D,20240116,000000,3.46,3.525,3.27,3.41,57388,0
+SLNH.US,D,20240117,000000,3.31,3.39,3.27,3.27,36773,0
+SLNH.US,D,20240118,000000,3.37,3.5518,3.2153,3.24,39123,0
+SLNH.US,D,20240119,000000,3.23,3.275,2.96,3.2,75451,0
+SLNH.US,D,20240122,000000,3.22,3.4399,3.2,3.3,24105,0
+SLNH.US,D,20240123,000000,3.3,3.3,3.03,3.16,31633,0
+SLNH.US,D,20240124,000000,3.17,3.3418,3.05,3.08,28262,0
+SLNH.US,D,20240125,000000,3.11,3.29,3.0901,3.21,20370,0
+SLNH.US,D,20240126,000000,3.23,3.39,3.16,3.18,41204,0
+SLNH.US,D,20240129,000000,3.07,3.1991,2.87,2.94,81490,0
+SLNH.US,D,20240130,000000,2.88,3.1107,2.8,3.02,88903,0
+SLNH.US,D,20240131,000000,2.96,3.07,2.8601,2.95,20980,0
+SLNH.US,D,20240201,000000,2.95,3.0699,2.78,2.93,18023,0
+SLNH.US,D,20240202,000000,2.8,2.9993,2.8,2.8315,10991,0
+SLNH.US,D,20240205,000000,3.01,3.01,2.7,2.84,22305,0
+SLNH.US,D,20240206,000000,2.87,2.9676,2.8,2.82,8543,0
+SLNH.US,D,20240207,000000,2.92,2.92,2.63,2.63,17593,0
+SLNH.US,D,20240208,000000,2.75,2.9892,2.75,2.9599,37355,0
+SLNH.US,D,20240209,000000,3.02,3.0855,2.95,3.05,37329,0
+SLNH.US,D,20240212,000000,3.09,3.26,3.08,3.19,28869,0
+SLNH.US,D,20240213,000000,3.29,3.29,2.9,3.07,24449,0
+SLNH.US,D,20240214,000000,3.18,3.5,3.11,3.45,69597,0
+SLNH.US,D,20240215,000000,3.53,3.5799,3.285,3.54,51079,0
+SLNH.US,D,20240216,000000,3.49,3.59,3.33,3.39,63044,0
+SLNH.US,D,20240220,000000,3.45,3.45,3.1101,3.21,71855,0
+SLNH.US,D,20240221,000000,3.19,3.39,2.95,3.1,71561,0
+SLNH.US,D,20240222,000000,3.1,3.2499,2.94,3.09,35203,0
+SLNH.US,D,20240223,000000,3.08,3.1499,3.0084,3.055,16775,0
+SLNH.US,D,20240226,000000,3.15,3.33,3.0825,3.3,55686,0
+SLNH.US,D,20240227,000000,3.4,3.4,3.14,3.26,67654,0
+SLNH.US,D,20240228,000000,3.2,3.6399,3.19,3.43,135509,0
+SLNH.US,D,20240229,000000,3.45,3.48,3.15,3.27,41411,0
+SLNH.US,D,20240301,000000,3.22,3.3405,3.1336,3.19,37167,0
+SLNH.US,D,20240304,000000,3.43,3.5999,3.2007,3.59,113829,0
+SLNH.US,D,20240305,000000,3.58,4.15,3.49,4.07,301432,0
+SLNH.US,D,20240306,000000,4.2,4.24,3.65,3.72,118456,0
+SLNH.US,D,20240307,000000,3.85,4.4499,3.8001,4.21,103118,0
+SLNH.US,D,20240308,000000,4.2,4.2,4.01,4.2,25958,0
+SLNH.US,D,20240311,000000,4.4,4.65,3.85,4.11,230108,0
+SLNH.US,D,20240312,000000,4.15,4.15,3.6601,3.76,56211,0
+SLNH.US,D,20240313,000000,3.76,3.7899,3.35,3.5,64506,0
+SLNH.US,D,20240314,000000,3.73,4.12,3.4,3.46,219211,0
+SLNH.US,D,20240315,000000,3.56,3.56,3.01,3.1,78201,0
+SLNH.US,D,20240318,000000,3.16,3.47,3.0301,3.31,40331,0
+SLNH.US,D,20240319,000000,3.3,3.3,3.07,3.13,26640,0
+SLNH.US,D,20240320,000000,3.07,3.35,3.0615,3.25,37805,0
+SLNH.US,D,20240321,000000,3.24,3.75,3.15,3.15,1212851,0
+SLNH.US,D,20240322,000000,3.2,3.24,2.8001,2.88,138179,0
+SLNH.US,D,20240325,000000,2.95,2.9699,2.63,2.73,119978,0
+SLNH.US,D,20240326,000000,2.74,2.75,2.56,2.7,85027,0
+SLNH.US,D,20240327,000000,2.72,2.79,2.571,2.79,42044,0
+SLNH.US,D,20240328,000000,2.88,2.9599,2.74,2.88,38119,0
+SLNH.US,D,20240401,000000,2.81,2.89,2.7,2.77,47038,0
+SLNH.US,D,20240402,000000,3.32,3.58,2.91,2.91,584804,0
+SLNH.US,D,20240403,000000,3.01,3.03,2.6,2.7,145546,0
+SLNH.US,D,20240404,000000,2.7,2.81,2.55,2.55,45071,0
+SLNH.US,D,20240405,000000,2.6,2.775,2.55,2.72,134630,0
+SLNH.US,D,20240408,000000,2.8,2.91,2.57,2.82,88924,0
+SLNH.US,D,20240409,000000,2.89,2.92,2.75,2.83,94746,0
+SLNH.US,D,20240410,000000,2.8,2.81,2.62,2.651,87945,0
+SLNH.US,D,20240411,000000,2.65,2.6697,2.2,2.2099,233177,0
+SLNH.US,D,20240412,000000,2.2,2.22,1.58,1.62,423893,0
+SLNH.US,D,20240415,000000,1.6,1.64,1.4,1.52,131676,0
+SLNH.US,D,20240416,000000,1.58,1.8499,1.5,1.69,185217,0
+SLNH.US,D,20240417,000000,1.7,1.89,1.69,1.87,223180,0
+SLNH.US,D,20240418,000000,1.89,2.16,1.871,2.145,190823,0
+SLNH.US,D,20240419,000000,2.12,2.2499,2.1,2.21,111512,0
+SLNH.US,D,20240422,000000,2.25,2.25,2.12,2.18,61705,0
+SLNH.US,D,20240423,000000,2.2,2.35,2.2,2.3,141456,0
+SLNH.US,D,20240424,000000,2.29,2.62,2.28,2.58,270730,0
+SLNH.US,D,20240425,000000,2.5,2.63,2.45,2.55,36498,0
+SLNH.US,D,20240426,000000,2.58,2.64,2.51,2.54,81609,0
+SLNH.US,D,20240429,000000,2.54,2.54,2.4,2.42,27669,0
+SLNH.US,D,20240430,000000,2.42,2.5398,2.38,2.43,37822,0
+SLNH.US,D,20240501,000000,2.38,2.43,2.25,2.42,61589,0
+SLNH.US,D,20240502,000000,2.45,2.5,2.3718,2.46,52467,0
+SLNH.US,D,20240503,000000,2.52,2.56,2.4001,2.5,14493,0
+SLNH.US,D,20240506,000000,2.47,2.586,2.4,2.44,18413,0
+SLNH.US,D,20240507,000000,2.49,2.4909,2.3801,2.43,15462,0
+SLNH.US,D,20240508,000000,3.04,3.04,2.55,2.69,13915776,0
+SLNH.US,D,20240509,000000,2.39,2.67,2.3,2.575,465552,0
+SLNH.US,D,20240510,000000,2.58,2.82,2.58,2.69,192788,0
+SLNH.US,D,20240513,000000,2.5,2.61,2.36,2.37,94954,0
+SLNH.US,D,20240514,000000,2.27,2.63,2.22,2.63,95268,0
+SLNH.US,D,20240515,000000,2.5,2.7,2.5,2.61,75437,0
+SLNH.US,D,20240516,000000,2.6242,2.731,2.59,2.6,35928,0
+SLNH.US,D,20240517,000000,2.7,2.7,2.56,2.615,48439,0
+SLNH.US,D,20240520,000000,2.59,2.7,2.52,2.608,124575,0
+SLNH.US,D,20240521,000000,2.64,2.8,2.56,2.65,258190,0
+SLNH.US,D,20240522,000000,2.58,2.7,2.58,2.63,147718,0
+SLNH.US,D,20240523,000000,2.7,2.7,2.41,2.49,67508,0
+SLNH.US,D,20240524,000000,2.54,2.54,2.31,2.457,69409,0
+SLNH.US,D,20240528,000000,2.42,2.6,2.32,2.38,71661,0
+SLNH.US,D,20240529,000000,2.35,2.44,2.28,2.3,113788,0
+SLNH.US,D,20240530,000000,2.3,2.44,2.24,2.43,55151,0
+SLNH.US,D,20240531,000000,2.42,2.54,2.406,2.41,34338,0
+SLNH.US,D,20240603,000000,2.45,2.49,2.33,2.38,24467,0
+SLNH.US,D,20240604,000000,2.51,2.51,2.34,2.46,48466,0
+SLNH.US,D,20240605,000000,2.49,2.53,2.33,2.4,160220,0
+SLNH.US,D,20240606,000000,2.5,2.5436,2.26,2.47,173144,0
+SLNH.US,D,20240607,000000,2.46,2.86,2.41,2.76,156565,0
+SLNH.US,D,20240610,000000,2.76,3.14,2.76,3.13,243409,0
+SLNH.US,D,20240611,000000,3.13,3.21,2.82,3.16,168495,0
+SLNH.US,D,20240612,000000,3.16,3.3899,3.06,3.36,150160,0
+SLNH.US,D,20240613,000000,3.39,4.1,3.35,3.98,253883,0
+SLNH.US,D,20240614,000000,3.96,3.96,3.59,3.69,119944,0
+SLNH.US,D,20240617,000000,3.7,4.4911,3.6527,4.46,164099,0
+SLNH.US,D,20240618,000000,4.33,5.09,4.3,4.83,264193,0
+SLNH.US,D,20240620,000000,4.98,6.55,4.95,5.84,1072441,0
+SLNH.US,D,20240621,000000,5.75,5.76,5.03,5.24,360712,0
+SLNH.US,D,20240624,000000,5.49,7.06,5.4301,6.96,1418236,0
+SLNH.US,D,20240625,000000,7.4,8.8,7.01,7.67,1636667,0
+SLNH.US,D,20240626,000000,7.9,7.9,6.91,7.03,506755,0
+SLNH.US,D,20240627,000000,7,7.12,5.9,5.97,544324,0
+SLNH.US,D,20240628,000000,6.31,6.92,5.97,6.09,337773,0
+SLNH.US,D,20240701,000000,6.02,6.72,5.805,6.32,461157,0
+SLNH.US,D,20240702,000000,6.39,6.5299,5.585,5.75,430063,0
+SLNH.US,D,20240703,000000,5.68,5.7451,5.03,5.38,382921,0
+SLNH.US,D,20240705,000000,5.27,6.27,5.18,5.99,448435,0
+SLNH.US,D,20240708,000000,6.25,7,5.91,6.52,558939,0
+SLNH.US,D,20240709,000000,6.71,6.8,6.08,6.48,293612,0
+SLNH.US,D,20240710,000000,6.48,6.54,5.64,5.71,353894,0
+SLNH.US,D,20240711,000000,5.9,5.92,5.07,5.29,392680,0
+SLNH.US,D,20240712,000000,5.28,5.83,5.09,5.72,189454,0
+SLNH.US,D,20240715,000000,5.85,6.0765,5.4,5.57,320003,0
+SLNH.US,D,20240716,000000,5.7,6.97,5.634,6.79,507129,0
+SLNH.US,D,20240717,000000,6.57,6.9799,6.11,6.45,336896,0
+SLNH.US,D,20240718,000000,6.46,6.643,5.61,5.79,227470,0
+SLNH.US,D,20240719,000000,5.8,6.6,5.8,6.38,268515,0
+SLNH.US,D,20240722,000000,6.55,6.62,5.92,6.25,193806,0
+SLNH.US,D,20240723,000000,6.3,6.3,5.71,6.12,196848,0
+SLNH.US,D,20240724,000000,6.14,6.2991,5.31,5.5,183399,0
+SLNH.US,D,20240725,000000,5.47,5.72,5.17,5.31,153639,0
+SLNH.US,D,20240726,000000,5.64,5.64,5.25,5.43,94261,0
+SLNH.US,D,20240729,000000,5.61,5.91,5.34,5.47,121278,0
+SLNH.US,D,20240730,000000,5.33,5.49,4.88,4.96,200712,0
+SLNH.US,D,20240731,000000,5.01,5.61,4.96,5.17,228219,0
+SLNH.US,D,20240801,000000,5.14,5.23,4.5577,4.84,247493,0
+SLNH.US,D,20240802,000000,4.77,4.77,4.25,4.31,157012,0
+SLNH.US,D,20240805,000000,3.52,4.4,3.4,4.19,215485,0
+SLNH.US,D,20240806,000000,4.3,4.5,4.19,4.35,115193,0
+SLNH.US,D,20240807,000000,4.42,4.68,3.96,3.96,146933,0
+SLNH.US,D,20240808,000000,3.97,4.49,3.8153,4.42,169546,0
+SLNH.US,D,20240809,000000,4.43,4.43,4.19,4.21,40242,0
+SLNH.US,D,20240812,000000,4.23,4.3,3.67,3.87,103681,0
+SLNH.US,D,20240813,000000,3.84,4.85,3.8,4.65,90380,0
+SLNH.US,D,20240814,000000,4.71,4.7775,4.26,4.3,72981,0
+SLNH.US,D,20240815,000000,4.63,5.11,4.47,4.63,186336,0
+SLNH.US,D,20240816,000000,4.52,4.7693,4.497,4.62,42360,0
+SLNH.US,D,20240819,000000,4.61,4.7,4.16,4.44,119628,0
+SLNH.US,D,20240820,000000,4.44,4.649,4.2331,4.31,70970,0
+SLNH.US,D,20240821,000000,4.32,5.04,4.32,4.93,105845,0
+SLNH.US,D,20240822,000000,5,5.31,4.58,4.63,154316,0
+SLNH.US,D,20240823,000000,4.77,5.17,4.64,5,104904,0
+SLNH.US,D,20240826,000000,5,5,4.65,4.755,26445,0
+SLNH.US,D,20240827,000000,4.69,4.765,4.61,4.72,36069,0
+SLNH.US,D,20240828,000000,4.69,5.13,4.25,4.3,171930,0
+SLNH.US,D,20240829,000000,4.31,4.5,4.03,4.04,98564,0
+SLNH.US,D,20240830,000000,4.13,4.15,3.88,3.96,78167,0
+SLNH.US,D,20240903,000000,3.96,3.96,3.37,3.41,113380,0
+SLNH.US,D,20240904,000000,3.42,3.64,3.2,3.41,100666,0
+SLNH.US,D,20240905,000000,3.37,3.71,3.31,3.51,71394,0
+SLNH.US,D,20240906,000000,3.6,3.62,3.32,3.35,38764,0
+SLNH.US,D,20240909,000000,3.47,3.47,2.84,3.05,389425,0
+SLNH.US,D,20240910,000000,3.09,3.15,2.95,3.08,157577,0
+SLNH.US,D,20240911,000000,3.04,3.13,2.8,3.01,165614,0
+SLNH.US,D,20240912,000000,3.05,3.06,2.8,2.87,133328,0
+SLNH.US,D,20240913,000000,2.84,3.24,2.838,3.13,127609,0
+SLNH.US,D,20240916,000000,3.08,3.1558,2.95,3.05,80909,0
+SLNH.US,D,20240917,000000,3.07,3.24,2.98,3.13,160435,0
+SLNH.US,D,20240918,000000,3.08,3.15,2.86,2.86,141665,0
+SLNH.US,D,20240919,000000,3.07,3.5598,3,3.23,320189,0
+SLNH.US,D,20240920,000000,3.28,3.5678,2.98,3.09,308108,0
+SLNH.US,D,20240923,000000,3.06,3.1,2.795,2.98,284767,0
+SLNH.US,D,20240924,000000,3.02,3.0839,2.78,3.03,180937,0
+SLNH.US,D,20240925,000000,3,3.05,2.84,2.89,200362,0
+SLNH.US,D,20240926,000000,2.94,3.63,2.86,3.46,395939,0
+SLNH.US,D,20240927,000000,3.57,3.7,3.3515,3.39,167883,0
+SLNH.US,D,20240930,000000,3.4,3.4,3.11,3.13,66086,0
+SLNH.US,D,20241001,000000,3.13,3.22,2.9,2.98,219015,0
+SLNH.US,D,20241002,000000,2.93,3.15,2.93,3.08,46768,0
+SLNH.US,D,20241003,000000,3.08,3.37,3.06,3.24,96338,0
+SLNH.US,D,20241004,000000,3.2943,3.56,3.27,3.56,84365,0
+SLNH.US,D,20241007,000000,3.53,3.7,3.25,3.33,89244,0
+SLNH.US,D,20241008,000000,3.32,3.3705,3.09,3.15,54664,0
+SLNH.US,D,20241009,000000,3.17,3.2,2.8,2.92,228354,0
+SLNH.US,D,20241010,000000,2.97,2.9792,2.8301,2.88,128825,0
+SLNH.US,D,20241011,000000,2.9,3.37,2.9,3.36,161590,0
+SLNH.US,D,20241014,000000,3.44,3.5,3.18,3.38,205768,0
+SLNH.US,D,20241015,000000,3.35,3.41,3.17,3.33,173479,0
+SLNH.US,D,20241016,000000,3.44,4.2456,3.4001,3.99,424834,0
+SLNH.US,D,20241017,000000,4.05,4.15,3.72,4.05,150236,0
+SLNH.US,D,20241018,000000,4.16,4.35,3.9414,4.22,188977,0
+SLNH.US,D,20241021,000000,4.14,4.5899,4.0615,4.39,129788,0
+SLNH.US,D,20241022,000000,4.36,4.6,4.13,4.52,207010,0
+SLNH.US,D,20241023,000000,4.5,4.54,3.84,4.05,182429,0
+SLNH.US,D,20241024,000000,4.13,4.32,4,4.07,92038,0
+SLNH.US,D,20241025,000000,4.12,4.31,3.8965,3.97,116520,0
+SLNH.US,D,20241028,000000,4.1,4.34,3.9803,4.32,200477,0
+SLNH.US,D,20241029,000000,4.45,4.56,3.92,4.04,392461,0
+SLNH.US,D,20241030,000000,3.98,4.05,3.74,3.82,154527,0
+SLNH.US,D,20241031,000000,3.84,3.84,3.4,3.43,117525,0
+SLNH.US,D,20241101,000000,3.55,3.6886,3.19,3.28,286543,0
+SLNH.US,D,20241104,000000,3.36,3.6,3,3.13,238312,0
+SLNH.US,D,20241105,000000,3.18,3.38,3.1369,3.21,123525,0
+SLNH.US,D,20241106,000000,3.53,3.74,3.3,3.68,258518,0
+SLNH.US,D,20241107,000000,3.68,3.82,3.45,3.59,226267,0
+SLNH.US,D,20241108,000000,3.6,3.65,3.26,3.62,209701,0
+SLNH.US,D,20241111,000000,3.97,4.479,3.85,4.16,458820,0
+SLNH.US,D,20241112,000000,4.14,4.37,3.85,4.32,259647,0
+SLNH.US,D,20241113,000000,4.4,4.78,3.78,3.95,507325,0
+SLNH.US,D,20241114,000000,4.01,4.0616,3.46,3.7,212238,0
+SLNH.US,D,20241115,000000,3.7,3.9169,3.5101,3.7,123554,0
+SLNH.US,D,20241118,000000,3.67,3.83,3.21,3.33,226564,0
+SLNH.US,D,20241119,000000,3.39,4.16,3.34,3.91,390472,0
+SLNH.US,D,20241120,000000,3.99,4.13,3.48,3.57,239497,0
+SLNH.US,D,20241121,000000,3.66,3.8371,3.38,3.51,253307,0
+SLNH.US,D,20241122,000000,3.49,3.6385,3.3301,3.43,148130,0
+SLNH.US,D,20241125,000000,3.47,3.56,3.32,3.33,180212,0
+SLNH.US,D,20241126,000000,3.32,3.42,3.03,3.13,176672,0
+SLNH.US,D,20241127,000000,3.15,3.43,3.01,3.23,230093,0
+SLNH.US,D,20241129,000000,3.19,3.6,3.19,3.42,144829,0
+SLNH.US,D,20241202,000000,3.52,3.52,3.06,3.23,170592,0
+SLNH.US,D,20241203,000000,3.19,3.4,3.11,3.18,200202,0
+SLNH.US,D,20241204,000000,3.14,3.28,3.03,3.17,327331,0
+SLNH.US,D,20241205,000000,3.37,3.45,3.04,3.1,332758,0
+SLNH.US,D,20241206,000000,3.1,3.7,3.07,3.55,297055,0
+SLNH.US,D,20241209,000000,3.54,3.54,3.1,3.175,228397,0
+SLNH.US,D,20241210,000000,3.31,3.31,3.07,3.18,157409,0
+SLNH.US,D,20241211,000000,3.27,3.36,3.09,3.2,145308,0
+SLNH.US,D,20241212,000000,3.2,3.28,2.91,2.95,190572,0
+SLNH.US,D,20241213,000000,2.92,2.97,2.65,2.68,479657,0
+SLNH.US,D,20241216,000000,2.55,2.8,2.51,2.59,369022,0
+SLNH.US,D,20241217,000000,2.55,2.61,2.27,2.44,270319,0
+SLNH.US,D,20241218,000000,2.48,2.8,2.41,2.47,398170,0
+SLNH.US,D,20241219,000000,2.55,2.55,2.08,2.11,476526,0
+SLNH.US,D,20241220,000000,2.18,2.38,2.1,2.3,269608,0
+SLNH.US,D,20241223,000000,2.26,2.26,2.07,2.25,228824,0
+SLNH.US,D,20241224,000000,2.18,2.25,2.09,2.19,177550,0
+SLNH.US,D,20241226,000000,2.29,2.5,2.18,2.31,327601,0
+SLNH.US,D,20241227,000000,2.28,2.32,2.1108,2.23,103836,0
+SLNH.US,D,20241230,000000,2.24,2.32,2.13,2.27,185871,0
+SLNH.US,D,20241231,000000,2.3,2.3477,2.04,2.1,252351,0
+SLNH.US,D,20250102,000000,2.13,2.29,2.08,2.18,117855,0
+SLNH.US,D,20250103,000000,2.2,2.39,2.19,2.38,103953,0
+SLNH.US,D,20250106,000000,2.55,2.61,2.4,2.56,291885,0
+SLNH.US,D,20250107,000000,2.61,2.81,2.342,2.46,659527,0
+SLNH.US,D,20250108,000000,2.38,2.4299,2.18,2.24,149103,0
+SLNH.US,D,20250110,000000,2.24,2.2889,2.09,2.14,252827,0
+SLNH.US,D,20250113,000000,2.08,2.11,1.8334,2,250910,0
+SLNH.US,D,20250114,000000,2.18,2.201,1.88,1.93,1732791,0
+SLNH.US,D,20250115,000000,2.02,2.14,1.92,2.1,990663,0
+SLNH.US,D,20250116,000000,2.1,2.21,2.035,2.19,313196,0
+SLNH.US,D,20250117,000000,2.21,2.33,2.13,2.21,641147,0
+SLNH.US,D,20250121,000000,2.2,2.37,2.11,2.23,989106,0
+SLNH.US,D,20250122,000000,2.19,2.26,2.04,2.07,421532,0
+SLNH.US,D,20250123,000000,2.07,2.45,2.02,2.36,644758,0
+SLNH.US,D,20250124,000000,2.34,2.85,2.3117,2.77,1418068,0
+SLNH.US,D,20250127,000000,2.6,2.655,2.1,2.17,1262012,0
+SLNH.US,D,20250128,000000,2.2,2.284,2.0702,2.1,332230,0
+SLNH.US,D,20250129,000000,2.06,2.06,1.8701,1.95,485882,0
+SLNH.US,D,20250130,000000,1.97,2.04,1.92,1.94,256237,0
+SLNH.US,D,20250131,000000,1.94,1.99,1.85,1.91,477664,0
+SLNH.US,D,20250203,000000,1.752,1.8301,1.71,1.74,582483,0
+SLNH.US,D,20250204,000000,1.73,1.77,1.71,1.75,172763,0
+SLNH.US,D,20250205,000000,1.75,1.75,1.6001,1.66,210328,0
+SLNH.US,D,20250206,000000,1.69,1.87,1.67,1.79,438558,0
+SLNH.US,D,20250207,000000,1.79,1.8459,1.635,1.83,878096,0
+SLNH.US,D,20250210,000000,1.81,1.8364,1.67,1.73,277041,0
+SLNH.US,D,20250211,000000,1.68,1.68,1.6,1.63,436862,0
+SLNH.US,D,20250212,000000,1.6,1.685,1.56,1.65,172527,0
+SLNH.US,D,20250213,000000,1.7,1.705,1.585,1.69,240907,0
+SLNH.US,D,20250214,000000,1.7,1.7499,1.57,1.61,321346,0
+SLNH.US,D,20250218,000000,1.62,1.72,1.44,1.49,827086,0
+SLNH.US,D,20250219,000000,1.46,1.59,1.42,1.47,534921,0
+SLNH.US,D,20250220,000000,1.49,1.49,1.36,1.45,400907,0
+SLNH.US,D,20250221,000000,1.49,1.65,1.44,1.45,507665,0
+SLNH.US,D,20250224,000000,1.45,1.5,1.16,1.17,883301,0
+SLNH.US,D,20250225,000000,1.16,1.2,1,1.17,2445005,0
+SLNH.US,D,20250226,000000,1.19,1.45,1.18,1.31,3240487,0
+SLNH.US,D,20250227,000000,1.3,1.3,1.06,1.06,1081322,0
+SLNH.US,D,20250228,000000,1.01,1.11,0.8981,1.07,876188,0
+SLNH.US,D,20250303,000000,1.14,1.185,0.9562,0.9854,987521,0
+SLNH.US,D,20250304,000000,0.965,1.09,0.9415,1.02,595489,0
+SLNH.US,D,20250305,000000,1.06,1.06,0.9541,1.01,586177,0
+SLNH.US,D,20250306,000000,0.98,0.9979,0.9303,0.95,346422,0
+SLNH.US,D,20250307,000000,0.97,1.04,0.94,1.03,461859,0
+SLNH.US,D,20250310,000000,1,1,0.89,0.9388,471824,0
+SLNH.US,D,20250311,000000,0.9301,0.96,0.8521,0.9201,395167,0
+SLNH.US,D,20250312,000000,0.91,0.95,0.8569,0.8907,225542,0
+SLNH.US,D,20250313,000000,0.89,0.98,0.89,0.9678,214049,0
+SLNH.US,D,20250314,000000,0.97,1.03,0.88,0.97,189386,0
+SLNH.US,D,20250317,000000,0.9792,1.1,0.9602,1.07,286561,0
+SLNH.US,D,20250318,000000,1.03,1.04,0.965,0.9939,258402,0
+SLNH.US,D,20250319,000000,0.99,1.06,0.9522,1.01,176720,0
+SLNH.US,D,20250320,000000,0.99,1.0674,0.9799,1,145327,0
+SLNH.US,D,20250321,000000,0.98,1.02,0.95,0.95,198745,0
+SLNH.US,D,20250324,000000,0.9891,1.03,0.9223,1,292189,0
+SLNH.US,D,20250325,000000,1.02,1.08,0.9801,1.05,309592,0
+SLNH.US,D,20250326,000000,1.05,1.05,0.9527,1.02,200175,0
+SLNH.US,D,20250327,000000,1.02,1.02,0.93,0.999,144958,0
+SLNH.US,D,20250328,000000,0.98,0.98,0.882,0.8943,246570,0
+SLNH.US,D,20250331,000000,0.88,0.8865,0.52,0.638,1222871,0
+SLNH.US,D,20250401,000000,0.6901,0.698,0.5832,0.6305,1882841,0
+SLNH.US,D,20250402,000000,0.61,0.61,0.54,0.555,681003,0
+SLNH.US,D,20250403,000000,0.52,0.548,0.436,0.492,645697,0
+SLNH.US,D,20250404,000000,0.47,0.4759,0.3604,0.4143,640400,0
+SLNH.US,D,20250407,000000,0.4001,0.479571,0.3885,0.46,428835,0
+SLNH.US,D,20250408,000000,0.5,0.55,0.383,0.3979,348022,0
+SLNH.US,D,20250409,000000,0.3985,0.5,0.385,0.4614,337737,0
+SLNH.US,D,20250410,000000,0.457,0.5184,0.44,0.5,374279,0
+SLNH.US,D,20250411,000000,0.526,0.55,0.488,0.55,226677,0
+SLNH.US,D,20250414,000000,0.578,0.619,0.5477,0.619,225100,0
+SLNH.US,D,20250415,000000,0.611,0.6444,0.59,0.632,102058,0
+SLNH.US,D,20250416,000000,0.64,0.73,0.6029,0.7105,374815,0
+SLNH.US,D,20250417,000000,0.7824,0.83,0.61,0.6177,530389,0
+SLNH.US,D,20250421,000000,0.668,0.78,0.65,0.6701,352998,0
+SLNH.US,D,20250422,000000,0.6668,0.79,0.66,0.769,353679,0
+SLNH.US,D,20250423,000000,0.84,0.869,0.7013,0.7292,619967,0
+SLNH.US,D,20250424,000000,0.7417,0.86,0.724,0.8369,367675,0
+SLNH.US,D,20250425,000000,0.8,0.95,0.7901,0.9051,300892,0
+SLNH.US,D,20250428,000000,0.8972,0.91,0.8055,0.8197,297976,0
+SLNH.US,D,20250429,000000,0.84,0.879,0.7733,0.8114,204401,0
+SLNH.US,D,20250430,000000,0.7546,0.8431,0.6801,0.818,681452,0
+SLNH.US,D,20250501,000000,0.8,0.9499,0.740101,0.8402,536764,0
+SLNH.US,D,20250502,000000,0.899,0.91,0.7787,0.8169,211072,0
+SLNH.US,D,20250505,000000,0.7924,0.875,0.6711,0.8249,511747,0
+SLNH.US,D,20250506,000000,0.8104,0.85,0.7369,0.759,247269,0
+SLNH.US,D,20250507,000000,0.753,0.77911,0.68,0.696,226508,0
+SLNH.US,D,20250508,000000,0.707,0.818,0.7001,0.814,612547,0
+SLNH.US,D,20250509,000000,0.81,0.9685,0.8,0.8924,381933,0
+SLNH.US,D,20250512,000000,0.969,0.99,0.832,0.8649,730720,0
+SLNH.US,D,20250513,000000,0.86,0.919,0.86,0.8996,343221,0
+SLNH.US,D,20250514,000000,0.852,0.9122,0.815,0.86,1060529,0
+SLNH.US,D,20250515,000000,0.85,0.92,0.8025,0.81,225472,0
+SLNH.US,D,20250516,000000,0.8,0.888,0.76,0.8409,854746,0
+SLNH.US,D,20250519,000000,0.815,0.85,0.8,0.82,278905,0
+SLNH.US,D,20250520,000000,0.83,0.849113,0.79,0.8119,172452,0
+SLNH.US,D,20250521,000000,0.81,0.8875,0.76,0.7953,494705,0
+SLNH.US,D,20250522,000000,0.81,0.824,0.73,0.75,754518,0
+SLNH.US,D,20250523,000000,0.72,0.74,0.7005,0.719,464810,0
+SLNH.US,D,20250527,000000,0.721,0.74,0.665,0.6997,303091,0
+SLNH.US,D,20250528,000000,0.7,0.7199,0.6408,0.665,290621,0
+SLNH.US,D,20250529,000000,0.6502,0.678,0.629,0.65,283156,0
+SLNH.US,D,20250530,000000,0.6303,0.679,0.6212,0.64,178550,0
+SLNH.US,D,20250602,000000,0.6206,0.66,0.6001,0.6196,265079,0
+SLNH.US,D,20250603,000000,0.65,0.66,0.61,0.63,356893,0
+SLNH.US,D,20250604,000000,0.618,0.652551,0.57515,0.6087,445828,0
+SLNH.US,D,20250605,000000,0.61,0.63,0.57,0.577,1728287,0
+SLNH.US,D,20250606,000000,0.6201,0.6999,0.5648,0.63,1156249,0
+SLNH.US,D,20250609,000000,0.625,0.669,0.6141,0.66,674936,0
+SLNH.US,D,20250610,000000,0.6501,0.69555,0.635,0.68,286790,0
+SLNH.US,D,20250611,000000,0.65,0.768,0.65,0.678,3815905,0
+SLNH.US,D,20250612,000000,0.67,0.6769,0.5998,0.6448,879404,0
+SLNH.US,D,20250613,000000,0.61,0.62,0.58,0.6199,396961,0
+SLNH.US,D,20250616,000000,0.62,0.62,0.586,0.603,346260,0
+SLNH.US,D,20250617,000000,0.6047,0.6047,0.5478,0.5779,649878,0
+SLNH.US,D,20250618,000000,0.5784,0.585,0.5402,0.58,601685,0
+SLNH.US,D,20250620,000000,0.58,0.589,0.545,0.559,337046,0
+SLNH.US,D,20250623,000000,0.5351,0.5699,0.53,0.5455,227888,0
+SLNH.US,D,20250624,000000,0.55,0.5749,0.5409,0.55,885737,0
+SLNH.US,D,20250625,000000,0.5555,0.575,0.5454,0.56,238547,0
+SLNH.US,D,20250626,000000,0.555,0.57,0.544,0.555,301991,0
+SLNH.US,D,20250627,000000,0.56,0.61,0.55,0.5529,766897,0
+SLNH.US,D,20250630,000000,0.57,0.5956,0.5357,0.576,610878,0
+SLNH.US,D,20250701,000000,0.56,0.61,0.5529,0.605,439466,0
+SLNH.US,D,20250702,000000,0.62,0.69,0.618,0.6772,1189886,0
+SLNH.US,D,20250703,000000,0.69,0.7289,0.67,0.7188,793992,0
+SLNH.US,D,20250707,000000,0.73,0.7549,0.67,0.678,732439,0
+SLNH.US,D,20250708,000000,0.688,0.9,0.681,0.8552,5687235,0
+SLNH.US,D,20250709,000000,0.86,0.8992,0.8,0.845,5345387,0
+SLNH.US,D,20250710,000000,0.8675,1.13,0.81,1.07,4307950,0
+SLNH.US,D,20250711,000000,1.07,1.72,1.03,1.51,14181431,0
+SLNH.US,D,20250714,000000,1.32,1.57,1.1,1.11,4303919,0
+SLNH.US,D,20250715,000000,1.115,1.12,0.7641,0.7641,5110973,0
+SLNH.US,D,20250716,000000,0.4699,0.68,0.4605,0.6359,28139471,0
+SLNH.US,D,20250717,000000,0.6246,0.6499,0.5696,0.6032,3781513,0
+SLNH.US,D,20250718,000000,0.61,0.68,0.61,0.63,2638250,0
+SLNH.US,D,20250721,000000,0.6917,0.7,0.5996,0.61,3426101,0
+SLNH.US,D,20250722,000000,0.64,0.6405,0.5785,0.635,1601221,0
+SLNH.US,D,20250723,000000,0.64,0.64,0.57,0.5721,2251290,0
+SLNH.US,D,20250724,000000,0.5706,0.615,0.5706,0.5745,1233295,0
+SLNH.US,D,20250725,000000,0.5592,0.5811,0.5317,0.5375,1531013,0
+SLNH.US,D,20250728,000000,0.55,0.5631,0.4875,0.4999,1787583,0
+SLNH.US,D,20250729,000000,0.505,0.505,0.47,0.4834,1141883,0
+SLNH.US,D,20250730,000000,0.4931,0.498,0.46,0.4647,903074,0
+SLNH.US,D,20250731,000000,0.46,0.4979,0.4411,0.458,1156514,0
+SLNH.US,D,20250801,000000,0.44,0.4599,0.4155,0.4287,877307,0
+SLNH.US,D,20250804,000000,0.425,0.4692,0.425,0.458,766354,0
+SLNH.US,D,20250805,000000,0.455,0.4799,0.4505,0.467,334940,0
+SLNH.US,D,20250806,000000,0.4705,0.475499,0.452601,0.46,384839,0
+SLNH.US,D,20250807,000000,0.4726,0.5232,0.4509,0.4999,1788314,0
+SLNH.US,D,20250808,000000,0.49,0.51,0.4532,0.463,586620,0
+SLNH.US,D,20250811,000000,0.4601,0.48,0.433,0.4498,1054184,0
+SLNH.US,D,20250812,000000,0.4899,0.5595,0.4606,0.5225,5437927,0
+SLNH.US,D,20250813,000000,0.4911,0.5654,0.4699,0.55,1639997,0
+SLNH.US,D,20250814,000000,0.555,0.5745,0.5051,0.5699,1504991,0
+SLNH.US,D,20250815,000000,0.5699,0.57,0.51,0.52,999124,0
+SLNH.US,D,20250818,000000,0.51,0.5354,0.5051,0.52,780642,0
+SLNH.US,D,20250819,000000,0.5044,0.51,0.431,0.4451,1785931,0
+SLNH.US,D,20250820,000000,0.431,0.4469,0.415,0.4336,1009922,0
+SLNH.US,D,20250821,000000,0.43,0.479,0.42,0.448,679598,0
+SLNH.US,D,20250822,000000,0.438,0.5099,0.438,0.482,1036093,0
+SLNH.US,D,20250825,000000,0.48,0.5,0.4701,0.4773,534074,0
+SLNH.US,D,20250826,000000,0.4907,0.5053,0.48,0.4976,874400,0
+SLNH.US,D,20250827,000000,0.505,0.528,0.4753,0.476,1000256,0
+SLNH.US,D,20250828,000000,0.4832,0.4899,0.451801,0.4703,462336,0
+SLNH.US,D,20250829,000000,0.489,0.4893,0.463,0.474,528692,0
+SLNH.US,D,20250902,000000,0.484,0.4989,0.47,0.4898,516452,0
+SLNH.US,D,20250903,000000,0.475,0.51,0.475,0.5,473238,0
+SLNH.US,D,20250904,000000,0.4779,0.4799,0.4507,0.4645,815584,0
+SLNH.US,D,20250905,000000,0.46,0.4797,0.43,0.4767,556651,0
+SLNH.US,D,20250908,000000,0.4763,0.533,0.4763,0.5201,1468857,0
+SLNH.US,D,20250909,000000,0.517,0.527,0.5,0.5252,608565,0
+SLNH.US,D,20250910,000000,0.5773,0.66,0.5545,0.5922,46610811,0
+SLNH.US,D,20250911,000000,0.6223,0.789,0.5658,0.6989,15202373,0
+SLNH.US,D,20250912,000000,0.71,0.7377,0.629,0.7167,5090415,0
+SLNH.US,D,20250915,000000,0.71,0.99,0.7,0.93,25748568,0
+SLNH.US,D,20250916,000000,0.9795,1.16,0.907,0.98,67330556,0
+SLNH.US,D,20250917,000000,0.94,1.08,0.87,0.985,12521953,0
+SLNH.US,D,20250918,000000,1.02,1.03,0.82,0.8562,8483112,0
+SLNH.US,D,20250919,000000,0.87,1.09,0.87,1.08,12364472,0
+SLNH.US,D,20250922,000000,1.21,2.16,1.15,2.1,123283863,0
+SLNH.US,D,20250923,000000,2.955,2.97,2.21,2.37,98153096,0
+SLNH.US,D,20250924,000000,2.185,3.5,2.13,3.5,44360842,0
+SLNH.US,D,20250925,000000,2.87,3.37,2.65,2.94,18765014,0
+SLNH.US,D,20250926,000000,3.02,3.05,2.15,2.75,17265579,0
+SLNH.US,D,20250929,000000,2.64,2.8698,2.4,2.52,9327653,0
+SLNH.US,D,20250930,000000,2.56,2.61,1.78,2.35,14192634,0
+SLNH.US,D,20251001,000000,2.34,2.8,2.3309,2.54,9725967,0
+SLNH.US,D,20251002,000000,2.65,2.76,2.39,2.47,6392397,0
+SLNH.US,D,20251003,000000,2.43,2.491,2.17,2.22,7795220,0
+SLNH.US,D,20251006,000000,2.09,2.15,1.785,1.8,20234132,0
+SLNH.US,D,20251007,000000,2,2.34,1.81,2.03,19130892,0
+SLNH.US,D,20251008,000000,2.23,2.9,2.13,2.83,26395991,0
+SLNH.US,D,20251009,000000,2.79,2.8699,2.4001,2.57,11957310,0
+SLNH.US,D,20251010,000000,2.7,2.7099,2.18,2.41,15154377,0
+SLNH.US,D,20251013,000000,2.37,2.41,2.1,2.26,10486625,0
+SLNH.US,D,20251014,000000,2.215,3.09,2.0612,2.79,21754131,0
+SLNH.US,D,20251015,000000,3.48,4.37,3.1601,4.29,47166315,0
+SLNH.US,D,20251016,000000,4.77,5.1399,4.03,4.19,36284808,0
+SLNH.US,D,20251017,000000,3.48,4.6,3.34,4.42,19812261,0
+SLNH.US,D,20251020,000000,4.73,4.827,3.62,3.95,15097937,0
+SLNH.US,D,20251021,000000,3.79,3.85,3.28,3.48,11576668,0
+SLNH.US,D,20251022,000000,3.2,3.68,2.93,3.41,13975837,0
+SLNH.US,D,20251023,000000,3.38,3.73,3.27,3.58,5502876,0
+SLNH.US,D,20251024,000000,3.58,3.84,2.95,3.05,18567075,0
+SLNH.US,D,20251027,000000,3.02,3.2499,2.88,2.9,8557030,0
+SLNH.US,D,20251028,000000,2.805,3.25,2.662,2.91,8702403,0
+SLNH.US,D,20251029,000000,2.85,3.42,2.73,3.22,10368483,0
+SLNH.US,D,20251030,000000,3.03,3.125,2.9,3.03,4736078,0
+SLNH.US,D,20251031,000000,3.155,3.58,3.04,3.49,8427594,0
+SLNH.US,D,20251103,000000,3.62,4.04,3.31,3.49,9276369,0
+SLNH.US,D,20251104,000000,3.25,3.61,2.94,3.03,6059215,0
+SLNH.US,D,20251105,000000,3.22,3.55,3.02,3.44,4106319,0
+SLNH.US,D,20251106,000000,3.42,3.45,2.86,3.04,7073736,0
+SLNH.US,D,20251107,000000,2.78,2.88,2.31,2.61,11210037,0
+SLNH.US,D,20251110,000000,2.76,2.76,2.47,2.56,3880997,0
+SLNH.US,D,20251111,000000,2.51,2.55,2.33,2.37,4116156,0
+SLNH.US,D,20251112,000000,2.43,2.485,1.98,2.11,7672299,0
+SLNH.US,D,20251113,000000,1.97,2.04,1.78,1.85,6206365,0
+SLNH.US,D,20251114,000000,1.58,1.83,1.58,1.67,6957980,0
+SLNH.US,D,20251117,000000,1.73,1.8438,1.61,1.79,4624870,0
+SLNH.US,D,20251118,000000,1.7,2.02,1.7,1.94,4999928,0
+SLNH.US,D,20251119,000000,1.95,1.97,1.73,1.82,3134968,0
+SLNH.US,D,20251120,000000,1.92,1.99,1.57,1.6,5692381,0
+SLNH.US,D,20251121,000000,1.55,1.62,1.41,1.51,4855784,0
+SLNH.US,D,20251124,000000,1.56,1.69,1.5002,1.67,5267287,0
+SLNH.US,D,20251125,000000,1.64,1.6638,1.53,1.57,2721886,0
+SLNH.US,D,20251126,000000,1.55,1.59,1.44,1.54,3415981,0
+SLNH.US,D,20251128,000000,1.55,1.94,1.55,1.71,8071972,0
+SLNH.US,D,20251201,000000,1.63,1.73,1.54,1.63,3535260,0
+SLNH.US,D,20251202,000000,1.68,1.73,1.57,1.58,3782961,0
+SLNH.US,D,20251203,000000,1.55,1.76,1.5,1.76,3120178,0
+SLNH.US,D,20251204,000000,1.72,1.91,1.7101,1.91,3954107,0
+SLNH.US,D,20251205,000000,1.66,1.76,1.56,1.66,5594673,0
+SLNH.US,D,20251208,000000,1.66,1.7,1.59,1.6,2003189,0
+SLNH.US,D,20251209,000000,1.59,1.8965,1.545,1.86,6307041,0
+SLNH.US,D,20251210,000000,1.9,1.98,1.79,1.97,4841873,0
+SLNH.US,D,20251211,000000,1.9,2.142,1.78,2.11,5991378,0
+SLNH.US,D,20251212,000000,2.18,2.29,1.88,1.91,10488993,0
+SLNH.US,D,20251215,000000,1.92,1.93,1.41,1.43,16985968,0
+SLNH.US,D,20251216,000000,1.41,1.44,1.31,1.43,5217569,0
+SLNH.US,D,20251217,000000,1.44,1.535,1.28,1.28,6225029,0
+SLNH.US,D,20251218,000000,1.37,1.4,1.25,1.27,3928707,0
+SLNH.US,D,20251219,000000,1.28,1.52,1.28,1.49,6348133,0
+SLNH.US,D,20251222,000000,1.53,1.6499,1.48,1.54,4854611,0
+SLNH.US,D,20251223,000000,1.49,1.5499,1.473,1.54,2667080,0
+SLNH.US,D,20251224,000000,1.52,1.5451,1.44,1.54,1824684,0
+SLNH.US,D,20251226,000000,1.52,1.527,1.37,1.41,2686767,0
+SLNH.US,D,20251229,000000,1.37,1.44,1.29,1.315,4683727,0
+SLNH.US,D,20251230,000000,1.32,1.34,1.17,1.21,6949948,0
+SLNH.US,D,20251231,000000,1.18,1.185,1.08,1.17,5155651,0
+SLNH.US,D,20260102,000000,1.22,1.42,1.1739,1.41,4685406,0
+SLNH.US,D,20260105,000000,1.49,1.82,1.48,1.67,10024692,0
+SLNH.US,D,20260106,000000,1.7,1.81,1.59,1.78,5231960,0
+SLNH.US,D,20260107,000000,1.78,1.78,1.67,1.74,3689873,0
+SLNH.US,D,20260108,000000,1.84,1.8409,1.66,1.72,5944627,0
+SLNH.US,D,20260109,000000,1.73,1.8,1.59,1.66,4907607,0
+SLNH.US,D,20260112,000000,1.58,1.73,1.55,1.64,4832950,0
+SLNH.US,D,20260113,000000,1.66,1.73,1.58,1.71,5612080,0
+SLNH.US,D,20260114,000000,1.78,1.87,1.635,1.7,5516457,0
+SLNH.US,D,20260115,000000,1.765,1.8,1.57,1.6,6869433,0
+SLNH.US,D,20260116,000000,1.6,1.7,1.5747,1.67,5896917,0
+SLNH.US,D,20260120,000000,1.51,1.64,1.5,1.57,3987552,0
+SLNH.US,D,20260121,000000,1.59,1.62,1.35,1.45,7022430,0
+SLNH.US,D,20260122,000000,1.45,1.51,1.31,1.325,7892459,0
+SLNH.US,D,20260123,000000,1.34,1.37,1.28,1.33,4843957,0
+SLNH.US,D,20260126,000000,1.31,1.33,1.22,1.28,3136164,0
+SLNH.US,D,20260127,000000,1.28,1.36,1.25,1.35,3722607,0
+SLNH.US,D,20260128,000000,1.36,1.3899,1.21,1.27,4869603,0
+SLNH.US,D,20260129,000000,1.25,1.253,1.1,1.16,7660965,0
+SLNH.US,D,20260130,000000,1.13,1.175,1.05,1.06,5373919,0
+SLNH.US,D,20260202,000000,1.04,1.09,1.0104,1.07,3508434,0
+SLNH.US,D,20260203,000000,1.12,1.16,1.04,1.13,4132374,0
+SLNH.US,D,20260204,000000,1.1,1.105,0.91,0.99,8855365,0
+SLNH.US,D,20260205,000000,0.945,0.95,0.7524,0.7574,11135729,0
+SLNH.US,D,20260206,000000,0.8497,1.08,0.7681,1.02,15965950,0
+SLNH.US,D,20260209,000000,0.9907,1.07,0.97,1.05,8040713,0
+SLNH.US,D,20260210,000000,1.04,1.05,0.9333,0.9847,5637194,0
+SLNH.US,D,20260211,000000,1,1.02,0.83,0.9305,6290112,0
+SLNH.US,D,20260212,000000,0.91,0.99,0.844,0.9091,3411466,0
+SLNH.US,D,20260213,000000,0.92,0.95,0.85,0.8815,4669512,0
+SLNH.US,D,20260217,000000,0.87,0.8749,0.7913,0.8455,2362882,0
+SLNH.US,D,20260218,000000,0.84,0.88,0.8202,0.85905,2238836,0

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

@@ -0,0 +1,528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDI.US,D,20231213,000000,25.81,26.2328,25.81,26.2328,1803,0
+TDI.US,D,20231214,000000,26.18,26.2745,26.18,26.2745,8289,0
+TDI.US,D,20231215,000000,26.3,26.3,26.0539,26.062,5047,0
+TDI.US,D,20231218,000000,26.07,26.1467,26.03,26.1467,43608,0
+TDI.US,D,20231219,000000,26.3685,26.41,26.26,26.305,12904,0
+TDI.US,D,20231220,000000,26.4408,26.5026,26.1178,26.1178,2066,0
+TDI.US,D,20231221,000000,26.2718,26.4823,26.2718,26.4823,1457,0
+TDI.US,D,20231222,000000,26.55,26.55,26.51,26.51,284,0
+TDI.US,D,20231226,000000,26.49,26.7009,26.465,26.7009,3360,0
+TDI.US,D,20231227,000000,26.64,26.73,26.64,26.6906,3493,0
+TDI.US,D,20231228,000000,26.91,26.91,26.7306,26.7412,2563,0
+TDI.US,D,20231229,000000,26.91,26.91,26.7677,26.7677,3948,0
+TDI.US,D,20240102,000000,26.5138,26.5138,26.405,26.405,198,0
+TDI.US,D,20240103,000000,26.2576,26.28,26.1896,26.19,1748,0
+TDI.US,D,20240104,000000,26.355,26.5,26.33,26.33,1067,0
+TDI.US,D,20240105,000000,26.3819,26.47,26.3819,26.425,613,0
+TDI.US,D,20240108,000000,26.49,26.6519,26.3862,26.6519,1984,0
+TDI.US,D,20240109,000000,26.46,26.46,26.42,26.42,716,0
+TDI.US,D,20240110,000000,26.62,26.6328,26.5534,26.6328,5518,0
+TDI.US,D,20240111,000000,26.78,26.78,26.604,26.7054,4736,0
+TDI.US,D,20240112,000000,26.91,26.91,26.781,26.781,2694,0
+TDI.US,D,20240116,000000,26.51,26.51,26.35,26.35,283,0
+TDI.US,D,20240117,000000,26.21,26.27,26.1362,26.19,2225,0
+TDI.US,D,20240118,000000,26.3135,26.49,26.3135,26.4529,1207,0
+TDI.US,D,20240119,000000,26.45,26.6,26.45,26.5678,521,0
+TDI.US,D,20240122,000000,26.5514,26.6078,26.53,26.602,6076,0
+TDI.US,D,20240123,000000,26.5476,26.55,26.5476,26.55,407,0
+TDI.US,D,20240124,000000,26.8146,26.8146,26.8146,26.8146,111,0
+TDI.US,D,20240125,000000,26.8601,26.94,26.8601,26.94,1425,0
+TDI.US,D,20240126,000000,26.93,26.93,26.93,26.93,113,0
+TDI.US,D,20240129,000000,27.0996,27.0996,27.0996,27.0996,256,0
+TDI.US,D,20240130,000000,26.97,27.1105,26.95,27.1105,1586,0
+TDI.US,D,20240131,000000,27.2,27.21,27.0246,27.0246,1622,0
+TDI.US,D,20240201,000000,27.214,27.3231,27.214,27.3231,1143,0
+TDI.US,D,20240202,000000,27.26,27.3,27.1819,27.2813,2880,0
+TDI.US,D,20240205,000000,27.14,27.34,27.13,27.2891,3237,0
+TDI.US,D,20240206,000000,27.3,27.43,27.3,27.43,1864,0
+TDI.US,D,20240207,000000,27.5115,27.615,27.5115,27.615,331,0
+TDI.US,D,20240208,000000,27.49,27.49,27.3917,27.43,4189,0
+TDI.US,D,20240209,000000,27.5016,27.641,27.4656,27.641,1085,0
+TDI.US,D,20240212,000000,27.7519,27.8224,27.71,27.7176,9863,0
+TDI.US,D,20240213,000000,27.33,27.33,27.1216,27.18,1021,0
+TDI.US,D,20240214,000000,27.63,27.71,27.63,27.71,1608,0
+TDI.US,D,20240215,000000,27.8899,27.9301,27.87,27.9301,2316,0
+TDI.US,D,20240216,000000,27.92,27.99,27.8716,27.95,3111,0
+TDI.US,D,20240220,000000,27.96,28,27.88,28,6271,0
+TDI.US,D,20240221,000000,27.8208,27.88,27.8208,27.88,909,0
+TDI.US,D,20240222,000000,28.24,28.44,28.2301,28.3871,10192,0
+TDI.US,D,20240223,000000,28.3001,28.42,28.3001,28.3598,3444,0
+TDI.US,D,20240226,000000,28.2952,28.325,28.29,28.3096,2956,0
+TDI.US,D,20240227,000000,28.2,28.35,28.2,28.3051,2394,0
+TDI.US,D,20240228,000000,28.205,28.205,28.13,28.1887,359,0
+TDI.US,D,20240229,000000,28.3069,28.3069,28.17,28.27,4607,0
+TDI.US,D,20240301,000000,28.43,28.63,28.43,28.63,1336,0
+TDI.US,D,20240304,000000,28.595,28.6,28.58,28.59,1539,0
+TDI.US,D,20240305,000000,28.4132,28.4132,28.4132,28.4132,85,0
+TDI.US,D,20240306,000000,28.77,28.84,28.71,28.84,8449,0
+TDI.US,D,20240307,000000,29.01,29.21,29.01,29.165,3092,0
+TDI.US,D,20240308,000000,29.06,29.061,28.98,29.015,7134,0
+TDI.US,D,20240311,000000,28.7025,28.785,28.7025,28.73,1824,0
+TDI.US,D,20240312,000000,28.845,29,28.845,29,2756,0
+TDI.US,D,20240313,000000,29.05,29.06,29.05,29.06,2803,0
+TDI.US,D,20240314,000000,28.95,28.97,28.8469,28.97,640,0
+TDI.US,D,20240315,000000,28.8347,28.88,28.8347,28.88,148,0
+TDI.US,D,20240318,000000,28.87,28.87,28.82,28.8506,1329,0
+TDI.US,D,20240319,000000,28.7701,28.85,28.7701,28.85,220,0
+TDI.US,D,20240320,000000,28.86,29.2,28.86,29.2,661,0
+TDI.US,D,20240321,000000,29.2,29.2,29.18,29.18,1875,0
+TDI.US,D,20240322,000000,29.15,29.15,29.06,29.06,2459,0
+TDI.US,D,20240325,000000,29.05,29.1801,29.05,29.12,1304,0
+TDI.US,D,20240326,000000,29.12,29.22,29.06,29.06,1716,0
+TDI.US,D,20240327,000000,29.0808,29.2085,29.0808,29.2085,899,0
+TDI.US,D,20240328,000000,29.15,29.15,29.05,29.11,2787,0
+TDI.US,D,20240401,000000,28.86,28.945,28.86,28.87,404,0
+TDI.US,D,20240402,000000,28.71,28.82,28.71,28.82,434,0
+TDI.US,D,20240403,000000,29.0001,29.0001,28.99,28.99,115,0
+TDI.US,D,20240404,000000,29.1205,29.1205,28.73,28.73,468,0
+TDI.US,D,20240405,000000,28.71,28.96,28.71,28.96,1954,0
+TDI.US,D,20240408,000000,29.01,29.18,29.01,29.04,1860,0
+TDI.US,D,20240409,000000,28.9462,28.99,28.9462,28.99,234,0
+TDI.US,D,20240410,000000,28.72,28.74,28.59,28.7,2457,0
+TDI.US,D,20240411,000000,28.78,28.875,28.56,28.875,8671,0
+TDI.US,D,20240412,000000,28.4082,28.4082,28.23,28.23,330,0
+TDI.US,D,20240415,000000,28.201,28.22,28.201,28.22,117,0
+TDI.US,D,20240416,000000,27.94,27.94,27.94,27.94,27,0
+TDI.US,D,20240417,000000,27.85,27.85,27.85,27.85,3,0
+TDI.US,D,20240418,000000,27.84,27.9892,27.73,27.8191,5873,0
+TDI.US,D,20240419,000000,27.8202,27.8202,27.73,27.7351,425,0
+TDI.US,D,20240422,000000,28.195,28.195,28.12,28.1409,865,0
+TDI.US,D,20240423,000000,28.43,28.5359,28.43,28.5359,2109,0
+TDI.US,D,20240424,000000,28.6,28.6,28.38,28.4901,16543,0
+TDI.US,D,20240425,000000,28.0551,28.29,28.0551,28.2404,990,0
+TDI.US,D,20240426,000000,28.44,28.44,28.38,28.38,31283,0
+TDI.US,D,20240429,000000,28.4,28.62,28.4,28.51,26681,0
+TDI.US,D,20240430,000000,28.26,28.26,28.13,28.13,602,0
+TDI.US,D,20240501,000000,28.09,28.41,28.07,28.07,940,0
+TDI.US,D,20240502,000000,28.54,28.63,28.54,28.63,1025,0
+TDI.US,D,20240503,000000,28.9,29.01,28.8201,28.9428,1819,0
+TDI.US,D,20240506,000000,29.04,29.208,29.04,29.14,9311,0
+TDI.US,D,20240507,000000,29.095,29.11,29.02,29.02,785,0
+TDI.US,D,20240508,000000,28.86,29.16,28.86,29.04,5563,0
+TDI.US,D,20240509,000000,29.02,29.2168,28.99,29.2168,11793,0
+TDI.US,D,20240510,000000,29.2857,29.2857,29.18,29.235,2139,0
+TDI.US,D,20240513,000000,29.19,29.2882,29.19,29.24,4095,0
+TDI.US,D,20240514,000000,29.405,29.533,29.405,29.52,3790,0
+TDI.US,D,20240515,000000,29.52,29.75,29.52,29.75,1843,0
+TDI.US,D,20240516,000000,29.79,29.8,29.54,29.54,1549,0
+TDI.US,D,20240517,000000,29.66,29.7372,29.65,29.7372,1839,0
+TDI.US,D,20240520,000000,29.785,29.89,29.785,29.84,6742,0
+TDI.US,D,20240521,000000,29.68,29.81,29.63,29.7,8124,0
+TDI.US,D,20240522,000000,29.72,29.74,29.4101,29.5366,2174,0
+TDI.US,D,20240523,000000,29.68,29.68,29.4862,29.4862,5663,0
+TDI.US,D,20240524,000000,29.61,29.7,29.61,29.68,5771,0
+TDI.US,D,20240528,000000,29.85,29.86,29.6818,29.7879,817,0
+TDI.US,D,20240529,000000,29.355,29.355,29.26,29.26,1829,0
+TDI.US,D,20240530,000000,29.44,29.49,29.36,29.454,5160,0
+TDI.US,D,20240531,000000,29.63,29.63,29.63,29.63,156,0
+TDI.US,D,20240603,000000,29.74,29.74,29.74,29.74,5,0
+TDI.US,D,20240604,000000,29.51,29.61,29.47,29.47,3839,0
+TDI.US,D,20240605,000000,29.66,29.7654,29.57,29.7654,1822,0
+TDI.US,D,20240606,000000,29.72,29.77,29.72,29.77,109,0
+TDI.US,D,20240607,000000,29.51,29.52,29.411,29.4629,1811,0
+TDI.US,D,20240610,000000,29.68,29.68,29.68,29.68,57,0
+TDI.US,D,20240611,000000,29.33,29.33,29.3019,29.3019,243,0
+TDI.US,D,20240612,000000,29.65,29.69,29.6123,29.6123,5368,0
+TDI.US,D,20240613,000000,29.17,29.2944,29.17,29.2944,405,0
+TDI.US,D,20240614,000000,28.91,29.0679,28.91,29.0679,237,0
+TDI.US,D,20240617,000000,28.9,29.1907,28.9,29.1907,940,0
+TDI.US,D,20240618,000000,29.17,29.2947,29.17,29.2947,586,0
+TDI.US,D,20240620,000000,29.33,29.37,29.33,29.37,297,0
+TDI.US,D,20240621,000000,29.3,29.3,29.11,29.24,1872,0
+TDI.US,D,20240624,000000,29.29,29.29,29.28,29.28,146,0
+TDI.US,D,20240625,000000,29.31,29.43,29.3,29.43,1688,0
+TDI.US,D,20240626,000000,29.2049,29.2049,29.1,29.1834,3573,0
+TDI.US,D,20240627,000000,29.13,29.14,29.13,29.14,105,0
+TDI.US,D,20240628,000000,29.19,29.285,29.15,29.26,1814,0
+TDI.US,D,20240701,000000,29.22,29.29,29.22,29.29,105,0
+TDI.US,D,20240702,000000,29.19,29.27,29.19,29.27,2955,0
+TDI.US,D,20240703,000000,29.44,29.61,29.44,29.61,1102,0
+TDI.US,D,20240705,000000,29.78,29.78,29.71,29.71,11551,0
+TDI.US,D,20240708,000000,29.91,29.97,29.6801,29.89,2270,0
+TDI.US,D,20240709,000000,29.62,29.62,29.61,29.61,487,0
+TDI.US,D,20240710,000000,29.88,30.13,29.88,30.13,1403,0
+TDI.US,D,20240711,000000,30.247,30.27,30.19,30.27,611,0
+TDI.US,D,20240712,000000,30.4638,30.4638,30.31,30.31,293,0
+TDI.US,D,20240715,000000,30.24,30.24,30.06,30.14,2198,0
+TDI.US,D,20240716,000000,30.2314,30.24,30.2314,30.24,630,0
+TDI.US,D,20240717,000000,29.8959,29.8959,29.75,29.75,3026,0
+TDI.US,D,20240718,000000,29.4409,29.4409,29.4409,29.4409,1,0
+TDI.US,D,20240719,000000,29.26,29.338,29.22,29.22,1231,0
+TDI.US,D,20240722,000000,29.39,29.49,29.38,29.49,6767,0
+TDI.US,D,20240723,000000,29.39,29.5,29.39,29.5,107,0
+TDI.US,D,20240724,000000,29.26,29.26,29,29,987,0
+TDI.US,D,20240725,000000,28.68,28.86,28.68,28.7402,1917,0
+TDI.US,D,20240726,000000,28.83,28.94,28.83,28.94,964,0
+TDI.US,D,20240729,000000,28.8781,28.89,28.878,28.89,626,0
+TDI.US,D,20240730,000000,28.8839,28.8839,28.8839,28.8839,1,0
+TDI.US,D,20240731,000000,29.5,29.56,29.42,29.56,870,0
+TDI.US,D,20240801,000000,29.19,29.255,28.74,28.83,742,0
+TDI.US,D,20240802,000000,28.08,28.08,27.88,27.95,2208,0
+TDI.US,D,20240805,000000,26.51,27.24,26.51,27.24,1225,0
+TDI.US,D,20240806,000000,26.99,27.38,26.99,27.31,1376,0
+TDI.US,D,20240807,000000,27.8,27.8,27.49,27.49,2372,0
+TDI.US,D,20240808,000000,27.82,28.11,27.82,28.11,635,0
+TDI.US,D,20240809,000000,28.1267,28.205,28.1267,28.205,328,0
+TDI.US,D,20240812,000000,28.31,28.36,28.31,28.36,476,0
+TDI.US,D,20240813,000000,28.54,28.76,28.54,28.76,1227,0
+TDI.US,D,20240814,000000,28.91,28.91,28.91,28.91,95,0
+TDI.US,D,20240815,000000,29.19,29.44,29.19,29.44,2182,0
+TDI.US,D,20240816,000000,29.6316,29.6316,29.6316,29.6316,45,0
+TDI.US,D,20240819,000000,29.9239,29.9239,29.9239,29.9239,45,0
+TDI.US,D,20240820,000000,29.7587,29.782,29.74,29.782,7261,0
+TDI.US,D,20240821,000000,29.89,29.98,29.8,29.91,1291,0
+TDI.US,D,20240822,000000,29.96,29.96,29.7,29.7155,2500,0
+TDI.US,D,20240823,000000,30.11,30.28,30.11,30.28,1065,0
+TDI.US,D,20240826,000000,30.05,30.1117,29.97,29.97,910,0
+TDI.US,D,20240827,000000,30.09,30.09,30.05,30.05,591,0
+TDI.US,D,20240828,000000,30.12,30.12,29.93,29.9742,1178,0
+TDI.US,D,20240829,000000,30.2041,30.2041,30.02,30.02,265,0
+TDI.US,D,20240830,000000,30.1402,30.1402,30.1402,30.1402,35,0
+TDI.US,D,20240903,000000,29.67,29.7317,29.55,29.55,206,0
+TDI.US,D,20240904,000000,29.42,29.49,29.42,29.49,502,0
+TDI.US,D,20240905,000000,29.4,29.42,29.37,29.37,405,0
+TDI.US,D,20240906,000000,28.935,28.935,28.86,28.86,421,0
+TDI.US,D,20240909,000000,29.04,29.1531,29.04,29.1531,540,0
+TDI.US,D,20240910,000000,28.8112,28.95,28.7301,28.95,539,0
+TDI.US,D,20240911,000000,29.03,29.32,29.03,29.32,809,0
+TDI.US,D,20240912,000000,29.57,29.68,29.57,29.68,578,0
+TDI.US,D,20240913,000000,29.77,29.78,29.7499,29.7499,2905,0
+TDI.US,D,20240916,000000,29.79,29.9487,29.79,29.9487,2050,0
+TDI.US,D,20240917,000000,29.8013,29.8013,29.69,29.69,214,0
+TDI.US,D,20240918,000000,29.73,29.94,29.66,29.73,6924,0
+TDI.US,D,20240919,000000,30.29,30.29,30.29,30.29,2,0
+TDI.US,D,20240920,000000,30.11,30.22,30.11,30.22,484,0
+TDI.US,D,20240923,000000,30.1901,30.2106,30.1901,30.2,411,0
+TDI.US,D,20240924,000000,30.41,30.65,30.41,30.65,1576,0
+TDI.US,D,20240925,000000,30.38,30.3801,30.2,30.35,19107,0
+TDI.US,D,20240926,000000,30.9,31.1301,30.9,31.09,3413,0
+TDI.US,D,20240927,000000,30.9,30.9699,30.9,30.9073,2037,0
+TDI.US,D,20240930,000000,30.38,30.63,30.32,30.63,19170,0
+TDI.US,D,20241001,000000,30.495,30.62,30.495,30.62,467,0
+TDI.US,D,20241002,000000,30.547,30.5651,30.48,30.55,2412,0
+TDI.US,D,20241003,000000,30.3,30.3508,30.3,30.3508,301,0
+TDI.US,D,20241004,000000,30.38,30.525,30.275,30.525,6822,0
+TDI.US,D,20241007,000000,30.53,30.555,30.41,30.48,7176,0
+TDI.US,D,20241008,000000,30.31,30.3315,30.31,30.33,502,0
+TDI.US,D,20241009,000000,30.32,30.32,30.32,30.32,103,0
+TDI.US,D,20241010,000000,30.28,30.41,30.28,30.41,458,0
+TDI.US,D,20241011,000000,30.46,30.6601,30.46,30.65,3048,0
+TDI.US,D,20241014,000000,30.61,30.7247,30.61,30.7247,578,0
+TDI.US,D,20241015,000000,30.2201,30.2341,30.14,30.14,1399,0
+TDI.US,D,20241016,000000,30.37,30.37,30.37,30.37,93,0
+TDI.US,D,20241017,000000,30.33,30.33,30.33,30.33,11,0
+TDI.US,D,20241018,000000,30.491,30.5304,30.47,30.5304,1285,0
+TDI.US,D,20241021,000000,30.14,30.2039,30.14,30.165,1678,0
+TDI.US,D,20241022,000000,30.1201,30.24,30.1201,30.24,239,0
+TDI.US,D,20241023,000000,29.9051,29.9051,29.9051,29.9051,1,0
+TDI.US,D,20241024,000000,29.91,29.91,29.85,29.85,491,0
+TDI.US,D,20241025,000000,29.78,29.83,29.78,29.83,318,0
+TDI.US,D,20241028,000000,29.81,30.0099,29.81,29.9,1299,0
+TDI.US,D,20241029,000000,29.8,29.83,29.77,29.83,1883,0
+TDI.US,D,20241030,000000,29.54,29.6705,29.54,29.6705,301,0
+TDI.US,D,20241031,000000,29.29,29.3867,29.01,29.3867,4279,0
+TDI.US,D,20241104,000000,29.6503,29.6503,29.6503,29.6503,56,0
+TDI.US,D,20241105,000000,29.9576,30.01,29.94,30.01,357,0
+TDI.US,D,20241106,000000,29.35,29.618,29.35,29.618,504,0
+TDI.US,D,20241107,000000,29.95,30.1128,29.95,30.1128,1367,0
+TDI.US,D,20241108,000000,29.57,29.57,29.57,29.57,67,0
+TDI.US,D,20241111,000000,29.6,29.6,29.53,29.53,1156,0
+TDI.US,D,20241112,000000,29.2001,29.22,29.119,29.22,6974,0
+TDI.US,D,20241113,000000,28.98,29.02,28.94,29.02,1518,0
+TDI.US,D,20241114,000000,29.05,29.26,28.99,28.99,62567,0
+TDI.US,D,20241115,000000,28.8509,28.94,28.8509,28.9161,2420,0
+TDI.US,D,20241118,000000,28.93,29.21,28.93,29.19,1419,0
+TDI.US,D,20241119,000000,29.08,29.34,29.04,29.34,8054,0
+TDI.US,D,20241120,000000,29.19,29.23,29.19,29.23,440,0
+TDI.US,D,20241121,000000,29.2505,29.3,29.2505,29.28,3769,0
+TDI.US,D,20241122,000000,29.2727,29.3298,29.2727,29.2904,1924,0
+TDI.US,D,20241125,000000,29.33,29.3628,29.19,29.21,875,0
+TDI.US,D,20241126,000000,29.14,29.14,29.0886,29.09,885,0
+TDI.US,D,20241129,000000,29.525,29.525,29.46,29.47,1646,0
+TDI.US,D,20241202,000000,29.55,29.71,29.55,29.71,845,0
+TDI.US,D,20241203,000000,29.74,29.785,29.73,29.73,7615,0
+TDI.US,D,20241204,000000,29.75,29.75,29.7,29.73,2131,0
+TDI.US,D,20241205,000000,29.85,29.91,29.85,29.91,472,0
+TDI.US,D,20241206,000000,29.93,29.93,29.83,29.83,5412,0
+TDI.US,D,20241209,000000,29.89,30.15,29.88,29.88,3056,0
+TDI.US,D,20241210,000000,29.68,29.68,29.591,29.6247,1195,0
+TDI.US,D,20241211,000000,29.61,29.7599,29.61,29.71,4488,0
+TDI.US,D,20241213,000000,29.61,29.61,29.34,29.44,2964,0
+TDI.US,D,20241216,000000,29.31,29.31,29.2625,29.2625,2629,0
+TDI.US,D,20241217,000000,29.1088,29.2141,29.1088,29.1494,2998,0
+TDI.US,D,20241218,000000,29.19,29.19,28.48,28.48,1354,0
+TDI.US,D,20241219,000000,28.56,28.69,28.5,28.5,1067,0
+TDI.US,D,20241220,000000,28.395,28.58,28.395,28.58,1775,0
+TDI.US,D,20241224,000000,28.59,28.722,28.59,28.722,138,0
+TDI.US,D,20241226,000000,28.7803,28.7847,28.78,28.7825,504,0
+TDI.US,D,20241227,000000,28.61,28.665,28.61,28.665,734,0
+TDI.US,D,20241230,000000,27.475,27.58,27.475,27.58,610,0
+TDI.US,D,20241231,000000,27.54,27.73,27.47,27.5503,11244,0
+TDI.US,D,20250102,000000,27.5102,27.57,27.48,27.48,698,0
+TDI.US,D,20250103,000000,27.5,27.6498,27.5,27.62,3809,0
+TDI.US,D,20250106,000000,27.8206,27.8206,27.7672,27.7672,113,0
+TDI.US,D,20250107,000000,27.9,27.9001,27.6,27.6,7473,0
+TDI.US,D,20250108,000000,27.5608,27.7,27.56,27.7,3115,0
+TDI.US,D,20250110,000000,27.39,27.39,27.29,27.29,6339,0
+TDI.US,D,20250113,000000,27.14,27.14,27.14,27.14,401,0
+TDI.US,D,20250114,000000,27.27,27.4,27.27,27.4,1180,0
+TDI.US,D,20250115,000000,27.3,27.65,27.3,27.63,4191,0
+TDI.US,D,20250116,000000,27.7,27.76,27.68,27.76,1152,0
+TDI.US,D,20250117,000000,27.69,27.8824,27.69,27.71,1141,0
+TDI.US,D,20250121,000000,28.15,28.1701,28.15,28.17,1398,0
+TDI.US,D,20250123,000000,28.26,28.3701,28.26,28.3701,16453,0
+TDI.US,D,20250124,000000,28.55,28.58,28.53,28.53,2965,0
+TDI.US,D,20250127,000000,28.27,28.3401,28.27,28.33,2329,0
+TDI.US,D,20250128,000000,28.3,28.51,28.3,28.51,2802,0
+TDI.US,D,20250129,000000,28.5,28.54,28.47,28.47,1849,0
+TDI.US,D,20250130,000000,28.75,28.86,28.75,28.76,775,0
+TDI.US,D,20250131,000000,28.76,28.83,28.52,28.56,3008,0
+TDI.US,D,20250203,000000,28.14,28.4088,28.14,28.4088,3871,0
+TDI.US,D,20250204,000000,28.51,28.75,28.51,28.7,4662,0
+TDI.US,D,20250205,000000,29.0325,29.0325,28.96,28.96,1719,0
+TDI.US,D,20250206,000000,29.03,29.08,29.03,29.08,684,0
+TDI.US,D,20250210,000000,29.1,29.169,29.07,29.1,5719,0
+TDI.US,D,20250211,000000,28.98,29.12,28.98,29.12,909,0
+TDI.US,D,20250212,000000,29.03,29.22,29.03,29.2152,1843,0
+TDI.US,D,20250213,000000,29.13,29.41,29.13,29.41,1118,0
+TDI.US,D,20250214,000000,29.52,29.52,29.49,29.49,687,0
+TDI.US,D,20250218,000000,29.87,29.9293,29.87,29.9293,547,0
+TDI.US,D,20250219,000000,29.71,29.7366,29.67,29.7294,1380,0
+TDI.US,D,20250220,000000,29.79,29.79,29.79,29.79,928,0
+TDI.US,D,20250221,000000,29.88,29.88,29.59,29.595,3071,0
+TDI.US,D,20250224,000000,29.58,29.66,29.58,29.66,14615,0
+TDI.US,D,20250225,000000,29.77,29.81,29.6455,29.69,2291,0
+TDI.US,D,20250226,000000,29.73,29.8022,29.73,29.8022,1349,0
+TDI.US,D,20250227,000000,29.77,29.77,29.5219,29.5219,1986,0
+TDI.US,D,20250303,000000,29.94,29.9892,29.62,29.6952,4099,0
+TDI.US,D,20250304,000000,29.38,29.9589,29.38,29.7743,872,0
+TDI.US,D,20250306,000000,30.4348,30.4348,30.41,30.41,947,0
+TDI.US,D,20250307,000000,30.4,30.57,30.37,30.57,1563,0
+TDI.US,D,20250310,000000,29.88,29.9025,29.6111,29.69,14354,0
+TDI.US,D,20250311,000000,29.86,29.8801,29.5565,29.8064,7112,0
+TDI.US,D,20250312,000000,29.96,30.01,29.93,29.98,1515,0
+TDI.US,D,20250313,000000,29.77,29.9153,29.77,29.795,2772,0
+TDI.US,D,20250314,000000,30.26,30.54,30.26,30.54,7095,0
+TDI.US,D,20250317,000000,30.55,30.97,30.55,30.88,2161,0
+TDI.US,D,20250318,000000,30.92,30.96,30.79,30.96,1056,0
+TDI.US,D,20250319,000000,30.83,30.94,30.83,30.94,1396,0
+TDI.US,D,20250320,000000,30.46,30.6817,30.46,30.67,1703,0
+TDI.US,D,20250321,000000,30.49,30.649,30.49,30.5568,4502,0
+TDI.US,D,20250324,000000,30.62,30.65,30.59,30.65,1699,0
+TDI.US,D,20250325,000000,30.7675,30.7675,30.74,30.74,287,0
+TDI.US,D,20250326,000000,30.57,30.57,30.49,30.49,853,0
+TDI.US,D,20250327,000000,30.61,30.6184,30.58,30.6184,1864,0
+TDI.US,D,20250328,000000,30.19,30.19,30.1,30.1,196,0
+TDI.US,D,20250331,000000,29.63,29.93,29.63,29.93,3055,0
+TDI.US,D,20250401,000000,29.88,30.13,29.84,30.0145,6516,0
+TDI.US,D,20250402,000000,30.09,30.22,29.98,30.045,832,0
+TDI.US,D,20250403,000000,29.69,29.69,29.25,29.25,1240,0
+TDI.US,D,20250404,000000,27.32,27.51,27.21,27.2716,1963,0
+TDI.US,D,20250407,000000,26.16,26.99,26.16,26.45,2949,0
+TDI.US,D,20250408,000000,27.44,27.44,26.3179,26.3179,1590,0
+TDI.US,D,20250409,000000,26.35,28.2586,26.35,28.2586,338,0
+TDI.US,D,20250410,000000,27.96,28,27.4,28,603,0
+TDI.US,D,20250414,000000,29.12,29.12,28.96,29.0248,532,0
+TDI.US,D,20250416,000000,29.332,29.332,29.15,29.1999,478,0
+TDI.US,D,20250417,000000,29.49,29.49,29.4,29.4138,8345,0
+TDI.US,D,20250421,000000,29.388,29.388,29.275,29.275,398,0
+TDI.US,D,20250422,000000,29.7382,29.82,29.7382,29.77,825,0
+TDI.US,D,20250423,000000,29.919,29.919,29.78,29.78,3723,0
+TDI.US,D,20250424,000000,30.0688,30.2101,30.0688,30.2101,479,0
+TDI.US,D,20250425,000000,30.17,30.2932,30.17,30.2932,208,0
+TDI.US,D,20250428,000000,30.32,30.4609,30.32,30.4609,2504,0
+TDI.US,D,20250429,000000,30.5,30.6499,30.5,30.63,3480,0
+TDI.US,D,20250430,000000,30.41,30.6,30.41,30.6,961,0
+TDI.US,D,20250501,000000,30.6229,30.71,30.59,30.71,723,0
+TDI.US,D,20250502,000000,31.11,31.11,31.01,31.1,2213,0
+TDI.US,D,20250506,000000,31.31,31.4008,31.31,31.4008,2516,0
+TDI.US,D,20250507,000000,31.25,31.25,31.06,31.06,750,0
+TDI.US,D,20250508,000000,31.14,31.14,31.14,31.14,168,0
+TDI.US,D,20250509,000000,31.21,31.21,31.201,31.201,154,0
+TDI.US,D,20250512,000000,31.24,31.2746,31.24,31.2746,470,0
+TDI.US,D,20250513,000000,31.387,31.5,31.38,31.4227,14088,0
+TDI.US,D,20250514,000000,31.58,31.58,31.42,31.4309,1368,0
+TDI.US,D,20250515,000000,31.59,31.6828,31.59,31.6828,495,0
+TDI.US,D,20250516,000000,31.645,31.87,31.63,31.87,395,0
+TDI.US,D,20250519,000000,31.9801,32.05,31.9801,32.05,435,0
+TDI.US,D,20250520,000000,32.05,32.26,32.05,32.23,792,0
+TDI.US,D,20250521,000000,32.3,32.48,32.23,32.23,2919,0
+TDI.US,D,20250522,000000,32.07,32.33,32.07,32.17,5832,0
+TDI.US,D,20250523,000000,32.2601,32.43,32.2601,32.3362,1444,0
+TDI.US,D,20250527,000000,32.61,32.62,32.53,32.55,4081,0
+TDI.US,D,20250528,000000,32.36,32.47,32.36,32.4299,15305,0
+TDI.US,D,20250529,000000,32.61,32.61,32.5008,32.568,2220,0
+TDI.US,D,20250530,000000,32.355,32.41,32.355,32.41,538,0
+TDI.US,D,20250603,000000,32.7401,32.94,32.7401,32.8408,2645,0
+TDI.US,D,20250604,000000,32.9975,33.0967,32.9975,33.0967,164,0
+TDI.US,D,20250605,000000,33.25,33.25,33.1563,33.1563,1788,0
+TDI.US,D,20250606,000000,33.12,33.24,33.12,33.18,570,0
+TDI.US,D,20250609,000000,33.365,33.365,33.3628,33.3628,591,0
+TDI.US,D,20250610,000000,33.53,33.53,33.2233,33.2988,791,0
+TDI.US,D,20250611,000000,33.4699,33.475,33.375,33.375,584,0
+TDI.US,D,20250613,000000,33.4038,33.4038,33.2641,33.2641,280,0
+TDI.US,D,20250616,000000,33.5604,33.5604,33.5459,33.5459,1194,0
+TDI.US,D,20250618,000000,33.35,33.35,33.1917,33.1917,4319,0
+TDI.US,D,20250623,000000,32.985,33.1578,32.85,33.1578,2027,0
+TDI.US,D,20250625,000000,33.47,33.48,33.44,33.4768,10086,0
+TDI.US,D,20250626,000000,33.65,33.8197,33.65,33.8197,1510,0
+TDI.US,D,20250627,000000,33.735,33.76,33.735,33.76,502,0
+TDI.US,D,20250630,000000,33.9,33.9929,33.87,33.9929,2213,0
+TDI.US,D,20250701,000000,33.87,33.99,33.87,33.9102,942,0
+TDI.US,D,20250703,000000,33.9597,33.9809,33.9597,33.9809,709,0
+TDI.US,D,20250707,000000,33.84,33.84,33.61,33.6446,5798,0
+TDI.US,D,20250708,000000,33.7768,33.7799,33.7768,33.7799,2617,0
+TDI.US,D,20250709,000000,33.92,33.977,33.92,33.977,422,0
+TDI.US,D,20250710,000000,33.7492,33.97,33.7492,33.84,22584,0
+TDI.US,D,20250714,000000,33.68,33.7508,33.55,33.7281,7962,0
+TDI.US,D,20250715,000000,33.51,33.5449,33.51,33.5342,1073,0
+TDI.US,D,20250716,000000,33.76,33.7748,33.76,33.7748,3712,0
+TDI.US,D,20250717,000000,33.66,33.8256,33.66,33.8256,716,0
+TDI.US,D,20250721,000000,33.94,33.9751,33.94,33.9751,114,0
+TDI.US,D,20250722,000000,33.85,34.0726,33.85,34.0726,315,0
+TDI.US,D,20250723,000000,34.31,34.635,34.31,34.635,163,0
+TDI.US,D,20250724,000000,34.49,34.5488,34.41,34.4527,1163,0
+TDI.US,D,20250725,000000,34.25,34.4418,34.25,34.435,1550,0
+TDI.US,D,20250728,000000,34.03,34.15,34.0191,34.0342,1239,0
+TDI.US,D,20250729,000000,34.195,34.2499,34.12,34.175,5255,0
+TDI.US,D,20250730,000000,33.62,33.98,33.28,33.8719,12741,0
+TDI.US,D,20250731,000000,33.79,33.81,33.75,33.755,569,0
+TDI.US,D,20250801,000000,33.46,33.6119,33.46,33.6119,210,0
+TDI.US,D,20250804,000000,34.27,34.27,34.11,34.2105,3719,0
+TDI.US,D,20250805,000000,34.43,34.43,34.24,34.3554,10695,0
+TDI.US,D,20250806,000000,34.55,34.79,34.55,34.74,16804,0
+TDI.US,D,20250807,000000,34.92,35.01,34.92,34.9407,3475,0
+TDI.US,D,20250808,000000,35.07,35.12,35.0274,35.0274,1945,0
+TDI.US,D,20250811,000000,34.9266,35.04,34.9266,34.9715,6796,0
+TDI.US,D,20250812,000000,35.28,35.51,35.28,35.4006,912,0
+TDI.US,D,20250813,000000,35.865,35.8824,35.8476,35.8824,3685,0
+TDI.US,D,20250814,000000,35.5766,35.72,35.5766,35.6503,2051,0
+TDI.US,D,20250815,000000,35.69,35.89,35.69,35.7872,2487,0
+TDI.US,D,20250818,000000,35.840785,35.8612,35.840785,35.8612,471,0
+TDI.US,D,20250819,000000,36,36,35.765,35.765,1661,0
+TDI.US,D,20250820,000000,35.6454,35.6873,35.6454,35.6873,355,0
+TDI.US,D,20250821,000000,35.74,35.76,35.6672,35.7206,6532,0
+TDI.US,D,20250822,000000,36.14,36.2177,36.14,36.2177,1085,0
+TDI.US,D,20250825,000000,36.11,36.11,36.085,36.085,1461,0
+TDI.US,D,20250826,000000,35.8348,35.91,35.8348,35.8676,1760,0
+TDI.US,D,20250827,000000,35.44,36.17,35.43,35.6851,19033,0
+TDI.US,D,20250828,000000,36.05,36.05,35.9425,35.9425,14058,0
+TDI.US,D,20250829,000000,35.93,35.93,35.7309,35.8008,2668,0
+TDI.US,D,20250902,000000,35.7,35.7,35.49,35.6293,1813,0
+TDI.US,D,20250903,000000,35.7764,35.85,35.74,35.7692,1279,0
+TDI.US,D,20250904,000000,35.869,35.945,35.73,35.945,1733,0
+TDI.US,D,20250905,000000,36.13,36.28,36.13,36.2531,1164,0
+TDI.US,D,20250908,000000,36.565,36.6462,36.565,36.6462,530,0
+TDI.US,D,20250909,000000,36.69,36.69,36.54,36.635,906,0
+TDI.US,D,20250910,000000,36.87,36.87,36.8206,36.8206,499,0
+TDI.US,D,20250911,000000,37.1144,37.35,37.1144,37.2747,3333,0
+TDI.US,D,20250912,000000,37.24,37.7263,37.0517,37.1341,9305,0
+TDI.US,D,20250915,000000,37.225,37.38,37.225,37.2859,1307,0
+TDI.US,D,20250916,000000,37.27,37.38,37.2573,37.2573,1833,0
+TDI.US,D,20250917,000000,37.1939,37.2299,37.045,37.045,3315,0
+TDI.US,D,20250918,000000,36.915,37.115,36.915,37.115,597,0
+TDI.US,D,20250919,000000,37.14,37.14,37.105,37.13,1657,0
+TDI.US,D,20250922,000000,37.17,37.3684,37.0799,37.2784,2848,0
+TDI.US,D,20250923,000000,37.2,37.33,37.0498,37.0498,7807,0
+TDI.US,D,20250924,000000,37.14,37.14,36.9348,36.9354,4826,0
+TDI.US,D,20250925,000000,36.81,36.84,36.6958,36.7595,7477,0
+TDI.US,D,20250926,000000,36.7648,36.8597,36.7648,36.8597,3172,0
+TDI.US,D,20250929,000000,37.15,37.15,37.0301,37.0621,1952,0
+TDI.US,D,20250930,000000,37.28,37.38,37.25,37.266,4098,0
+TDI.US,D,20251001,000000,37.65,37.758,37.59,37.655,5319,0
+TDI.US,D,20251002,000000,37.71,37.71,37.48,37.6417,649,0
+TDI.US,D,20251003,000000,37.93,37.98,37.88,37.896,3977,0
+TDI.US,D,20251006,000000,38.07,38.21,37.905,38.0096,5633,0
+TDI.US,D,20251007,000000,37.989,37.989,37.7396,37.7396,887,0
+TDI.US,D,20251008,000000,37.925,38.016,37.925,37.97,622,0
+TDI.US,D,20251009,000000,37.93,37.93,37.5263,37.5459,12494,0
+TDI.US,D,20251010,000000,37.5299,37.5299,36.6097,36.6097,3686,0
+TDI.US,D,20251013,000000,37.32,37.4,37.24,37.2448,914,0
+TDI.US,D,20251014,000000,36.93,37.0959,36.93,37.0959,443,0
+TDI.US,D,20251015,000000,37.6225,37.685,37.6001,37.6001,2174,0
+TDI.US,D,20251016,000000,37.89,37.89,37.6864,37.6864,1300,0
+TDI.US,D,20251017,000000,37.18,37.47,37.17,37.4427,8903,0
+TDI.US,D,20251020,000000,37.7782,37.95,37.7782,37.8814,1148,0
+TDI.US,D,20251021,000000,37.74,37.74,37.3206,37.3264,3950,0
+TDI.US,D,20251022,000000,37.13,37.4,37.12,37.2353,3914,0
+TDI.US,D,20251023,000000,37.455,37.55,37.455,37.4817,1544,0
+TDI.US,D,20251024,000000,37.67,37.74,37.6,37.7086,10836,0
+TDI.US,D,20251027,000000,37.97,38.05,37.7811,37.9989,8536,0
+TDI.US,D,20251028,000000,37.83,37.98,37.83,37.98,3672,0
+TDI.US,D,20251029,000000,38.18,38.28,37.85,37.9055,4661,0
+TDI.US,D,20251030,000000,37.7052,37.82,37.62,37.6784,5383,0
+TDI.US,D,20251031,000000,37.75,37.81,37.6544,37.733,2679,0
+TDI.US,D,20251103,000000,37.76,37.92,37.7195,37.8417,13625,0
+TDI.US,D,20251104,000000,37.54,37.54,37.21,37.2252,4158,0
+TDI.US,D,20251105,000000,37.47,37.7,37.47,37.5749,52869,0
+TDI.US,D,20251106,000000,37.46,37.515,37.28,37.3539,4465,0
+TDI.US,D,20251107,000000,37.075,37.3282,37.075,37.3282,3965,0
+TDI.US,D,20251110,000000,37.83,38.18,37.82,38.0952,9166,0
+TDI.US,D,20251111,000000,38.21,38.333,38.0201,38.2377,3077,0
+TDI.US,D,20251112,000000,38.59,38.75,38.36,38.54,44806,0
+TDI.US,D,20251113,000000,38.5,38.64,38.0544,38.0544,41277,0
+TDI.US,D,20251114,000000,38.0199,38.2488,38,38.08,5669,0
+TDI.US,D,20251117,000000,37.92,38.04,37.38,37.5555,18839,0
+TDI.US,D,20251118,000000,37.0778,37.32,36.95,37.1694,6502,0
+TDI.US,D,20251119,000000,37.28,37.3967,37.0694,37.1939,44668,0
+TDI.US,D,20251120,000000,37.43,37.59,36.606,36.6782,17210,0
+TDI.US,D,20251121,000000,36.42,37.03,36.42,36.887,19672,0
+TDI.US,D,20251124,000000,37.09,37.48,37.09,37.2844,9736,0
+TDI.US,D,20251125,000000,37.46,37.72,37.39,37.715,8319,0
+TDI.US,D,20251126,000000,37.96,38.25,37.91,38.245,32450,0
+TDI.US,D,20251128,000000,38.27,38.41,38.17,38.405,3938,0
+TDI.US,D,20251201,000000,38.26,38.4,38.175,38.225,5550,0
+TDI.US,D,20251202,000000,38.4,38.4,38.14,38.3128,9707,0
+TDI.US,D,20251203,000000,38.12,38.42,38.12,38.315,8745,0
+TDI.US,D,20251204,000000,38.48,38.53,38.34,38.3686,3167,0
+TDI.US,D,20251205,000000,38.66,38.66,38.3713,38.3713,12286,0
+TDI.US,D,20251208,000000,38.54,38.55,38.305,38.3057,3982,0
+TDI.US,D,20251209,000000,38.46,38.7,38.29,38.3878,7973,0
+TDI.US,D,20251210,000000,38.425829,39.055,38.425829,38.8918,2837,0
+TDI.US,D,20251211,000000,38.93,39.2099,38.93,39.1456,5838,0
+TDI.US,D,20251212,000000,39.2699,39.2699,38.57,38.815,10456,0
+TDI.US,D,20251215,000000,38.96,39.07,38.96,39.0049,6718,0
+TDI.US,D,20251216,000000,38.92,38.92,38.75,38.755,2119,0
+TDI.US,D,20251217,000000,38.8088,38.8088,38.395,38.4,11445,0
+TDI.US,D,20251218,000000,38.64,38.84,38.64,38.691,3493,0
+TDI.US,D,20251219,000000,39.15,39.26,39.075,39.0909,4097,0
+TDI.US,D,20251222,000000,39.2594,39.3119,39.2594,39.3119,1883,0
+TDI.US,D,20251223,000000,39.5066,39.63,39.5066,39.5497,5763,0
+TDI.US,D,20251224,000000,39.52,39.5999,39.515,39.5217,3291,0
+TDI.US,D,20251226,000000,39.646,39.6788,39.6232,39.6788,1975,0
+TDI.US,D,20251229,000000,39.47,39.52,39.31,39.4007,4247,0
+TDI.US,D,20251230,000000,38.75,38.95,38.75,38.8022,1257,0
+TDI.US,D,20251231,000000,38.75,38.84,38.585,38.6804,27751,0
+TDI.US,D,20260102,000000,39.14,39.34,39.07,39.2267,9754,0
+TDI.US,D,20260105,000000,39.7101,40.0299,39.7101,39.8389,18696,0
+TDI.US,D,20260106,000000,40.08,40.23,40.02,40.1391,29820,0
+TDI.US,D,20260107,000000,40.06,40.06,39.972,40.0157,8499,0
+TDI.US,D,20260108,000000,39.925,40.01,39.89,40.01,11734,0
+TDI.US,D,20260109,000000,40.27,40.49,40.2572,40.41,8463,0
+TDI.US,D,20260112,000000,40.4701,40.88,40.4701,40.8105,3893,0
+TDI.US,D,20260113,000000,40.7211,40.7211,40.515,40.525,6719,0
+TDI.US,D,20260114,000000,40.83,41.26,40.679,40.8925,251454,0
+TDI.US,D,20260115,000000,40.84,41.19,40.84,40.97,148418,0
+TDI.US,D,20260116,000000,40.98,41.12,40.74,41.0529,135446,0
+TDI.US,D,20260120,000000,40.76,40.84,40.64,40.6524,34285,0
+TDI.US,D,20260121,000000,40.83,41.15,40.7001,40.9757,25591,0
+TDI.US,D,20260122,000000,40.96,41.3,40.96,41.1445,34340,0
+TDI.US,D,20260123,000000,41.115,41.61,41.115,41.5525,12355,0
+TDI.US,D,20260126,000000,41.89,42.0281,41.8,41.8152,23807,0
+TDI.US,D,20260127,000000,42.38,42.82,42.2511,42.5768,55207,0
+TDI.US,D,20260128,000000,42.59,42.63,42.295,42.596,31869,0
+TDI.US,D,20260129,000000,42.95,42.98,42.035,42.6067,13969,0
+TDI.US,D,20260130,000000,42.16,42.16,41.53,41.6167,14046,0
+TDI.US,D,20260202,000000,41.5,41.8908,41.5,41.8908,6427,0
+TDI.US,D,20260203,000000,42.43,42.43,41.925,42.23,20303,0
+TDI.US,D,20260204,000000,42.76,42.76,41.81,42.1157,38696,0
+TDI.US,D,20260205,000000,41.71,41.71,41.39,41.425,35715,0
+TDI.US,D,20260206,000000,42.02,42.61,42.02,42.5287,76669,0
+TDI.US,D,20260209,000000,42.76,43.29,42.73,43.2257,36932,0
+TDI.US,D,20260210,000000,43.31,43.47,43.16,43.315,34338,0
+TDI.US,D,20260211,000000,43.54,43.84,43.2599,43.81,55609,0
+TDI.US,D,20260212,000000,43.65,43.65,42.91,43.0177,71430,0
+TDI.US,D,20260213,000000,42.97,43.9,42.685,43.2857,81331,0
+TDI.US,D,20260217,000000,42.93,43.39,42.71,43.2024,34233,0
+TDI.US,D,20260218,000000,43.308724,43.73,43.308724,43.43,110132,0

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

@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TECTP.US,D,20190530,000000,9.1622,9.1622,9.1622,9.1622,277,0
+TECTP.US,D,20190531,000000,9.2986,9.524,9.2986,9.4338,1505,0
+TECTP.US,D,20190603,000000,9.3891,9.4795,9.3891,9.4795,828,0
+TECTP.US,D,20190604,000000,9.4795,9.524,9.4795,9.524,2316,0
+TECTP.US,D,20190605,000000,9.4805,9.933,9.4805,9.931,5621,0
+TECTP.US,D,20190606,000000,9.798,10.115,9.798,10.115,2218,0
+TECTP.US,D,20190607,000000,10.115,10.115,10.106,10.115,823,0
+TECTP.US,D,20190610,000000,10.115,10.115,10.115,10.115,332,0
+TECTP.US,D,20190611,000000,9.979,10.115,9.979,10.115,1211,0
+TECTP.US,D,20190612,000000,9.887,9.887,9.661,9.679,4189,0
+TECTP.US,D,20190614,000000,10.033,10.069,10.033,10.069,585,0
+TECTP.US,D,20190617,000000,9.897,9.897,9.887,9.887,331,0
+TECTP.US,D,20190618,000000,9.887,9.969,9.887,9.969,2984,0
+TECTP.US,D,20190619,000000,9.779,9.779,9.76,9.76,8929,0
+TECTP.US,D,20190620,000000,9.969,9.969,9.957,9.957,1459,0
+TECTP.US,D,20190626,000000,9.924,9.924,9.879,9.887,3417,0
+TECTP.US,D,20190702,000000,9.914,9.914,9.798,9.798,2727,0
+TECTP.US,D,20190708,000000,9.837,9.837,9.837,9.837,221,0
+TECTP.US,D,20190709,000000,9.802,9.802,9.798,9.798,662,0
+TECTP.US,D,20190710,000000,9.849,9.849,9.849,9.849,1103,0
+TECTP.US,D,20190711,000000,9.815,9.815,9.815,9.815,1433,0
+TECTP.US,D,20190716,000000,9.836,9.836,9.836,9.836,1103,0
+TECTP.US,D,20190718,000000,9.886,9.886,9.76,9.76,53905,0
+TECTP.US,D,20190722,000000,9.76,9.76,9.753,9.753,1461,0
+TECTP.US,D,20190725,000000,9.842,9.842,9.822,9.842,6614,0
+TECTP.US,D,20190729,000000,9.835,9.835,9.616,9.616,4255,0
+TECTP.US,D,20190730,000000,9.713,9.713,9.661,9.662,3472,0
+TECTP.US,D,20190731,000000,9.707,9.708,9.707,9.708,3190,0
+TECTP.US,D,20190801,000000,9.85,10.006,9.85,9.962,3087,0
+TECTP.US,D,20190802,000000,9.924,9.924,9.842,9.842,1213,0
+TECTP.US,D,20190805,000000,9.767,9.767,9.767,9.767,203,0
+TECTP.US,D,20190806,000000,9.717,9.717,9.517,9.517,6172,0
+TECTP.US,D,20190807,000000,9.4436,9.4436,9.4338,9.4338,331,0
+TECTP.US,D,20190808,000000,9.4387,9.665,9.4387,9.665,644,0
+TECTP.US,D,20190815,000000,9.753,9.753,9.753,9.753,2204,0
+TECTP.US,D,20190816,000000,9.753,9.933,9.753,9.933,8820,0
+TECTP.US,D,20190819,000000,9.753,9.753,9.753,9.753,8488,0
+TECTP.US,D,20190820,000000,9.753,9.754,9.753,9.754,7221,0
+TECTP.US,D,20190822,000000,9.753,9.754,9.753,9.754,5229,0
+TECTP.US,D,20190823,000000,9.779,9.979,9.779,9.979,3528,0
+TECTP.US,D,20190826,000000,9.879,9.879,9.753,9.753,35055,0
+TECTP.US,D,20190827,000000,9.788,9.788,9.616,9.617,14694,0
+TECTP.US,D,20190830,000000,9.675,9.675,9.591,9.597,3219,0
+TECTP.US,D,20190904,000000,9.704,9.704,9.669,9.704,931,0
+TECTP.US,D,20190906,000000,9.61,9.61,9.57,9.571,1664,0
+TECTP.US,D,20190910,000000,9.755,9.879,9.755,9.879,1588,0
+TECTP.US,D,20190911,000000,9.815,9.816,9.4795,9.753,7395,0
+TECTP.US,D,20190912,000000,9.572,9.572,9.4795,9.508,2888,0
+TECTP.US,D,20190913,000000,9.544,9.861,9.544,9.861,2128,0
+TECTP.US,D,20190919,000000,9.835,9.851,9.825,9.825,575,0
+TECTP.US,D,20190923,000000,9.654,9.656,9.4338,9.4338,7760,0
+TECTP.US,D,20190924,000000,9.4815,9.527,9.4338,9.4367,9811,0
+TECTP.US,D,20190925,000000,9.3161,9.426,9.2801,9.2986,13096,0
+TECTP.US,D,20190926,000000,9.4338,9.4795,9.4338,9.4795,991,0
+TECTP.US,D,20190927,000000,9.4795,9.4795,9.4795,9.4795,110,0
+TECTP.US,D,20190930,000000,9.3891,9.524,9.3891,9.3891,6834,0
+TECTP.US,D,20191009,000000,9.4795,9.4795,9.4795,9.4795,215,0
+TECTP.US,D,20191015,000000,9.596,9.652,9.596,9.612,1653,0
+TECTP.US,D,20191017,000000,9.659,9.661,9.597,9.597,772,0
+TECTP.US,D,20191018,000000,9.57,9.576,9.3803,9.57,10919,0
+TECTP.US,D,20191023,000000,9.498,9.498,9.498,9.498,463,0
+TECTP.US,D,20191024,000000,9.3988,9.537,9.018,9.1167,25115,0
+TECTP.US,D,20191025,000000,9.4523,9.4523,9.4338,9.4338,662,0
+TECTP.US,D,20191029,000000,9.2558,9.512,9.2529,9.322,2315,0
+TECTP.US,D,20191031,000000,9.4504,9.4504,9.4504,9.4504,551,0
+TECTP.US,D,20191105,000000,9.66,9.66,9.66,9.66,324,0
+TECTP.US,D,20191108,000000,9.834,9.834,9.834,9.834,2695,0
+TECTP.US,D,20191120,000000,9.555,9.598,9.517,9.598,6360,0
+TECTP.US,D,20191121,000000,9.629,9.629,9.629,9.629,2156,0
+TECTP.US,D,20191122,000000,9.517,9.517,9.517,9.517,540,0
+TECTP.US,D,20191202,000000,9.666,9.694,9.647,9.694,3881,0
+TECTP.US,D,20191203,000000,9.781,9.781,9.781,9.781,1078,0
+TECTP.US,D,20191206,000000,9.703,9.704,9.517,9.574,4432,0
+TECTP.US,D,20191210,000000,9.517,9.517,9.503,9.509,2372,0
+TECTP.US,D,20191211,000000,9.4718,9.52,9.462,9.499,2802,0
+TECTP.US,D,20191212,000000,9.51,9.51,9.4805,9.4805,1617,0
+TECTP.US,D,20191213,000000,9.4805,9.524,9.4805,9.4825,3342,0
+TECTP.US,D,20191216,000000,9.52,9.537,9.4718,9.4747,3852,0
+TECTP.US,D,20191217,000000,9.502,9.502,9.462,9.463,5439,0
+TECTP.US,D,20191218,000000,9.462,10,9.1091,10,2351,0
+TECTP.US,D,20191231,000000,9.681,9.73,9.681,9.73,377,0
+TECTP.US,D,20200107,000000,9.834,10.02,9.555,9.555,7007,0
+TECTP.US,D,20200108,000000,9.74,9.74,9.74,9.74,216,0
+TECTP.US,D,20200109,000000,9.573,9.694,9.509,9.694,1865,0
+TECTP.US,D,20200110,000000,9.676,9.797,9.676,9.797,540,0
+TECTP.US,D,20200113,000000,9.51,9.721,9.509,9.721,2533,0
+TECTP.US,D,20200115,000000,9.731,9.834,9.731,9.833,2165,0
+TECTP.US,D,20200116,000000,9.767,9.768,9.767,9.768,647,0
+TECTP.US,D,20200117,000000,9.76,9.76,9.647,9.647,5478,0
+TECTP.US,D,20200121,000000,9.684,9.684,9.684,9.684,540,0
+TECTP.US,D,20200127,000000,9.684,9.684,9.52,9.52,1509,0
+TECTP.US,D,20200128,000000,9.528,9.544,9.517,9.532,647,0
+TECTP.US,D,20200129,000000,9.509,9.509,9.286,9.286,21436,0
+TECTP.US,D,20200130,000000,9.2578,9.4718,9.2578,9.462,812,0
+TECTP.US,D,20200131,000000,9.4153,9.4153,9.2296,9.2471,11853,0
+TECTP.US,D,20200204,000000,9.4338,9.62,9.4338,9.62,1951,0
+TECTP.US,D,20200206,000000,9.633,9.68,9.633,9.68,1681,0
+TECTP.US,D,20200207,000000,9.634,9.634,9.4902,9.562,2971,0
+TECTP.US,D,20200210,000000,9.567,9.567,9.566,9.566,1512,0
+TECTP.US,D,20200212,000000,9.633,9.633,9.624,9.624,1054,0
+TECTP.US,D,20200213,000000,9.576,9.576,9.528,9.528,1637,0
+TECTP.US,D,20200214,000000,9.462,9.462,9.462,9.462,421,0
+TECTP.US,D,20200218,000000,9.569,9.569,9.4902,9.4902,1019,0
+TECTP.US,D,20200220,000000,9.542,9.633,9.542,9.633,17937,0
+TECTP.US,D,20200224,000000,9.917,9.92,9.775,9.78,16518,0
+TECTP.US,D,20200225,000000,9.766,9.766,9.604,9.604,7270,0
+TECTP.US,D,20200226,000000,9.683,9.683,9.566,9.62,8219,0
+TECTP.US,D,20200227,000000,9.538,9.546,9.462,9.4902,5742,0
+TECTP.US,D,20200228,000000,9.612,9.63,9.612,9.63,6322,0
+TECTP.US,D,20200303,000000,9.861,9.861,9.642,9.642,737,0
+TECTP.US,D,20200305,000000,9.642,9.642,9.642,9.642,580,0
+TECTP.US,D,20200306,000000,9.614,9.642,9.4902,9.4902,2445,0
+TECTP.US,D,20200309,000000,9.4056,9.4056,9.4056,9.4056,263,0
+TECTP.US,D,20200311,000000,9.633,9.633,9.4902,9.4932,4320,0
+TECTP.US,D,20200312,000000,9.4902,9.563,9.4902,9.563,1765,0
+TECTP.US,D,20200313,000000,9.502,9.502,9.5,9.5,2107,0
+TECTP.US,D,20200316,000000,9.4902,9.518,9.3959,9.3959,5822,0
+TECTP.US,D,20200317,000000,9.3959,9.3959,9.3959,9.3959,316,0
+TECTP.US,D,20200318,000000,9.1774,9.1774,9.1774,9.1774,105,0
+TECTP.US,D,20200319,000000,7.9816,7.9816,7.5553,7.5553,5511,0
+TECTP.US,D,20200323,000000,7.0326,7.0326,7.0326,7.0326,1686,0
+TECTP.US,D,20200330,000000,7.118,7.118,7.0705,7.0705,1580,0
+TECTP.US,D,20200331,000000,7.118,7.118,7.118,7.118,421,0
+TECTP.US,D,20200401,000000,7.0326,7.0326,7.0326,7.0326,843,0
+TECTP.US,D,20200402,000000,7.118,7.118,7.0836,7.0836,1875,0
+TECTP.US,D,20200403,000000,6.8807,6.9152,6.8807,6.9152,369,0
+TECTP.US,D,20200414,000000,7.2128,7.2128,7.2128,7.2128,126,0
+TECTP.US,D,20200416,000000,7.4465,7.4465,7.4465,7.4465,105,0
+TECTP.US,D,20200420,000000,7.3647,8.0101,7.3552,8.0101,750,0
+TECTP.US,D,20200424,000000,8.1382,8.1382,8.1382,8.1382,316,0
+TECTP.US,D,20200428,000000,8.3043,8.5415,8.2687,8.5415,1317,0
+TECTP.US,D,20200430,000000,8.494,8.7788,8.494,8.7646,2204,0
+TECTP.US,D,20200504,000000,9.2412,9.2412,9.2412,9.2412,157,0
+TECTP.US,D,20200506,000000,8.998,8.998,8.9636,8.998,3174,0
+TECTP.US,D,20200507,000000,8.998,8.998,8.998,8.998,179,0
+TECTP.US,D,20200508,000000,8.9494,8.9494,8.9221,8.9221,1028,0
+TECTP.US,D,20200512,000000,8.7743,8.7743,8.5214,8.5311,6445,0
+TECTP.US,D,20200513,000000,8.5311,8.5311,8.3852,8.3852,2743,0
+TECTP.US,D,20200514,000000,8.2685,8.2685,7.3152,7.7821,3572,0
+TECTP.US,D,20200518,000000,7.9085,7.9085,7.393,7.7821,12116,0
+TECTP.US,D,20200519,000000,7.7821,8.0155,7.7821,7.9766,1966,0
+TECTP.US,D,20200521,000000,7.9766,7.9766,7.9766,7.9766,103,0
+TECTP.US,D,20200522,000000,7.7821,7.7821,7.7441,7.7821,8841,0
+TECTP.US,D,20200526,000000,7.9281,8.2685,7.9281,8.2685,6244,0
+TECTP.US,D,20200527,000000,8.2685,8.2685,8.2685,8.2685,3238,0
+TECTP.US,D,20200528,000000,8.6089,8.6089,8.1712,8.2879,6670,0
+TECTP.US,D,20200529,000000,8.1712,8.1906,8.1225,8.1225,3907,0
+TECTP.US,D,20200603,000000,8.3901,8.6187,8.3901,8.6089,3598,0
+TECTP.US,D,20200604,000000,8.5117,8.5117,8.5019,8.5019,1285,0
+TECTP.US,D,20200605,000000,8.5117,8.5117,8.5117,8.5117,2467,0
+TECTP.US,D,20200608,000000,8.5117,8.5117,8.5117,8.5117,519,0
+TECTP.US,D,20200609,000000,8.4144,8.4144,7.7821,7.9766,16929,0
+TECTP.US,D,20200610,000000,8.1486,8.1809,8.0545,8.1809,2981,0
+TECTP.US,D,20200611,000000,7.9475,8.0253,7.928,7.928,3300,0
+TECTP.US,D,20200612,000000,7.8794,7.8794,7.7821,7.7821,9360,0
+TECTP.US,D,20200615,000000,7.928,7.928,7.8794,7.928,4729,0
+TECTP.US,D,20200616,000000,7.9085,7.9085,7.8307,7.8794,10799,0
+TECTP.US,D,20200617,000000,8.0739,8.0739,7.8307,7.8307,2334,0
+TECTP.US,D,20200619,000000,7.8307,7.8502,7.7334,7.7334,13179,0
+TECTP.US,D,20200622,000000,7.7724,7.7821,7.6945,7.6945,2878,0
+TECTP.US,D,20200623,000000,7.928,7.928,7.6362,7.6362,6990,0
+TECTP.US,D,20200624,000000,7.6167,7.8891,6.5661,7.8891,77031,0
+TECTP.US,D,20200625,000000,7.7336,7.7336,7.5681,7.5875,8060,0
+TECTP.US,D,20200626,000000,7.5486,7.5486,7.393,7.5389,6065,0
+TECTP.US,D,20200629,000000,7.2082,7.2082,6.7422,6.8726,8410,0
+TECTP.US,D,20200630,000000,6.8093,7.1984,6.6731,7.1984,1876,0
+TECTP.US,D,20200701,000000,7.5389,7.8794,7.5389,7.8794,42721,0
+TECTP.US,D,20200702,000000,7.6848,7.6848,7.6848,7.6848,1234,0
+TECTP.US,D,20200707,000000,7.5521,7.5521,7.5486,7.5486,875,0
+TECTP.US,D,20200708,000000,8.0253,8.0253,8.0253,8.0253,690,0
+TECTP.US,D,20200709,000000,7.5486,7.5486,7.5486,7.5486,828,0
+TECTP.US,D,20200714,000000,7.1595,7.1595,7.1595,7.1595,1406,0
+TECTP.US,D,20200715,000000,7.2957,7.2957,7.1595,7.1595,22004,0
+TECTP.US,D,20200717,000000,7.1595,7.1595,7.1595,7.1595,493,0
+TECTP.US,D,20200727,000000,7.7432,7.7432,7.7432,7.7432,1038,0
+TECTP.US,D,20200728,000000,7.6362,7.6362,7.607,7.607,402,0
+TECTP.US,D,20200729,000000,8.2685,8.2685,8.2685,8.2685,364,0
+TECTP.US,D,20200731,000000,8.1955,8.1955,8.1225,8.1225,1336,0
+TECTP.US,D,20200803,000000,8.2198,8.2199,8.2101,8.2101,2026,0
+TECTP.US,D,20200804,000000,8.035,8.035,8.035,8.035,103,0
+TECTP.US,D,20200806,000000,8.1198,8.3,8.1198,8.3,5175,0
+TECTP.US,D,20200812,000000,8.3,8.35,8.3,8.3099,3761,0
+TECTP.US,D,20200813,000000,8.116,8.1719,8,8,2824,0
+TECTP.US,D,20200814,000000,8.3,8.3,8.09,8.3,4310,0
+TECTP.US,D,20200818,000000,7.75,8.3241,7.7383,8.3241,6614,0
+TECTP.US,D,20200820,000000,8.7287,8.7287,8.05,8.4,2167,0
+TECTP.US,D,20200827,000000,8.04,8.04,8.04,8.04,151,0
+TECTP.US,D,20200828,000000,8.794,9,8.725,8.8157,1702,0
+TECTP.US,D,20200909,000000,8.5,8.6,8.5,8.6,5300,0
+TECTP.US,D,20200911,000000,8.31,8.475,8.2,8.4,4670,0
+TECTP.US,D,20200915,000000,8.5,8.7,8.15,8.15,5519,0
+TECTP.US,D,20200916,000000,8.55,8.55,8.55,8.55,650,0
+TECTP.US,D,20200917,000000,8.34,8.4,8.34,8.4,352,0
+TECTP.US,D,20200918,000000,8.15,8.25,8.04,8.1495,9026,0
+TECTP.US,D,20200921,000000,8.1,8.1,8.1,8.1,7969,0
+TECTP.US,D,20200925,000000,8,8,7.5,7.7134,4704,0
+TECTP.US,D,20200928,000000,7.75,7.78,7.1736,7.45,8870,0
+TECTP.US,D,20200930,000000,7.4,7.9868,7.4,7.9868,1161,0
+TECTP.US,D,20201005,000000,7.52,7.52,7.35,7.41,14558,0
+TECTP.US,D,20201008,000000,7.48,7.48,7.48,7.48,365,0
+TECTP.US,D,20201009,000000,7.5,7.5,7.5,7.5,3000,0
+TECTP.US,D,20201012,000000,7.65,7.65,7.65,7.65,120,0
+TECTP.US,D,20201016,000000,7.68,7.75,7.68,7.75,1000,0
+TECTP.US,D,20201020,000000,7.6596,7.6851,7.6596,7.6851,1800,0
+TECTP.US,D,20201021,000000,7.75,7.75,7.75,7.75,4000,0
+TECTP.US,D,20201022,000000,7.81,7.81,7.8,7.8,300,0
+TECTP.US,D,20201026,000000,8.1706,8.1706,8.1706,8.1706,400,0
+TECTP.US,D,20201027,000000,7.959,7.959,7.86,7.8633,9838,0
+TECTP.US,D,20201028,000000,7.86,7.86,7.8,7.8,6159,0
+TECTP.US,D,20201030,000000,8.19,8.5,8.08,8.5,7540,0
+TECTP.US,D,20201103,000000,8.79,8.8,8.79,8.8,550,0
+TECTP.US,D,20201106,000000,8.01,8.0218,7.5301,7.5301,4000,0
+TECTP.US,D,20201110,000000,8.49,8.5,8.49,8.4999,1030,0
+TECTP.US,D,20201112,000000,8.2,8.2,8.146,8.146,427,0
+TECTP.US,D,20201113,000000,8.375,8.375,8,8,2603,0
+TECTP.US,D,20201116,000000,8.35,8.5,8.35,8.5,3645,0
+TECTP.US,D,20201117,000000,8.4455,8.45,8.252,8.252,2686,0
+TECTP.US,D,20201118,000000,8.14,8.14,8.1,8.1,3459,0
+TECTP.US,D,20201119,000000,8.1,8.25,8,8.25,7077,0
+TECTP.US,D,20201123,000000,8.49,8.49,8.45,8.45,200,0
+TECTP.US,D,20201124,000000,8.43,8.43,7.8501,7.8501,4178,0
+TECTP.US,D,20201125,000000,8,8.15,7.9,8.15,1268,0
+TECTP.US,D,20201130,000000,8.2662,8.2662,8.2662,8.2662,1000,0
+TECTP.US,D,20201202,000000,8.27,8.39,8.27,8.3,9041,0
+TECTP.US,D,20201203,000000,8.29,8.293,8.1,8.125,11200,0
+TECTP.US,D,20201204,000000,8.1,8.1,8.1,8.1,3105,0
+TECTP.US,D,20201207,000000,8.4,8.4,8.4,8.4,3800,0
+TECTP.US,D,20201208,000000,8.45,8.75,8.27,8.75,16589,0
+TECTP.US,D,20201209,000000,8.51,8.51,8.51,8.51,1300,0
+TECTP.US,D,20201210,000000,8.5,8.5,8.38,8.5,2561,0
+TECTP.US,D,20201211,000000,8.78,8.78,8.66,8.66,2330,0
+TECTP.US,D,20201214,000000,8.66,8.66,8.6,8.6,1050,0
+TECTP.US,D,20201216,000000,8.5,8.5,8.5,8.5,5000,0
+TECTP.US,D,20201217,000000,8.67,8.7,8.5,8.5001,2934,0
+TECTP.US,D,20201218,000000,8.52,8.52,8.35,8.35,11610,0
+TECTP.US,D,20201222,000000,8.45,8.45,8.45,8.45,275,0
+TECTP.US,D,20201223,000000,8.7,8.7,8.7,8.7,500,0
+TECTP.US,D,20201228,000000,8.6,8.6,8.45,8.6,11697,0
+TECTP.US,D,20201229,000000,8.6955,8.6955,8.5,8.5,3520,0
+TECTP.US,D,20201230,000000,8.6,8.6,8.5,8.6,5118,0
+TECTP.US,D,20201231,000000,8.3,8.6955,8.2216,8.565,17129,0
+TECTP.US,D,20210104,000000,8.7,8.7,8.53,8.5829,4531,0
+TECTP.US,D,20210105,000000,8.3,9.01,8.3,9.01,9202,0
+TECTP.US,D,20210106,000000,9,9.5,9,9.208,7824,0
+TECTP.US,D,20210107,000000,9.9,9.95,9.85,9.9,8208,0
+TECTP.US,D,20210108,000000,9.8,9.9,9.7,9.74,11181,0
+TECTP.US,D,20210112,000000,9.75,9.75,9.75,9.75,100,0
+TECTP.US,D,20210113,000000,9.45,9.45,9.45,9.45,803,0
+TECTP.US,D,20210114,000000,9.5,9.75,9.5,9.75,1979,0
+TECTP.US,D,20210115,000000,9.7475,9.7475,9.7475,9.7475,1003,0
+TECTP.US,D,20210119,000000,9.74,9.74,9.74,9.74,100,0
+TECTP.US,D,20210120,000000,9.75,9.75,9.75,9.75,4701,0
+TECTP.US,D,20210121,000000,9.675,9.75,9.675,9.7275,2805,0
+TECTP.US,D,20210122,000000,9.75,9.75,9.74,9.74,321,0
+TECTP.US,D,20210125,000000,9.75,9.75,9.75,9.75,100,0
+TECTP.US,D,20210126,000000,9.75,10.05,9.749,9.75,9378,0
+TECTP.US,D,20210127,000000,9.65,9.65,9.65,9.65,201,0
+TECTP.US,D,20210128,000000,9.75,9.75,9.7499,9.75,4000,0
+TECTP.US,D,20210129,000000,9.7002,9.7002,9.7002,9.7002,105,0
+TECTP.US,D,20210201,000000,9.65,9.6502,9.5,9.5,2328,0
+TECTP.US,D,20210202,000000,9.75,9.75,9.7492,9.75,4009,0
+TECTP.US,D,20210203,000000,9.75,9.75,9.7499,9.75,2198,0
+TECTP.US,D,20210204,000000,9.52,9.73,9.5,9.73,1147,0
+TECTP.US,D,20210205,000000,9.7,9.7,9.7,9.7,503,0
+TECTP.US,D,20210208,000000,9.7495,9.7495,9.7495,9.7495,298,0
+TECTP.US,D,20210209,000000,9.75,9.75,9.75,9.75,661,0
+TECTP.US,D,20210210,000000,9.73,9.73,9.73,9.73,203,0
+TECTP.US,D,20210211,000000,9.7,9.7,9.6999,9.6999,967,0
+TECTP.US,D,20210212,000000,9.7,9.7,9.7,9.7,200,0
+TECTP.US,D,20210216,000000,9.72,9.72,9.72,9.72,374,0
+TECTP.US,D,20210217,000000,9.72,9.75,9.72,9.75,1518,0
+TECTP.US,D,20210218,000000,9.715,9.715,9.715,9.715,247,0
+TECTP.US,D,20210219,000000,9.74,9.74,9.7,9.7,2306,0
+TECTP.US,D,20210222,000000,9.65,9.7,9.65,9.7,600,0
+TECTP.US,D,20210224,000000,9.625,9.75,9.625,9.65,1100,0
+TECTP.US,D,20210225,000000,9.6,9.658,9.55,9.5999,6023,0
+TECTP.US,D,20210226,000000,9.51,9.52,9.25,9.25,6104,0
+TECTP.US,D,20210301,000000,9.49,9.5,9.46,9.484,850,0
+TECTP.US,D,20210304,000000,9.3,9.4,9.3,9.4,460,0
+TECTP.US,D,20210305,000000,9.45,9.49,9.45,9.47,652,0
+TECTP.US,D,20210308,000000,9.5,9.5,9.49,9.49,50250,0
+TECTP.US,D,20210309,000000,9.4001,9.4001,9.4001,9.4001,252,0
+TECTP.US,D,20210310,000000,9.4224,9.4399,9.36,9.4,3315,0
+TECTP.US,D,20210315,000000,9.5,9.67,9.44,9.67,10789,0
+TECTP.US,D,20210316,000000,9.75,9.75,9.5368,9.75,1278,0
+TECTP.US,D,20210317,000000,9.675,9.675,9.675,9.675,552,0
+TECTP.US,D,20210318,000000,9.75,9.75,9.75,9.75,519,0
+TECTP.US,D,20210322,000000,9.75,9.75,9.5,9.75,2650,0
+TECTP.US,D,20210323,000000,9.75,9.75,9.75,9.75,850,0
+TECTP.US,D,20210324,000000,9.75,9.75,9.45,9.55,2590,0
+TECTP.US,D,20210325,000000,9.5,9.5,9.5,9.5,500,0
+TECTP.US,D,20210326,000000,9.5,9.5,8.92,9.1,18353,0
+TECTP.US,D,20210329,000000,9.3,9.71,9.24,9.25,13900,0
+TECTP.US,D,20210330,000000,9.32,9.4702,9.3,9.4702,1700,0
+TECTP.US,D,20210331,000000,9.4975,9.4985,9.35,9.4985,1600,0
+TECTP.US,D,20210401,000000,9.73,9.75,9.72,9.75,1655,0
+TECTP.US,D,20210405,000000,9.6001,9.6001,9.6,9.6001,3477,0
+TECTP.US,D,20210406,000000,9.74,9.75,9.6,9.6,8521,0
+TECTP.US,D,20210407,000000,9.75,9.75,9.75,9.75,201,0
+TECTP.US,D,20210412,000000,9.75,9.75,9.3,9.65,2900,0
+TECTP.US,D,20210413,000000,9.455,9.455,9.455,9.455,525,0
+TECTP.US,D,20210414,000000,9.41,9.41,9.41,9.41,100,0
+TECTP.US,D,20210416,000000,9.6,9.601,9.6,9.601,2010,0
+TECTP.US,D,20210419,000000,9.6985,9.7499,9.69,9.7499,1672,0
+TECTP.US,D,20210420,000000,9.75,9.75,9.7,9.7007,4659,0
+TECTP.US,D,20210421,000000,9.6,9.6,9.58,9.58,3045,0
+TECTP.US,D,20210422,000000,9.57,9.57,9.49,9.4999,3596,0
+TECTP.US,D,20210423,000000,9.5,9.55,9.4863,9.55,6439,0
+TECTP.US,D,20210426,000000,9.645,9.645,9.55,9.6,1420,0
+TECTP.US,D,20210428,000000,9.7,9.75,9.685,9.75,1680,0
+TECTP.US,D,20210429,000000,9.75,9.75,9.7,9.75,25674,0
+TECTP.US,D,20210430,000000,9.8,10.0099,9.8,10.0093,2840,0
+TECTP.US,D,20210503,000000,10.01,10.1329,10.01,10.1048,1635,0
+TECTP.US,D,20210504,000000,10.05,10.08,10.02,10.02,4393,0
+TECTP.US,D,20210505,000000,10.0501,10.1,10.05,10.1,4831,0
+TECTP.US,D,20210506,000000,9.9023,9.94,9.69,9.75,5877,0
+TECTP.US,D,20210507,000000,9.84,9.84,9.83,9.83,1496,0
+TECTP.US,D,20210510,000000,9.8,9.99,9.8,9.8177,6267,0
+TECTP.US,D,20210512,000000,9.871,9.871,9.871,9.871,450,0
+TECTP.US,D,20210513,000000,9.99,10.05,9.9855,9.99,8422,0
+TECTP.US,D,20210514,000000,9.857,9.87,9.8501,9.87,4362,0
+TECTP.US,D,20210517,000000,10.02,10.02,10.02,10.02,2483,0
+TECTP.US,D,20210518,000000,10.05,10.05,9.945,9.945,779,0
+TECTP.US,D,20210520,000000,10.0381,10.0381,10.0381,10.0381,446,0
+TECTP.US,D,20210521,000000,10.04,10.04,9.945,9.945,1676,0
+TECTP.US,D,20210524,000000,9.9999,10.04,9.9999,10.04,3334,0
+TECTP.US,D,20210525,000000,10.02,10.02,10.02,10.02,350,0
+TECTP.US,D,20210526,000000,10,10,9.9,9.9,4035,0
+TECTP.US,D,20210527,000000,9.8999,9.9,9.75,9.8999,9345,0
+TECTP.US,D,20210528,000000,9.9799,9.9799,9.9799,9.9799,275,0
+TECTP.US,D,20210601,000000,9.94,9.94,9.94,9.94,181,0
+TECTP.US,D,20210602,000000,9.94,9.94,9.7,9.92,15341,0
+TECTP.US,D,20210603,000000,9.9,9.9,9.9,9.9,335,0
+TECTP.US,D,20210604,000000,9.9,9.9298,9.75,9.75,7999,0
+TECTP.US,D,20210607,000000,9.805,9.82,9.76,9.77,2027,0
+TECTP.US,D,20210608,000000,9.8,9.89,9.8,9.81,880,0
+TECTP.US,D,20210609,000000,9.77,10,9.77,9.8,14738,0
+TECTP.US,D,20210610,000000,9.82,9.82,9.78,9.78,2640,0
+TECTP.US,D,20210611,000000,9.89,10.038,9.84,9.84,4520,0
+TECTP.US,D,20210614,000000,9.91,9.99,9.9,9.99,6807,0
+TECTP.US,D,20210615,000000,10,10.0002,9.85,9.99,11199,0
+TECTP.US,D,20210616,000000,9.9084,9.98,9.9084,9.98,7905,0
+TECTP.US,D,20210617,000000,9.96,9.96,9.82,9.82,5986,0
+TECTP.US,D,20210618,000000,9.82,9.9,9.8,9.9,8387,0
+TECTP.US,D,20210621,000000,9.94,9.96,9.8452,9.8452,6001,0
+TECTP.US,D,20210622,000000,9.95,9.95,9.95,9.95,100,0
+TECTP.US,D,20210624,000000,9.949,9.95,9.7,9.7,8606,0
+TECTP.US,D,20210625,000000,9.85,9.8799,9.73,9.8,6874,0
+TECTP.US,D,20210628,000000,9.821,9.8699,9.821,9.8387,2600,0
+TECTP.US,D,20210701,000000,9.85,9.91,9.85,9.8844,2356,0
+TECTP.US,D,20210702,000000,9.9,9.97,9.8787,9.95,14489,0
+TECTP.US,D,20210706,000000,9.99,10.075,9.99,10,41652,0
+TECTP.US,D,20210707,000000,10.15,10.15,9.9985,10,25225,0
+TECTP.US,D,20210708,000000,10.01,10.01,10,10.0003,11184,0
+TECTP.US,D,20210709,000000,10.055,10.055,9.995,10,23963,0
+TECTP.US,D,20210712,000000,10.0333,10.05,10.0333,10.05,1825,0
+TECTP.US,D,20210714,000000,10.05,10.05,10.04,10.05,1720,0
+TECTP.US,D,20210715,000000,10.065,10.065,10.05,10.05,1110,0
+TECTP.US,D,20210716,000000,10.05,10.05,10.01,10.0351,2405,0
+TECTP.US,D,20210719,000000,10.0822,10.0822,10.0822,10.0822,4000,0
+TECTP.US,D,20210720,000000,10.05,10.05,10.045,10.045,3557,0
+TECTP.US,D,20210721,000000,10.05,10.0886,10.03,10.044,3716,0
+TECTP.US,D,20210722,000000,10.06,10.0712,10.06,10.0712,1308,0
+TECTP.US,D,20210723,000000,10.0801,10.1,10.0801,10.1,1623,0
+TECTP.US,D,20210726,000000,10.08,10.08,10.08,10.08,1234,0
+TECTP.US,D,20210727,000000,10.06,10.08,10.045,10.05,7497,0
+TECTP.US,D,20210728,000000,10.085,10.1,10.085,10.1,2400,0
+TECTP.US,D,20210729,000000,10.1,10.1,10.085,10.0999,2351,0
+TECTP.US,D,20210730,000000,10.1,10.1518,10.0757,10.15,1520,0
+TECTP.US,D,20210802,000000,10.12,10.1733,10.12,10.1733,867,0
+TECTP.US,D,20210803,000000,10.165,10.165,10.13,10.14,16904,0
+TECTP.US,D,20210804,000000,10.175,10.192,10.145,10.1499,6919,0
+TECTP.US,D,20210805,000000,10.01,10.04,10.01,10.02,6459,0
+TECTP.US,D,20210806,000000,10.05,10.06,9.98,10.02,12046,0
+TECTP.US,D,20210809,000000,10,10.05,10,10.05,4217,0
+TECTP.US,D,20210810,000000,10.05,10.05,10.0097,10.0097,4696,0
+TECTP.US,D,20210811,000000,10.03,10.04,9.9989,9.9999,3959,0
+TECTP.US,D,20210812,000000,10,10.015,9.9999,10.015,1731,0
+TECTP.US,D,20210813,000000,10,10.05,10,10.04,4207,0
+TECTP.US,D,20210816,000000,10,10.01,9.98,10,11980,0
+TECTP.US,D,20210817,000000,10.014,10.014,9.997,10.0001,2147,0
+TECTP.US,D,20210819,000000,10.01,10.0595,10.01,10.0595,3410,0
+TECTP.US,D,20210820,000000,10.05,10.07,10.0492,10.05,3949,0
+TECTP.US,D,20210824,000000,10.06,10.06,10.0427,10.05,3160,0
+TECTP.US,D,20210827,000000,10.0899,10.09,10.05,10.05,1413,0
+TECTP.US,D,20210830,000000,10.05,10.0505,10.05,10.0505,660,0
+TECTP.US,D,20210831,000000,10.1,10.15,10.07,10.07,10824,0
+TECTP.US,D,20210901,000000,10.1499,10.15,10.1475,10.15,8649,0
+TECTP.US,D,20210902,000000,10.15,10.15,10.14,10.15,4313,0
+TECTP.US,D,20210903,000000,10.141,10.1632,10.1337,10.1337,2700,0
+TECTP.US,D,20210907,000000,10.16,10.16,10.16,10.16,218,0
+TECTP.US,D,20210908,000000,10.19,10.26,10.155,10.2499,17221,0
+TECTP.US,D,20210909,000000,10.25,10.25,10.1654,10.1654,2489,0
+TECTP.US,D,20210910,000000,10.2,10.2,10.158,10.1932,4701,0
+TECTP.US,D,20210913,000000,10.2,10.205,10.185,10.205,7744,0
+TECTP.US,D,20210914,000000,10.2,10.2,10.185,10.2,6757,0
+TECTP.US,D,20210915,000000,10.29,10.29,10.1857,10.1857,1504,0
+TECTP.US,D,20210917,000000,10.2301,10.3899,10.2301,10.37,3250,0
+TECTP.US,D,20210920,000000,10.25,10.29,10.21,10.22,5312,0
+TECTP.US,D,20210921,000000,10.25,10.2636,10.25,10.2636,306,0
+TECTP.US,D,20210922,000000,10.28,10.28,10.28,10.28,200,0
+TECTP.US,D,20210924,000000,10.29,10.29,10.29,10.29,251,0
+TECTP.US,D,20210928,000000,10.2518,10.35,10.2281,10.24,4087,0
+TECTP.US,D,20210929,000000,10.31,10.37,10.31,10.37,1931,0
+TECTP.US,D,20210930,000000,10.52,10.54,10.5,10.54,602,0
+TECTP.US,D,20211001,000000,10.34,10.44,10.33,10.39,5201,0
+TECTP.US,D,20211004,000000,10.355,10.4,10.355,10.39,1101,0
+TECTP.US,D,20211005,000000,10.39,10.4,10.39,10.4,3800,0
+TECTP.US,D,20211006,000000,10.3999,10.3999,10.3999,10.3999,351,0
+TECTP.US,D,20211007,000000,10.375,10.4,10.35,10.35,5408,0
+TECTP.US,D,20211008,000000,10.4175,10.51,10.4,10.44,2355,0
+TECTP.US,D,20211012,000000,10.41,10.41,10.41,10.41,610,0
+TECTP.US,D,20211014,000000,10.5241,10.5241,10.5241,10.5241,300,0
+TECTP.US,D,20211015,000000,10.4214,10.5214,10.4214,10.5214,1211,0
+TECTP.US,D,20211018,000000,10.4,10.4024,10.29,10.29,2434,0
+TECTP.US,D,20211019,000000,10.56,10.56,10.56,10.56,269,0
+TECTP.US,D,20211020,000000,10.4691,10.54,10.46,10.52,1712,0
+TECTP.US,D,20211021,000000,10.51,10.55,10.51,10.55,1304,0
+TECTP.US,D,20211025,000000,10.47,10.525,10.47,10.525,2331,0
+TECTP.US,D,20211026,000000,10.46,10.5998,10.45,10.54,3635,0
+TECTP.US,D,20211028,000000,10.66,10.66,10.6084,10.6084,2051,0
+TECTP.US,D,20211101,000000,10.6,10.6,10.5671,10.6,1945,0
+TECTP.US,D,20211102,000000,10.625,10.672,10.625,10.63,1100,0
+TECTP.US,D,20211103,000000,10.67,10.67,10.6611,10.6611,2020,0
+TECTP.US,D,20211104,000000,10.44,10.46,10.435,10.46,894,0
+TECTP.US,D,20211105,000000,10.45,10.49,10.45,10.49,920,0
+TECTP.US,D,20211108,000000,10.56,10.56,10.5527,10.5527,1115,0
+TECTP.US,D,20211110,000000,10.57,10.57,10.5105,10.53,500,0
+TECTP.US,D,20211112,000000,10.5699,10.57,10.5699,10.5699,1006,0
+TECTP.US,D,20211116,000000,10.5799,10.6099,10.51,10.5778,3522,0
+TECTP.US,D,20211117,000000,10.61,10.61,10.5191,10.6,841,0
+TECTP.US,D,20211118,000000,10.631,10.631,10.631,10.631,1050,0
+TECTP.US,D,20211119,000000,10.6882,10.6882,10.6882,10.6882,250,0
+TECTP.US,D,20211122,000000,10.68,10.68,10.6,10.6,500,0
+TECTP.US,D,20211124,000000,10.5673,10.6887,10.5673,10.6887,602,0
+TECTP.US,D,20211126,000000,10.5764,10.61,10.53,10.61,2924,0
+TECTP.US,D,20211130,000000,10.56,10.69,10.5,10.61,15988,0
+TECTP.US,D,20211201,000000,10.54,10.66,10.53,10.6031,3801,0
+TECTP.US,D,20211202,000000,10.54,10.645,10.54,10.6,6950,0
+TECTP.US,D,20211203,000000,10.6,10.645,10.6,10.6,33000,0
+TECTP.US,D,20211206,000000,10.5906,10.6265,10.575,10.6,24170,0
+TECTP.US,D,20211207,000000,10.59,10.6,10.56,10.56,9163,0
+TECTP.US,D,20211208,000000,10.5777,10.6,10.5777,10.5999,6696,0
+TECTP.US,D,20211209,000000,10.6,10.6,10.6,10.6,3930,0
+TECTP.US,D,20211210,000000,10.6,10.6,10.575,10.6,600,0
+TECTP.US,D,20211213,000000,10.6,10.6,10.575,10.575,2526,0
+TECTP.US,D,20211214,000000,10.53,10.5476,10.4779,10.51,14790,0
+TECTP.US,D,20211215,000000,10.549,10.55,10.5,10.55,1834,0
+TECTP.US,D,20211216,000000,10.56,10.56,10.55,10.55,5150,0
+TECTP.US,D,20211222,000000,10.56,10.61,10.56,10.6,1313,0
+TECTP.US,D,20211223,000000,10.6,10.6,10.6,10.6,100,0
+TECTP.US,D,20211227,000000,10.64,10.64,10.6001,10.6001,742,0
+TECTP.US,D,20211228,000000,10.64,10.64,10.64,10.64,200,0
+TECTP.US,D,20211229,000000,10.65,10.65,10.65,10.65,566,0
+TECTP.US,D,20211230,000000,10.5999,10.5999,10.55,10.56,3702,0
+TECTP.US,D,20211231,000000,10.5813,10.5813,10.5813,10.5813,300,0
+TECTP.US,D,20220104,000000,10.54,10.54,10.52,10.52,1042,0
+TECTP.US,D,20220105,000000,10.51,10.69,10.485,10.535,33919,0
+TECTP.US,D,20220107,000000,10.54,10.56,10.54,10.56,2505,0
+TECTP.US,D,20220110,000000,10.55,10.55,10.5413,10.55,921,0
+TECTP.US,D,20220112,000000,10.65,10.65,10.61,10.61,702,0
+TECTP.US,D,20220114,000000,10.6201,10.6201,10.6201,10.6201,250,0
+TECTP.US,D,20220119,000000,10.68,10.68,10.68,10.68,1000,0
+TECTP.US,D,20220120,000000,10.7199,10.7199,10.7199,10.7199,250,0
+TECTP.US,D,20220121,000000,10.6436,10.6436,10.63,10.63,5042,0
+TECTP.US,D,20220124,000000,10.62,10.74,10.58,10.74,23548,0
+TECTP.US,D,20220125,000000,10.5849,10.6,10.5785,10.5785,12905,0
+TECTP.US,D,20220126,000000,10.59,10.66,10.55,10.56,14101,0
+TECTP.US,D,20220127,000000,10.6,10.65,10.52,10.52,5739,0
+TECTP.US,D,20220128,000000,10.7399,10.7399,10.7399,10.7399,481,0
+TECTP.US,D,20220131,000000,10.73,10.73,10.65,10.6999,1062,0
+TECTP.US,D,20220201,000000,10.62,10.7989,10.62,10.7989,7135,0
+TECTP.US,D,20220202,000000,10.8,10.8,10.7101,10.79,1520,0
+TECTP.US,D,20220203,000000,10.545,10.545,10.4,10.4,1023,0
+TECTP.US,D,20220208,000000,10.54,10.54,10.54,10.54,104,0
+TECTP.US,D,20220209,000000,10.52,10.58,10.51,10.5152,1316,0
+TECTP.US,D,20220210,000000,10.51,10.51,10.51,10.51,269,0
+TECTP.US,D,20220216,000000,10.6784,10.6784,10.555,10.6135,5137,0
+TECTP.US,D,20220217,000000,10.6,10.6013,10.6,10.6,14376,0
+TECTP.US,D,20220218,000000,10.6001,10.65,10.6,10.6015,1919,0
+TECTP.US,D,20220223,000000,10.6,10.65,10.6,10.6,4971,0
+TECTP.US,D,20220224,000000,10.6,10.65,10.51,10.51,13548,0
+TECTP.US,D,20220228,000000,10.53,10.61,10.51,10.52,2153,0
+TECTP.US,D,20220301,000000,10.57,10.6,10.57,10.6,202,0
+TECTP.US,D,20220303,000000,10.56,10.61,10.51,10.519,10841,0
+TECTP.US,D,20220304,000000,10.51,10.6025,10.51,10.53,1600,0
+TECTP.US,D,20220307,000000,10.5541,10.5541,10.51,10.51,9500,0
+TECTP.US,D,20220308,000000,10.5884,10.5884,10.51,10.5603,3079,0
+TECTP.US,D,20220310,000000,10.56,10.6451,10.56,10.56,1500,0
+TECTP.US,D,20220317,000000,10.6,10.6,10.51,10.59,17200,0
+TECTP.US,D,20220318,000000,10.534,10.534,10.534,10.534,133,0
+TECTP.US,D,20220321,000000,10.5415,10.6,10.54,10.55,9945,0
+TECTP.US,D,20220325,000000,10.56,10.56,10.55,10.55,2500,0
+TECTP.US,D,20220330,000000,10.74,10.75,10.74,10.74,600,0
+TECTP.US,D,20220331,000000,10.7599,10.7599,10.7599,10.7599,1000,0
+TECTP.US,D,20220401,000000,10.682,10.682,10.6,10.602,3000,0
+TECTP.US,D,20220404,000000,10.6689,10.6689,10.6689,10.6689,150,0
+TECTP.US,D,20220405,000000,10.6808,10.75,10.6,10.6016,3500,0
+TECTP.US,D,20220406,000000,10.6017,10.6017,10.53,10.53,5728,0
+TECTP.US,D,20220408,000000,10.55,10.64,10.54,10.6017,4002,0
+TECTP.US,D,20220411,000000,10.65,10.6999,10.63,10.6999,2950,0
+TECTP.US,D,20220414,000000,10.69,10.69,10.69,10.69,1004,0
+TECTP.US,D,20220418,000000,10.62,10.62,10.62,10.62,669,0
+TECTP.US,D,20220419,000000,10.65,10.65,10.65,10.65,150,0
+TECTP.US,D,20220420,000000,10.7047,10.7047,10.7047,10.7047,100,0
+TECTP.US,D,20220421,000000,10.6869,10.6869,10.6869,10.6869,100,0
+TECTP.US,D,20220422,000000,10.7599,10.7599,10.7599,10.7599,1000,0
+TECTP.US,D,20220425,000000,10.7599,10.7599,10.65,10.705,2026,0
+TECTP.US,D,20220426,000000,10.6501,10.6501,10.6501,10.6501,202,0
+TECTP.US,D,20220427,000000,10.74,10.74,10.74,10.74,100,0
+TECTP.US,D,20220428,000000,10.679,10.69,10.6,10.69,4524,0
+TECTP.US,D,20220429,000000,10.6856,10.6856,10.6856,10.6856,301,0
+TECTP.US,D,20220502,000000,10.69,10.6999,10.637,10.65,1257,0
+TECTP.US,D,20220503,000000,10.6656,10.675,10.62,10.6646,5200,0
+TECTP.US,D,20220504,000000,10.7,10.72,10.7,10.7,2498,0
+TECTP.US,D,20220505,000000,10.5,10.55,10.485,10.5,22217,0
+TECTP.US,D,20220506,000000,10.51,10.53,10.51,10.5101,5328,0
+TECTP.US,D,20220509,000000,10.51,10.5536,10.51,10.51,7742,0
+TECTP.US,D,20220510,000000,10.55,10.5675,10.55,10.5675,2329,0
+TECTP.US,D,20220511,000000,10.54,10.54,10.51,10.51,9254,0
+TECTP.US,D,20220512,000000,10.5156,10.55,10.37,10.4217,10081,0
+TECTP.US,D,20220513,000000,10.48,10.4919,10.4208,10.43,10749,0
+TECTP.US,D,20220516,000000,10.4001,10.48,10.4,10.48,658,0
+TECTP.US,D,20220517,000000,10.4795,10.5,10.4795,10.5,7791,0
+TECTP.US,D,20220518,000000,10.6,10.61,10.5,10.54,5802,0
+TECTP.US,D,20220520,000000,10.55,10.55,10.55,10.55,1001,0
+TECTP.US,D,20220523,000000,10.62,10.62,10.55,10.55,2307,0
+TECTP.US,D,20220524,000000,10.5,10.53,10.25,10.25,10975,0
+TECTP.US,D,20220525,000000,10.35,10.35,10.35,10.35,602,0
+TECTP.US,D,20220526,000000,10.45,10.486,10.36,10.43,2130,0
+TECTP.US,D,20220527,000000,10.375,10.3898,10.3448,10.35,30140,0
+TECTP.US,D,20220531,000000,10.43,10.43,10.3142,10.315,9873,0
+TECTP.US,D,20220601,000000,10.34,10.47,10.335,10.4629,6598,0
+TECTP.US,D,20220602,000000,10.4677,10.4677,10.45,10.4629,1140,0
+TECTP.US,D,20220606,000000,10.4501,10.4501,10.45,10.45,1650,0
+TECTP.US,D,20220607,000000,10.445,10.49,10.445,10.48,12001,0
+TECTP.US,D,20220609,000000,10.424,10.424,10.4008,10.424,1000,0
+TECTP.US,D,20220610,000000,10.4084,10.41,10.325,10.35,4100,0
+TECTP.US,D,20220613,000000,10.31,10.45,10.31,10.36,3550,0
+TECTP.US,D,20220614,000000,10.34,10.3401,10.3192,10.32,5079,0
+TECTP.US,D,20220615,000000,10.45,10.45,10.45,10.45,151,0
+TECTP.US,D,20220616,000000,10.37,10.425,10.35,10.35,636,0
+TECTP.US,D,20220617,000000,10.31,10.32,10.31,10.3199,2097,0
+TECTP.US,D,20220621,000000,10.48,10.48,10.48,10.48,101,0
+TECTP.US,D,20220622,000000,10.33,10.33,10.3119,10.3119,229,0
+TECTP.US,D,20220623,000000,10.35,10.43,10.35,10.43,949,0
+TECTP.US,D,20220705,000000,10.43,10.43,10.43,10.43,189,0
+TECTP.US,D,20220706,000000,10.38,10.458,10.35,10.3501,16557,0
+TECTP.US,D,20220708,000000,10.3501,10.3501,10.3501,10.3501,100,0
+TECTP.US,D,20220713,000000,10.37,10.37,10.365,10.3697,4702,0
+TECTP.US,D,20220714,000000,10.4584,10.4584,10.45,10.45,302,0
+TECTP.US,D,20220719,000000,10.37,10.37,10.35,10.3625,3366,0
+TECTP.US,D,20220722,000000,10.4229,10.4229,10.4229,10.4229,101,0
+TECTP.US,D,20220725,000000,10.43,10.4412,10.43,10.43,796,0
+TECTP.US,D,20220727,000000,10.435,10.47,10.39,10.39,520,0
+TECTP.US,D,20220728,000000,10.47,10.48,10.445,10.48,1938,0
+TECTP.US,D,20220729,000000,10.51,10.51,10.48,10.48,200,0
+TECTP.US,D,20220803,000000,10.58,10.58,10.58,10.58,304,0
+TECTP.US,D,20220804,000000,10.34,10.39,10.34,10.34,2035,0
+TECTP.US,D,20220805,000000,10.36,10.37,10.34,10.3401,2102,0
+TECTP.US,D,20220808,000000,10.3401,10.3401,10.31,10.31,1000,0
+TECTP.US,D,20220809,000000,10.35,10.35,10.35,10.35,117,0
+TECTP.US,D,20220810,000000,10.3499,10.3799,10.3487,10.3799,1799,0
+TECTP.US,D,20220812,000000,10.38,10.42,10.3549,10.38,1850,0
+TECTP.US,D,20220816,000000,10.42,10.42,10.4,10.4,1626,0
+TECTP.US,D,20220818,000000,10.42,10.42,10.42,10.42,231,0
+TECTP.US,D,20220819,000000,10.41,10.415,10.39,10.415,1573,0
+TECTP.US,D,20220822,000000,10.39,10.3906,10.39,10.3906,3749,0
+TECTP.US,D,20220823,000000,10.4053,10.4053,10.4053,10.4053,400,0
+TECTP.US,D,20220824,000000,10.3904,10.42,10.3904,10.42,2000,0
+TECTP.US,D,20220825,000000,10.44,10.5,10.4389,10.4389,2810,0
+TECTP.US,D,20220829,000000,10.39,10.43,10.25,10.43,7419,0
+TECTP.US,D,20220830,000000,10.42,10.43,10.41,10.43,4905,0
+TECTP.US,D,20220901,000000,10.4,10.43,10.4,10.4156,1827,0
+TECTP.US,D,20220906,000000,10.44,10.44,10.35,10.4,1143,0
+TECTP.US,D,20220908,000000,10.4188,10.4188,10.4188,10.4188,1202,0
+TECTP.US,D,20220913,000000,10.47,10.47,10.47,10.47,2,0
+TECTP.US,D,20220916,000000,10.4,10.4022,10.4,10.4022,801,0
+TECTP.US,D,20220919,000000,10.4,10.4,10.4,10.4,252,0
+TECTP.US,D,20220921,000000,10.4101,10.4899,10.2601,10.4899,1804,0
+TECTP.US,D,20220922,000000,10.3101,10.3101,10.3101,10.3101,330,0
+TECTP.US,D,20220923,000000,10.35,10.3501,10.22,10.22,2103,0
+TECTP.US,D,20220927,000000,10.3201,10.3201,10.23,10.3,1265,0
+TECTP.US,D,20220928,000000,10.2301,10.29,10.2301,10.29,852,0
+TECTP.US,D,20220929,000000,10.2343,10.25,10.2001,10.2001,4706,0
+TECTP.US,D,20220930,000000,10.22,10.25,10.22,10.24,2402,0
+TECTP.US,D,20221005,000000,10.2201,10.25,10.22,10.22,7115,0
+TECTP.US,D,20221010,000000,10.25,10.25,10.22,10.22,2502,0
+TECTP.US,D,20221011,000000,10.25,10.3022,10.22,10.22,1295,0
+TECTP.US,D,20221012,000000,10.22,10.22,10.22,10.22,999,0
+TECTP.US,D,20221014,000000,10.27,10.27,10.27,10.27,255,0
+TECTP.US,D,20221019,000000,10.27,10.47,10.27,10.47,5211,0
+TECTP.US,D,20221020,000000,10.35,10.35,10.3,10.3,752,0
+TECTP.US,D,20221021,000000,10.3,10.3,10.25,10.25,1079,0
+TECTP.US,D,20221026,000000,10.26,10.37,10.26,10.37,508,0
+TECTP.US,D,20221031,000000,10.4,10.47,10.4,10.4642,3001,0
+TECTP.US,D,20221101,000000,10.42,10.42,10.42,10.42,253,0
+TECTP.US,D,20221103,000000,10.27,10.28,10.27,10.28,3060,0
+TECTP.US,D,20221104,000000,10.27,10.48,10.27,10.3,1109,0
+TECTP.US,D,20221107,000000,10.3517,10.43,10.28,10.41,4365,0
+TECTP.US,D,20221108,000000,10.29,10.35,10.23,10.285,3006,0
+TECTP.US,D,20221109,000000,10.24,10.2401,10.24,10.2401,200,0
+TECTP.US,D,20221110,000000,10.275,10.3,10.25,10.25,1010,0
+TECTP.US,D,20221111,000000,10.36,10.36,10.305,10.305,1975,0
+TECTP.US,D,20221114,000000,10.279,10.279,10.24,10.24,200,0
+TECTP.US,D,20221116,000000,10.3599,10.3599,10.3097,10.35,3699,0
+TECTP.US,D,20221117,000000,10.34,10.35,10.275,10.35,2761,0
+TECTP.US,D,20221121,000000,10.3,10.34,10.3,10.3165,1914,0
+TECTP.US,D,20221123,000000,10.3,10.315,10.22,10.2219,6175,0
+TECTP.US,D,20221128,000000,10.22,10.28,10.22,10.2799,1400,0
+TECTP.US,D,20221130,000000,10.2799,10.28,10.2799,10.28,820,0
+TECTP.US,D,20221201,000000,10.33,10.33,10.33,10.33,240,0
+TECTP.US,D,20221202,000000,10.31,10.31,10.31,10.31,345,0
+TECTP.US,D,20221205,000000,10.31,10.31,10.31,10.31,256,0
+TECTP.US,D,20221206,000000,10.3,10.3,10.3,10.3,204,0
+TECTP.US,D,20221209,000000,10.33,10.34,10.33,10.34,950,0
+TECTP.US,D,20221214,000000,10.3,10.3,10.24,10.24,1512,0
+TECTP.US,D,20221216,000000,10.295,10.295,10.295,10.295,402,0
+TECTP.US,D,20221219,000000,10.3,10.34,10.3,10.34,4000,0
+TECTP.US,D,20221220,000000,10.3207,10.3207,10.3207,10.3207,702,0
+TECTP.US,D,20221221,000000,10.34,10.36,10.34,10.36,2799,0
+TECTP.US,D,20221228,000000,10.38,10.39,10.3656,10.3656,1769,0
+TECTP.US,D,20221230,000000,10.31,10.31,10.3,10.3,1700,0
+TECTP.US,D,20230103,000000,10.3445,10.3445,10.3445,10.3445,101,0
+TECTP.US,D,20230104,000000,10.3865,10.4,10.35,10.3999,4200,0
+TECTP.US,D,20230106,000000,10.3852,10.44,10.3,10.34,5174,0
+TECTP.US,D,20230109,000000,10.3,10.31,10.3,10.3001,955,0
+TECTP.US,D,20230113,000000,10.32,10.38,10.32,10.38,4462,0
+TECTP.US,D,20230118,000000,10.35,10.395,10.35,10.395,900,0
+TECTP.US,D,20230119,000000,10.395,10.395,10.395,10.395,400,0
+TECTP.US,D,20230120,000000,10.44,10.6,10.425,10.5,1643,0
+TECTP.US,D,20230123,000000,10.55,10.585,10.445,10.45,6306,0
+TECTP.US,D,20230125,000000,10.59,10.59,10.59,10.59,200,0
+TECTP.US,D,20230126,000000,10.48,10.49,10.43,10.43,7332,0
+TECTP.US,D,20230127,000000,10.42,10.45,10.42,10.425,2430,0
+TECTP.US,D,20230130,000000,10.44,10.5067,10.44,10.5067,631,0
+TECTP.US,D,20230131,000000,10.495,10.495,10.495,10.495,307,0
+TECTP.US,D,20230201,000000,10.45,10.45,10.41,10.41,47174,0
+TECTP.US,D,20230202,000000,10.26,10.32,10.25,10.25,8520,0
+TECTP.US,D,20230203,000000,10.3,10.31,10.3,10.3098,3000,0
+TECTP.US,D,20230206,000000,10.266,10.266,10.266,10.266,154,0
+TECTP.US,D,20230207,000000,10.275,10.275,10.23,10.23,3699,0
+TECTP.US,D,20230208,000000,10.23,10.26,10.18,10.24,13455,0
+TECTP.US,D,20230209,000000,10.2294,10.27,10.21,10.21,7532,0
+TECTP.US,D,20230210,000000,10.235,10.26,10.21,10.22,2750,0
+TECTP.US,D,20230214,000000,10.3,10.3,10.25,10.25,797,0
+TECTP.US,D,20230216,000000,10.29,10.33,10.29,10.33,1883,0
+TECTP.US,D,20230217,000000,10.32,10.32,10.31,10.3145,5582,0
+TECTP.US,D,20230221,000000,10.22,10.22,10.2101,10.22,3110,0
+TECTP.US,D,20230223,000000,10.2998,10.32,10.2998,10.3,1750,0
+TECTP.US,D,20230224,000000,10.3,10.3,10.3,10.3,100,0
+TECTP.US,D,20230227,000000,10.23,10.3272,10.23,10.3272,2100,0
+TECTP.US,D,20230228,000000,10.33,10.33,10.33,10.33,150,0
+TECTP.US,D,20230301,000000,10.23,10.23,10.23,10.23,1013,0
+TECTP.US,D,20230302,000000,10.2201,10.2846,10.2201,10.2229,510,0
+TECTP.US,D,20230303,000000,10.3,10.3001,10.3,10.3,782,0
+TECTP.US,D,20230308,000000,10.285,10.285,10.285,10.285,1000,0
+TECTP.US,D,20230309,000000,10.24,10.2818,10.24,10.24,1700,0
+TECTP.US,D,20230310,000000,10.24,10.314,10.24,10.24,2349,0
+TECTP.US,D,20230313,000000,10.23,10.2368,9.993,10.03,11300,0
+TECTP.US,D,20230314,000000,10.15,10.2031,10.1,10.1,2502,0
+TECTP.US,D,20230315,000000,9.9718,10.055,9.88,9.9499,8601,0
+TECTP.US,D,20230316,000000,9.9,10.23,8.2,8.23,14977,0
+TECTP.US,D,20230317,000000,9.03,9.8099,8.75,9.4801,36209,0
+TECTP.US,D,20230320,000000,9.73,9.77,9.73,9.74,4002,0
+TECTP.US,D,20230321,000000,9.75,9.97,9.75,9.752,1631,0
+TECTP.US,D,20230322,000000,9.75,9.75,9.74,9.75,12908,0
+TECTP.US,D,20230323,000000,9.74,9.8416,9.74,9.8416,3761,0
+TECTP.US,D,20230324,000000,9.78,9.83,9.78,9.83,1833,0
+TECTP.US,D,20230327,000000,9.8714,9.9,9.7401,9.9,4850,0
+TECTP.US,D,20230328,000000,9.9,10.02,9.89,10.0007,10307,0
+TECTP.US,D,20230329,000000,10,10,10,10,2725,0
+TECTP.US,D,20230403,000000,10.01,10.0689,10,10.0689,1600,0
+TECTP.US,D,20230405,000000,10.12,10.12,9.74,9.74,2312,0
+TECTP.US,D,20230410,000000,9.88,9.9532,9.88,9.9532,601,0
+TECTP.US,D,20230411,000000,10,10.01,9.9997,10.01,1792,0
+TECTP.US,D,20230413,000000,10.0406,10.0406,10,10,3003,0
+TECTP.US,D,20230414,000000,10.05,10.075,10.0259,10.05,1345,0
+TECTP.US,D,20230417,000000,10.16,10.16,10.15,10.15,302,0
+TECTP.US,D,20230418,000000,10.01,10.14,10,10.03,1821,0
+TECTP.US,D,20230419,000000,10.02,10.02,10,10,3500,0
+TECTP.US,D,20230421,000000,10.08,10.12,10.0202,10.0202,1219,0
+TECTP.US,D,20230425,000000,10.0301,10.0301,10.0301,10.0301,402,0
+TECTP.US,D,20230426,000000,10.26,10.27,10.24,10.24,2602,0
+TECTP.US,D,20230428,000000,10.22,10.2299,10.14,10.14,4302,0
+TECTP.US,D,20230501,000000,10.12,10.12,10.12,10.12,126,0
+TECTP.US,D,20230503,000000,10.1199,10.1199,10.1,10.1,889,0
+TECTP.US,D,20230504,000000,10,10.25,10,10.0047,13675,0
+TECTP.US,D,20230505,000000,10,10,9.9658,9.9801,6685,0
+TECTP.US,D,20230508,000000,9.98,10.0385,9.98,10,9354,0
+TECTP.US,D,20230509,000000,10,10,10,10,100,0
+TECTP.US,D,20230510,000000,10,10,9.98,9.99,4007,0
+TECTP.US,D,20230511,000000,10,10,10,10,3755,0
+TECTP.US,D,20230516,000000,10.01,10.1413,10.01,10.1413,1423,0
+TECTP.US,D,20230517,000000,10.075,10.1094,10.075,10.1,809,0
+TECTP.US,D,20230518,000000,10.2,10.2,10.18,10.2,2506,0
+TECTP.US,D,20230522,000000,10.094,10.2,10.03,10.05,698,0
+TECTP.US,D,20230524,000000,10.12,10.12,10.12,10.12,525,0
+TECTP.US,D,20230531,000000,10.12,10.12,10.12,10.12,402,0
+TECTP.US,D,20230601,000000,10.18,10.18,10.18,10.18,224,0
+TECTP.US,D,20230602,000000,10.15,10.15,10.15,10.15,885,0
+TECTP.US,D,20230605,000000,10.15,10.15,10.15,10.15,229,0
+TECTP.US,D,20230607,000000,10.1609,10.1609,10.1609,10.1609,1080,0
+TECTP.US,D,20230613,000000,10.12,10.12,10,10,1906,0
+TECTP.US,D,20230615,000000,10.1,10.1,10.0612,10.0612,1083,0
+TECTP.US,D,20230620,000000,10.17,10.17,10.17,10.17,100,0
+TECTP.US,D,20230622,000000,10.09,10.1227,10.055,10.055,1703,0
+TECTP.US,D,20230627,000000,10.02,10.02,10.02,10.02,240,0
+TECTP.US,D,20230628,000000,10.035,10.1499,10.035,10.1499,1844,0
+TECTP.US,D,20230629,000000,10.1,10.1,10.1,10.1,139,0
+TECTP.US,D,20230630,000000,10.1,10.1,10.065,10.1,2457,0
+TECTP.US,D,20230705,000000,10.11,10.14,10.11,10.14,1764,0
+TECTP.US,D,20230706,000000,10.12,10.12,10.12,10.12,220,0
+TECTP.US,D,20230707,000000,10.0786,10.0801,10.02,10.02,702,0
+TECTP.US,D,20230710,000000,10.03,10.035,10,10,1751,0
+TECTP.US,D,20230711,000000,10.01,10.01,9.98,9.9895,13405,0
+TECTP.US,D,20230712,000000,9.995,10,9.995,10,3700,0
+TECTP.US,D,20230718,000000,10.081,10.081,10,10,2497,0
+TECTP.US,D,20230719,000000,10.05,10.05,10.05,10.05,884,0
+TECTP.US,D,20230720,000000,10.08,10.09,10.045,10.09,4000,0
+TECTP.US,D,20230724,000000,10.18,10.43,10.18,10.43,1976,0
+TECTP.US,D,20230726,000000,10.35,10.3502,10.0539,10.13,14867,0
+TECTP.US,D,20230727,000000,10.13,10.14,10.13,10.14,1289,0
+TECTP.US,D,20230728,000000,10.295,10.295,10.15,10.15,560,0
+TECTP.US,D,20230731,000000,10.2265,10.24,10.18,10.19,982,0
+TECTP.US,D,20230801,000000,10.175,10.19,10.16,10.16,1438,0
+TECTP.US,D,20230802,000000,10.17,10.42,10.1501,10.16,2009,0
+TECTP.US,D,20230803,000000,10.02,10.315,10.02,10.0301,2192,0
+TECTP.US,D,20230807,000000,10.073,10.12,10.03,10.03,4059,0
+TECTP.US,D,20230809,000000,10.0731,10.14,10.0731,10.14,400,0
+TECTP.US,D,20230811,000000,10.125,10.125,10.03,10.07,5556,0
+TECTP.US,D,20230815,000000,10.05,10.05,10.04,10.04,634,0
+TECTP.US,D,20230816,000000,10.18,10.19,10.17,10.19,1359,0
+TECTP.US,D,20230817,000000,10.11,10.11,10.11,10.11,256,0
+TECTP.US,D,20230818,000000,10.15,10.15,10.03,10.03,4011,0
+TECTP.US,D,20230822,000000,10.0301,10.0301,10.0301,10.0301,427,0
+TECTP.US,D,20230823,000000,9.96,10.0501,9.96,10.02,7832,0
+TECTP.US,D,20230824,000000,10.02,10.02,10.02,10.02,150,0
+TECTP.US,D,20230825,000000,10.01,10.03,10.01,10.03,1088,0
+TECTP.US,D,20230828,000000,10.03,10.03,10.0298,10.0298,417,0
+TECTP.US,D,20230829,000000,10.1,10.1,10.06,10.06,552,0
+TECTP.US,D,20230830,000000,10.07,10.18,10.01,10.05,9318,0
+TECTP.US,D,20230831,000000,10.0201,10.04,10.02,10.04,8748,0
+TECTP.US,D,20230905,000000,10.04,10.0401,10.02,10.02,355,0
+TECTP.US,D,20230906,000000,10.04,10.04,10.04,10.04,157,0
+TECTP.US,D,20230908,000000,10.03,10.03,10.02,10.03,2990,0
+TECTP.US,D,20230919,000000,10.04,10.04,10.04,10.04,100,0
+TECTP.US,D,20230920,000000,10.02,10.03,10.02,10.03,600,0
+TECTP.US,D,20230922,000000,10.01,10.06,10.01,10.06,1320,0
+TECTP.US,D,20231003,000000,10,10.05,10,10.05,1449,0
+TECTP.US,D,20231004,000000,10.0397,10.04,10.02,10.0297,800,0
+TECTP.US,D,20231005,000000,10.1102,10.1102,10.1102,10.1102,149,0
+TECTP.US,D,20231009,000000,10.19,10.19,10.1687,10.1687,2251,0
+TECTP.US,D,20231011,000000,10.0001,10.0001,10.0001,10.0001,403,0
+TECTP.US,D,20231012,000000,10.01,10.02,10.01,10.02,740,0
+TECTP.US,D,20231013,000000,10.02,10.075,10.0001,10.0712,3258,0
+TECTP.US,D,20231016,000000,10.09,10.09,10.063,10.063,402,0
+TECTP.US,D,20231017,000000,10.09,10.11,10.09,10.11,2398,0
+TECTP.US,D,20231024,000000,10.01,10.01,10.01,10.01,665,0
+TECTP.US,D,20231025,000000,10.07,10.17,10.01,10.02,1330,0
+TECTP.US,D,20231026,000000,10.05,10.05,10.04,10.04,2196,0
+TECTP.US,D,20231030,000000,10.05,10.08,10.02,10.02,301,0
+TECTP.US,D,20231031,000000,10.09,10.09,10.09,10.09,103,0
+TECTP.US,D,20231101,000000,10.09,10.09,10.09,10.09,479,0
+TECTP.US,D,20231102,000000,10.01,10.01,9.99,10,760,0
+TECTP.US,D,20231103,000000,9.95,9.99,9.8,9.99,1140,0
+TECTP.US,D,20231106,000000,10,10.0517,10,10.0517,631,0
+TECTP.US,D,20231107,000000,9.98,10,9.98,10,1600,0
+TECTP.US,D,20231108,000000,10,10.0101,10,10,2412,0
+TECTP.US,D,20231109,000000,9.99,10.0001,9.99,10.0001,2740,0
+TECTP.US,D,20231114,000000,10.0155,10.03,10.015,10.03,2384,0
+TECTP.US,D,20231115,000000,10.0401,10.0401,10.0401,10.0401,300,0
+TECTP.US,D,20231116,000000,10.038,10.13,10.038,10.13,3302,0
+TECTP.US,D,20231117,000000,10.1,10.1,9.985,10.03,8423,0
+TECTP.US,D,20231120,000000,10.09,10.09,10.05,10.05,849,0
+TECTP.US,D,20231121,000000,10.02,10.05,10.0183,10.05,1401,0
+TECTP.US,D,20231124,000000,10.05,10.05,10.05,10.05,175,0
+TECTP.US,D,20231127,000000,9.96,10.04,9.96,10.04,2505,0
+TECTP.US,D,20231128,000000,10.085,10.14,10.085,10.14,578,0
+TECTP.US,D,20231129,000000,10.05,10.05,10.05,10.05,488,0
+TECTP.US,D,20231204,000000,10.05,10.095,10.05,10.06,1102,0
+TECTP.US,D,20231206,000000,10.1051,10.1051,10.0601,10.0601,282,0
+TECTP.US,D,20231207,000000,10.0929,10.14,10.0929,10.14,302,0
+TECTP.US,D,20231208,000000,10.1199,10.12,10.095,10.1199,1027,0
+TECTP.US,D,20231213,000000,10.0609,10.08,10.0609,10.08,8352,0
+TECTP.US,D,20231214,000000,10.08,10.08,10.08,10.08,1876,0
+TECTP.US,D,20231215,000000,10.0999,10.1,10.0999,10.0999,2010,0
+TECTP.US,D,20231218,000000,10.114,10.114,10.114,10.114,201,0
+TECTP.US,D,20231220,000000,10.11,10.11,10.08,10.1055,4448,0
+TECTP.US,D,20231222,000000,10.135,10.135,10.135,10.135,104,0
+TECTP.US,D,20231226,000000,10.1418,10.1418,10.1418,10.1418,5027,0
+TECTP.US,D,20231227,000000,10.14,10.14,10.11,10.11,1390,0
+TECTP.US,D,20231228,000000,10.12,10.12,10.1105,10.1155,2679,0
+TECTP.US,D,20231229,000000,10.1,10.1,10.1,10.1,389,0
+TECTP.US,D,20240103,000000,10.11,10.15,10.02,10.05,36920,0
+TECTP.US,D,20240108,000000,10.18,10.18,10.18,10.18,100,0
+TECTP.US,D,20240109,000000,10.15,10.15,10.15,10.15,327,0
+TECTP.US,D,20240110,000000,10.07,10.07,10.07,10.07,1812,0
+TECTP.US,D,20240116,000000,10.11,10.11,10.11,10.11,581,0
+TECTP.US,D,20240118,000000,10.2,10.28,10.2,10.21,10798,0
+TECTP.US,D,20240122,000000,10.22,10.22,10.22,10.22,102,0
+TECTP.US,D,20240123,000000,10.25,10.25,10.24,10.24,574,0
+TECTP.US,D,20240125,000000,10.24,10.24,10.24,10.24,137,0
+TECTP.US,D,20240130,000000,10.2399,10.2399,10.2399,10.2399,318,0
+TECTP.US,D,20240131,000000,10.2,10.269,10.2,10.21,4284,0
+TECTP.US,D,20240201,000000,10.215,10.24,10.2,10.2,1404,0
+TECTP.US,D,20240202,000000,10.045,10.05,10.03,10.03,3532,0
+TECTP.US,D,20240205,000000,10,10.015,9.9778,9.99,2782,0
+TECTP.US,D,20240206,000000,10.05,10.05,10.05,10.05,377,0
+TECTP.US,D,20240208,000000,10,10.035,10,10.035,1610,0
+TECTP.US,D,20240212,000000,10.04,10.195,10.01,10.02,13021,0
+TECTP.US,D,20240213,000000,10.18,10.18,10.04,10.04,785,0
+TECTP.US,D,20240214,000000,10.02,10.1,10.02,10.02,1168,0
+TECTP.US,D,20240215,000000,10.03,10.2,10.01,10.2,1191,0
+TECTP.US,D,20240216,000000,10.14,10.14,10.06,10.11,2216,0
+TECTP.US,D,20240221,000000,10.125,10.125,10.125,10.125,1000,0
+TECTP.US,D,20240223,000000,10.08,10.08,10.08,10.08,450,0
+TECTP.US,D,20240227,000000,10.1221,10.1428,10.1,10.1001,1877,0
+TECTP.US,D,20240228,000000,10.09,10.14,10.09,10.09,600,0
+TECTP.US,D,20240229,000000,10.105,10.105,10.0755,10.1,907,0
+TECTP.US,D,20240304,000000,10.1,10.15,10.1,10.1,1904,0
+TECTP.US,D,20240305,000000,10.0764,10.09,10.045,10.08,2110,0
+TECTP.US,D,20240307,000000,10.06,10.12,10.06,10.12,1389,0
+TECTP.US,D,20240308,000000,10.131,10.131,10.131,10.131,534,0
+TECTP.US,D,20240313,000000,10.08,10.09,10.07,10.08,1506,0
+TECTP.US,D,20240314,000000,10.17,10.1834,10.12,10.12,3068,0
+TECTP.US,D,20240315,000000,10.16,10.1699,10.14,10.1699,2927,0
+TECTP.US,D,20240318,000000,10.16,10.18,10.16,10.18,300,0
+TECTP.US,D,20240320,000000,10.17,10.1767,10.17,10.1701,700,0
+TECTP.US,D,20240322,000000,10.15,10.1501,10.15,10.1501,1400,0
+TECTP.US,D,20240326,000000,10.1553,10.1553,10.1553,10.1553,210,0
+TECTP.US,D,20240327,000000,10.125,10.125,10.125,10.125,200,0
+TECTP.US,D,20240328,000000,10.1499,10.1499,10.1499,10.1499,201,0
+TECTP.US,D,20240401,000000,10.1999,10.221,10.17,10.2065,10022,0
+TECTP.US,D,20240402,000000,10.23,10.249,10.2233,10.2401,5286,0
+TECTP.US,D,20240403,000000,10.33,10.33,10.31,10.327,3675,0
+TECTP.US,D,20240404,000000,10.31,10.324,10.31,10.3188,1486,0
+TECTP.US,D,20240405,000000,10.3219,10.36,10.3064,10.35,4257,0
+TECTP.US,D,20240409,000000,10.32,10.32,10.3001,10.3001,1390,0
+TECTP.US,D,20240411,000000,10.3,10.3619,10.3,10.31,2900,0
+TECTP.US,D,20240412,000000,10.32,10.33,10.32,10.33,235,0
+TECTP.US,D,20240415,000000,10.41,10.41,10.385,10.385,406,0
+TECTP.US,D,20240417,000000,10.25,10.25,10.25,10.25,512,0
+TECTP.US,D,20240418,000000,10.3,10.3,10.3,10.3,402,0
+TECTP.US,D,20240419,000000,10.32,10.32,10.23,10.24,7625,0
+TECTP.US,D,20240425,000000,10.26,10.26,10.26,10.26,716,0
+TECTP.US,D,20240426,000000,10.28,10.385,10.255,10.385,4415,0
+TECTP.US,D,20240430,000000,10.41,10.41,10.41,10.41,130,0
+TECTP.US,D,20240501,000000,10.36,10.56,10.36,10.52,19651,0
+TECTP.US,D,20240502,000000,10.285,10.285,10.25,10.25,778,0
+TECTP.US,D,20240506,000000,10.2999,10.2999,10.2999,10.2999,301,0
+TECTP.US,D,20240508,000000,10.23,10.23,10.23,10.23,503,0
+TECTP.US,D,20240510,000000,10.36,10.36,10.36,10.36,273,0
+TECTP.US,D,20240513,000000,10.36,10.36,10.19,10.215,6756,0
+TECTP.US,D,20240514,000000,10.36,10.3781,10.3171,10.3171,2512,0
+TECTP.US,D,20240515,000000,10.36,10.37,10.36,10.37,956,0
+TECTP.US,D,20240516,000000,10.3797,11.68,10.3797,10.48,6940,0
+TECTP.US,D,20240517,000000,10.4,10.45,10.355,10.355,1349,0
+TECTP.US,D,20240520,000000,10.24,10.32,10.24,10.275,2503,0
+TECTP.US,D,20240521,000000,10.46,10.46,10.16,10.2217,19441,0
+TECTP.US,D,20240522,000000,10.16,10.22,10.16,10.22,2619,0
+TECTP.US,D,20240523,000000,10.2448,10.2448,10.17,10.17,716,0
+TECTP.US,D,20240524,000000,10.29,10.29,10.28,10.28,265,0
+TECTP.US,D,20240528,000000,10.2316,10.25,10.18,10.18,2002,0
+TECTP.US,D,20240529,000000,10.225,10.2497,10.2,10.225,1100,0
+TECTP.US,D,20240530,000000,10.2301,10.24,10.23,10.24,3084,0
+TECTP.US,D,20240531,000000,10.23,10.23,10.23,10.23,190,0
+TECTP.US,D,20240603,000000,10.25,10.25,10.25,10.25,301,0
+TECTP.US,D,20240604,000000,10.25,10.25,10.19,10.205,8461,0
+TECTP.US,D,20240605,000000,10.24,10.49,10.24,10.49,6000,0
+TECTP.US,D,20240612,000000,10.4099,10.4099,10.4099,10.4099,202,0
+TECTP.US,D,20240618,000000,10.26,10.26,10.26,10.26,234,0
+TECTP.US,D,20240620,000000,10.27,10.27,10.27,10.27,201,0
+TECTP.US,D,20240624,000000,10.26,10.26,10.26,10.26,900,0
+TECTP.US,D,20240625,000000,10.23,10.23,10.17,10.1932,15211,0
+TECTP.US,D,20240626,000000,10.22,10.26,10.22,10.26,720,0
+TECTP.US,D,20240627,000000,10.2599,10.26,10.25,10.26,2080,0
+TECTP.US,D,20240701,000000,10.27,10.35,10.27,10.35,717,0
+TECTP.US,D,20240703,000000,10.33,10.33,10.2,10.2299,19332,0
+TECTP.US,D,20240705,000000,10.33,10.33,10.33,10.33,235,0
+TECTP.US,D,20240708,000000,10.32,10.32,10.32,10.32,223,0
+TECTP.US,D,20240710,000000,10.3,10.4,10.3,10.39,3182,0
+TECTP.US,D,20240712,000000,10.39,10.4,10.38,10.39,7995,0
+TECTP.US,D,20240715,000000,10.3999,10.3999,10.3999,10.3999,120,0
+TECTP.US,D,20240717,000000,10.39,10.3999,10.3203,10.3401,1165,0
+TECTP.US,D,20240718,000000,10.3495,10.4,10.3495,10.4,550,0
+TECTP.US,D,20240719,000000,10.39,10.39,10.39,10.39,110,0
+TECTP.US,D,20240722,000000,10.27,10.27,10.27,10.27,242,0
+TECTP.US,D,20240725,000000,10.4,10.4,10.37,10.37,1302,0
+TECTP.US,D,20240726,000000,10.4,10.4,10.4,10.4,500,0
+TECTP.US,D,20240729,000000,10.4,10.4,10.3999,10.4,2147,0
+TECTP.US,D,20240730,000000,10.47,10.49,10.43,10.48,7218,0
+TECTP.US,D,20240731,000000,10.4,10.48,10.3845,10.3999,9550,0
+TECTP.US,D,20240801,000000,10.435,10.48,10.385,10.4715,7342,0
+TECTP.US,D,20240802,000000,10.48,10.48,10.4,10.4,11228,0
+TECTP.US,D,20240805,000000,10.2,10.2,9.97,10.15,11567,0
+TECTP.US,D,20240806,000000,10.09,10.23,10.09,10.23,5713,0
+TECTP.US,D,20240807,000000,10.23,10.26,10.11,10.21,13213,0
+TECTP.US,D,20240808,000000,10.1001,10.1001,10.1001,10.1001,1030,0
+TECTP.US,D,20240812,000000,10.1735,10.25,10.11,10.21,2472,0
+TECTP.US,D,20240813,000000,10.1498,10.21,10.12,10.21,2500,0
+TECTP.US,D,20240814,000000,10.22,10.26,10.15,10.25,8935,0
+TECTP.US,D,20240815,000000,10.26,10.26,10.11,10.15,5943,0
+TECTP.US,D,20240816,000000,10.25,10.25,10.16,10.1868,3906,0
+TECTP.US,D,20240819,000000,10.24,10.24,10.16,10.1868,4926,0
+TECTP.US,D,20240820,000000,10.235,10.265,10.235,10.26,10124,0
+TECTP.US,D,20240821,000000,10.26,10.28,10.26,10.28,2656,0
+TECTP.US,D,20240823,000000,10.2731,10.35,10.2731,10.3282,2535,0
+TECTP.US,D,20240826,000000,10.28,10.31,10.26,10.26,2381,0
+TECTP.US,D,20240827,000000,10.25,10.35,10.2289,10.3491,5241,0
+TECTP.US,D,20240828,000000,10.2883,10.2883,10.2883,10.2883,277,0
+TECTP.US,D,20240829,000000,10.23,10.37,10.23,10.37,1514,0
+TECTP.US,D,20240830,000000,10.23,10.23,10.217,10.217,3000,0
+TECTP.US,D,20240903,000000,10.23,10.36,10.22,10.36,3103,0
+TECTP.US,D,20240904,000000,10.37,10.37,10.37,10.37,110,0
+TECTP.US,D,20240905,000000,10.25,10.25,10.25,10.25,204,0
+TECTP.US,D,20240910,000000,10.37,10.37,10.37,10.37,172,0
+TECTP.US,D,20240911,000000,10.2963,10.37,10.2963,10.3,2421,0
+TECTP.US,D,20240912,000000,10.35,10.35,10.35,10.35,100,0
+TECTP.US,D,20240913,000000,10.28,10.2901,10.28,10.2901,808,0
+TECTP.US,D,20240917,000000,10.3694,10.37,10.3445,10.3445,1659,0
+TECTP.US,D,20240918,000000,10.31,10.31,10.31,10.31,685,0
+TECTP.US,D,20240919,000000,10.34,10.34,10.32,10.32,360,0
+TECTP.US,D,20240920,000000,10.37,10.37,10.37,10.37,284,0
+TECTP.US,D,20240923,000000,10.34,10.37,10.32,10.3699,1351,0
+TECTP.US,D,20240924,000000,10.32,10.32,10.32,10.32,319,0
+TECTP.US,D,20240925,000000,10.35,10.35,10.35,10.35,37990,0
+TECTP.US,D,20240926,000000,10.42,10.43,10.42,10.43,847,0
+TECTP.US,D,20240927,000000,10.43,10.43,10.34,10.35,2438,0
+TECTP.US,D,20240930,000000,10.43,10.43,10.43,10.43,178,0
+TECTP.US,D,20241001,000000,10.43,10.43,10.43,10.43,2901,0
+TECTP.US,D,20241003,000000,10.4209,10.4209,10.42,10.42,230,0
+TECTP.US,D,20241004,000000,10.4,10.44,10.4,10.44,1876,0
+TECTP.US,D,20241007,000000,10.42,10.42,10.42,10.42,127,0
+TECTP.US,D,20241008,000000,10.42,10.4215,10.4046,10.4046,721,0
+TECTP.US,D,20241009,000000,10.44,10.44,10.4399,10.4399,712,0
+TECTP.US,D,20241014,000000,10.44,10.44,10.419,10.44,1034,0
+TECTP.US,D,20241015,000000,10.48,10.48,10.48,10.48,281,0
+TECTP.US,D,20241016,000000,10.39,10.45,10.35,10.36,17952,0
+TECTP.US,D,20241017,000000,10.45,10.47,10.425,10.4546,3764,0
+TECTP.US,D,20241021,000000,10.46,10.47,10.4324,10.46,2739,0
+TECTP.US,D,20241022,000000,10.48,10.48,10.46,10.47,4188,0
+TECTP.US,D,20241023,000000,10.47,10.47,10.4658,10.4658,943,0
+TECTP.US,D,20241024,000000,10.46,10.4799,10.46,10.4601,6921,0
+TECTP.US,D,20241025,000000,10.46,10.48,10.46,10.48,397,0
+TECTP.US,D,20241028,000000,10.47,10.4701,10.46,10.46,961,0
+TECTP.US,D,20241029,000000,10.46,10.46,10.46,10.46,500,0
+TECTP.US,D,20241030,000000,10.46,10.53,10.46,10.5212,5627,0
+TECTP.US,D,20241031,000000,10.51,10.51,10.51,10.51,123,0
+TECTP.US,D,20241101,000000,10.51,10.53,10.51,10.52,1907,0
+TECTP.US,D,20241104,000000,10.53,10.58,10.53,10.57,5938,0
+TECTP.US,D,20241105,000000,10.36,10.5157,10.2501,10.5157,17640,0
+TECTP.US,D,20241106,000000,10.4999,10.5,10.22,10.22,35016,0
+TECTP.US,D,20241107,000000,10.21,10.47,10.21,10.332,1677,0
+TECTP.US,D,20241108,000000,10.23,10.2896,10.2,10.2,9782,0
+TECTP.US,D,20241111,000000,10.19,10.3,10.19,10.3,4218,0
+TECTP.US,D,20241112,000000,10.3,10.3099,10.25,10.25,550,0
+TECTP.US,D,20241113,000000,10.31,10.31,10.3,10.31,4000,0
+TECTP.US,D,20241114,000000,10.38,10.5,10.25,10.49,973,0
+TECTP.US,D,20241115,000000,10.46,10.46,10.38,10.38,583,0
+TECTP.US,D,20241118,000000,10.29,10.4899,10.29,10.4899,1317,0
+TECTP.US,D,20241119,000000,10.46,10.46,10.36,10.36,488,0
+TECTP.US,D,20241120,000000,10.3459,10.4173,10.34,10.35,5720,0
+TECTP.US,D,20241121,000000,10.31,10.376,10.27,10.376,9592,0
+TECTP.US,D,20241122,000000,10.3,10.48,10.28,10.32,2306,0
+TECTP.US,D,20241125,000000,10.3,10.45,10.3,10.3,2331,0
+TECTP.US,D,20241126,000000,10.3,10.3255,10.28,10.3255,1104,0
+TECTP.US,D,20241127,000000,10.3,10.3832,10.3,10.35,1313,0
+TECTP.US,D,20241129,000000,10.3,10.31,10.2801,10.31,661,0
+TECTP.US,D,20241202,000000,10.22,10.29,10.22,10.28,8001,0
+TECTP.US,D,20241203,000000,10.28,10.28,10.28,10.28,284,0
+TECTP.US,D,20241204,000000,10.3,10.4025,10.3,10.4025,214,0
+TECTP.US,D,20241205,000000,10.4,10.4,10.31,10.32,3389,0
+TECTP.US,D,20241206,000000,10.31,10.331,10.31,10.331,583,0
+TECTP.US,D,20241209,000000,10.29,10.3299,10.25,10.29,2102,0
+TECTP.US,D,20241210,000000,10.29,10.4299,10.29,10.32,5200,0
+TECTP.US,D,20241211,000000,10.32,10.3499,10.32,10.32,2502,0
+TECTP.US,D,20241212,000000,10.31,10.4199,10.31,10.4199,1401,0
+TECTP.US,D,20241213,000000,10.29,10.395,10.29,10.3854,1626,0
+TECTP.US,D,20241216,000000,10.37,10.37,10.37,10.37,205,0
+TECTP.US,D,20241217,000000,10.37,10.37,10.37,10.37,102,0
+TECTP.US,D,20241219,000000,10.32,10.39,9.95,10.39,2743,0
+TECTP.US,D,20241220,000000,10.3,10.39,10.3,10.3827,461,0
+TECTP.US,D,20241226,000000,10.4,10.4,10.4,10.4,1385,0
+TECTP.US,D,20241227,000000,10.42,10.42,10.405,10.405,1374,0
+TECTP.US,D,20241230,000000,10.4199,10.47,10.405,10.405,1644,0
+TECTP.US,D,20250102,000000,10.398,10.4,10.38,10.4,2133,0
+TECTP.US,D,20250103,000000,10.4763,10.48,10.38,10.3862,3500,0
+TECTP.US,D,20250107,000000,10.36,10.4454,10.351,10.37,6909,0
+TECTP.US,D,20250108,000000,10.44,10.44,10.44,10.44,157,0
+TECTP.US,D,20250110,000000,10.44,10.475,10.44,10.44,662,0
+TECTP.US,D,20250113,000000,10.5,10.5,10.46,10.46,793,0
+TECTP.US,D,20250114,000000,10.48,10.49,10.46,10.48,3930,0
+TECTP.US,D,20250115,000000,10.48,10.51,10.47,10.49,5758,0
+TECTP.US,D,20250116,000000,10.51,10.52,10.48,10.52,5551,0
+TECTP.US,D,20250117,000000,10.4766,10.505,10.4766,10.505,1435,0
+TECTP.US,D,20250123,000000,10.592,10.592,10.592,10.592,1009,0
+TECTP.US,D,20250124,000000,10.59,10.59,10.59,10.59,155,0
+TECTP.US,D,20250127,000000,10.63,10.63,10.6,10.6,821,0
+TECTP.US,D,20250128,000000,10.6,10.6357,10.21,10.28,12829,0
+TECTP.US,D,20250129,000000,10.615,10.65,10.6,10.64,8148,0
+TECTP.US,D,20250130,000000,10.5968,10.5968,10.5,10.5,4240,0
+TECTP.US,D,20250203,000000,10.63,10.63,10.62,10.62,616,0
+TECTP.US,D,20250204,000000,10.63,10.64,10.605,10.64,1139,0
+TECTP.US,D,20250205,000000,10.64,10.67,10.601,10.645,1913,0
+TECTP.US,D,20250206,000000,10.41,10.68,10.41,10.68,21682,0
+TECTP.US,D,20250207,000000,10.2,10.35,10.2,10.26,17782,0
+TECTP.US,D,20250210,000000,10.22,10.38,10.22,10.28,4460,0
+TECTP.US,D,20250211,000000,10.36,10.3725,10.34,10.3725,2133,0
+TECTP.US,D,20250212,000000,10.38,10.39,10.36,10.3662,1578,0
+TECTP.US,D,20250213,000000,10.3611,10.3611,10.35,10.35,313,0
+TECTP.US,D,20250214,000000,10.3,10.3,10.2999,10.2999,1147,0
+TECTP.US,D,20250218,000000,10.37,10.43,10.37,10.4299,784,0
+TECTP.US,D,20250220,000000,10.31,10.4,10.31,10.32,3991,0
+TECTP.US,D,20250221,000000,10.46,10.46,10.32,10.32,450,0
+TECTP.US,D,20250224,000000,10.47,10.47,10.39,10.39,610,0
+TECTP.US,D,20250225,000000,10.47,10.47,10.47,10.47,125,0
+TECTP.US,D,20250227,000000,10.43,10.47,10.43,10.47,216,0
+TECTP.US,D,20250228,000000,10.3201,10.44,10.3201,10.44,812,0
+TECTP.US,D,20250303,000000,10.38,10.42,10.35,10.35,9613,0
+TECTP.US,D,20250304,000000,10.47,10.47,10.3501,10.4,8712,0
+TECTP.US,D,20250306,000000,10.33,10.33,10.33,10.33,1000,0
+TECTP.US,D,20250307,000000,10.4198,10.4198,10.37,10.3801,3418,0
+TECTP.US,D,20250310,000000,10.4752,10.5808,10.44,10.44,5650,0
+TECTP.US,D,20250311,000000,10.44,10.6135,10.44,10.44,5668,0
+TECTP.US,D,20250312,000000,10.6599,10.6599,10.37,10.37,1806,0
+TECTP.US,D,20250313,000000,10.39,10.58,10.38,10.58,12412,0
+TECTP.US,D,20250317,000000,10.48,10.51,10.48,10.48,1563,0
+TECTP.US,D,20250318,000000,10.41,10.41,10.41,10.41,120,0
+TECTP.US,D,20250319,000000,10.41,10.43,10.41,10.43,405,0
+TECTP.US,D,20250320,000000,10.56,10.56,10.56,10.56,222,0
+TECTP.US,D,20250321,000000,10.6,10.6,10.41,10.41,1635,0
+TECTP.US,D,20250324,000000,10.45,10.45,10.43,10.43,551,0
+TECTP.US,D,20250325,000000,10.58,10.6,10.54,10.6,2143,0
+TECTP.US,D,20250326,000000,10.58,10.61,10.52,10.61,5297,0
+TECTP.US,D,20250327,000000,10.604,10.6184,10.58,10.6184,400,0
+TECTP.US,D,20250328,000000,10.54,10.54,10.48,10.48,207,0
+TECTP.US,D,20250331,000000,10.59,10.61,10.59,10.61,1279,0
+TECTP.US,D,20250401,000000,10.63,10.64,10.51,10.63,2872,0
+TECTP.US,D,20250402,000000,10.52,10.52,10.52,10.52,101,0
+TECTP.US,D,20250404,000000,10.51,10.6055,10.5,10.53,6081,0
+TECTP.US,D,20250407,000000,10.46,10.64,10.295,10.34,21490,0
+TECTP.US,D,20250408,000000,10.55,10.55,10.55,10.55,469,0
+TECTP.US,D,20250409,000000,10.54,10.65,10.49,10.5,1748,0
+TECTP.US,D,20250411,000000,10.575,10.575,10.45,10.45,7466,0
+TECTP.US,D,20250414,000000,10.46,10.46,10.46,10.46,528,0
+TECTP.US,D,20250415,000000,10.59,10.6333,10.59,10.6333,2704,0
+TECTP.US,D,20250417,000000,10.5986,10.64,10.5986,10.64,2045,0
+TECTP.US,D,20250422,000000,10.585,10.6,10.585,10.6,238,0
+TECTP.US,D,20250423,000000,10.59,10.59,10.53,10.5894,720,0
+TECTP.US,D,20250424,000000,10.63,10.63,10.48,10.6001,16458,0
+TECTP.US,D,20250425,000000,10.5272,10.64,10.5247,10.6076,11959,0
+TECTP.US,D,20250429,000000,10.6,10.64,10.343,10.52,46831,0
+TECTP.US,D,20250430,000000,10.51,10.53,10.5,10.5,3751,0
+TECTP.US,D,20250501,000000,10.56,10.614,10.5,10.595,9952,0
+TECTP.US,D,20250502,000000,10.59,10.6065,10.5715,10.5715,9266,0
+TECTP.US,D,20250505,000000,10.21,10.4,10.21,10.38,11313,0
+TECTP.US,D,20250506,000000,10.42,10.66,10.4054,10.5014,11550,0
+TECTP.US,D,20250507,000000,10.44,10.44,10.44,10.44,158,0
+TECTP.US,D,20250508,000000,10.436,10.46,10.42,10.46,1272,0
+TECTP.US,D,20250513,000000,10.45,10.55,10.45,10.55,797,0
+TECTP.US,D,20250514,000000,10.54,10.54,10.43,10.43,377,0
+TECTP.US,D,20250515,000000,10.52,10.54,10.51,10.51,1587,0
+TECTP.US,D,20250516,000000,10.45,10.462,10.4338,10.462,17442,0
+TECTP.US,D,20250519,000000,10.4,10.5,10.3982,10.5,6800,0
+TECTP.US,D,20250520,000000,10.49,10.49,10.49,10.49,1166,0
+TECTP.US,D,20250523,000000,10.42,10.42,10.39,10.39,6695,0
+TECTP.US,D,20250527,000000,10.43,10.43,10.43,10.43,205,0
+TECTP.US,D,20250528,000000,10.51,10.6418,10.51,10.6418,1468,0
+TECTP.US,D,20250529,000000,10.56,10.56,10.56,10.56,520,0
+TECTP.US,D,20250530,000000,10.64,10.64,10.56,10.56,2121,0
+TECTP.US,D,20250602,000000,10.572,10.6,10.5,10.5,2620,0
+TECTP.US,D,20250603,000000,10.5,10.6,10.5,10.5276,2181,0
+TECTP.US,D,20250605,000000,10.53,10.53,10.53,10.53,317,0
+TECTP.US,D,20250610,000000,10.5531,10.66,10.55,10.65,2237,0
+TECTP.US,D,20250612,000000,10.52,10.52,10.52,10.52,325,0
+TECTP.US,D,20250613,000000,10.55,10.55,10.55,10.55,181,0
+TECTP.US,D,20250617,000000,10.47,10.6489,10.47,10.608,803,0
+TECTP.US,D,20250618,000000,10.53,10.6,10.53,10.6,2646,0
+TECTP.US,D,20250620,000000,10.54,10.54,10.54,10.54,121,0
+TECTP.US,D,20250623,000000,10.54,10.54,10.54,10.54,168,0
+TECTP.US,D,20250624,000000,10.54,10.54,10.54,10.54,153,0
+TECTP.US,D,20250625,000000,10.54,10.54,10.54,10.54,253,0
+TECTP.US,D,20250626,000000,10.6,10.6,10.6,10.6,417,0
+TECTP.US,D,20250701,000000,10.6239,10.6239,10.6239,10.6239,333,0
+TECTP.US,D,20250702,000000,10.64,10.65,10.61,10.6267,4931,0
+TECTP.US,D,20250707,000000,10.63,10.64,10.595,10.595,3254,0
+TECTP.US,D,20250709,000000,10.65,10.6692,10.6499,10.6692,10303,0
+TECTP.US,D,20250710,000000,10.74,10.74,10.7237,10.7237,2505,0
+TECTP.US,D,20250711,000000,10.74,10.84,10.74,10.79,3193,0
+TECTP.US,D,20250716,000000,10.8,10.8,10.75,10.77,1523,0
+TECTP.US,D,20250717,000000,10.76,10.78,10.75,10.78,662,0
+TECTP.US,D,20250718,000000,10.8,10.8,10.8,10.8,103,0
+TECTP.US,D,20250721,000000,10.78,10.7999,10.675,10.675,1897,0
+TECTP.US,D,20250722,000000,10.7264,10.79,10.7264,10.76,2174,0
+TECTP.US,D,20250723,000000,10.65,10.65,10.56,10.56,217,0
+TECTP.US,D,20250724,000000,10.6,10.7,10.56,10.7,2827,0
+TECTP.US,D,20250729,000000,10.79,12.08,10.79,10.9,17786,0
+TECTP.US,D,20250730,000000,11.01,11.0908,10.9,10.9,2140,0
+TECTP.US,D,20250731,000000,10.8,10.8994,10.8,10.86,3718,0
+TECTP.US,D,20250801,000000,10.87,11.27,10.72,11.2,14487,0
+TECTP.US,D,20250804,000000,11.11,11.8,11.1,11.35,22121,0
+TECTP.US,D,20250805,000000,10.72,10.895,10.6,10.81,15732,0
+TECTP.US,D,20250806,000000,10.62,10.9,10.6,10.76,16841,0
+TECTP.US,D,20250807,000000,10.73,11.0393,10.65,10.96,6928,0
+TECTP.US,D,20250808,000000,10.78,10.89,10.78,10.83,3377,0
+TECTP.US,D,20250811,000000,10.8408,10.85,10.805,10.81,1309,0
+TECTP.US,D,20250812,000000,10.835,10.835,10.75,10.8047,14644,0
+TECTP.US,D,20250813,000000,10.78,10.78,10.78,10.78,1504,0
+TECTP.US,D,20250814,000000,10.9,10.9,10.75,10.75,8949,0
+TECTP.US,D,20250815,000000,10.78,10.78,10.6835,10.7432,11153,0
+TECTP.US,D,20250818,000000,10.76,10.8999,10.65,10.795,10511,0
+TECTP.US,D,20250819,000000,10.81,10.81,10.76,10.77,1256,0
+TECTP.US,D,20250820,000000,10.71,10.71,10.6807,10.6807,6097,0
+TECTP.US,D,20250821,000000,10.75,10.75,10.75,10.75,152,0
+TECTP.US,D,20250822,000000,10.75,10.7522,10.75,10.7522,380,0
+TECTP.US,D,20250825,000000,10.71,10.76,10.67,10.7599,2448,0
+TECTP.US,D,20250826,000000,10.76,10.8999,10.7,10.7,1909,0
+TECTP.US,D,20250827,000000,10.7326,10.75,10.7326,10.7499,2206,0
+TECTP.US,D,20250828,000000,10.7589,10.795,10.7589,10.76,7347,0
+TECTP.US,D,20250903,000000,10.68,10.6801,10.66,10.6701,1378,0
+TECTP.US,D,20250908,000000,10.72,10.845,10.7,10.7,6805,0
+TECTP.US,D,20250909,000000,10.85,10.85,10.81,10.81,1384,0
+TECTP.US,D,20250910,000000,10.845,10.845,10.845,10.845,503,0
+TECTP.US,D,20250915,000000,10.9126,10.9126,10.9126,10.9126,114,0
+TECTP.US,D,20250916,000000,10.75,10.75,10.75,10.75,133,0
+TECTP.US,D,20250917,000000,10.855,10.9,10.8,10.8,1009,0
+TECTP.US,D,20250918,000000,10.9651,10.9651,10.91,10.91,1813,0
+TECTP.US,D,20250919,000000,10.79,10.79,10.79,10.79,103,0
+TECTP.US,D,20250922,000000,10.79,10.79,10.79,10.79,112,0
+TECTP.US,D,20250924,000000,10.825,10.85,10.825,10.85,716,0
+TECTP.US,D,20250925,000000,10.843,10.85,10.843,10.85,1610,0
+TECTP.US,D,20250929,000000,10.84,10.9,10.84,10.9,1157,0
+TECTP.US,D,20250930,000000,10.72,10.87,10.51,10.84,11537,0
+TECTP.US,D,20251001,000000,10.84,10.84,10.52,10.7697,5759,0
+TECTP.US,D,20251002,000000,10.64,10.8564,10.64,10.8564,2945,0
+TECTP.US,D,20251006,000000,10.75,10.75,10.75,10.75,134,0
+TECTP.US,D,20251007,000000,10.75,11,10.75,10.76,1119,0
+TECTP.US,D,20251008,000000,10.78,10.78,10.75,10.75,849,0
+TECTP.US,D,20251009,000000,10.875,10.875,10.75,10.8,1159,0
+TECTP.US,D,20251010,000000,10.97,10.97,10.97,10.97,107,0
+TECTP.US,D,20251014,000000,10.9298,11,10.9,11,7048,0
+TECTP.US,D,20251015,000000,11.1,11.1,11.04,11.1,1562,0
+TECTP.US,D,20251016,000000,10.97,11.05,10.84,10.85,28135,0
+TECTP.US,D,20251017,000000,10.82,10.82,10.82,10.82,195,0
+TECTP.US,D,20251021,000000,10.9236,10.9236,10.9236,10.9236,210,0
+TECTP.US,D,20251024,000000,11.015,11.015,11.015,11.015,372,0
+TECTP.US,D,20251027,000000,10.86,11.02,10.86,11.02,1122,0
+TECTP.US,D,20251028,000000,11.02,11.0836,11,11,1766,0
+TECTP.US,D,20251029,000000,11.1899,11.1899,11.0836,11.0836,1329,0
+TECTP.US,D,20251030,000000,10.99,11.095,10.99,11.095,2793,0
+TECTP.US,D,20251031,000000,11.18,11.18,11.1518,11.1518,382,0
+TECTP.US,D,20251103,000000,11.18,11.19,11.1754,11.1754,954,0
+TECTP.US,D,20251104,000000,11.3001,11.35,11.2,11.3,4286,0
+TECTP.US,D,20251105,000000,11.35,11.7,11.35,11.5575,5140,0
+TECTP.US,D,20251106,000000,11.49,11.5,11.41,11.41,4455,0
+TECTP.US,D,20251107,000000,11.01,11.234,11.01,11.234,719,0
+TECTP.US,D,20251110,000000,10.95,11.46,10.95,11.46,905,0
+TECTP.US,D,20251111,000000,10.93,10.93,10.93,10.93,662,0
+TECTP.US,D,20251112,000000,10.92,11.44,10.92,11.44,451,0
+TECTP.US,D,20251113,000000,11.43,11.43,11.43,11.43,720,0
+TECTP.US,D,20251114,000000,11.14,11.42,11.14,11.42,503,0
+TECTP.US,D,20251117,000000,11.0419,11.25,10.84,10.84,2343,0
+TECTP.US,D,20251118,000000,10.9501,11.23,10.9501,10.99,2378,0
+TECTP.US,D,20251119,000000,11.04,11.2,11.04,11.1,2013,0
+TECTP.US,D,20251120,000000,11,11.25,10.99,10.99,3134,0
+TECTP.US,D,20251121,000000,11.01,11.06,11.01,11.06,404,0
+TECTP.US,D,20251124,000000,11.046,11.07,10.99,11.045,3685,0
+TECTP.US,D,20251125,000000,11.07,11.08,11.07,11.08,595,0
+TECTP.US,D,20251128,000000,11.01,11.01,11.01,11.01,504,0
+TECTP.US,D,20251201,000000,11.15,11.19,11.05,11.05,3396,0
+TECTP.US,D,20251202,000000,10.99,10.99,10.99,10.99,578,0
+TECTP.US,D,20251203,000000,11.19,11.2,11.19,11.2,710,0
+TECTP.US,D,20251204,000000,11.01,11.1723,11.01,11.1723,3339,0
+TECTP.US,D,20251205,000000,11.03,11.0617,10.98,11,3206,0
+TECTP.US,D,20251208,000000,10.98,11,10.98,11,663,0
+TECTP.US,D,20251209,000000,11.0912,11.0912,11.0912,11.0912,460,0
+TECTP.US,D,20251210,000000,11.04,11.04,11.04,11.04,109,0
+TECTP.US,D,20251215,000000,11.15,11.15,11.05,11.06,2247,0
+TECTP.US,D,20251216,000000,11.07,11.07,11.07,11.07,207,0
+TECTP.US,D,20251218,000000,11.19,11.19,11.19,11.19,227,0
+TECTP.US,D,20251219,000000,11.19,11.19,11.19,11.19,1571,0
+TECTP.US,D,20251222,000000,11.1474,11.1474,11.1474,11.1474,107,0
+TECTP.US,D,20251226,000000,11.08,11.08,10.7,10.8,3424,0
+TECTP.US,D,20251229,000000,10.7,10.81,10.5588,10.7036,9517,0
+TECTP.US,D,20251230,000000,10.72,10.8,10.56,10.56,9678,0
+TECTP.US,D,20251231,000000,10.63,10.68,10.63,10.68,1027,0
+TECTP.US,D,20260102,000000,10.57,10.69,10.38,10.69,6233,0
+TECTP.US,D,20260105,000000,10.56,10.6,10.3535,10.49,33128,0
+TECTP.US,D,20260106,000000,10.35,10.35,9.83,10.14,99933,0
+TECTP.US,D,20260107,000000,10.11,10.21,10.11,10.21,29369,0
+TECTP.US,D,20260108,000000,10.2,10.26,10.11,10.2432,17653,0
+TECTP.US,D,20260109,000000,10.3,10.3,10.1301,10.25,17859,0
+TECTP.US,D,20260112,000000,10.1974,10.25,10.19,10.23,1951,0
+TECTP.US,D,20260113,000000,10.2,10.27,10.2,10.26,1599,0
+TECTP.US,D,20260114,000000,10.25,10.26,10.2,10.2,1046,0
+TECTP.US,D,20260115,000000,10.25,10.28,10.2,10.21,16328,0
+TECTP.US,D,20260116,000000,10.18,10.23,10.18,10.225,9294,0
+TECTP.US,D,20260120,000000,10.2,10.2388,10.2,10.23,4038,0
+TECTP.US,D,20260121,000000,10.23,10.23,10.23,10.23,2582,0
+TECTP.US,D,20260122,000000,10.24,10.24,10.2004,10.2004,5375,0
+TECTP.US,D,20260123,000000,10.2283,10.23,10.21,10.23,6516,0
+TECTP.US,D,20260126,000000,10.2201,10.23,10.21,10.2219,10724,0
+TECTP.US,D,20260127,000000,10.22,10.24,10.22,10.24,2948,0
+TECTP.US,D,20260128,000000,10.24,10.25,10.24,10.25,1254,0
+TECTP.US,D,20260129,000000,10.25,10.27,10.25,10.27,4893,0
+TECTP.US,D,20260130,000000,10.2355,10.26,10.22,10.255,2272,0
+TECTP.US,D,20260202,000000,10.26,10.26,10.24,10.255,9954,0
+TECTP.US,D,20260203,000000,10.23,10.27,10.23,10.25,9735,0
+TECTP.US,D,20260204,000000,10.25,10.25,10.24,10.24,6456,0
+TECTP.US,D,20260205,000000,10.24,10.27,10.24,10.25,27302,0
+TECTP.US,D,20260206,000000,10.03,10.03,9.95,9.9679,28248,0
+TECTP.US,D,20260209,000000,9.97,9.983,9.962,9.98,5641,0
+TECTP.US,D,20260210,000000,9.99,10.05,9.98,10,127062,0
+TECTP.US,D,20260211,000000,10,10.011,9.98,9.99,23977,0
+TECTP.US,D,20260212,000000,9.99,10,9.98,9.99,24744,0
+TECTP.US,D,20260213,000000,9.99,9.9983,9.99,9.99,2504,0

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

@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLS.US,D,20201119,000000,21.9,22.2,18.08,20.29,9854457,0
+TLS.US,D,20201120,000000,20.7,21.07,19.06,19.06,1714177,0
+TLS.US,D,20201123,000000,19.74,20.7,19.5,20.39,1038767,0
+TLS.US,D,20201124,000000,20.73,20.89,20,20.1,651351,0
+TLS.US,D,20201125,000000,20.15,20.3499,19.8,20.06,587683,0
+TLS.US,D,20201127,000000,20.58,20.95,19.91,20,612186,0
+TLS.US,D,20201130,000000,20.59,20.6595,19.95,20.07,1037737,0
+TLS.US,D,20201201,000000,20.07,24.83,20.02,23.35,3184109,0
+TLS.US,D,20201202,000000,22.8,23.7499,21.3,22.13,1039588,0
+TLS.US,D,20201203,000000,22.39,23.0899,22.025,22.51,542056,0
+TLS.US,D,20201204,000000,22.8208,24,22.22,22.43,990504,0
+TLS.US,D,20201207,000000,21.69,21.9494,19.9,20.35,1984876,0
+TLS.US,D,20201208,000000,20.4,20.81,20.21,20.34,707965,0
+TLS.US,D,20201209,000000,20.31,20.4999,19.5,19.8,981853,0
+TLS.US,D,20201210,000000,19.85,20.2,19.26,19.55,741778,0
+TLS.US,D,20201211,000000,19.3,20.4,19.06,20.19,690817,0
+TLS.US,D,20201214,000000,21,21.73,20.29,21.02,1102799,0
+TLS.US,D,20201215,000000,21.09,22.84,20.85,22.11,862985,0
+TLS.US,D,20201216,000000,22.46,23.63,22.45,23.5,1771302,0
+TLS.US,D,20201217,000000,23.59,24.83,23.5673,24.41,1244997,0
+TLS.US,D,20201218,000000,24.33,27,24.33,26.97,1744602,0
+TLS.US,D,20201221,000000,27,28,25.72,27.92,1165356,0
+TLS.US,D,20201222,000000,28.3,30,27.97,28.9,1580735,0
+TLS.US,D,20201223,000000,28.9,30.84,27.6,30.37,1797560,0
+TLS.US,D,20201224,000000,30.35,31.295,28.91,30.17,766874,0
+TLS.US,D,20201228,000000,30.53,31.08,29.1,29.53,502150,0
+TLS.US,D,20201229,000000,29.54,31.2,27.5,31.03,942932,0
+TLS.US,D,20201230,000000,30.95,32.4,30.58,32.07,1231470,0
+TLS.US,D,20201231,000000,31.92,33.03,31.38,32.98,717033,0
+TLS.US,D,20210104,000000,32.93,33.35,29.29,33.27,1091335,0
+TLS.US,D,20210105,000000,33.17,33.75,30.85,32.07,477692,0
+TLS.US,D,20210106,000000,31.43,31.86,29.11,31.06,1280219,0
+TLS.US,D,20210107,000000,30.64,32.45,30.18,31.81,584676,0
+TLS.US,D,20210108,000000,31.77,32.29,30.14,30.47,349767,0
+TLS.US,D,20210111,000000,30.07,32.13,29.5,31.52,342098,0
+TLS.US,D,20210112,000000,31.86,32.39,31.03,32.34,288600,0
+TLS.US,D,20210113,000000,32.35,34.2075,32.35,33.11,776097,0
+TLS.US,D,20210114,000000,33.44,35.18,33.2,34.49,1090840,0
+TLS.US,D,20210115,000000,34.61,40.31,34.61,37.76,3612053,0
+TLS.US,D,20210119,000000,39,40.4,39,39.7,1424467,0
+TLS.US,D,20210120,000000,40.25,41.84,39.82,40.21,1235353,0
+TLS.US,D,20210121,000000,40.98,41.13,37.56,39.38,1054072,0
+TLS.US,D,20210122,000000,38.98,40.06,38.515,39.83,597116,0
+TLS.US,D,20210125,000000,40.18,40.66,37.26,38.25,752966,0
+TLS.US,D,20210126,000000,38.089,39.65,37.31,38.51,504477,0
+TLS.US,D,20210127,000000,37.54,38.35,35.2,35.81,643876,0
+TLS.US,D,20210128,000000,35.91,37.1,34.75,36.63,523413,0
+TLS.US,D,20210129,000000,36.23,38.1475,34.8,35.3,775901,0
+TLS.US,D,20210201,000000,36,38.49,35.41,37.5,712115,0
+TLS.US,D,20210202,000000,38.34,39.36,37.05,38.82,819316,0
+TLS.US,D,20210203,000000,40,40.29,38,38.87,492672,0
+TLS.US,D,20210204,000000,39.36,40,38.34,39.2,442398,0
+TLS.US,D,20210205,000000,39.79,39.88,38.5,38.7,496726,0
+TLS.US,D,20210208,000000,38.73,39.1642,37.28,38.19,580050,0
+TLS.US,D,20210209,000000,38.1,40.62,37.81,39.63,1356188,0
+TLS.US,D,20210210,000000,39.75,40.27,35.6,38.85,677335,0
+TLS.US,D,20210211,000000,37.4,39.37,37.4,38.25,349244,0
+TLS.US,D,20210212,000000,37.57,38.58,36.72,37.02,409251,0
+TLS.US,D,20210216,000000,37.99,38.0469,35.9,36.11,303167,0
+TLS.US,D,20210217,000000,35.63,35.85,34.3,35.46,731467,0
+TLS.US,D,20210218,000000,34.87,35.45,33.71,34.94,682495,0
+TLS.US,D,20210219,000000,35.6,36.32,34.85,35.59,422772,0
+TLS.US,D,20210222,000000,35.23,36.336,34.17,34.4,263763,0
+TLS.US,D,20210223,000000,33.4,34.79,30.64,34.54,595979,0
+TLS.US,D,20210224,000000,35.08,36.9899,34.27,36.59,304928,0
+TLS.US,D,20210225,000000,36.2,36.7108,34.14,34.63,370601,0
+TLS.US,D,20210226,000000,34.2,34.9,32.14,33.32,702971,0
+TLS.US,D,20210301,000000,34.41,35.99,34.38,35.02,330773,0
+TLS.US,D,20210302,000000,34.87,34.92,33.11,33.75,503433,0
+TLS.US,D,20210303,000000,33.72,34.5,32.345,32.83,416958,0
+TLS.US,D,20210304,000000,32.6,33.03,30.03,31.71,815350,0
+TLS.US,D,20210305,000000,32,32,27.9,30.43,866905,0
+TLS.US,D,20210308,000000,30.8519,31.5079,29.0001,29.42,482205,0
+TLS.US,D,20210309,000000,30.4,31.98,30.3401,31.42,357103,0
+TLS.US,D,20210310,000000,32,33.49,31.99,32.15,509064,0
+TLS.US,D,20210311,000000,32.82,34.39,32.82,33.45,489686,0
+TLS.US,D,20210312,000000,32.05,34.75,31.9891,34.23,335116,0
+TLS.US,D,20210315,000000,34.5,36.34,34.02,35.12,400682,0
+TLS.US,D,20210316,000000,35.4,36.85,34.97,35.74,443330,0
+TLS.US,D,20210317,000000,35.01,36.79,34.5427,35.84,491730,0
+TLS.US,D,20210318,000000,35.69,36.07,34.18,34.48,452020,0
+TLS.US,D,20210319,000000,34.87,35.61,33.55,33.88,3269064,0
+TLS.US,D,20210322,000000,34,34.72,32.91,33.12,511402,0
+TLS.US,D,20210323,000000,33.44,34.31,33.06,34.06,681611,0
+TLS.US,D,20210324,000000,34.42,35.42,32.97,33.09,797179,0
+TLS.US,D,20210325,000000,32.47,32.83,30.3963,30.75,635859,0
+TLS.US,D,20210326,000000,35.9,39.45,34.68,37.71,2984780,0
+TLS.US,D,20210329,000000,37.7,37.71,35.63,36.14,707872,0
+TLS.US,D,20210330,000000,35.72,36.18,34.74,35.5,682945,0
+TLS.US,D,20210331,000000,35.64,38.11,35.64,37.92,855864,0
+TLS.US,D,20210401,000000,34.48,37,34.0731,35.32,4816131,0
+TLS.US,D,20210405,000000,36.02,37.46,35.55,37.21,1784843,0
+TLS.US,D,20210406,000000,36.51,37.11,34.76,34.94,1108198,0
+TLS.US,D,20210407,000000,35.04,35.5232,33.99,34.46,468603,0
+TLS.US,D,20210408,000000,34.09,34.86,33.78,34.32,438113,0
+TLS.US,D,20210409,000000,34.01,35.14,33.2201,34.4,655329,0
+TLS.US,D,20210412,000000,34.72,34.79,33.09,33.88,465791,0
+TLS.US,D,20210413,000000,34.11,35.78,33.34,35.39,637037,0
+TLS.US,D,20210414,000000,35.28,36.39,34.26,34.45,853913,0
+TLS.US,D,20210415,000000,34.59,35.58,33.8417,35.25,356990,0
+TLS.US,D,20210416,000000,35.41,35.625,34.65,35.3,323533,0
+TLS.US,D,20210419,000000,34.96,35.2,33.71,34.13,350207,0
+TLS.US,D,20210420,000000,34.04,34.46,33.14,33.96,387939,0
+TLS.US,D,20210421,000000,33.74,34,32.38,33.34,533735,0
+TLS.US,D,20210422,000000,33.21,35,32.9,34.09,458597,0
+TLS.US,D,20210423,000000,34.3,34.74,33.4,33.9,377540,0
+TLS.US,D,20210426,000000,34.16,35.6,33.83,35.11,330059,0
+TLS.US,D,20210427,000000,35.35,35.49,33.42,33.87,382531,0
+TLS.US,D,20210428,000000,33.65,33.83,33.02,33.4,345547,0
+TLS.US,D,20210429,000000,33.77,34.33,32.52,33.56,503437,0
+TLS.US,D,20210430,000000,33.06,33.54,32.57,33.18,258914,0
+TLS.US,D,20210503,000000,33.32,33.44,32.11,32.71,288316,0
+TLS.US,D,20210504,000000,32.17,32.34,30.85,31.78,353737,0
+TLS.US,D,20210505,000000,31.95,31.95,30.55,31.7,419922,0
+TLS.US,D,20210506,000000,31.51,31.62,30.38,30.95,378803,0
+TLS.US,D,20210507,000000,31.39,31.7099,30.55,31.08,492443,0
+TLS.US,D,20210510,000000,31.21,31.96,30.48,31.41,375198,0
+TLS.US,D,20210511,000000,30.34,31.6,30.13,31.22,521693,0
+TLS.US,D,20210512,000000,30.74,31.64,30.32,31.02,320914,0
+TLS.US,D,20210513,000000,31.53,33.88,31.23,33.41,1796080,0
+TLS.US,D,20210514,000000,34.53,36.3825,33.4,35.52,1478935,0
+TLS.US,D,20210517,000000,35.4,35.92,33.87,34.64,1136019,0
+TLS.US,D,20210518,000000,32.78,33.33,29.6102,29.66,2940924,0
+TLS.US,D,20210519,000000,29.2,29.7,27.61,27.85,2351911,0
+TLS.US,D,20210520,000000,28.17,31.68,28.13,31.39,1423134,0
+TLS.US,D,20210521,000000,31.71,31.71,29.68,30.46,582363,0
+TLS.US,D,20210524,000000,30.63,30.94,29.91,30.44,546012,0
+TLS.US,D,20210525,000000,30.57,31.52,30.15,31.2,582528,0
+TLS.US,D,20210526,000000,31.26,33.38,31.26,32.68,619939,0
+TLS.US,D,20210527,000000,32.6,33.46,32.219,33.01,531441,0
+TLS.US,D,20210528,000000,33.17,33.38,32.5,32.88,452454,0
+TLS.US,D,20210601,000000,33.36,34.07,33.06,33.14,376709,0
+TLS.US,D,20210602,000000,33.14,34.05,32.812,33.5,515958,0
+TLS.US,D,20210603,000000,33.04,33.83,32.625,33.44,571663,0
+TLS.US,D,20210604,000000,33.5,33.89,32.93,33.26,582548,0
+TLS.US,D,20210607,000000,33.25,34.01,32.82,33.94,716055,0
+TLS.US,D,20210608,000000,34,35.31,33.66,35,719419,0
+TLS.US,D,20210609,000000,35.35,35.75,34.29,34.38,361996,0
+TLS.US,D,20210610,000000,34.55,35.05,34.09,34.64,322257,0
+TLS.US,D,20210611,000000,34.8,35.88,34.5,35.67,508463,0
+TLS.US,D,20210614,000000,35.99,36.49,35.6,35.68,695235,0
+TLS.US,D,20210615,000000,35.77,36.29,35.3,36.17,544032,0
+TLS.US,D,20210616,000000,36,36.56,35.45,35.61,981068,0
+TLS.US,D,20210617,000000,35.48,36.92,35.25,36.53,916453,0
+TLS.US,D,20210618,000000,35.93,36.71,35.31,35.52,1851692,0
+TLS.US,D,20210621,000000,35.5,36.23,34.74,35.5,612804,0
+TLS.US,D,20210622,000000,35.01,35.85,34.49,35.15,696200,0
+TLS.US,D,20210623,000000,35.16,35.61,34.01,34.64,527423,0
+TLS.US,D,20210624,000000,34.96,35.46,34.18,34.46,321328,0
+TLS.US,D,20210625,000000,34.52,35.42,34.11,34.23,855373,0
+TLS.US,D,20210628,000000,34.45,35.065,34.18,34.23,313068,0
+TLS.US,D,20210629,000000,34.36,34.87,33.99,34.56,356220,0
+TLS.US,D,20210630,000000,33.95,34.29,31.0101,34.01,1499542,0
+TLS.US,D,20210701,000000,34.07,34.07,32.48,32.86,599284,0
+TLS.US,D,20210702,000000,32.99,33.05,31.27,32.23,691022,0
+TLS.US,D,20210706,000000,32.12,32.29,31.69,32.09,604208,0
+TLS.US,D,20210707,000000,32.06,32.64,31.155,32.24,572605,0
+TLS.US,D,20210708,000000,31.6,31.99,30.73,31.15,556861,0
+TLS.US,D,20210709,000000,31.43,31.43,30.14,31.11,661410,0
+TLS.US,D,20210712,000000,31.42,33.05,31.27,32.38,928291,0
+TLS.US,D,20210713,000000,32.22,32.66,31.56,31.65,455193,0
+TLS.US,D,20210714,000000,31.91,31.91,30.47,30.59,705358,0
+TLS.US,D,20210715,000000,30.48,31.0075,29.38,30.19,861480,0
+TLS.US,D,20210716,000000,30.42,30.69,28.83,28.98,2062639,0
+TLS.US,D,20210719,000000,28.5529,28.5529,27.49,27.66,735801,0
+TLS.US,D,20210720,000000,27.99,28.77,27.31,28.2,700200,0
+TLS.US,D,20210721,000000,28.26,29.065,27.68,28.53,709918,0
+TLS.US,D,20210722,000000,28.89,28.9,27.31,27.32,761138,0
+TLS.US,D,20210723,000000,27.42,27.62,26.54,26.69,1045739,0
+TLS.US,D,20210726,000000,26.55,27.12,26.08,26.54,661652,0
+TLS.US,D,20210727,000000,26.9628,27.26,26.31,26.83,475855,0
+TLS.US,D,20210728,000000,27,28.11,26.79,27.71,593943,0
+TLS.US,D,20210729,000000,27.82,28.37,27.41,28.1,518248,0
+TLS.US,D,20210730,000000,27.87,28.5,27.69,28.02,497790,0
+TLS.US,D,20210802,000000,28.52,29.62,28.39,28.62,777536,0
+TLS.US,D,20210803,000000,28.95,29.11,27.89,28.21,306721,0
+TLS.US,D,20210804,000000,28.1,28.57,27.88,28.22,271003,0
+TLS.US,D,20210805,000000,28.47,28.88,27.95,28.43,788733,0
+TLS.US,D,20210806,000000,28.37,28.69,27.68,27.92,262505,0
+TLS.US,D,20210809,000000,28.01,29.05,27.81,28.57,695775,0
+TLS.US,D,20210810,000000,28.55,28.96,28.05,28.68,436183,0
+TLS.US,D,20210811,000000,28.98,29.13,26.92,27.09,489218,0
+TLS.US,D,20210812,000000,27.15,27.669,26.71,27.06,553284,0
+TLS.US,D,20210813,000000,27.05,27.115,25.77,25.93,742919,0
+TLS.US,D,20210816,000000,25.99,26.005,23.96,24.56,1202942,0
+TLS.US,D,20210817,000000,25.07,26.08,24.495,25.81,1538711,0
+TLS.US,D,20210818,000000,25.81,26.4,25.37,25.94,439101,0
+TLS.US,D,20210819,000000,25.72,27.54,25.72,27.52,953431,0
+TLS.US,D,20210820,000000,27.39,29.75,27.14,29.23,1428920,0
+TLS.US,D,20210823,000000,29.36,30.91,29.28,30.23,971706,0
+TLS.US,D,20210824,000000,30.18,31.61,30.09,31.36,768128,0
+TLS.US,D,20210825,000000,31.39,32.41,31.38,31.88,707358,0
+TLS.US,D,20210826,000000,31.71,32.7084,31.71,32.01,549397,0
+TLS.US,D,20210827,000000,31.93,33.0598,31.87,32.74,780432,0
+TLS.US,D,20210830,000000,32.89,33.04,32.22,32.29,717928,0
+TLS.US,D,20210831,000000,31.91,33,31.405,33,488425,0
+TLS.US,D,20210901,000000,32.94,33.01,30.68,32.48,738789,0
+TLS.US,D,20210902,000000,32.83,33.03,32.5,32.99,487064,0
+TLS.US,D,20210903,000000,33,34.51,32.6901,34.42,1022045,0
+TLS.US,D,20210907,000000,34.39,34.6799,33.68,33.96,543548,0
+TLS.US,D,20210908,000000,33.76,34.27,33.06,33.58,576827,0
+TLS.US,D,20210909,000000,33.46,34.22,33.46,34.1,531057,0
+TLS.US,D,20210910,000000,33.97,34.4,33.19,33.61,644070,0
+TLS.US,D,20210913,000000,33.74,33.74,32.23,33.11,486389,0
+TLS.US,D,20210914,000000,33.33,33.67,32.99,33.14,626187,0
+TLS.US,D,20210915,000000,33.14,33.87,32.41,32.93,694167,0
+TLS.US,D,20210916,000000,32.98,33.71,32.73,33.51,829502,0
+TLS.US,D,20210917,000000,33.865,33.865,32.27,32.34,5153916,0
+TLS.US,D,20210920,000000,31.5,32.5,31.13,31.97,826086,0
+TLS.US,D,20210921,000000,32,32.23,30.69,30.78,621967,0
+TLS.US,D,20210922,000000,30.76,31.75,30.51,31.6,327016,0
+TLS.US,D,20210923,000000,31.58,31.78,30.61,30.7,391486,0
+TLS.US,D,20210924,000000,30.51,31.18,29.45,29.79,1646636,0
+TLS.US,D,20210927,000000,29.6,30.05,29.01,29.74,430714,0
+TLS.US,D,20210928,000000,29.46,29.46,27.75,28.45,1464669,0
+TLS.US,D,20210929,000000,28.73,28.93,28.315,28.42,344704,0
+TLS.US,D,20210930,000000,28.46,29.3699,28.04,28.42,909906,0
+TLS.US,D,20211001,000000,28.58,28.7194,28.26,28.59,405615,0
+TLS.US,D,20211004,000000,28.29,28.3552,27.07,27.31,451559,0
+TLS.US,D,20211005,000000,27.35,27.66,27.13,27.21,308705,0
+TLS.US,D,20211006,000000,26.81,27.64,26.75,27.62,384796,0
+TLS.US,D,20211007,000000,27.85,28.715,27.74,27.87,573504,0
+TLS.US,D,20211008,000000,28.085,28.085,26.4,26.6,535468,0
+TLS.US,D,20211011,000000,26.65,27.2875,26.51,26.78,323093,0
+TLS.US,D,20211012,000000,26.95,27.72,26.95,26.98,399459,0
+TLS.US,D,20211013,000000,27.01,27.69,27.01,27.43,235595,0
+TLS.US,D,20211014,000000,27.77,28.14,27.39,28.13,626557,0
+TLS.US,D,20211015,000000,28.49,28.94,28.13,28.45,613827,0
+TLS.US,D,20211018,000000,28.42,28.42,27.29,27.48,484693,0
+TLS.US,D,20211019,000000,27.94,28,27.04,27.04,433773,0
+TLS.US,D,20211020,000000,26.98,27.335,26.71,27.17,307192,0
+TLS.US,D,20211021,000000,27.16,27.57,27.03,27.14,921549,0
+TLS.US,D,20211022,000000,27.05,27.47,26.57,26.65,324529,0
+TLS.US,D,20211025,000000,26.5,26.97,26.38,26.49,280486,0
+TLS.US,D,20211026,000000,26.67,26.9534,25.87,25.89,339554,0
+TLS.US,D,20211027,000000,26.01,26.2,25.45,25.68,358434,0
+TLS.US,D,20211028,000000,25.74,26.35,25.74,25.79,430644,0
+TLS.US,D,20211029,000000,25.73,26.03,25.41,25.91,236902,0
+TLS.US,D,20211101,000000,25.89,26.11,25.1,25.88,759250,0
+TLS.US,D,20211102,000000,25.83,26.115,25.26,25.5,303870,0
+TLS.US,D,20211103,000000,25.51,26.02,24.85,25.98,881544,0
+TLS.US,D,20211104,000000,26.21,26.21,25.2,26.01,405226,0
+TLS.US,D,20211105,000000,26.18,26.57,25.87,26.52,348562,0
+TLS.US,D,20211108,000000,26.58,26.8,26.36,26.45,376459,0
+TLS.US,D,20211109,000000,26.17,26.6363,25.665,25.77,355850,0
+TLS.US,D,20211110,000000,25.47,25.55,24.38,24.6,591998,0
+TLS.US,D,20211111,000000,24.55,24.82,23.92,23.95,506038,0
+TLS.US,D,20211112,000000,24.06,24.53,24.05,24.38,831094,0
+TLS.US,D,20211115,000000,16.96,19.4799,14.8,17.54,12021550,0
+TLS.US,D,20211116,000000,17.69,18.01,17,17.59,2208856,0
+TLS.US,D,20211117,000000,17.53,18.59,17.13,18.51,1237314,0
+TLS.US,D,20211118,000000,18.32,19.09,18.05,18.82,991171,0
+TLS.US,D,20211119,000000,19.43,19.834,18.75,18.83,1551446,0
+TLS.US,D,20211122,000000,18.7,18.8541,17.93,17.96,844217,0
+TLS.US,D,20211123,000000,17.76,18.1,16.7,16.89,1115268,0
+TLS.US,D,20211124,000000,16.72,17.03,16.31,16.5,1113805,0
+TLS.US,D,20211126,000000,16.26,16.489,15.9,16.15,461937,0
+TLS.US,D,20211129,000000,16.32,16.53,15.5,16.19,1463008,0
+TLS.US,D,20211130,000000,16.23,16.46,15.17,15.75,1140312,0
+TLS.US,D,20211201,000000,16.09,16.19,15.34,15.57,1230694,0
+TLS.US,D,20211202,000000,15.43,16.06,14.99,15.95,648285,0
+TLS.US,D,20211203,000000,15.67,16.06,15.19,15.53,1119979,0
+TLS.US,D,20211206,000000,15.53,16.47,15.19,16.16,1259195,0
+TLS.US,D,20211207,000000,16.52,17.28,16.38,17,564082,0
+TLS.US,D,20211208,000000,17,17.28,16.42,17.1,614215,0
+TLS.US,D,20211209,000000,16.82,17.2,16.08,16.14,564407,0
+TLS.US,D,20211210,000000,16.26,16.3774,15.68,15.87,307091,0
+TLS.US,D,20211213,000000,15.75,16.1862,15.675,15.82,648390,0
+TLS.US,D,20211214,000000,15.66,15.92,15.21,15.35,723945,0
+TLS.US,D,20211215,000000,15.35,15.6497,14.43,15.47,985813,0
+TLS.US,D,20211216,000000,15.815,15.815,14.82,15.32,2005733,0
+TLS.US,D,20211217,000000,14.483,16.05,14.483,15.8,1542837,0
+TLS.US,D,20211220,000000,15.27,15.55,14.65,14.86,656674,0
+TLS.US,D,20211221,000000,15.03,15.86,15.03,15.84,448679,0
+TLS.US,D,20211222,000000,16.05,16.05,15.32,15.96,503205,0
+TLS.US,D,20211223,000000,15.98,16.33,15.86,16.17,381837,0
+TLS.US,D,20211227,000000,16.2,16.34,15.97,16.16,575054,0
+TLS.US,D,20211228,000000,16.02,16.205,15.85,15.93,498659,0
+TLS.US,D,20211229,000000,15.82,15.9489,15.36,15.47,585477,0
+TLS.US,D,20211230,000000,15.64,15.9,15.34,15.65,1265008,0
+TLS.US,D,20211231,000000,15.61,15.725,15.25,15.42,717598,0
+TLS.US,D,20220103,000000,15.77,16.15,15.3,16,440670,0
+TLS.US,D,20220104,000000,15.91,16.02,15.12,15.36,381638,0
+TLS.US,D,20220105,000000,15.145,15.47,14.3869,14.42,762903,0
+TLS.US,D,20220106,000000,14.29,14.69,13.83,13.95,812159,0
+TLS.US,D,20220107,000000,13.8,14.08,13.4443,13.72,844967,0
+TLS.US,D,20220110,000000,13.58,13.97,12.9248,13.51,710303,0
+TLS.US,D,20220111,000000,13.56,14.84,13.49,14.6,1278298,0
+TLS.US,D,20220112,000000,14.66,14.87,14.16,14.19,332631,0
+TLS.US,D,20220113,000000,14.03,14.56,13.83,14.09,522127,0
+TLS.US,D,20220114,000000,13.948,14.32,13.165,13.65,710155,0
+TLS.US,D,20220118,000000,13.37,13.93,13.17,13.2,947037,0
+TLS.US,D,20220119,000000,13.46,14.1,13.24,13.64,1050498,0
+TLS.US,D,20220120,000000,13.86,14.32,13.06,13.09,933170,0
+TLS.US,D,20220121,000000,12.98,13.43,12.53,12.72,1673406,0
+TLS.US,D,20220124,000000,12.16,12.28,10.88,12.22,1322598,0
+TLS.US,D,20220125,000000,11.93,12.33,11.335,11.48,948520,0
+TLS.US,D,20220126,000000,11.96,12,10.86,10.97,895876,0
+TLS.US,D,20220127,000000,11.14,11.25,10.18,10.57,1170821,0
+TLS.US,D,20220128,000000,10.22,10.5688,10.07,10.53,910123,0
+TLS.US,D,20220131,000000,10.61,11.74,10.5,11.69,775060,0
+TLS.US,D,20220201,000000,11.989,11.99,11.16,11.48,555383,0
+TLS.US,D,20220202,000000,11.52,11.56,10.56,10.74,612752,0
+TLS.US,D,20220203,000000,10.39,10.79,10.09,10.11,638962,0
+TLS.US,D,20220204,000000,10.12,10.65,10.0375,10.51,392951,0
+TLS.US,D,20220207,000000,10.5,10.9,10.39,10.57,423847,0
+TLS.US,D,20220208,000000,10.44,10.59,10.22,10.56,299691,0
+TLS.US,D,20220209,000000,10.69,10.805,10.5,10.66,596144,0
+TLS.US,D,20220210,000000,10.33,10.88,10.27,10.37,664950,0
+TLS.US,D,20220211,000000,10.42,10.74,10.09,10.24,529581,0
+TLS.US,D,20220214,000000,10.28,10.86,10.28,10.54,518188,0
+TLS.US,D,20220215,000000,10.67,11.26,10.6004,11.19,777904,0
+TLS.US,D,20220216,000000,11.13,11.13,10.58,10.79,346306,0
+TLS.US,D,20220217,000000,10.67,10.74,10.21,10.26,637116,0
+TLS.US,D,20220218,000000,10.2,10.54,10.03,10.13,1128473,0
+TLS.US,D,20220222,000000,10.01,10.55,9.81,9.9,419778,0
+TLS.US,D,20220223,000000,9.96,10.44,9.935,10.25,892665,0
+TLS.US,D,20220224,000000,10.57,12.44,10.39,12.31,1955184,0
+TLS.US,D,20220225,000000,11.67,11.97,10.7104,11.22,1821161,0
+TLS.US,D,20220228,000000,11.22,11.89,11.22,11.42,2459796,0
+TLS.US,D,20220301,000000,11.55,11.84,10.77,11.09,1580808,0
+TLS.US,D,20220302,000000,11.03,11.15,10.47,10.65,806573,0
+TLS.US,D,20220303,000000,10.65,10.83,9.825,9.85,827523,0
+TLS.US,D,20220304,000000,9.8,9.93,8.97,9.17,1091651,0
+TLS.US,D,20220307,000000,9.26,9.6,9.07,9.18,763028,0
+TLS.US,D,20220308,000000,9.42,9.89,9.12,9.73,1009281,0
+TLS.US,D,20220309,000000,9.9,10.35,9.83,10.21,918399,0
+TLS.US,D,20220310,000000,10.12,10.12,9.73,9.85,564585,0
+TLS.US,D,20220311,000000,9.95,10.09,9.16,9.35,519157,0
+TLS.US,D,20220314,000000,9.68,10.3499,9.41,9.79,1574482,0
+TLS.US,D,20220315,000000,9.65,10.36,9.65,10.27,984842,0
+TLS.US,D,20220316,000000,9.05,9.49,8.51,9.11,3000367,0
+TLS.US,D,20220317,000000,9.19,10.3,9.1811,10.04,2330176,0
+TLS.US,D,20220318,000000,9.8,10.69,9.8,10.5,7629674,0
+TLS.US,D,20220321,000000,10.49,10.78,9.95,10.05,1383535,0
+TLS.US,D,20220322,000000,10.1,10.34,9.795,10.23,1080598,0
+TLS.US,D,20220323,000000,10.04,10.34,9.8,10.01,498635,0
+TLS.US,D,20220324,000000,10.03,10.28,9.83,10,702520,0
+TLS.US,D,20220325,000000,10,10,9.49,9.69,698364,0
+TLS.US,D,20220328,000000,9.73,9.97,9.55,9.75,581058,0
+TLS.US,D,20220329,000000,9.82,10.1308,9.64,9.9,1005687,0
+TLS.US,D,20220330,000000,9.9,10.12,9.7,9.95,708928,0
+TLS.US,D,20220331,000000,9.95,10.37,9.84,9.97,553311,0
+TLS.US,D,20220401,000000,10,10.13,9.63,9.85,530667,0
+TLS.US,D,20220404,000000,9.91,10.635,9.91,10.52,588718,0
+TLS.US,D,20220405,000000,10.5,10.63,10.31,10.41,362067,0
+TLS.US,D,20220406,000000,10.27,10.42,9.9,10.28,591626,0
+TLS.US,D,20220407,000000,10.36,10.52,10.11,10.36,623261,0
+TLS.US,D,20220408,000000,10.29,10.29,9.71,9.84,486794,0
+TLS.US,D,20220411,000000,9.76,9.82,9.52,9.55,402391,0
+TLS.US,D,20220412,000000,9.65,9.84,9.49,9.63,420968,0
+TLS.US,D,20220413,000000,9.62,9.7021,9.41,9.58,460809,0
+TLS.US,D,20220414,000000,9.68,9.77,9.47,9.57,542333,0
+TLS.US,D,20220418,000000,9.5,9.56,8.97,9.18,480573,0
+TLS.US,D,20220419,000000,9.19,9.428,9.01,9.27,343304,0
+TLS.US,D,20220420,000000,9.32,9.32,8.72,8.73,432028,0
+TLS.US,D,20220421,000000,8.81,8.92,8.59,8.65,434624,0
+TLS.US,D,20220422,000000,8.71,8.785,8.17,8.19,423008,0
+TLS.US,D,20220425,000000,8.06,8.3859,7.99,8.33,576712,0
+TLS.US,D,20220426,000000,8.24,8.2615,7.92,7.94,445017,0
+TLS.US,D,20220427,000000,7.91,8.11,7.75,7.77,482721,0
+TLS.US,D,20220428,000000,7.85,8.21,7.58,8.08,429674,0
+TLS.US,D,20220429,000000,8.05,8.29,7.772,7.79,384896,0
+TLS.US,D,20220502,000000,7.75,8.02,7.7,7.99,419736,0
+TLS.US,D,20220503,000000,7.96,8.07,7.78,7.87,518494,0
+TLS.US,D,20220504,000000,7.93,8.47,7.7943,8.39,489970,0
+TLS.US,D,20220505,000000,8.22,8.22,7.75,7.88,364770,0
+TLS.US,D,20220506,000000,7.78,7.78,7.3,7.41,380328,0
+TLS.US,D,20220509,000000,7.28,7.3,6.9,7,682005,0
+TLS.US,D,20220510,000000,7,7.27,6.54,6.89,779191,0
+TLS.US,D,20220511,000000,6.84,7.19,6.62,6.95,856313,0
+TLS.US,D,20220512,000000,6.79,7.25,6.771,7,944346,0
+TLS.US,D,20220513,000000,7.5,7.85,7.21,7.54,1414185,0
+TLS.US,D,20220516,000000,7.44,8.03,7.28,7.64,691588,0
+TLS.US,D,20220517,000000,7.78,8.04,7.54,7.6,484935,0
+TLS.US,D,20220518,000000,7.45,7.7,7.28,7.4,402785,0
+TLS.US,D,20220519,000000,7.4,7.93,7.37,7.66,577397,0
+TLS.US,D,20220520,000000,7.74,7.9,7.6,7.79,554607,0
+TLS.US,D,20220523,000000,7.91,8.01,7.71,7.98,625721,0
+TLS.US,D,20220524,000000,7.95,8.02,7.71,7.83,599514,0
+TLS.US,D,20220525,000000,8.19,9.26,8.19,9.2,1173609,0
+TLS.US,D,20220526,000000,9.14,9.64,9.1,9.36,704842,0
+TLS.US,D,20220527,000000,9.38,10.13,9.38,10.12,585010,0
+TLS.US,D,20220531,000000,10.21,10.265,9.535,9.63,918280,0
+TLS.US,D,20220601,000000,9.65,9.885,9.17,9.34,620950,0
+TLS.US,D,20220602,000000,9.34,10.01,9.34,9.9,887933,0
+TLS.US,D,20220603,000000,9.85,10.09,9.6,10.04,693202,0
+TLS.US,D,20220606,000000,10.3,10.44,10.02,10.2,420567,0
+TLS.US,D,20220607,000000,10.08,10.14,9.75,9.95,469388,0
+TLS.US,D,20220608,000000,9.93,10.278,9.69,9.71,328399,0
+TLS.US,D,20220609,000000,9.58,9.65,9.09,9.12,515856,0
+TLS.US,D,20220610,000000,8.97,9.1562,8.6128,8.7,669165,0
+TLS.US,D,20220613,000000,8.13,8.51,8,8.28,703223,0
+TLS.US,D,20220614,000000,8.29,8.37,7.87,7.98,794229,0
+TLS.US,D,20220615,000000,8.09,8.52,8.012,8.31,558625,0
+TLS.US,D,20220616,000000,8,8.15,7.385,7.51,662879,0
+TLS.US,D,20220617,000000,7.68,8.285,7.5,8.12,3953408,0
+TLS.US,D,20220621,000000,8.31,8.63,8.22,8.27,689558,0
+TLS.US,D,20220622,000000,7.93,8.51,7.93,8.29,469234,0
+TLS.US,D,20220623,000000,8.36,8.6,8.31,8.51,473077,0
+TLS.US,D,20220624,000000,8.61,8.77,8.2,8.28,2580449,0
+TLS.US,D,20220627,000000,8.49,8.6,8.17,8.45,600663,0
+TLS.US,D,20220628,000000,8.41,8.6788,8.28,8.38,589371,0
+TLS.US,D,20220629,000000,8.39,8.39,8.02,8.11,395070,0
+TLS.US,D,20220630,000000,7.94,8.09,7.67,8.08,429647,0
+TLS.US,D,20220701,000000,8.07,8.635,7.95,8.6,407787,0
+TLS.US,D,20220705,000000,8.41,8.43,8.15,8.35,414134,0
+TLS.US,D,20220706,000000,8.4,8.46,8.12,8.15,360182,0
+TLS.US,D,20220707,000000,8.23,8.36,8.115,8.25,259604,0
+TLS.US,D,20220708,000000,8.24,8.43,8.12,8.24,372763,0
+TLS.US,D,20220711,000000,8.26,8.35,7.53,7.57,459327,0
+TLS.US,D,20220712,000000,7.56,7.65,7.22,7.29,418070,0
+TLS.US,D,20220713,000000,7.15,7.36,7.07,7.21,316084,0
+TLS.US,D,20220714,000000,7.21,7.35,7.01,7.28,332426,0
+TLS.US,D,20220715,000000,7.45,7.5,7.08,7.46,455753,0
+TLS.US,D,20220718,000000,7.52,7.68,7.25,7.28,303790,0
+TLS.US,D,20220719,000000,7.43,7.7,7.34,7.62,266078,0
+TLS.US,D,20220720,000000,7.64,8.18,7.64,8.03,256975,0
+TLS.US,D,20220721,000000,7.99,8.235,7.917,8.11,288565,0
+TLS.US,D,20220722,000000,8.18,8.26,7.76,7.8,257634,0
+TLS.US,D,20220725,000000,7.89,7.89,7.61,7.67,248235,0
+TLS.US,D,20220726,000000,7.62,7.62,7.28,7.31,177789,0
+TLS.US,D,20220727,000000,7.45,7.53,7.31,7.44,239855,0
+TLS.US,D,20220728,000000,7.5,7.91,7.34,7.84,355492,0
+TLS.US,D,20220729,000000,7.82,7.96,7.61,7.94,290073,0
+TLS.US,D,20220801,000000,7.83,8.18,7.73,7.92,379377,0
+TLS.US,D,20220802,000000,7.8,8.33,7.8,8.22,976849,0
+TLS.US,D,20220803,000000,8.38,8.83,8.38,8.79,268972,0
+TLS.US,D,20220804,000000,8.88,8.99,8.76,8.93,289373,0
+TLS.US,D,20220805,000000,8.74,9.01,8.35,8.71,455817,0
+TLS.US,D,20220808,000000,8.73,9.04,8.73,8.82,442470,0
+TLS.US,D,20220809,000000,9.23,9.455,8.57,8.78,756822,0
+TLS.US,D,20220810,000000,9.09,9.38,8.89,9.16,524199,0
+TLS.US,D,20220811,000000,9.25,9.33,8.8,8.9,294328,0
+TLS.US,D,20220812,000000,9.03,9.71,8.96,9.69,478057,0
+TLS.US,D,20220815,000000,9.6,9.76,9.5101,9.62,308720,0
+TLS.US,D,20220816,000000,9.48,9.67,9.23,9.62,400403,0
+TLS.US,D,20220817,000000,9.41,9.75,9.335,9.66,356839,0
+TLS.US,D,20220818,000000,9.64,9.86,9.51,9.82,340089,0
+TLS.US,D,20220819,000000,9.62,9.77,9.47,9.62,603935,0
+TLS.US,D,20220822,000000,9.31,9.74,9.31,9.63,670223,0
+TLS.US,D,20220823,000000,9.7,10.209,9.65,9.96,569388,0
+TLS.US,D,20220824,000000,9.97,10.39,9.75,9.94,519720,0
+TLS.US,D,20220825,000000,10.08,10.12,9.89,10.07,427023,0
+TLS.US,D,20220826,000000,10.08,10.09,9.78,9.88,515673,0
+TLS.US,D,20220829,000000,9.68,10.27,9.652,10.06,367629,0
+TLS.US,D,20220830,000000,10.1,10.31,10.01,10.02,393327,0
+TLS.US,D,20220831,000000,10.04,10.14,9.85,9.9,908326,0
+TLS.US,D,20220901,000000,9.8,9.88,9.36,9.69,525959,0
+TLS.US,D,20220902,000000,9.72,9.92,9.56,9.69,387233,0
+TLS.US,D,20220906,000000,9.69,9.99,9.5862,9.8,386965,0
+TLS.US,D,20220907,000000,9.74,10.24,9.53,10.2,657642,0
+TLS.US,D,20220908,000000,10.02,10.49,9.975,10.33,468277,0
+TLS.US,D,20220909,000000,10.48,10.92,10.425,10.9,417180,0
+TLS.US,D,20220912,000000,11.96,12.51,11.52,11.55,710304,0
+TLS.US,D,20220913,000000,11.09,11.82,11.0546,11.69,862591,0
+TLS.US,D,20220914,000000,11.75,11.83,11.41,11.78,353377,0
+TLS.US,D,20220915,000000,11.55,11.78,11.18,11.31,329080,0
+TLS.US,D,20220916,000000,11.14,11.48,11.04,11.45,1299393,0
+TLS.US,D,20220919,000000,11.22,11.34,10.98,11.14,300998,0
+TLS.US,D,20220920,000000,11.04,11.19,10.92,11.1,232631,0
+TLS.US,D,20220921,000000,11.1,11.15,10.7671,10.8,262391,0
+TLS.US,D,20220922,000000,10.75,10.78,10.4302,10.49,352302,0
+TLS.US,D,20220923,000000,10.27,10.3812,9.59,9.64,385639,0
+TLS.US,D,20220926,000000,9.64,10.1,9.52,9.54,351061,0
+TLS.US,D,20220927,000000,9.67,9.89,9.49,9.67,378286,0
+TLS.US,D,20220928,000000,9.76,9.93,9.39,9.82,328038,0
+TLS.US,D,20220929,000000,9.58,9.61,9.02,9.17,299239,0
+TLS.US,D,20220930,000000,9.13,9.36,8.87,8.89,282543,0
+TLS.US,D,20221003,000000,8.94,9.225,8.7901,9.09,315855,0
+TLS.US,D,20221004,000000,9.33,9.63,9.23,9.49,376700,0
+TLS.US,D,20221005,000000,9.29,9.41,9.065,9.25,260837,0
+TLS.US,D,20221006,000000,9.2,9.5225,9.08,9.17,211512,0
+TLS.US,D,20221007,000000,9.01,9.16,8.49,8.67,205864,0
+TLS.US,D,20221010,000000,8.64,8.7,8.36,8.45,223177,0
+TLS.US,D,20221011,000000,8.36,8.54,8.17,8.3,257838,0
+TLS.US,D,20221012,000000,8.25,8.41,7.77,7.94,508951,0
+TLS.US,D,20221013,000000,7.71,8.33,7.58,8.25,336080,0
+TLS.US,D,20221014,000000,8.33,8.41,7.87,7.94,272204,0
+TLS.US,D,20221017,000000,7.96,8.39,7.895,8.31,481705,0
+TLS.US,D,20221018,000000,8.57,8.75,8.31,8.52,474165,0
+TLS.US,D,20221019,000000,8.38,8.55,8.23,8.36,374465,0
+TLS.US,D,20221020,000000,8.76,9.9764,8.58,9.82,1433676,0
+TLS.US,D,20221021,000000,9.84,10.32,9.69,10.23,1214947,0
+TLS.US,D,20221024,000000,10.25,10.33,9.76,10.25,686374,0
+TLS.US,D,20221025,000000,10.35,11.05,10.3101,10.95,561072,0
+TLS.US,D,20221026,000000,10.63,11.03,10.52,10.59,376602,0
+TLS.US,D,20221027,000000,10.64,10.9838,10.64,10.68,232681,0
+TLS.US,D,20221028,000000,10.71,11.08,10.63,10.9,268895,0
+TLS.US,D,20221031,000000,10.74,10.86,10.56,10.6,376413,0
+TLS.US,D,20221101,000000,10.75,10.85,10.32,10.49,242197,0
+TLS.US,D,20221102,000000,10.71,10.765,10.03,10.09,351875,0
+TLS.US,D,20221103,000000,10.04,10.208,9.9,10.01,154756,0
+TLS.US,D,20221104,000000,10.2,10.4,9.88,10.35,303902,0
+TLS.US,D,20221107,000000,10.36,10.92,10.32,10.81,355357,0
+TLS.US,D,20221108,000000,10.91,11.235,10.72,11.04,502480,0
+TLS.US,D,20221109,000000,8,8,3.345,3.44,8832446,0
+TLS.US,D,20221110,000000,3.55,3.74,3.41,3.49,4149538,0
+TLS.US,D,20221111,000000,3.78,5,3.75,4.47,11613457,0
+TLS.US,D,20221114,000000,4.5,4.98,4.26,4.88,2237564,0
+TLS.US,D,20221115,000000,5,5.17,4.66,4.76,1590798,0
+TLS.US,D,20221116,000000,4.63,4.72,4.35,4.44,1048160,0
+TLS.US,D,20221117,000000,4.34,4.3485,4.04,4.08,967541,0
+TLS.US,D,20221118,000000,4.17,4.185,3.875,3.92,777224,0
+TLS.US,D,20221121,000000,4.07,4.07,3.78,3.81,671380,0
+TLS.US,D,20221122,000000,3.8,3.8809,3.65,3.8,824251,0
+TLS.US,D,20221123,000000,3.83,4.12,3.73,3.9,740922,0
+TLS.US,D,20221125,000000,3.83,4.0199,3.7701,3.84,227960,0
+TLS.US,D,20221128,000000,3.87,3.99,3.73,3.78,812323,0
+TLS.US,D,20221129,000000,3.91,3.91,3.74,3.88,641932,0
+TLS.US,D,20221130,000000,3.89,4.105,3.8,4.1,771115,0
+TLS.US,D,20221201,000000,4.1,4.32,4.08,4.28,596919,0
+TLS.US,D,20221202,000000,4.06,4.26,4,4.22,982848,0
+TLS.US,D,20221205,000000,4.2,4.3099,4.01,4.03,732795,0
+TLS.US,D,20221206,000000,4.03,4.22,3.97,4.22,514821,0
+TLS.US,D,20221207,000000,4.18,4.36,4.09,4.12,733764,0
+TLS.US,D,20221208,000000,4.11,4.395,4.08,4.32,579019,0
+TLS.US,D,20221209,000000,4.33,4.47,4.31,4.37,581873,0
+TLS.US,D,20221212,000000,4.35,4.58,4.35,4.43,545555,0
+TLS.US,D,20221213,000000,4.54,4.715,4.48,4.7,691372,0
+TLS.US,D,20221214,000000,4.66,4.92,4.6037,4.88,989981,0
+TLS.US,D,20221215,000000,4.72,4.86,4.66,4.82,1093078,0
+TLS.US,D,20221216,000000,4.78,5.24,4.78,5.19,4852474,0
+TLS.US,D,20221219,000000,5.2,5.39,4.6,4.67,1217246,0
+TLS.US,D,20221220,000000,4.79,5.005,4.66,4.91,525570,0
+TLS.US,D,20221221,000000,4.91,5.12,4.845,5.07,560191,0
+TLS.US,D,20221222,000000,5,5.12,4.7,4.88,515696,0
+TLS.US,D,20221223,000000,4.93,5,4.78,4.87,459867,0
+TLS.US,D,20221227,000000,4.82,4.95,4.75,4.88,258856,0
+TLS.US,D,20221228,000000,4.82,4.94,4.76,4.85,478110,0
+TLS.US,D,20221229,000000,4.8,5.13,4.8,5.04,459316,0
+TLS.US,D,20221230,000000,4.99,5.13,4.55,5.09,687546,0
+TLS.US,D,20230103,000000,4.94,5.29,4.82,5.19,554918,0
+TLS.US,D,20230104,000000,5.18,5.2,4.82,4.89,472442,0
+TLS.US,D,20230105,000000,4.82,4.95,4.6,4.74,535582,0
+TLS.US,D,20230106,000000,4.78,4.93,4.6,4.89,425097,0
+TLS.US,D,20230109,000000,4.91,5.155,4.83,5,401539,0
+TLS.US,D,20230110,000000,5.04,5.255,4.9206,5.23,243267,0
+TLS.US,D,20230111,000000,5.27,5.34,5.03,5.11,377106,0
+TLS.US,D,20230112,000000,5.13,5.27,4.9875,5.21,340327,0
+TLS.US,D,20230113,000000,5.24,5.315,4.97,5.12,579630,0
+TLS.US,D,20230117,000000,5.15,5.34,5.04,5.15,651626,0
+TLS.US,D,20230118,000000,5.2,5.36,4.96,5.01,655752,0
+TLS.US,D,20230119,000000,5,5.2,4.8,4.88,565319,0
+TLS.US,D,20230120,000000,4.94,4.94,4.58,4.87,1557845,0
+TLS.US,D,20230123,000000,4.86,5.2,4.73,5.04,745953,0
+TLS.US,D,20230124,000000,4.99,5.105,4.94,4.98,399191,0
+TLS.US,D,20230125,000000,4.9,5.04,4.79,4.99,493264,0
+TLS.US,D,20230126,000000,5.03,5.16,4.85,4.94,309915,0
+TLS.US,D,20230127,000000,4.9,5.05,4.86,5,480662,0
+TLS.US,D,20230130,000000,4.96,4.97,4.79,4.86,370349,0
+TLS.US,D,20230131,000000,4.9,5.04,4.82,4.85,728595,0
+TLS.US,D,20230201,000000,4.89,5.11,4.89,5.02,493954,0
+TLS.US,D,20230202,000000,5.11,5.25,5.07,5.17,672342,0
+TLS.US,D,20230203,000000,5.07,5.13,4.88,4.89,529642,0
+TLS.US,D,20230206,000000,4.86,4.89,4.66,4.74,459206,0
+TLS.US,D,20230207,000000,4.7,4.7,4.35,4.51,564734,0
+TLS.US,D,20230208,000000,4.56,4.66,4.3995,4.47,416880,0
+TLS.US,D,20230209,000000,4.55,4.59,4.34,4.36,371492,0
+TLS.US,D,20230210,000000,4.35,4.45,4.26,4.4,380529,0
+TLS.US,D,20230213,000000,4.39,4.4598,4.3176,4.44,228225,0
+TLS.US,D,20230214,000000,4.46,4.54,4.31,4.42,297369,0
+TLS.US,D,20230215,000000,4.4,4.48,4.33,4.45,478259,0
+TLS.US,D,20230216,000000,4.5,4.5,4.28,4.32,321513,0
+TLS.US,D,20230217,000000,4.34,4.52,4.2015,4.51,422286,0
+TLS.US,D,20230221,000000,4.46,4.46,4.0901,4.14,432574,0
+TLS.US,D,20230222,000000,4.16,4.26,4.11,4.23,280307,0
+TLS.US,D,20230223,000000,4.25,4.33,4.07,4.14,240926,0
+TLS.US,D,20230224,000000,4.06,4.12,3.93,4.03,267878,0
+TLS.US,D,20230227,000000,4.04,4.05,3.85,3.88,318857,0
+TLS.US,D,20230228,000000,3.9,3.935,3.76,3.87,688186,0
+TLS.US,D,20230301,000000,3.88,4.04,3.72,3.85,418620,0
+TLS.US,D,20230302,000000,3.8,4,3.78,3.97,393590,0
+TLS.US,D,20230303,000000,3.95,4.13,3.91,4.11,361498,0
+TLS.US,D,20230306,000000,4.11,4.11,3.865,3.9,378669,0
+TLS.US,D,20230307,000000,3.96,3.96,3.785,3.83,747523,0
+TLS.US,D,20230308,000000,3.85,3.91,3.785,3.86,302074,0
+TLS.US,D,20230309,000000,3.79,3.85,3.59,3.59,334499,0
+TLS.US,D,20230310,000000,3.6,3.601,3.425,3.46,379482,0
+TLS.US,D,20230313,000000,3.38,3.47,2.95,3.075,1023327,0
+TLS.US,D,20230314,000000,3.22,3.2999,3.09,3.23,891849,0
+TLS.US,D,20230315,000000,3.18,3.23,3,3.2,1269874,0
+TLS.US,D,20230316,000000,2.41,2.58,2.1,2.135,2359581,0
+TLS.US,D,20230317,000000,2.14,2.45,2.025,2.42,6517464,0
+TLS.US,D,20230320,000000,2.43,2.5992,2.42,2.44,1473150,0
+TLS.US,D,20230321,000000,2.445,2.58,2.445,2.49,812964,0
+TLS.US,D,20230322,000000,2.5,2.5,2.27,2.28,662165,0
+TLS.US,D,20230323,000000,2.3,2.41,2.27,2.3,641882,0
+TLS.US,D,20230324,000000,2.27,2.41,2.2,2.37,803820,0
+TLS.US,D,20230327,000000,2.4,2.55,2.38,2.5,679201,0
+TLS.US,D,20230328,000000,2.47,2.57,2.47,2.5,480018,0
+TLS.US,D,20230329,000000,2.52,2.645,2.495,2.55,496756,0
+TLS.US,D,20230330,000000,2.59,2.68,2.45,2.46,664613,0
+TLS.US,D,20230331,000000,2.47,2.54,2.44,2.53,726649,0
+TLS.US,D,20230403,000000,2.52,2.53,2.335,2.37,550001,0
+TLS.US,D,20230404,000000,2.39,2.4499,2.3396,2.37,485855,0
+TLS.US,D,20230405,000000,2.34,2.4,2.275,2.33,274123,0
+TLS.US,D,20230406,000000,2.32,2.435,2.31,2.42,332915,0
+TLS.US,D,20230410,000000,2.4,2.43,2.32,2.4,407037,0
+TLS.US,D,20230411,000000,2.39,2.46,2.39,2.4,428452,0
+TLS.US,D,20230412,000000,2.42,2.475,2.38,2.39,348054,0
+TLS.US,D,20230413,000000,2.41,2.58,2.41,2.55,329158,0
+TLS.US,D,20230414,000000,2.55,2.585,2.5,2.53,503602,0
+TLS.US,D,20230417,000000,2.43,2.44,2.06,2.265,2171005,0
+TLS.US,D,20230418,000000,2.28,2.34,2.08,2.115,857383,0
+TLS.US,D,20230419,000000,2.09,2.14,2.02,2.09,1214847,0
+TLS.US,D,20230420,000000,2.13,2.205,2.05,2.12,1129706,0
+TLS.US,D,20230421,000000,2.1,2.195,1.98,2.06,2359141,0
+TLS.US,D,20230424,000000,2.06,2.07,1.93,1.94,761826,0
+TLS.US,D,20230425,000000,1.91,1.91,1.73,1.74,1304278,0
+TLS.US,D,20230426,000000,1.75,1.77,1.67,1.69,668711,0
+TLS.US,D,20230427,000000,1.69,1.76,1.61,1.69,860870,0
+TLS.US,D,20230428,000000,1.63,1.74,1.63,1.7,779978,0
+TLS.US,D,20230501,000000,1.7,1.7599,1.64,1.67,1011345,0
+TLS.US,D,20230502,000000,1.67,1.68,1.57,1.59,961281,0
+TLS.US,D,20230503,000000,1.61,1.7,1.57,1.59,1201922,0
+TLS.US,D,20230504,000000,1.59,1.6,1.53,1.59,926369,0
+TLS.US,D,20230505,000000,1.61,1.775,1.61,1.74,750690,0
+TLS.US,D,20230508,000000,1.74,1.85,1.735,1.8,874895,0
+TLS.US,D,20230509,000000,1.8,1.86,1.76,1.81,790494,0
+TLS.US,D,20230510,000000,1.97,2.227,1.84,2.1,1237395,0
+TLS.US,D,20230511,000000,2.05,2.25,2.0101,2.22,1158316,0
+TLS.US,D,20230512,000000,2.27,2.49,2.19,2.23,2338430,0
+TLS.US,D,20230515,000000,2.58,2.84,2.43,2.81,2340997,0
+TLS.US,D,20230516,000000,2.82,2.945,2.69,2.94,1153117,0
+TLS.US,D,20230517,000000,2.92,2.93,2.56,2.63,820163,0
+TLS.US,D,20230518,000000,2.61,2.76,2.595,2.68,907559,0
+TLS.US,D,20230519,000000,2.67,2.73,2.57,2.62,760294,0
+TLS.US,D,20230522,000000,2.63,2.63,2.545,2.55,582634,0
+TLS.US,D,20230523,000000,2.55,2.645,2.54,2.58,760136,0
+TLS.US,D,20230524,000000,2.55,2.62,2.5,2.56,317969,0
+TLS.US,D,20230525,000000,2.55,2.64,2.48,2.61,640745,0
+TLS.US,D,20230526,000000,2.61,3.355,2.61,3.32,2039681,0
+TLS.US,D,20230530,000000,3.32,3.38,3.07,3.26,1393937,0
+TLS.US,D,20230531,000000,3.25,3.44,3.12,3.21,2116986,0
+TLS.US,D,20230601,000000,3.16,3.16,2.87,2.9,926588,0
+TLS.US,D,20230602,000000,2.89,2.92,2.68,2.72,643748,0
+TLS.US,D,20230605,000000,2.69,2.69,2.51,2.58,802225,0
+TLS.US,D,20230606,000000,2.59,2.85,2.555,2.76,698073,0
+TLS.US,D,20230607,000000,2.78,2.94,2.67,2.69,643890,0
+TLS.US,D,20230608,000000,2.67,2.69,2.58,2.59,396539,0
+TLS.US,D,20230609,000000,2.59,2.75,2.54,2.59,755943,0
+TLS.US,D,20230612,000000,2.6,2.6,2.36,2.42,865530,0
+TLS.US,D,20230613,000000,2.44,2.57,2.429,2.51,714619,0
+TLS.US,D,20230614,000000,2.54,2.66,2.39,2.42,596231,0
+TLS.US,D,20230615,000000,2.42,2.58,2.31,2.56,685173,0
+TLS.US,D,20230616,000000,2.63,2.78,2.6,2.7,2601847,0
+TLS.US,D,20230620,000000,2.7,2.74,2.42,2.435,868469,0
+TLS.US,D,20230621,000000,2.43,2.46,2.28,2.28,506369,0
+TLS.US,D,20230622,000000,2.26,2.47,2.21,2.44,849356,0
+TLS.US,D,20230623,000000,2.38,2.595,2.335,2.46,7119515,0
+TLS.US,D,20230626,000000,2.515,2.605,2.43,2.43,710415,0
+TLS.US,D,20230627,000000,2.45,2.59,2.44,2.54,529653,0
+TLS.US,D,20230628,000000,2.54,2.57,2.5,2.56,344024,0
+TLS.US,D,20230629,000000,2.57,2.63,2.54,2.6,368518,0
+TLS.US,D,20230630,000000,2.65,2.65,2.52,2.56,430353,0
+TLS.US,D,20230703,000000,2.57,2.74,2.55,2.74,248396,0
+TLS.US,D,20230705,000000,2.69,2.79,2.58,2.58,467875,0
+TLS.US,D,20230706,000000,2.55,2.58,2.49,2.57,407325,0
+TLS.US,D,20230707,000000,2.56,2.715,2.56,2.67,271266,0
+TLS.US,D,20230710,000000,2.66,2.675,2.57,2.59,280277,0
+TLS.US,D,20230711,000000,2.61,2.735,2.565,2.69,316652,0
+TLS.US,D,20230712,000000,2.75,2.78,2.68,2.7,274293,0
+TLS.US,D,20230713,000000,2.71,2.77,2.605,2.64,421790,0
+TLS.US,D,20230714,000000,2.67,2.715,2.565,2.59,212576,0
+TLS.US,D,20230717,000000,2.57,2.5999,2.47,2.49,381091,0
+TLS.US,D,20230718,000000,2.51,2.535,2.425,2.45,168502,0
+TLS.US,D,20230719,000000,2.44,2.505,2.39,2.42,159138,0
+TLS.US,D,20230720,000000,2.43,2.43,2.24,2.27,304013,0
+TLS.US,D,20230721,000000,2.3,2.3373,2.23,2.29,198820,0
+TLS.US,D,20230724,000000,2.29,2.375,2.24,2.36,210877,0
+TLS.US,D,20230725,000000,2.36,2.42,2.29,2.4,358205,0
+TLS.US,D,20230726,000000,2.4,2.51,2.38,2.48,222231,0
+TLS.US,D,20230727,000000,2.53,2.54,2.38,2.42,248075,0
+TLS.US,D,20230728,000000,2.46,2.55,2.44,2.45,163590,0
+TLS.US,D,20230731,000000,2.47,2.565,2.45,2.51,265611,0
+TLS.US,D,20230801,000000,2.51,2.58,2.425,2.57,219610,0
+TLS.US,D,20230802,000000,2.54,2.56,2.46,2.53,249997,0
+TLS.US,D,20230803,000000,2.5,2.53,2.365,2.42,292377,0
+TLS.US,D,20230804,000000,2.41,2.43,2.29,2.3,200687,0
+TLS.US,D,20230807,000000,2.3,2.32,2.225,2.28,300369,0
+TLS.US,D,20230808,000000,2.27,2.35,2.22,2.3,347041,0
+TLS.US,D,20230809,000000,2.45,2.64,2.3388,2.57,695739,0
+TLS.US,D,20230810,000000,2.61,2.9901,2.58,2.58,459219,0
+TLS.US,D,20230811,000000,2.53,2.55,2.32,2.33,319955,0
+TLS.US,D,20230814,000000,2.33,2.33,2.2,2.22,258530,0
+TLS.US,D,20230815,000000,2.2,2.23,2.09,2.14,218289,0
+TLS.US,D,20230816,000000,2.2,2.25,2.09,2.12,376193,0
+TLS.US,D,20230817,000000,2.16,2.16,2.005,2.03,380508,0
+TLS.US,D,20230818,000000,1.97,2.115,1.92,2.08,423781,0
+TLS.US,D,20230821,000000,2.17,2.17,1.98,2.01,257108,0
+TLS.US,D,20230822,000000,2.12,2.25,2.05,2.1,369669,0
+TLS.US,D,20230823,000000,2.1,2.205,2.079,2.19,312853,0
+TLS.US,D,20230824,000000,2.2,2.2,2.08,2.11,366967,0
+TLS.US,D,20230825,000000,2.12,2.12,2.01,2.04,304757,0
+TLS.US,D,20230828,000000,2.02,2.02,1.94,1.95,287115,0
+TLS.US,D,20230829,000000,1.97,2.15,1.95,2.08,473882,0
+TLS.US,D,20230830,000000,2.08,2.255,2.0318,2.21,333324,0
+TLS.US,D,20230831,000000,2.31,2.64,2.29,2.61,1151065,0
+TLS.US,D,20230901,000000,2.66,2.79,2.5,2.54,505722,0
+TLS.US,D,20230905,000000,2.54,2.555,2.3,2.3,231930,0
+TLS.US,D,20230906,000000,2.28,2.375,2.26,2.26,220687,0
+TLS.US,D,20230907,000000,2.21,2.237,2.1457,2.19,259233,0
+TLS.US,D,20230908,000000,2.19,2.2,2.095,2.13,263880,0
+TLS.US,D,20230911,000000,2.1,2.16,2.05,2.11,216864,0
+TLS.US,D,20230912,000000,2.17,2.17,2.04,2.09,405073,0
+TLS.US,D,20230913,000000,2.07,2.1073,2.0101,2.08,199510,0
+TLS.US,D,20230914,000000,2.07,2.14,2.06,2.07,239139,0
+TLS.US,D,20230915,000000,2.07,2.0983,2.02,2.03,333488,0
+TLS.US,D,20230918,000000,2.04,2.06,1.98,2.01,186374,0
+TLS.US,D,20230919,000000,1.99,2.1,1.95,2.08,219251,0
+TLS.US,D,20230920,000000,2.08,2.125,1.98,1.99,266476,0
+TLS.US,D,20230921,000000,1.9,2.02,1.88,1.98,280908,0
+TLS.US,D,20230922,000000,1.99,2.0661,1.93,1.93,282798,0
+TLS.US,D,20230925,000000,1.92,1.975,1.89,1.91,173699,0
+TLS.US,D,20230926,000000,1.88,1.955,1.87,1.94,183653,0
+TLS.US,D,20230927,000000,2.1,2.2,2.039,2.17,564522,0
+TLS.US,D,20230928,000000,2.17,2.3,2.14,2.26,378865,0
+TLS.US,D,20230929,000000,2.2,2.41,2.2,2.39,327547,0
+TLS.US,D,20231002,000000,2.41,2.47,2.31,2.37,451513,0
+TLS.US,D,20231003,000000,2.35,2.44,2.35,2.42,292184,0
+TLS.US,D,20231004,000000,2.34,2.54,2.34,2.45,240931,0
+TLS.US,D,20231005,000000,2.45,2.57,2.4402,2.56,207369,0
+TLS.US,D,20231006,000000,2.53,2.61,2.47,2.55,166250,0
+TLS.US,D,20231009,000000,2.51,2.565,2.4505,2.56,269263,0
+TLS.US,D,20231010,000000,2.5,2.5831,2.37,2.39,261306,0
+TLS.US,D,20231011,000000,2.39,2.42,2.26,2.26,145117,0
+TLS.US,D,20231012,000000,2.33,2.33,2.135,2.31,228778,0
+TLS.US,D,20231013,000000,2.32,2.39,2.2575,2.37,281162,0
+TLS.US,D,20231016,000000,2.38,2.525,2.36,2.5,262478,0
+TLS.US,D,20231017,000000,2.48,2.49,2.44,2.47,204922,0
+TLS.US,D,20231018,000000,2.45,2.53,2.45,2.53,145797,0
+TLS.US,D,20231019,000000,2.52,2.535,2.43,2.5,218389,0
+TLS.US,D,20231020,000000,2.49,2.49,2.285,2.33,348948,0
+TLS.US,D,20231023,000000,2.28,2.345,2.19,2.28,217226,0
+TLS.US,D,20231024,000000,2.3,2.405,2.3,2.36,162139,0
+TLS.US,D,20231025,000000,2.34,2.34,2.225,2.24,199293,0
+TLS.US,D,20231026,000000,2.3,2.345,2.22,2.32,227035,0
+TLS.US,D,20231027,000000,2.31,2.38,2.262,2.35,165046,0
+TLS.US,D,20231030,000000,2.34,2.465,2.34,2.42,182675,0
+TLS.US,D,20231031,000000,2.45,2.45,2.305,2.32,148562,0
+TLS.US,D,20231101,000000,2.3,2.32,2.17,2.23,233765,0
+TLS.US,D,20231102,000000,2.26,2.43,2.24,2.42,370703,0
+TLS.US,D,20231103,000000,2.45,2.695,2.44,2.66,433977,0
+TLS.US,D,20231106,000000,2.6,2.93,2.6,2.89,601476,0
+TLS.US,D,20231107,000000,2.92,3.01,2.9,2.99,345793,0
+TLS.US,D,20231108,000000,3.03,3.0817,2.8801,3.06,501626,0
+TLS.US,D,20231109,000000,3.34,3.5,3.04,3.04,1099694,0
+TLS.US,D,20231110,000000,3.2,3.96,3.19,3.82,3851762,0
+TLS.US,D,20231113,000000,3.85,4.0605,3.72,3.78,819474,0
+TLS.US,D,20231114,000000,3.78,4.27,3.77,4.25,536487,0
+TLS.US,D,20231115,000000,4.29,4.39,3.65,3.73,660333,0
+TLS.US,D,20231116,000000,3.7,3.85,3.56,3.81,446956,0
+TLS.US,D,20231117,000000,3.85,4.09,3.74,3.95,412656,0
+TLS.US,D,20231120,000000,3.89,3.98,3.8,3.87,460521,0
+TLS.US,D,20231121,000000,3.87,3.98,3.78,3.9,461838,0
+TLS.US,D,20231122,000000,3.9,3.96,3.78,3.94,440590,0
+TLS.US,D,20231124,000000,3.9,4.19,3.9,4.13,348510,0
+TLS.US,D,20231127,000000,4.14,4.17,3.73,3.76,743298,0
+TLS.US,D,20231128,000000,3.74,4.05,3.72,4,442732,0
+TLS.US,D,20231129,000000,3.97,4.13,3.95,4.03,289866,0
+TLS.US,D,20231130,000000,4.03,4.25,3.94,4.11,459951,0
+TLS.US,D,20231201,000000,4.11,4.25,4.03,4.25,373132,0
+TLS.US,D,20231204,000000,4.25,4.2947,3.96,4.1,577907,0
+TLS.US,D,20231205,000000,4.18,4.27,4.08,4.26,519695,0
+TLS.US,D,20231206,000000,4.29,5,4.27,4.7,918486,0
+TLS.US,D,20231207,000000,4.74,4.77,4.44,4.56,430062,0
+TLS.US,D,20231208,000000,4.6,4.66,4.27,4.44,513609,0
+TLS.US,D,20231211,000000,4.53,4.59,4.281,4.39,312993,0
+TLS.US,D,20231212,000000,4.39,4.39,4.031,4.11,700673,0
+TLS.US,D,20231213,000000,4.11,4.14,3.64,3.94,772217,0
+TLS.US,D,20231214,000000,3.97,4.11,3.73,3.86,727064,0
+TLS.US,D,20231215,000000,3.83,3.96,3.75,3.96,480860,0
+TLS.US,D,20231218,000000,4,4.45,3.97,4.05,573920,0
+TLS.US,D,20231219,000000,4.05,4.24,3.85,4.2,290095,0
+TLS.US,D,20231220,000000,4.16,4.26,3.98,4,474938,0
+TLS.US,D,20231221,000000,4.06,4.09,3.86,3.95,420730,0
+TLS.US,D,20231222,000000,3.98,3.98,3.83,3.83,248174,0
+TLS.US,D,20231226,000000,3.91,4.01,3.775,3.92,516550,0
+TLS.US,D,20231227,000000,3.95,3.965,3.78,3.83,501660,0
+TLS.US,D,20231228,000000,3.84,3.91,3.76,3.81,427332,0
+TLS.US,D,20231229,000000,3.82,3.8497,3.58,3.65,876435,0
+TLS.US,D,20240102,000000,3.64,4.1,3.62,4.07,462693,0
+TLS.US,D,20240103,000000,4.03,4.18,3.88,3.92,405101,0
+TLS.US,D,20240104,000000,3.92,3.965,3.83,3.91,530029,0
+TLS.US,D,20240105,000000,3.91,4.25,3.86,4.22,463747,0
+TLS.US,D,20240108,000000,4.22,4.22,3.92,3.94,537986,0
+TLS.US,D,20240109,000000,3.91,4.16,3.905,4.11,398114,0
+TLS.US,D,20240110,000000,4.11,4.2985,4.05,4.21,471485,0
+TLS.US,D,20240111,000000,4.28,4.45,4.12,4.44,498540,0
+TLS.US,D,20240112,000000,4.5,4.66,4.43,4.65,465791,0
+TLS.US,D,20240116,000000,4.68,4.68,4.175,4.25,532774,0
+TLS.US,D,20240117,000000,4.2,4.2,3.98,4.02,575239,0
+TLS.US,D,20240118,000000,4.03,4.06,3.84,3.97,405726,0
+TLS.US,D,20240119,000000,4.01,4.0127,3.81,3.95,600511,0
+TLS.US,D,20240122,000000,4,4.38,3.97,4.37,447524,0
+TLS.US,D,20240123,000000,4.39,4.6,4.3592,4.38,474501,0
+TLS.US,D,20240124,000000,4.39,4.4737,4.015,4.04,451166,0
+TLS.US,D,20240125,000000,4.07,4.095,3.92,4.04,311608,0
+TLS.US,D,20240126,000000,4.07,4.3,4.07,4.22,321332,0
+TLS.US,D,20240129,000000,4.16,4.24,4.01,4.17,443511,0
+TLS.US,D,20240130,000000,4.18,4.18,3.905,4.01,821511,0
+TLS.US,D,20240131,000000,4.01,4.165,3.99,4.04,303186,0
+TLS.US,D,20240201,000000,4.04,4.11,3.885,3.94,270698,0
+TLS.US,D,20240202,000000,3.9,3.91,3.7512,3.9,324707,0
+TLS.US,D,20240205,000000,3.9,3.9,3.72,3.81,292723,0
+TLS.US,D,20240206,000000,3.81,4.25,3.8,4.25,342624,0
+TLS.US,D,20240207,000000,4.29,4.29,4.04,4.04,261868,0
+TLS.US,D,20240208,000000,4.02,4.23,4.02,4.14,307795,0
+TLS.US,D,20240209,000000,4.17,4.32,4.14,4.29,243878,0
+TLS.US,D,20240212,000000,4.3,4.43,4.26,4.35,269336,0
+TLS.US,D,20240213,000000,4.22,4.22,3.9,3.9,261743,0
+TLS.US,D,20240214,000000,3.95,4.07,3.9,4.04,203070,0
+TLS.US,D,20240215,000000,4.09,4.09,3.87,4.02,258868,0
+TLS.US,D,20240216,000000,4.01,4.11,3.925,4.1,379756,0
+TLS.US,D,20240220,000000,4,4.235,4,4.18,226172,0
+TLS.US,D,20240221,000000,4.12,4.12,3.62,3.66,427072,0
+TLS.US,D,20240222,000000,3.7,3.7017,3.455,3.51,403200,0
+TLS.US,D,20240223,000000,3.5,3.735,3.45,3.73,424117,0
+TLS.US,D,20240226,000000,3.75,3.88,3.69,3.76,359914,0
+TLS.US,D,20240227,000000,3.75,3.76,3.63,3.74,270433,0
+TLS.US,D,20240228,000000,3.72,3.81,3.615,3.65,253651,0
+TLS.US,D,20240229,000000,3.73,3.79,3.64,3.67,333831,0
+TLS.US,D,20240301,000000,3.69,3.82,3.58,3.8,259632,0
+TLS.US,D,20240304,000000,3.82,3.82,3.64,3.7,220578,0
+TLS.US,D,20240305,000000,3.68,3.6899,3.54,3.6,243503,0
+TLS.US,D,20240306,000000,3.67,3.72,3.535,3.55,217353,0
+TLS.US,D,20240307,000000,3.56,3.63,3.475,3.56,173792,0
+TLS.US,D,20240308,000000,3.59,3.715,3.57,3.67,175496,0
+TLS.US,D,20240311,000000,3.64,3.64,3.125,3.32,642808,0
+TLS.US,D,20240312,000000,3.33,3.38,3.13,3.33,854074,0
+TLS.US,D,20240313,000000,3.25,3.49,3.25,3.31,334884,0
+TLS.US,D,20240314,000000,3.29,3.33,3.11,3.15,471405,0
+TLS.US,D,20240315,000000,3.33,3.98,3.29,3.96,1720396,0
+TLS.US,D,20240318,000000,4.1,4.5501,3.905,3.93,1133836,0
+TLS.US,D,20240319,000000,3.9,4.205,3.86,4.14,453465,0
+TLS.US,D,20240320,000000,4.18,4.44,4.015,4.37,542420,0
+TLS.US,D,20240321,000000,4.4,4.48,4.1,4.47,1209089,0
+TLS.US,D,20240322,000000,4.43,4.47,3.98,3.98,469095,0
+TLS.US,D,20240325,000000,3.98,3.999,3.85,3.95,386641,0
+TLS.US,D,20240326,000000,3.95,4.12,3.94,4.02,284180,0
+TLS.US,D,20240327,000000,4.02,4.14,3.99,4.14,250541,0
+TLS.US,D,20240328,000000,4.13,4.24,4.09,4.16,380653,0
+TLS.US,D,20240401,000000,4.21,4.295,4.16,4.24,320952,0
+TLS.US,D,20240402,000000,4.17,4.25,4.105,4.17,269884,0
+TLS.US,D,20240403,000000,4.18,4.23,4.04,4.14,276537,0
+TLS.US,D,20240404,000000,4.19,4.26,4.12,4.15,355108,0
+TLS.US,D,20240405,000000,4.11,4.16,4.06,4.08,320158,0
+TLS.US,D,20240408,000000,4.1,4.37,4.1,4.37,228250,0
+TLS.US,D,20240409,000000,4.36,4.435,4.155,4.18,298522,0
+TLS.US,D,20240410,000000,4.14,4.14,3.96,3.96,320579,0
+TLS.US,D,20240411,000000,3.97,3.97,3.845,3.88,270515,0
+TLS.US,D,20240412,000000,3.88,3.88,3.59,3.6,373661,0
+TLS.US,D,20240415,000000,3.55,3.68,3.35,3.47,501791,0
+TLS.US,D,20240416,000000,3.45,3.48,3.34,3.35,206042,0
+TLS.US,D,20240417,000000,3.35,3.39,3.29,3.3,159588,0
+TLS.US,D,20240418,000000,3.3,3.38,3.2,3.3,254735,0
+TLS.US,D,20240419,000000,3.28,3.395,3.27,3.31,204409,0
+TLS.US,D,20240422,000000,3.33,3.4,3.25,3.34,322405,0
+TLS.US,D,20240423,000000,3.36,3.53,3.36,3.44,239613,0
+TLS.US,D,20240424,000000,3.45,3.56,3.41,3.49,246765,0
+TLS.US,D,20240425,000000,3.43,3.53,3.34,3.52,231811,0
+TLS.US,D,20240426,000000,3.57,3.62,3.53,3.57,163353,0
+TLS.US,D,20240429,000000,3.57,3.93,3.56,3.6,410194,0
+TLS.US,D,20240430,000000,3.52,3.555,3.415,3.44,241672,0
+TLS.US,D,20240501,000000,3.47,3.585,3.462,3.48,226323,0
+TLS.US,D,20240502,000000,3.5,3.57,3.471,3.51,209894,0
+TLS.US,D,20240503,000000,3.54,3.64,3.475,3.5,215792,0
+TLS.US,D,20240506,000000,3.51,3.725,3.51,3.69,253578,0
+TLS.US,D,20240507,000000,3.71,3.755,3.66,3.67,244935,0
+TLS.US,D,20240508,000000,3.62,3.62,3.38,3.39,273210,0
+TLS.US,D,20240509,000000,3.35,3.3998,3.29,3.38,315045,0
+TLS.US,D,20240510,000000,3.73,3.85,3.36,3.42,1244643,0
+TLS.US,D,20240513,000000,3.42,3.42,2.96,3,615507,0
+TLS.US,D,20240514,000000,3,3.18,3,3.17,539690,0
+TLS.US,D,20240515,000000,3.43,4.04,3.38,3.94,1349737,0
+TLS.US,D,20240516,000000,3.9,3.91,3.56,3.58,434703,0
+TLS.US,D,20240517,000000,3.69,3.748,3.515,3.67,291386,0
+TLS.US,D,20240520,000000,3.82,3.93,3.71,3.8,302730,0
+TLS.US,D,20240521,000000,3.79,4.03,3.77,4.03,420817,0
+TLS.US,D,20240522,000000,4.02,4.15,3.88,4.06,505918,0
+TLS.US,D,20240523,000000,4.24,4.35,3.885,3.91,545224,0
+TLS.US,D,20240524,000000,3.9,4.02,3.84,3.96,287564,0
+TLS.US,D,20240528,000000,4.15,4.66,4.07,4.51,938438,0
+TLS.US,D,20240529,000000,4.4,4.56,4.391,4.485,399664,0
+TLS.US,D,20240530,000000,4.49,4.58,4.28,4.35,510214,0
+TLS.US,D,20240531,000000,4.63,4.75,4.35,4.53,789014,0
+TLS.US,D,20240603,000000,4.69,5.03,4.1,4.18,887817,0
+TLS.US,D,20240604,000000,4.31,4.355,3.92,3.97,516074,0
+TLS.US,D,20240605,000000,3.99,4.2,3.92,4.1,330306,0
+TLS.US,D,20240606,000000,4.06,4.16,3.98,4.06,335378,0
+TLS.US,D,20240607,000000,4.04,4.12,3.96,4.01,251850,0
+TLS.US,D,20240610,000000,3.98,4.16,3.92,4.06,274264,0
+TLS.US,D,20240611,000000,4.02,4.1,3.84,3.86,373791,0
+TLS.US,D,20240612,000000,3.99,4.31,3.99,4.08,522563,0
+TLS.US,D,20240613,000000,4.34,4.44,4.2,4.28,341841,0
+TLS.US,D,20240614,000000,4.2,4.305,4.13,4.16,368153,0
+TLS.US,D,20240617,000000,4.18,4.2,3.92,3.96,297830,0
+TLS.US,D,20240618,000000,3.96,4.025,3.75,3.82,399787,0
+TLS.US,D,20240620,000000,3.8,3.82,3.52,3.53,642841,0
+TLS.US,D,20240621,000000,3.52,3.58,3.395,3.55,670091,0
+TLS.US,D,20240624,000000,3.55,3.63,3.375,3.54,482518,0
+TLS.US,D,20240625,000000,3.53,3.58,3.42,3.49,538447,0
+TLS.US,D,20240626,000000,3.47,3.64,3.42,3.59,409070,0
+TLS.US,D,20240627,000000,3.6,4.08,3.6,4.02,908053,0
+TLS.US,D,20240628,000000,4.11,4.25,3.91,4.02,8421066,0
+TLS.US,D,20240701,000000,4,4.05,3.63,3.73,905544,0
+TLS.US,D,20240702,000000,3.7,3.82,3.61,3.62,441054,0
+TLS.US,D,20240703,000000,3.61,3.79,3.59,3.75,234534,0
+TLS.US,D,20240705,000000,3.75,3.78,3.61,3.63,447273,0
+TLS.US,D,20240708,000000,3.63,3.75,3.6,3.69,468373,0
+TLS.US,D,20240709,000000,3.69,3.85,3.68,3.76,343746,0
+TLS.US,D,20240710,000000,3.77,3.875,3.66,3.7,360597,0
+TLS.US,D,20240711,000000,3.79,4.03,3.76,3.98,343195,0
+TLS.US,D,20240712,000000,4.06,4.13,3.91,4.05,435881,0
+TLS.US,D,20240715,000000,4.13,4.245,4.06,4.19,467016,0
+TLS.US,D,20240716,000000,4.25,4.41,4.23,4.34,434996,0
+TLS.US,D,20240717,000000,4.28,4.35,4.1,4.22,502380,0
+TLS.US,D,20240718,000000,4.17,4.33,3.98,4.02,506585,0
+TLS.US,D,20240719,000000,4.05,4.07,3.9,4.03,342360,0
+TLS.US,D,20240722,000000,4.05,4.29,4.045,4.23,310040,0
+TLS.US,D,20240723,000000,4.2,4.42,4.185,4.28,287902,0
+TLS.US,D,20240724,000000,4.27,4.41,4.04,4.05,257602,0
+TLS.US,D,20240725,000000,4.07,4.4,4.06,4.27,306724,0
+TLS.US,D,20240726,000000,4.39,4.45,4.1,4.24,334873,0
+TLS.US,D,20240729,000000,4.28,4.355,4.04,4.14,314016,0
+TLS.US,D,20240730,000000,4.14,4.22,4.08,4.21,191744,0
+TLS.US,D,20240731,000000,4.22,4.41,4.12,4.3,266901,0
+TLS.US,D,20240801,000000,4.32,4.35,3.9,4,443286,0
+TLS.US,D,20240802,000000,3.79,3.91,3.71,3.86,483701,0
+TLS.US,D,20240805,000000,3.56,3.8,3.53,3.76,474829,0
+TLS.US,D,20240806,000000,3.77,3.88,3.7,3.86,276757,0
+TLS.US,D,20240807,000000,3.95,4.04,3.73,3.85,520515,0
+TLS.US,D,20240808,000000,3.9,3.9,3.65,3.77,467052,0
+TLS.US,D,20240809,000000,3.15,3.28,1.95,2,4477908,0
+TLS.US,D,20240812,000000,2.05,2.77,1.89,2.625,3574909,0
+TLS.US,D,20240813,000000,2.53,2.5661,2.25,2.435,1280299,0
+TLS.US,D,20240814,000000,2.4,2.5,2.19,2.195,606993,0
+TLS.US,D,20240815,000000,2.41,2.7762,2.41,2.77,3119144,0
+TLS.US,D,20240816,000000,2.73,2.86,2.64,2.82,980866,0
+TLS.US,D,20240819,000000,2.81,2.94,2.71,2.89,864637,0
+TLS.US,D,20240820,000000,3.4,3.72,3.15,3.62,5165126,0
+TLS.US,D,20240821,000000,3.53,3.8699,3.43,3.65,1974800,0
+TLS.US,D,20240822,000000,3.65,3.68,3.16,3.33,1438988,0
+TLS.US,D,20240823,000000,3.35,3.5,3.165,3.37,1094266,0
+TLS.US,D,20240826,000000,3.39,3.39,3.13,3.18,896862,0
+TLS.US,D,20240827,000000,3.11,3.24,3.0547,3.16,408535,0
+TLS.US,D,20240828,000000,3.42,3.78,3.33,3.7,2252386,0
+TLS.US,D,20240829,000000,3.7,3.89,3.68,3.76,690796,0
+TLS.US,D,20240830,000000,3.8,3.825,3.59,3.65,876417,0
+TLS.US,D,20240903,000000,3.58,3.66,3.47,3.52,555729,0
+TLS.US,D,20240904,000000,3.49,3.57,3.44,3.49,269340,0
+TLS.US,D,20240905,000000,3.48,3.5496,3.35,3.38,650717,0
+TLS.US,D,20240906,000000,3.37,3.38,3.13,3.18,658667,0
+TLS.US,D,20240909,000000,3.2,3.225,3.07,3.2,583230,0
+TLS.US,D,20240910,000000,3.22,3.23,3.065,3.21,1020896,0
+TLS.US,D,20240911,000000,3.2,3.28,3.17,3.23,377817,0
+TLS.US,D,20240912,000000,3.21,3.335,3.17,3.33,259126,0
+TLS.US,D,20240913,000000,3.38,3.455,3.33,3.42,273126,0
+TLS.US,D,20240916,000000,3.32,3.41,3.285,3.35,425782,0
+TLS.US,D,20240917,000000,3.4,3.42,3.24,3.33,528798,0
+TLS.US,D,20240918,000000,3.31,3.525,3.3001,3.35,358603,0
+TLS.US,D,20240919,000000,3.47,3.7,3.37,3.67,535366,0
+TLS.US,D,20240920,000000,3.64,3.81,3.63,3.67,688834,0
+TLS.US,D,20240923,000000,3.7,3.7,3.47,3.56,430491,0
+TLS.US,D,20240924,000000,3.57,3.6035,3.45,3.45,882489,0
+TLS.US,D,20240925,000000,3.44,3.455,3.3025,3.37,390593,0
+TLS.US,D,20240926,000000,3.43,3.485,3.33,3.44,263504,0
+TLS.US,D,20240927,000000,3.44,3.62,3.43,3.48,263773,0
+TLS.US,D,20240930,000000,3.41,3.61,3.41,3.59,536158,0
+TLS.US,D,20241001,000000,3.61,3.62,3.4,3.5,419947,0
+TLS.US,D,20241002,000000,3.5,3.67,3.49,3.57,366836,0
+TLS.US,D,20241003,000000,3.51,3.6,3.4475,3.49,174737,0
+TLS.US,D,20241004,000000,3.55,3.56,3.45,3.54,176452,0
+TLS.US,D,20241007,000000,3.53,3.6,3.39,3.47,304310,0
+TLS.US,D,20241008,000000,3.45,3.57,3.44,3.49,176747,0
+TLS.US,D,20241009,000000,3.5,3.5,3.377,3.42,210638,0
+TLS.US,D,20241010,000000,3.37,3.46,3.36,3.39,257990,0
+TLS.US,D,20241011,000000,3.34,3.59,3.34,3.54,343086,0
+TLS.US,D,20241014,000000,3.52,3.66,3.48,3.64,292743,0
+TLS.US,D,20241015,000000,3.62,3.66,3.55,3.65,238057,0
+TLS.US,D,20241016,000000,3.7,3.7626,3.65,3.68,279996,0
+TLS.US,D,20241017,000000,3.65,3.72,3.58,3.72,213247,0
+TLS.US,D,20241018,000000,3.74,3.84,3.72,3.81,224517,0
+TLS.US,D,20241021,000000,3.82,3.89,3.69,3.75,262244,0
+TLS.US,D,20241022,000000,3.7,3.82,3.66,3.71,210215,0
+TLS.US,D,20241023,000000,3.67,3.67,3.47,3.55,267671,0
+TLS.US,D,20241024,000000,3.58,3.6,3.5,3.55,185350,0
+TLS.US,D,20241025,000000,3.59,3.67,3.55,3.56,193372,0
+TLS.US,D,20241028,000000,3.62,3.64,3.55,3.57,137792,0
+TLS.US,D,20241029,000000,3.55,3.6083,3.49,3.52,182553,0
+TLS.US,D,20241030,000000,3.52,3.74,3.5,3.73,178727,0
+TLS.US,D,20241031,000000,3.74,3.78,3.47,3.51,338110,0
+TLS.US,D,20241101,000000,3.51,3.56,3.4763,3.55,177966,0
+TLS.US,D,20241104,000000,3.56,3.93,3.55,3.82,863254,0
+TLS.US,D,20241105,000000,3.83,4.3,3.83,4.12,822996,0
+TLS.US,D,20241106,000000,4.35,4.57,4.27,4.55,1231261,0
+TLS.US,D,20241107,000000,4.55,4.72,4.39,4.57,858002,0
+TLS.US,D,20241108,000000,4.62,4.82,4.51,4.66,4093073,0
+TLS.US,D,20241111,000000,4.64,4.64,4.18,4.245,690774,0
+TLS.US,D,20241112,000000,3.92,4.13,3.65,3.92,852925,0
+TLS.US,D,20241113,000000,3.95,3.95,3.7,3.71,732127,0
+TLS.US,D,20241114,000000,3.7,3.71,3.48,3.5,564505,0
+TLS.US,D,20241115,000000,3.5,3.52,3.25,3.3,492512,0
+TLS.US,D,20241118,000000,3.3,3.38,3.215,3.25,563156,0
+TLS.US,D,20241119,000000,3.2,3.27,3.1,3.15,820740,0
+TLS.US,D,20241120,000000,3.19,3.24,3.1,3.2,725950,0
+TLS.US,D,20241121,000000,3.2,3.33,3.2,3.32,844196,0
+TLS.US,D,20241122,000000,3.31,3.3901,3.24,3.25,666589,0
+TLS.US,D,20241125,000000,3.28,3.305,3.145,3.22,1920733,0
+TLS.US,D,20241126,000000,3.19,3.25,3.1,3.24,556335,0
+TLS.US,D,20241127,000000,3.27,3.445,3.245,3.4,495327,0
+TLS.US,D,20241129,000000,3.44,3.4777,3.37,3.4,186376,0
+TLS.US,D,20241202,000000,3.37,3.465,3.31,3.45,399076,0
+TLS.US,D,20241203,000000,3.44,3.4521,3.3,3.31,240158,0
+TLS.US,D,20241204,000000,3.33,3.41,3.29,3.41,365932,0
+TLS.US,D,20241205,000000,3.41,3.46,3.27,3.29,300784,0
+TLS.US,D,20241206,000000,3.32,3.425,3.25,3.41,364180,0
+TLS.US,D,20241209,000000,3.44,3.675,3.4117,3.61,586107,0
+TLS.US,D,20241210,000000,3.6,3.7,3.45,3.62,478872,0
+TLS.US,D,20241211,000000,3.67,3.67,3.515097,3.6,261905,0
+TLS.US,D,20241212,000000,3.58,3.65,3.5,3.52,309346,0
+TLS.US,D,20241213,000000,3.52,3.5486,3.38,3.47,193593,0
+TLS.US,D,20241216,000000,3.47,3.76,3.45,3.74,320782,0
+TLS.US,D,20241217,000000,3.74,3.79,3.64,3.79,310235,0
+TLS.US,D,20241218,000000,3.84,3.91,3.465,3.5,410696,0
+TLS.US,D,20241219,000000,3.57,3.65,3.4,3.42,244803,0
+TLS.US,D,20241220,000000,3.34,3.625,3.34,3.5,486938,0
+TLS.US,D,20241223,000000,3.52,3.53,3.34,3.37,294045,0
+TLS.US,D,20241224,000000,3.37,3.41,3.26,3.41,148693,0
+TLS.US,D,20241226,000000,3.38,3.48,3.33,3.47,218530,0
+TLS.US,D,20241227,000000,3.46,3.46,3.265,3.4,433911,0
+TLS.US,D,20241230,000000,3.32,3.53,3.24,3.43,587551,0
+TLS.US,D,20241231,000000,3.44,3.5,3.34,3.42,355362,0
+TLS.US,D,20250102,000000,3.48,3.57,3.33,3.38,204865,0
+TLS.US,D,20250103,000000,3.39,3.52,3.375,3.49,195790,0
+TLS.US,D,20250106,000000,3.53,3.56,3.38,3.39,272987,0
+TLS.US,D,20250107,000000,3.4,3.45,3.155,3.19,324615,0
+TLS.US,D,20250108,000000,3.16,3.19,3.04,3.17,383606,0
+TLS.US,D,20250110,000000,3.11,3.22,3.04,3.19,297890,0
+TLS.US,D,20250113,000000,3.2,3.26,3.03,3.12,280287,0
+TLS.US,D,20250114,000000,3.15,3.22,3.095,3.2,189633,0
+TLS.US,D,20250115,000000,3.33,3.345,3.25,3.32,217993,0
+TLS.US,D,20250116,000000,3.31,3.33,3.22,3.26,185146,0
+TLS.US,D,20250117,000000,3.31,3.405,3.2701,3.31,346595,0
+TLS.US,D,20250121,000000,3.31,3.375,3.25,3.32,200965,0
+TLS.US,D,20250122,000000,3.31,3.395,3.285,3.31,223444,0
+TLS.US,D,20250123,000000,3.3,3.32,3.24,3.32,164911,0
+TLS.US,D,20250124,000000,3.31,3.315,3.2,3.22,243741,0
+TLS.US,D,20250127,000000,3.17,3.22,3.05,3.09,303878,0
+TLS.US,D,20250128,000000,3.12,3.28,3.03,3.25,288266,0
+TLS.US,D,20250129,000000,3.27,3.433,3.1,3.14,552479,0
+TLS.US,D,20250130,000000,3.16,3.29,3.16,3.24,288648,0
+TLS.US,D,20250131,000000,3.23,3.27,3.1,3.11,266564,0
+TLS.US,D,20250203,000000,3.05,3.13,2.93,2.93,399664,0
+TLS.US,D,20250204,000000,2.96,3.1652,2.92,3.16,283812,0
+TLS.US,D,20250205,000000,3.19,3.255,3.13,3.25,233861,0
+TLS.US,D,20250206,000000,3.26,3.26,3.145,3.22,144241,0
+TLS.US,D,20250207,000000,3.24,3.3,3.1289,3.25,173209,0
+TLS.US,D,20250210,000000,3.32,3.4791,3.28,3.39,291699,0
+TLS.US,D,20250211,000000,3.35,3.58,3.33,3.55,364929,0
+TLS.US,D,20250212,000000,3.66,3.67,3.47,3.52,466445,0
+TLS.US,D,20250213,000000,3.59,3.71,3.455,3.66,397226,0
+TLS.US,D,20250214,000000,3.68,3.69,3.475,3.49,280427,0
+TLS.US,D,20250218,000000,3.5,3.59,3.45,3.55,205929,0
+TLS.US,D,20250219,000000,3.52,3.58,3.46,3.57,273798,0
+TLS.US,D,20250220,000000,3.53,3.5444,3.17,3.19,458883,0
+TLS.US,D,20250221,000000,3.22,3.2613,3.12,3.16,389181,0
+TLS.US,D,20250224,000000,3.16,3.16,2.965,3.13,467496,0
+TLS.US,D,20250225,000000,3.15,3.15,2.975,3.08,266580,0
+TLS.US,D,20250226,000000,3.08,3.08,2.895,2.97,284685,0
+TLS.US,D,20250227,000000,2.97,3.05,2.891,2.94,289267,0
+TLS.US,D,20250228,000000,2.91,3,2.845,2.99,328931,0
+TLS.US,D,20250303,000000,3.02,3.04,2.845,2.89,365224,0
+TLS.US,D,20250304,000000,2.82,3.005,2.805,2.93,344087,0
+TLS.US,D,20250305,000000,2.94,3.03,2.8874,3.01,289700,0
+TLS.US,D,20250306,000000,2.97,3.0587,2.855,2.89,193107,0
+TLS.US,D,20250307,000000,2.89,2.895,2.755,2.87,315636,0
+TLS.US,D,20250310,000000,2.79,2.79,2.41,2.605,886178,0
+TLS.US,D,20250311,000000,2.55,2.68,2.475,2.595,459549,0
+TLS.US,D,20250312,000000,2.64,2.85,2.57,2.83,635265,0
+TLS.US,D,20250313,000000,2.82,2.85,2.63,2.67,277714,0
+TLS.US,D,20250314,000000,2.7,2.72,2.6101,2.67,395127,0
+TLS.US,D,20250317,000000,2.68,2.78,2.63,2.74,322291,0
+TLS.US,D,20250318,000000,2.71,2.72,2.64,2.72,201265,0
+TLS.US,D,20250319,000000,2.73,2.785,2.655,2.71,284743,0
+TLS.US,D,20250320,000000,2.68,2.755,2.62,2.69,326836,0
+TLS.US,D,20250321,000000,2.65,2.74,2.64,2.73,411991,0
+TLS.US,D,20250324,000000,2.8,2.835,2.69,2.73,359880,0
+TLS.US,D,20250325,000000,2.75,2.765,2.67,2.7,176682,0
+TLS.US,D,20250326,000000,2.69,2.695,2.525,2.58,287027,0
+TLS.US,D,20250327,000000,2.57,2.57,2.5,2.56,240929,0
+TLS.US,D,20250328,000000,2.54,2.54,2.43,2.46,239815,0
+TLS.US,D,20250331,000000,2.4,2.41,2.33,2.38,288241,0
+TLS.US,D,20250401,000000,2.37,2.45,2.33,2.39,283897,0
+TLS.US,D,20250402,000000,2.34,2.475,2.34,2.42,318215,0
+TLS.US,D,20250403,000000,2.23,2.35,2.215,2.32,417196,0
+TLS.US,D,20250404,000000,2.2,2.27,2.095,2.26,541862,0
+TLS.US,D,20250407,000000,2.15,2.35,2.075,2.28,409048,0
+TLS.US,D,20250408,000000,2.38,2.38,2.15,2.21,380581,0
+TLS.US,D,20250409,000000,2.19,2.5,2.17,2.42,615192,0
+TLS.US,D,20250410,000000,2.35,2.42,2.29,2.36,396284,0
+TLS.US,D,20250411,000000,2.34,2.52,2.3,2.51,487670,0
+TLS.US,D,20250414,000000,2.54,2.55,2.4,2.48,398752,0
+TLS.US,D,20250415,000000,2.47,2.565,2.43,2.51,234389,0
+TLS.US,D,20250416,000000,2.49,2.53,2.42,2.52,251767,0
+TLS.US,D,20250417,000000,2.52,2.53,2.45,2.5,275404,0
+TLS.US,D,20250421,000000,2.48,2.5432,2.46,2.51,172768,0
+TLS.US,D,20250422,000000,2.52,2.62,2.52,2.58,385141,0
+TLS.US,D,20250423,000000,2.68,2.91,2.635,2.68,1262287,0
+TLS.US,D,20250424,000000,2.7,2.74,2.6449,2.71,683402,0
+TLS.US,D,20250425,000000,2.67,2.68,2.595,2.68,197026,0
+TLS.US,D,20250428,000000,2.69,2.71,2.57,2.67,229192,0
+TLS.US,D,20250429,000000,2.66,2.795,2.66,2.79,430368,0
+TLS.US,D,20250430,000000,2.72,2.795,2.69,2.73,278723,0
+TLS.US,D,20250501,000000,2.77,2.78,2.67,2.74,239589,0
+TLS.US,D,20250502,000000,2.77,2.845,2.74,2.76,382601,0
+TLS.US,D,20250505,000000,2.71,2.71,2.61,2.65,680652,0
+TLS.US,D,20250506,000000,2.62,2.62,2.455,2.52,1279902,0
+TLS.US,D,20250507,000000,2.54,2.55,2.38,2.49,1375407,0
+TLS.US,D,20250508,000000,2.52,2.545,2.37,2.45,2146898,0
+TLS.US,D,20250509,000000,2.55,2.64,1.83,1.96,12302900,0
+TLS.US,D,20250512,000000,2.15,2.625,2.15,2.53,2925156,0
+TLS.US,D,20250513,000000,2.53,2.96,2.48,2.745,2505194,0
+TLS.US,D,20250514,000000,2.74,2.815,2.5,2.62,996496,0
+TLS.US,D,20250515,000000,2.6,2.66,2.53,2.64,863534,0
+TLS.US,D,20250516,000000,2.63,2.74,2.61,2.71,525477,0
+TLS.US,D,20250519,000000,2.63,2.71,2.59,2.66,534391,0
+TLS.US,D,20250520,000000,2.61,2.705,2.555,2.62,514226,0
+TLS.US,D,20250521,000000,2.62,2.62,2.46,2.48,564407,0
+TLS.US,D,20250522,000000,2.46,2.565,2.44,2.51,430377,0
+TLS.US,D,20250523,000000,2.44,2.5,2.44,2.45,302138,0
+TLS.US,D,20250527,000000,2.51,2.62,2.51,2.53,436748,0
+TLS.US,D,20250528,000000,2.52,2.575,2.51,2.53,411997,0
+TLS.US,D,20250529,000000,2.55,2.58,2.495,2.52,376691,0
+TLS.US,D,20250530,000000,2.51,2.57,2.48,2.52,446536,0
+TLS.US,D,20250602,000000,2.51,2.695,2.51,2.63,492723,0
+TLS.US,D,20250603,000000,2.62,2.74,2.62,2.66,531543,0
+TLS.US,D,20250604,000000,2.79,2.82,2.65,2.725,578614,0
+TLS.US,D,20250605,000000,2.73,2.815,2.705,2.73,383133,0
+TLS.US,D,20250606,000000,2.76,2.885,2.75,2.75,680194,0
+TLS.US,D,20250609,000000,2.78,2.835,2.75,2.78,401101,0
+TLS.US,D,20250610,000000,2.8,2.82,2.755,2.77,513956,0
+TLS.US,D,20250611,000000,2.8,2.88,2.765,2.78,812088,0
+TLS.US,D,20250612,000000,2.75,2.85,2.75,2.79,457702,0
+TLS.US,D,20250613,000000,2.73,2.79,2.7,2.7,373945,0
+TLS.US,D,20250616,000000,2.73,2.769,2.7,2.72,150114,0
+TLS.US,D,20250617,000000,2.69,2.75,2.6,2.62,326811,0
+TLS.US,D,20250618,000000,2.61,2.66,2.585,2.63,340249,0
+TLS.US,D,20250620,000000,2.66,2.6867,2.515,2.52,508536,0
+TLS.US,D,20250623,000000,2.5,2.575,2.42,2.51,364110,0
+TLS.US,D,20250624,000000,2.54,2.545,2.37,2.54,645528,0
+TLS.US,D,20250625,000000,2.57,2.91,2.495,2.79,3199795,0
+TLS.US,D,20250626,000000,3.07,3.07,2.87,2.98,2779552,0
+TLS.US,D,20250627,000000,3.13,3.21,2.98,3.04,2174702,0
+TLS.US,D,20250630,000000,3.15,3.3,3.085,3.17,2276285,0
+TLS.US,D,20250701,000000,3.27,3.27,3.04,3.12,971660,0
+TLS.US,D,20250702,000000,3.13,3.15,3.035,3.07,694855,0
+TLS.US,D,20250703,000000,3.11,3.27,3.095,3.25,679833,0
+TLS.US,D,20250707,000000,3.22,3.24,3.01,3.09,926603,0
+TLS.US,D,20250708,000000,3.12,3.3,3.07,3.17,646085,0
+TLS.US,D,20250709,000000,3.17,3.24,3.04,3.1,593705,0
+TLS.US,D,20250710,000000,3.09,3.09,2.871,2.92,869446,0
+TLS.US,D,20250711,000000,2.92,2.94,2.7,2.71,809941,0
+TLS.US,D,20250714,000000,2.81,2.83,2.73,2.79,750359,0
+TLS.US,D,20250715,000000,2.86,2.86,2.67,2.69,829595,0
+TLS.US,D,20250716,000000,2.82,2.825,2.71,2.8,849750,0
+TLS.US,D,20250717,000000,2.82,3.01,2.78,2.88,832782,0
+TLS.US,D,20250718,000000,2.98,2.98,2.83,2.85,677469,0
+TLS.US,D,20250721,000000,2.92,3,2.87,2.87,745759,0
+TLS.US,D,20250722,000000,2.92,2.96,2.82,2.93,690952,0
+TLS.US,D,20250723,000000,2.95,2.969,2.88,2.94,391771,0
+TLS.US,D,20250724,000000,2.94,2.9493,2.8,2.82,506623,0
+TLS.US,D,20250725,000000,2.83,2.87,2.79,2.84,396403,0
+TLS.US,D,20250728,000000,2.93,2.93,2.83,2.85,339227,0
+TLS.US,D,20250729,000000,2.87,2.871,2.715,2.73,391014,0
+TLS.US,D,20250730,000000,2.75,2.765,2.6301,2.65,432266,0
+TLS.US,D,20250731,000000,2.64,2.6491,2.565,2.57,441666,0
+TLS.US,D,20250801,000000,2.5,2.51,2.395,2.48,750761,0
+TLS.US,D,20250804,000000,2.51,2.54,2.5,2.54,214058,0
+TLS.US,D,20250805,000000,2.58,2.6,2.455,2.46,371102,0
+TLS.US,D,20250806,000000,2.48,2.51,2.405,2.43,320968,0
+TLS.US,D,20250807,000000,2.46,2.48,2.38,2.47,702137,0
+TLS.US,D,20250808,000000,2.47,2.5,2.37,2.38,660504,0
+TLS.US,D,20250811,000000,2.87,3.93,2.82,3.87,20135785,0
+TLS.US,D,20250812,000000,3.82,5.3,3.81,5.24,13791202,0
+TLS.US,D,20250813,000000,5.32,5.84,5.19,5.57,4633272,0
+TLS.US,D,20250814,000000,5.02,5.53,4.96005,5.44,1979429,0
+TLS.US,D,20250815,000000,5.55,5.77,5.41,5.55,1356972,0
+TLS.US,D,20250818,000000,5.54,5.73,5.43,5.71,1032774,0
+TLS.US,D,20250819,000000,5.7,5.76,5.46,5.63,1157770,0
+TLS.US,D,20250820,000000,5.61,6.1,5.51,6.03,2046495,0
+TLS.US,D,20250821,000000,5.99,6.29,5.8314,6.13,1632535,0
+TLS.US,D,20250822,000000,6.16,6.76,6.13,6.57,1720368,0
+TLS.US,D,20250825,000000,6.29,6.5,6.11,6.2,1294582,0
+TLS.US,D,20250826,000000,6.23,6.27,5.8001,5.9,1708643,0
+TLS.US,D,20250827,000000,5.9,6.04,5.82,5.83,1057319,0
+TLS.US,D,20250828,000000,5.85,6.29,5.84,6.07,1255904,0
+TLS.US,D,20250829,000000,6.09,6.22,5.98,6.18,892945,0
+TLS.US,D,20250902,000000,5.98,6.565,5.9,6.54,1610359,0
+TLS.US,D,20250903,000000,6.58,6.64,6.28,6.47,902758,0
+TLS.US,D,20250904,000000,6.47,6.645,6.4,6.57,845298,0
+TLS.US,D,20250905,000000,6.66,6.9,6.035,6.27,1893646,0
+TLS.US,D,20250908,000000,6.24,6.355,6.15,6.33,783534,0
+TLS.US,D,20250909,000000,6.32,6.5,6.08,6.38,744135,0
+TLS.US,D,20250910,000000,6.44,6.47,6.205,6.45,995714,0
+TLS.US,D,20250911,000000,6.5,7.06,6.39,6.95,1789015,0
+TLS.US,D,20250912,000000,6.97,7.045,6.71,6.74,1160086,0
+TLS.US,D,20250915,000000,6.72,6.845,6.2401,6.74,1362164,0
+TLS.US,D,20250916,000000,6.82,6.82,6.552,6.67,541373,0
+TLS.US,D,20250917,000000,6.71,6.97,6.525,6.59,986358,0
+TLS.US,D,20250918,000000,6.76,7,6.67,6.85,804338,0
+TLS.US,D,20250919,000000,6.85,6.949,6.685,6.79,1089887,0
+TLS.US,D,20250922,000000,6.86,7.275,6.7401,7.15,1228527,0
+TLS.US,D,20250923,000000,7.17,7.288,6.85,6.91,800672,0
+TLS.US,D,20250924,000000,6.93,7.28,6.91,7.28,676112,0
+TLS.US,D,20250925,000000,6.85,7.145,6.782,7.04,858988,0
+TLS.US,D,20250926,000000,7.12,7.18,6.84,6.91,712021,0
+TLS.US,D,20250929,000000,7.07,7.19,6.85,6.99,733309,0
+TLS.US,D,20250930,000000,7,7.33,6.74,6.84,1535855,0
+TLS.US,D,20251001,000000,6.76,6.9,6.58,6.8,1031367,0
+TLS.US,D,20251002,000000,6.85,7.1,6.79,6.98,779540,0
+TLS.US,D,20251003,000000,7.04,7.1601,6.73,6.79,753063,0
+TLS.US,D,20251006,000000,6.83,7.27,6.83,7.12,693364,0
+TLS.US,D,20251007,000000,7.2,7.26,6.92,7.21,821723,0
+TLS.US,D,20251008,000000,7.27,7.48,7.17,7.41,859479,0
+TLS.US,D,20251009,000000,7.42,7.47,7.205,7.31,532668,0
+TLS.US,D,20251010,000000,7.31,7.3973,6.645,6.66,919797,0
+TLS.US,D,20251013,000000,6.89,6.89,6.68,6.83,829908,0
+TLS.US,D,20251014,000000,6.68,7.305,6.61,7.2,1412698,0
+TLS.US,D,20251015,000000,7.42,7.42,6.8397,6.91,536557,0
+TLS.US,D,20251016,000000,6.93,6.99,6.71,6.77,607419,0
+TLS.US,D,20251017,000000,6.79,7.3405,6.75,6.94,788258,0
+TLS.US,D,20251020,000000,7.1,7.41,6.94,7.1,790321,0
+TLS.US,D,20251021,000000,7.02,7.05,6.8,6.91,1005149,0
+TLS.US,D,20251022,000000,6.84,6.97,6.64,6.82,720305,0
+TLS.US,D,20251023,000000,6.87,7.575,6.8,7.45,1806072,0
+TLS.US,D,20251024,000000,7.59,7.63,7.33,7.41,655132,0
+TLS.US,D,20251027,000000,7.5,7.7228,7.255,7.29,568733,0
+TLS.US,D,20251028,000000,7.21,7.35,7.174,7.32,408804,0
+TLS.US,D,20251029,000000,7.3,7.33,6.915,6.98,593145,0
+TLS.US,D,20251030,000000,6.89,7.08,6.87,6.87,450978,0
+TLS.US,D,20251031,000000,6.91,6.98,6.68,6.86,468241,0
+TLS.US,D,20251103,000000,6.87,6.895,6.6509,6.83,665764,0
+TLS.US,D,20251104,000000,6.64,6.68,6.38,6.52,634064,0
+TLS.US,D,20251105,000000,6.56,6.81,6.56,6.71,795190,0
+TLS.US,D,20251106,000000,6.75,6.76,6.53,6.56,558568,0
+TLS.US,D,20251107,000000,6.32,6.65,6.29,6.38,820479,0
+TLS.US,D,20251110,000000,7.1,8.36,6.112,7.76,3817199,0
+TLS.US,D,20251111,000000,7.95,8.3,6.51,6.54,2968560,0
+TLS.US,D,20251112,000000,6.6,6.795,6.23,6.6,1498982,0
+TLS.US,D,20251113,000000,6.45,6.59,6.23,6.24,1076456,0
+TLS.US,D,20251114,000000,5.93,6.01,5.73,5.85,1682020,0
+TLS.US,D,20251117,000000,5.8,5.99,5.695,5.72,1155546,0
+TLS.US,D,20251118,000000,5.6,5.82,5.55,5.63,873467,0
+TLS.US,D,20251119,000000,5.63,5.77,5.54,5.63,831303,0
+TLS.US,D,20251120,000000,5.77,5.89,5.44,5.47,866296,0
+TLS.US,D,20251121,000000,5.4,5.665,5.38,5.64,878491,0
+TLS.US,D,20251124,000000,5.67,5.835,5.625,5.79,739010,0
+TLS.US,D,20251125,000000,5.79,5.9865,5.73,5.82,1084911,0
+TLS.US,D,20251126,000000,5.82,5.97,5.68,5.75,901231,0
+TLS.US,D,20251128,000000,5.76,5.805,5.7,5.78,321818,0
+TLS.US,D,20251201,000000,5.65,5.81,5.642,5.67,606585,0
+TLS.US,D,20251202,000000,5.73,5.8,5.64,5.65,698655,0
+TLS.US,D,20251203,000000,5.65,5.685,5.525,5.63,1074712,0
+TLS.US,D,20251204,000000,5.6,5.64,5.53,5.55,737279,0
+TLS.US,D,20251205,000000,5.55,5.63,5.385,5.44,643512,0
+TLS.US,D,20251208,000000,5.49,5.635,5.33,5.6,1220297,0
+TLS.US,D,20251209,000000,5.59,5.98,5.59,5.95,840148,0
+TLS.US,D,20251210,000000,5.92,6.16,5.835,6.06,993007,0
+TLS.US,D,20251211,000000,6.05,6.375,5.97,6.35,2611729,0
+TLS.US,D,20251212,000000,6.35,6.3982,5.67,5.675,1268783,0
+TLS.US,D,20251215,000000,5.8,5.8,5.3975,5.43,917653,0
+TLS.US,D,20251216,000000,5.37,5.535,5.37,5.42,626212,0
+TLS.US,D,20251217,000000,5.49,5.49,5.19,5.2,899786,0
+TLS.US,D,20251218,000000,5.33,5.36,5.05,5.16,1366450,0
+TLS.US,D,20251219,000000,5.47,5.85,5.3406,5.41,2282212,0
+TLS.US,D,20251222,000000,5.44,5.515,5.16,5.19,1296889,0
+TLS.US,D,20251223,000000,5.15,5.235,5.12,5.22,713380,0
+TLS.US,D,20251224,000000,5.11,5.19,4.97,5.16,731019,0
+TLS.US,D,20251226,000000,5.14,5.215,5.06,5.18,825095,0
+TLS.US,D,20251229,000000,5.11,5.2,5.075,5.11,656669,0
+TLS.US,D,20251230,000000,5.11,5.19,5.03,5.09,510905,0
+TLS.US,D,20251231,000000,5.08,5.135,5.015,5.1,1094439,0
+TLS.US,D,20260102,000000,5.17,5.19,4.94,4.96,532997,0
+TLS.US,D,20260105,000000,4.96,5.165,4.955,5.08,803818,0
+TLS.US,D,20260106,000000,5.1,5.32,5,5.29,1072594,0
+TLS.US,D,20260107,000000,5.27,5.3118,5.165,5.23,528477,0
+TLS.US,D,20260108,000000,5.22,5.38,5.16,5.31,525237,0
+TLS.US,D,20260109,000000,5.3,5.375,5.14,5.29,764618,0
+TLS.US,D,20260112,000000,5.69,5.77,5.45,5.6,1123507,0
+TLS.US,D,20260113,000000,5.67,5.8841,5.635,5.82,1209679,0
+TLS.US,D,20260114,000000,5.83,5.87,5.5,5.65,803698,0
+TLS.US,D,20260115,000000,5.73,5.7726,5.6,5.64,507624,0
+TLS.US,D,20260116,000000,5.65,5.755,5.56,5.66,731032,0
+TLS.US,D,20260120,000000,5.5,5.74,5.33,5.4,622526,0
+TLS.US,D,20260121,000000,5.43,5.615,5.355,5.58,623398,0
+TLS.US,D,20260122,000000,5.65,5.83,5.64,5.68,582741,0
+TLS.US,D,20260123,000000,5.81,5.9704,5.71,5.73,632821,0
+TLS.US,D,20260126,000000,5.7,5.72,5.54,5.57,543291,0
+TLS.US,D,20260127,000000,5.59,5.59,5.4201,5.49,670477,0
+TLS.US,D,20260128,000000,5.56,5.84,5.54,5.68,675452,0
+TLS.US,D,20260129,000000,5.66,5.66,5.4601,5.59,547907,0
+TLS.US,D,20260130,000000,5.49,5.69,5.405,5.46,568635,0
+TLS.US,D,20260202,000000,5.41,5.75,5.37,5.53,674822,0
+TLS.US,D,20260203,000000,5.55,5.55,5.2,5.37,1101204,0
+TLS.US,D,20260204,000000,5.35,5.39,5.14,5.18,710909,0
+TLS.US,D,20260205,000000,5.08,5.225,4.7,4.73,664372,0
+TLS.US,D,20260206,000000,4.83,4.945,4.705,4.89,767755,0
+TLS.US,D,20260209,000000,4.89,5.02,4.78,4.96,536556,0
+TLS.US,D,20260210,000000,4.98,5.12,4.97,5,486542,0
+TLS.US,D,20260211,000000,5.05,5.05,4.405,4.5,792731,0
+TLS.US,D,20260212,000000,4.53,4.5599,4.23,4.34,643369,0
+TLS.US,D,20260213,000000,4.38,4.48,4.355,4.37,609716,0
+TLS.US,D,20260217,000000,4.25,4.3,3.83,4.06,1339022,0
+TLS.US,D,20260218,000000,4.02,4.14,3.8455,4.08,983830,0

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

@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMTSU.US,D,20260212,000000,10.06,10.07,10.05,10.05,393904,0
+TMTSU.US,D,20260213,000000,10.06,10.07,10.03,10.03,308895,0
+TMTSU.US,D,20260217,000000,10.05,10.05,10.02,10.05,92997,0
+TMTSU.US,D,20260218,000000,10.03,10.04,10.03,10.03,61981,0