Add files using upload-large-folder tool

daily/us/nasdaq stocks/1/adur.us.txt

@@ -0,0 +1,320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADUR.US,D,20241107,000000,4.25,4.25,3.975,4.25,247650,0
+ADUR.US,D,20241108,000000,4.25,4.5748,4.2486,4.279,177901,0
+ADUR.US,D,20241111,000000,4.59,4.71,4.32,4.58,158904,0
+ADUR.US,D,20241112,000000,4.87,5.249,4.7,5.07,274642,0
+ADUR.US,D,20241113,000000,5.5,6.1647,5.5,5.95,356549,0
+ADUR.US,D,20241114,000000,6.25,7,6.12,6.4085,351721,0
+ADUR.US,D,20241115,000000,6.62,6.62,5.68,5.86,188733,0
+ADUR.US,D,20241118,000000,5.93,6.6,5.91,6.14,174239,0
+ADUR.US,D,20241119,000000,6.19,6.3099,6,6.1,103863,0
+ADUR.US,D,20241120,000000,6.19,6.2,5.4,5.52,150841,0
+ADUR.US,D,20241121,000000,5.52,5.55,5.3,5.54,76533,0
+ADUR.US,D,20241122,000000,5.64,5.65,5.35,5.5,58512,0
+ADUR.US,D,20241125,000000,5.66,5.84,5.45,5.45,95535,0
+ADUR.US,D,20241126,000000,5.45,5.69,5.41,5.55,70240,0
+ADUR.US,D,20241127,000000,5.65,5.65,5.45,5.53,77446,0
+ADUR.US,D,20241129,000000,5.6,5.8,5.55,5.79,55772,0
+ADUR.US,D,20241202,000000,5.89,5.89,5.73,5.83,70110,0
+ADUR.US,D,20241203,000000,5.51,5.8267,5.5001,5.72,45165,0
+ADUR.US,D,20241204,000000,5.6,5.73,5.41,5.5,89161,0
+ADUR.US,D,20241205,000000,5.46,5.691,5.3,5.3,68576,0
+ADUR.US,D,20241206,000000,5.38,5.58,5.3,5.54,64609,0
+ADUR.US,D,20241209,000000,5.77,5.77,5.5,5.69,40968,0
+ADUR.US,D,20241210,000000,5.7,5.73,5.39,5.44,46956,0
+ADUR.US,D,20241211,000000,5.55,5.84,5.55,5.71,83066,0
+ADUR.US,D,20241212,000000,5.84,5.84,5.56,5.7,30678,0
+ADUR.US,D,20241213,000000,5.7,5.76,5.5,5.57,142960,0
+ADUR.US,D,20241216,000000,5.68,5.75,5.53,5.62,61122,0
+ADUR.US,D,20241217,000000,5.69,5.7488,5.5,5.69,42752,0
+ADUR.US,D,20241218,000000,5.73,5.73,5.5,5.6,32816,0
+ADUR.US,D,20241219,000000,5.48,5.5504,5.3692,5.53,58833,0
+ADUR.US,D,20241220,000000,5.53,5.6799,5.362,5.46,85892,0
+ADUR.US,D,20241223,000000,5.53,5.67,5.3712,5.58,112027,0
+ADUR.US,D,20241224,000000,5.5,5.69,5.47,5.6899,41403,0
+ADUR.US,D,20241226,000000,5.7,6.25,5.52,6.13,98642,0
+ADUR.US,D,20241227,000000,5.88,6.6088,5.88,6.35,214203,0
+ADUR.US,D,20241230,000000,6.38,6.4,6.0969,6.25,84327,0
+ADUR.US,D,20241231,000000,6.2,6.32,5.99,6.21,36524,0
+ADUR.US,D,20250102,000000,6.22,6.36,6.1,6.28,153037,0
+ADUR.US,D,20250103,000000,6.17,6.27,6.05,6.07,53827,0
+ADUR.US,D,20250106,000000,6.28,6.54,6.2,6.27,158648,0
+ADUR.US,D,20250107,000000,6.55,6.55,6.17,6.27,59927,0
+ADUR.US,D,20250108,000000,6.31,6.31,5.35,5.55,120912,0
+ADUR.US,D,20250110,000000,5.75,5.8999,5.6482,5.81,39534,0
+ADUR.US,D,20250113,000000,5.7,5.94,5.43,5.71,90994,0
+ADUR.US,D,20250114,000000,5.75,5.9999,5.59,5.62,105050,0
+ADUR.US,D,20250115,000000,5.74,5.8564,5.43,5.43,89511,0
+ADUR.US,D,20250116,000000,5.43,5.71,5.3226,5.33,54227,0
+ADUR.US,D,20250117,000000,5.46,5.5599,5.35,5.36,35533,0
+ADUR.US,D,20250121,000000,5.73,5.73,5.47,5.63,60198,0
+ADUR.US,D,20250122,000000,5.74,5.84,5.5001,5.71,62374,0
+ADUR.US,D,20250123,000000,5.78,5.91,5.5501,5.89,44887,0
+ADUR.US,D,20250124,000000,5.87,6.12,5.6101,5.66,97134,0
+ADUR.US,D,20250127,000000,5.61,5.83,5.5517,5.68,48802,0
+ADUR.US,D,20250128,000000,5.51,5.71,5.5,5.68,42797,0
+ADUR.US,D,20250129,000000,5.69,5.77,5.5001,5.7,29068,0
+ADUR.US,D,20250130,000000,5.8,6.14,5.62,6.06,77672,0
+ADUR.US,D,20250131,000000,6.12,6.12,5.91,6.08,51218,0
+ADUR.US,D,20250203,000000,5.95,6.11,5.6501,5.9,75636,0
+ADUR.US,D,20250204,000000,6.08,6.09,5.95,6.02,42400,0
+ADUR.US,D,20250205,000000,6.08,6.08,5.89,5.93,24533,0
+ADUR.US,D,20250206,000000,5.93,6.03,5.7701,5.88,32985,0
+ADUR.US,D,20250207,000000,5.9,6,5.54,5.88,45654,0
+ADUR.US,D,20250210,000000,5.84,5.88,5.7001,5.7603,67139,0
+ADUR.US,D,20250211,000000,5.75,5.8,5.41,5.54,79942,0
+ADUR.US,D,20250212,000000,5.46,5.6199,5.3,5.4,31567,0
+ADUR.US,D,20250213,000000,5.42,5.49,5.35,5.39,21293,0
+ADUR.US,D,20250214,000000,5.38,5.5499,5.36,5.539,24399,0
+ADUR.US,D,20250218,000000,5.66,6.05,5.56,5.9101,146897,0
+ADUR.US,D,20250219,000000,5.99,5.99,5.8,5.88,87652,0
+ADUR.US,D,20250220,000000,5.9,5.9,5.65,5.72,30117,0
+ADUR.US,D,20250221,000000,5.73,5.9,5.61,5.61,45797,0
+ADUR.US,D,20250224,000000,5.6,5.7774,5.4,5.5,58488,0
+ADUR.US,D,20250225,000000,5.6,5.6,5.15,5.26,77736,0
+ADUR.US,D,20250226,000000,5.24,5.47,5.19,5.45,40333,0
+ADUR.US,D,20250227,000000,5.47,5.49,5.26,5.32,42570,0
+ADUR.US,D,20250228,000000,5.3,5.31,5.15,5.21,45522,0
+ADUR.US,D,20250303,000000,5.27,5.3968,4.93,5,68533,0
+ADUR.US,D,20250304,000000,4.98,4.99,4.5018,4.99,99718,0
+ADUR.US,D,20250305,000000,4.93,5.09,4.72,5.09,30393,0
+ADUR.US,D,20250306,000000,5.09,5.46,4.9001,5.27,68466,0
+ADUR.US,D,20250307,000000,5.4,5.48,5.05,5.2782,59670,0
+ADUR.US,D,20250310,000000,5.16,5.2999,4.84,4.92,52262,0
+ADUR.US,D,20250311,000000,4.98,5.099,4.9,4.99,16327,0
+ADUR.US,D,20250312,000000,5.01,5.0962,4.61,4.98,41737,0
+ADUR.US,D,20250313,000000,5.07,5.21,4.92,5.1235,82854,0
+ADUR.US,D,20250314,000000,5.13,5.2,4.99,5.14,52138,0
+ADUR.US,D,20250317,000000,5.15,5.3833,5.05,5.28,70198,0
+ADUR.US,D,20250318,000000,5.32,5.32,5.05,5.15,20350,0
+ADUR.US,D,20250319,000000,5.11,5.26,5.03,5.1,43926,0
+ADUR.US,D,20250320,000000,5.1,5.35,5.1,5.35,49401,0
+ADUR.US,D,20250321,000000,5.35,5.4,5.1501,5.31,26070,0
+ADUR.US,D,20250324,000000,5.31,5.35,5.18,5.31,29093,0
+ADUR.US,D,20250325,000000,5.34,5.34,5.0967,5.24,61683,0
+ADUR.US,D,20250326,000000,5.24,5.34,5.11,5.175,35362,0
+ADUR.US,D,20250327,000000,5.18,5.2054,5.01,5.15,25881,0
+ADUR.US,D,20250328,000000,5.15,5.16,5.01,5.05,74030,0
+ADUR.US,D,20250331,000000,5.07,5.1463,5.0184,5.07,59471,0
+ADUR.US,D,20250401,000000,5.16,5.2499,5.05,5.21,61954,0
+ADUR.US,D,20250402,000000,5.25,5.25,5.05,5.08,53238,0
+ADUR.US,D,20250403,000000,5.09,5.14,4.81,4.98,83922,0
+ADUR.US,D,20250404,000000,4.93,4.93,4.2,4.22,116836,0
+ADUR.US,D,20250407,000000,4.1,4.2,3.49,3.85,236549,0
+ADUR.US,D,20250408,000000,4.03,4.0799,3.82,3.89,126064,0
+ADUR.US,D,20250409,000000,3.88,4.68,3.74,4.5,190568,0
+ADUR.US,D,20250410,000000,4.4,4.4,4.05,4.11,145219,0
+ADUR.US,D,20250411,000000,4.11,4.2128,3.9501,4.14,49237,0
+ADUR.US,D,20250414,000000,4.2,4.27,4.1011,4.235,42329,0
+ADUR.US,D,20250415,000000,4.27,4.54,4.19,4.5399,32950,0
+ADUR.US,D,20250416,000000,4.52,4.52,4.38,4.43,23722,0
+ADUR.US,D,20250417,000000,4.47,4.48,4.35,4.42,19201,0
+ADUR.US,D,20250421,000000,4.46,4.47,4.1976,4.3,31038,0
+ADUR.US,D,20250422,000000,4.3188,4.47,4.24,4.3614,22009,0
+ADUR.US,D,20250423,000000,4.37,4.48,4.1847,4.28,45976,0
+ADUR.US,D,20250424,000000,4.28,4.385,4.25,4.385,27344,0
+ADUR.US,D,20250425,000000,4.4199,4.4699,4.27,4.31,50002,0
+ADUR.US,D,20250428,000000,4.26,4.47,4.26,4.46,31275,0
+ADUR.US,D,20250429,000000,4.35,5.1299,4.35,4.89,153057,0
+ADUR.US,D,20250430,000000,5,5.81,5,5.41,279317,0
+ADUR.US,D,20250501,000000,5.57,5.6999,5.17,5.17,101346,0
+ADUR.US,D,20250502,000000,5.28,5.64,5.28,5.55,76409,0
+ADUR.US,D,20250505,000000,5.6,5.6,5.4184,5.53,33564,0
+ADUR.US,D,20250506,000000,5.5,5.55,5.32,5.34,27150,0
+ADUR.US,D,20250507,000000,5.47,5.7999,5.4,5.53,93263,0
+ADUR.US,D,20250508,000000,5.66,6.65,5.6,6.1,393479,0
+ADUR.US,D,20250509,000000,6.3,6.4,6.11,6.27,132093,0
+ADUR.US,D,20250512,000000,6.34,6.98,6.15,6.26,245402,0
+ADUR.US,D,20250513,000000,6.3,6.325,6.1,6.12,73227,0
+ADUR.US,D,20250514,000000,6.14,6.3602,5.9,6.27,156858,0
+ADUR.US,D,20250515,000000,6.29,6.29,6,6.02,52162,0
+ADUR.US,D,20250516,000000,5.91,6.57,5.88,6.45,138596,0
+ADUR.US,D,20250519,000000,6.51,7.335,6.48,7.0816,324720,0
+ADUR.US,D,20250520,000000,7.18,7.3,6.67,6.9,278957,0
+ADUR.US,D,20250521,000000,7,7.3,6.71,7.25,298255,0
+ADUR.US,D,20250522,000000,7.3,8.35,7.15,8.15,451615,0
+ADUR.US,D,20250523,000000,8.23,8.8,8,8.64,262035,0
+ADUR.US,D,20250527,000000,8.8,9.23,7.91,8.14,403332,0
+ADUR.US,D,20250528,000000,8.15,8.39,7.8,8.39,92473,0
+ADUR.US,D,20250529,000000,8.3,8.3443,8.11,8.23,64138,0
+ADUR.US,D,20250530,000000,8.25,8.32,7.9368,8.25,66802,0
+ADUR.US,D,20250602,000000,8.18,9.47,8.0251,9.47,289056,0
+ADUR.US,D,20250603,000000,9.58,9.598,8.8816,9.14,302184,0
+ADUR.US,D,20250604,000000,9.3,10.78,9.19,10.74,401680,0
+ADUR.US,D,20250605,000000,10.95,11.9682,10.3,10.6,536570,0
+ADUR.US,D,20250606,000000,10.63,10.9,9.58,10,304901,0
+ADUR.US,D,20250609,000000,10.2,10.4,9.64,9.93,223864,0
+ADUR.US,D,20250610,000000,8.65,8.65,7.655,7.97,1187533,0
+ADUR.US,D,20250611,000000,8.16,8.6769,8.02,8.23,488953,0
+ADUR.US,D,20250612,000000,8.49,9.2,8.4586,8.76,415105,0
+ADUR.US,D,20250613,000000,8.55,8.6,8.0103,8.11,155202,0
+ADUR.US,D,20250616,000000,8.11,8.82,8.11,8.42,247515,0
+ADUR.US,D,20250617,000000,9,10.3,9,9.55,556790,0
+ADUR.US,D,20250618,000000,9.9,10.61,9.76,9.94,387079,0
+ADUR.US,D,20250620,000000,10.35,11,10.25,10.57,397616,0
+ADUR.US,D,20250623,000000,10.82,10.83,9.74,10.43,372245,0
+ADUR.US,D,20250624,000000,10.8,10.9861,10.15,10.66,357096,0
+ADUR.US,D,20250625,000000,10.71,10.87,10,10.1,262500,0
+ADUR.US,D,20250626,000000,10.37,10.37,9.83,10.24,230410,0
+ADUR.US,D,20250627,000000,10.22,10.22,9.5,9.59,422329,0
+ADUR.US,D,20250630,000000,9.74,9.7835,8.72,8.96,561965,0
+ADUR.US,D,20250701,000000,8.9,9.1499,8.68,9.07,276045,0
+ADUR.US,D,20250702,000000,9.08,9.5009,8.93,8.96,246706,0
+ADUR.US,D,20250703,000000,9,9.12,8.68,9.03,187729,0
+ADUR.US,D,20250707,000000,8.91,9.059,8.71,8.85,116779,0
+ADUR.US,D,20250708,000000,8.86,10.4256,8.86,10.32,689607,0
+ADUR.US,D,20250709,000000,10.45,10.86,10.15,10.8,339998,0
+ADUR.US,D,20250710,000000,10.85,10.85,10.1648,10.35,227410,0
+ADUR.US,D,20250711,000000,10.4,11.64,10.4,11.62,443422,0
+ADUR.US,D,20250714,000000,11.62,11.97,11.18,11.72,225844,0
+ADUR.US,D,20250715,000000,11.8,12.4,11.42,12.24,197359,0
+ADUR.US,D,20250716,000000,12.4,12.4,11.27,12.09,196274,0
+ADUR.US,D,20250717,000000,12,12.13,11.6317,11.9,228627,0
+ADUR.US,D,20250718,000000,11.94,12.1,11.36,11.65,185286,0
+ADUR.US,D,20250721,000000,11.94,11.95,11.36,11.48,224763,0
+ADUR.US,D,20250722,000000,11.3,11.4199,10.58,10.83,306582,0
+ADUR.US,D,20250723,000000,10.75,10.9967,10.4003,10.75,204739,0
+ADUR.US,D,20250724,000000,10.9,11.74,10.845,11.25,184085,0
+ADUR.US,D,20250725,000000,11.26,11.37,10.76,10.83,144833,0
+ADUR.US,D,20250728,000000,11.12,11.12,10.53,10.65,251474,0
+ADUR.US,D,20250729,000000,10.77,11.58,10.16,11.48,535206,0
+ADUR.US,D,20250730,000000,11.5,11.5359,10.82,11.14,323647,0
+ADUR.US,D,20250731,000000,11.25,11.315,10.46,10.57,199850,0
+ADUR.US,D,20250801,000000,10.49,10.53,10.01,10.21,256847,0
+ADUR.US,D,20250804,000000,10.33,11.29,10.1097,11,208884,0
+ADUR.US,D,20250805,000000,11.085,11.65,10.934,11.01,235270,0
+ADUR.US,D,20250806,000000,11.06,11.3,10.92,11.08,146924,0
+ADUR.US,D,20250807,000000,11.38,12.23,11.1596,11.69,339831,0
+ADUR.US,D,20250808,000000,11.9,12.14,11.315,11.38,216469,0
+ADUR.US,D,20250811,000000,11.4,12.06,11,11.98,445397,0
+ADUR.US,D,20250812,000000,12.05,12.1088,11.55,11.67,217661,0
+ADUR.US,D,20250813,000000,11.71,12.23,11.6501,12.05,188317,0
+ADUR.US,D,20250814,000000,12.1,12.23,11.7,11.71,169366,0
+ADUR.US,D,20250815,000000,11.73,11.74,10.75,11.27,263860,0
+ADUR.US,D,20250818,000000,11.33,11.4,10.7091,10.895,200125,0
+ADUR.US,D,20250819,000000,10.9,11.1,10.58,10.93,179775,0
+ADUR.US,D,20250820,000000,10.72,10.85,10.01,10.41,218961,0
+ADUR.US,D,20250821,000000,10.48,10.7468,10.23,10.47,90956,0
+ADUR.US,D,20250822,000000,10.47,11.08,10.39,10.9,139174,0
+ADUR.US,D,20250825,000000,10.84,12,10.66,10.93,164658,0
+ADUR.US,D,20250826,000000,11.24,12.05,11.07,11.96,352604,0
+ADUR.US,D,20250827,000000,11.95,12.02,11,11.64,216733,0
+ADUR.US,D,20250828,000000,11.57,11.905,11.42,11.67,118968,0
+ADUR.US,D,20250829,000000,11.76,11.76,11.03,11.51,168545,0
+ADUR.US,D,20250902,000000,11.585,12.05,11.18,11.27,150934,0
+ADUR.US,D,20250903,000000,11.21,11.41,11.11,11.15,75469,0
+ADUR.US,D,20250904,000000,11.28,11.62,10.7925,11.03,135415,0
+ADUR.US,D,20250905,000000,11,11.21,10.625,10.73,144182,0
+ADUR.US,D,20250908,000000,11.1,11.8,10.95,11.6,277667,0
+ADUR.US,D,20250909,000000,11.56,13.49,11.37,12.95,630179,0
+ADUR.US,D,20250910,000000,13.35,13.4456,12.64,12.81,246142,0
+ADUR.US,D,20250911,000000,12.56,13.44,12.56,13,245987,0
+ADUR.US,D,20250912,000000,13.18,13.28,12.61,12.77,146391,0
+ADUR.US,D,20250915,000000,12.88,13.28,12.7,13.16,156299,0
+ADUR.US,D,20250916,000000,13.335,14.11,13.335,13.93,390665,0
+ADUR.US,D,20250917,000000,14.03,14.28,13.0206,13.13,307525,0
+ADUR.US,D,20250918,000000,13.07,13.7266,13.005,13.19,172792,0
+ADUR.US,D,20250919,000000,13.44,14.22,13.1901,13.35,370508,0
+ADUR.US,D,20250922,000000,13.82,13.9499,13.3,13.57,230197,0
+ADUR.US,D,20250923,000000,13.47,14.19,13.42,13.76,272925,0
+ADUR.US,D,20250924,000000,13.75,13.941,13.22,13.22,201956,0
+ADUR.US,D,20250925,000000,13,13.06,12.3,12.46,357984,0
+ADUR.US,D,20250926,000000,12.37,12.72,12.17,12.52,120966,0
+ADUR.US,D,20250929,000000,12.9,13.98,12.89,13.77,291354,0
+ADUR.US,D,20250930,000000,13.65,13.95,13.25,13.4,144638,0
+ADUR.US,D,20251001,000000,13.25,13.85,12.62,13.04,251008,0
+ADUR.US,D,20251002,000000,13.45,13.98,13.35,13.7,185933,0
+ADUR.US,D,20251003,000000,13.79,15.12,13.79,15.09,443102,0
+ADUR.US,D,20251006,000000,15.42,16.082,15.09,16,369296,0
+ADUR.US,D,20251007,000000,16,16.1458,15.42,15.56,281651,0
+ADUR.US,D,20251008,000000,15.89,17.18,15.775,16.95,276261,0
+ADUR.US,D,20251009,000000,17.3,17.62,15.77,15.84,379266,0
+ADUR.US,D,20251010,000000,16.43,17.66,16.06,16.31,386200,0
+ADUR.US,D,20251013,000000,16.35,17.08,16.05,16.89,181975,0
+ADUR.US,D,20251014,000000,16.56,17.57,16.06,17.39,256425,0
+ADUR.US,D,20251015,000000,17.37,17.46,16.29,16.63,222846,0
+ADUR.US,D,20251016,000000,16.7,17,14.9,14.97,419729,0
+ADUR.US,D,20251017,000000,14.64,15.13,13.88,14.63,274571,0
+ADUR.US,D,20251020,000000,15,15.3887,14.8001,15.12,158736,0
+ADUR.US,D,20251021,000000,15.12,15.19,14.11,14.36,215882,0
+ADUR.US,D,20251022,000000,14.13,14.3,12.89,13.68,374549,0
+ADUR.US,D,20251023,000000,14.79,14.84,14.01,14.37,174601,0
+ADUR.US,D,20251024,000000,14.7,15.28,14.28,14.71,198102,0
+ADUR.US,D,20251027,000000,15.24,15.24,14.29,14.44,142645,0
+ADUR.US,D,20251028,000000,14.88,15.3,14.4,14.58,196355,0
+ADUR.US,D,20251029,000000,14.45,14.5756,14,14.13,152188,0
+ADUR.US,D,20251030,000000,14.2,15.26,13.905,14.68,208778,0
+ADUR.US,D,20251031,000000,15.05,15.05,14.21,14.26,140714,0
+ADUR.US,D,20251103,000000,14.45,14.69,13.7801,13.91,140801,0
+ADUR.US,D,20251104,000000,13.8,14.53,13.56,13.93,133826,0
+ADUR.US,D,20251105,000000,13.75,13.8299,13.1291,13.22,147813,0
+ADUR.US,D,20251106,000000,13.16,13.2299,12,12.05,393119,0
+ADUR.US,D,20251107,000000,11.5,12.47,10.93,12.31,360567,0
+ADUR.US,D,20251110,000000,12.86,13.05,11.7434,11.815,305573,0
+ADUR.US,D,20251111,000000,11.9,12,11.11,11.68,192572,0
+ADUR.US,D,20251112,000000,11.68,12.49,11.4,11.84,176333,0
+ADUR.US,D,20251113,000000,11.75,11.99,10.97,11.04,162451,0
+ADUR.US,D,20251114,000000,10.65,11.5211,10.2,11.1,330852,0
+ADUR.US,D,20251117,000000,10.95,11.35,10.42,10.455,147395,0
+ADUR.US,D,20251118,000000,10.3,10.53,9.9,10.35,236827,0
+ADUR.US,D,20251119,000000,10.17,10.4985,9.59,9.89,318751,0
+ADUR.US,D,20251120,000000,11.5,12.7743,10.61,10.65,858921,0
+ADUR.US,D,20251121,000000,11,11.2455,10.2,10.9,362380,0
+ADUR.US,D,20251124,000000,11.43,12.9,11.43,12.715,951206,0
+ADUR.US,D,20251125,000000,12.7,12.95,11.6,12.38,547372,0
+ADUR.US,D,20251126,000000,12.51,12.6963,12.07,12.41,267181,0
+ADUR.US,D,20251128,000000,12.85,13.4499,12.75,13.26,196428,0
+ADUR.US,D,20251201,000000,13,13.0647,12.3,12.63,270264,0
+ADUR.US,D,20251202,000000,12.42,12.73,11.58,11.79,309592,0
+ADUR.US,D,20251203,000000,12.82,13.85,12.6,13.67,487190,0
+ADUR.US,D,20251204,000000,13.73,14.17,13.4,13.92,375926,0
+ADUR.US,D,20251205,000000,14.07,14.28,13.4,13.88,295371,0
+ADUR.US,D,20251208,000000,13.84,14.1,12.61,13.13,241771,0
+ADUR.US,D,20251209,000000,12.89,13.31,12.5,12.635,213667,0
+ADUR.US,D,20251210,000000,12.5,12.5,11.95,12.29,218723,0
+ADUR.US,D,20251211,000000,12.49,14,12.06,13.78,363660,0
+ADUR.US,D,20251212,000000,14.04,14.04,12.6,12.77,291644,0
+ADUR.US,D,20251215,000000,12.97,13.27,12.02,12.66,442645,0
+ADUR.US,D,20251216,000000,12.78,13.43,12.505,12.82,574976,0
+ADUR.US,D,20251217,000000,13.1,13.59,12.52,12.69,300423,0
+ADUR.US,D,20251218,000000,12.84,13.2499,12.17,12.17,375697,0
+ADUR.US,D,20251219,000000,11.94,12.02,10.7,11.78,1861017,0
+ADUR.US,D,20251222,000000,12.54,12.54,11.61,11.72,823075,0
+ADUR.US,D,20251223,000000,11.6,11.9475,11.37,11.57,289250,0
+ADUR.US,D,20251224,000000,11.32,11.57,11.01,11.25,285242,0
+ADUR.US,D,20251226,000000,11.26,11.48,11.1,11.34,169944,0
+ADUR.US,D,20251229,000000,11.08,11.2,10.205,10.57,650925,0
+ADUR.US,D,20251230,000000,10.42,10.95,10.3,10.79,384485,0
+ADUR.US,D,20251231,000000,10.84,10.84,10.23,10.36,315442,0
+ADUR.US,D,20260102,000000,10.74,10.8,10.39,10.57,404940,0
+ADUR.US,D,20260105,000000,11.59,12.42,11.16,11.85,1351769,0
+ADUR.US,D,20260106,000000,12.43,12.58,11.25,11.71,1261445,0
+ADUR.US,D,20260107,000000,11.75,12.4,11.71,12.08,753592,0
+ADUR.US,D,20260108,000000,12.57,13.43,12.249,13.37,786892,0
+ADUR.US,D,20260109,000000,13.5,13.5,12.88,13.01,517278,0
+ADUR.US,D,20260112,000000,12.8,13.37,12.55,13.31,492782,0
+ADUR.US,D,20260113,000000,13.09,13.37,12.76,13.13,400930,0
+ADUR.US,D,20260114,000000,12.92,14.62,12.25,14.59,989673,0
+ADUR.US,D,20260115,000000,13.85,14.37,13.27,13.99,788587,0
+ADUR.US,D,20260116,000000,13.9,14.95,13.26,14.85,617036,0
+ADUR.US,D,20260120,000000,13.655,14.6,13.33,13.8,952814,0
+ADUR.US,D,20260121,000000,13.8,14,12.6,13.35,726728,0
+ADUR.US,D,20260122,000000,13.3,13.4995,13.02,13.1,385317,0
+ADUR.US,D,20260123,000000,13.28,15.12,13,14.5,662114,0
+ADUR.US,D,20260126,000000,14.5,14.55,13.82,14.09,440242,0
+ADUR.US,D,20260127,000000,13.96,14.48,13.33,14.36,256330,0
+ADUR.US,D,20260128,000000,14.6,15.4475,14.15,14.58,433921,0
+ADUR.US,D,20260129,000000,15,15,14.05,14.37,393472,0
+ADUR.US,D,20260130,000000,14.09,14.8983,12.8584,12.98,681727,0
+ADUR.US,D,20260202,000000,12.66,13.2,12.51,12.53,432387,0
+ADUR.US,D,20260203,000000,12.65,12.8,11.63,12.09,576509,0
+ADUR.US,D,20260204,000000,12.22,12.22,11.01,11.52,606417,0
+ADUR.US,D,20260205,000000,11.1,11.4499,10.41,10.43,535133,0
+ADUR.US,D,20260206,000000,10.68,12.1499,10.5295,11.6,511976,0
+ADUR.US,D,20260209,000000,11.4,11.91,11.25,11.52,290435,0
+ADUR.US,D,20260210,000000,11.57,11.9099,11.2,11.54,166733,0
+ADUR.US,D,20260211,000000,11.65,11.9334,11.08,11.45,250269,0
+ADUR.US,D,20260212,000000,11.5,11.6,10.6,10.64,534221,0
+ADUR.US,D,20260213,000000,10.61,11.19,10.6,10.89,180568,0
+ADUR.US,D,20260217,000000,10.75,11.09,10.4,10.86,151545,0
+ADUR.US,D,20260218,000000,11.18,11.45,10.81,11.25,177662,0

daily/us/nasdaq stocks/1/agmb.us.txt

@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMB.US,D,20260206,000000,14.7,15.49,12.66,14.65,2362250,0
+AGMB.US,D,20260209,000000,14.55,16.01,14.5103,15.61,626035,0
+AGMB.US,D,20260210,000000,15,16.0534,14.31,15.55,314101,0
+AGMB.US,D,20260211,000000,14.53,16.055,14.53,16,157931,0
+AGMB.US,D,20260212,000000,15.98,16.2,15.05,15.66,228394,0
+AGMB.US,D,20260213,000000,15.54,16.09,15.255,15.34,128083,0
+AGMB.US,D,20260217,000000,15.35,16.65,14.81,15.15,356504,0
+AGMB.US,D,20260218,000000,15.35,15.605,13.9,14.7,221809,0

daily/us/nasdaq stocks/1/airtp.us.txt

@@ -0,0 +1,1325 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRTP.US,D,20190612,000000,28.473,28.473,26.491,26.491,58,0
+AIRTP.US,D,20190613,000000,26.108,26.215,21.101,24.723,1245,0
+AIRTP.US,D,20190614,000000,21.355,21.535,21.266,21.446,329,0
+AIRTP.US,D,20190617,000000,22.167,24.239,22.077,24.239,123,0
+AIRTP.US,D,20190618,000000,24.123,24.123,21.024,21.114,5862,0
+AIRTP.US,D,20190619,000000,21.179,22.077,21.179,21.806,2913,0
+AIRTP.US,D,20190620,000000,21.266,22.528,21.266,21.716,84,0
+AIRTP.US,D,20190621,000000,21.56,21.626,21.175,21.58,1171,0
+AIRTP.US,D,20190624,000000,21.626,22.373,21.535,22.077,3719,0
+AIRTP.US,D,20190625,000000,21.716,21.896,21.445,21.535,8310,0
+AIRTP.US,D,20190626,000000,21.355,22.077,21.355,22.077,52,0
+AIRTP.US,D,20190627,000000,22.437,22.528,21.446,21.535,1396,0
+AIRTP.US,D,20190628,000000,22.437,22.437,21.535,21.535,792,0
+AIRTP.US,D,20190701,000000,22.116,22.116,21.535,22.031,72,0
+AIRTP.US,D,20190702,000000,21.626,21.806,21.626,21.626,47,0
+AIRTP.US,D,20190703,000000,22.363,22.363,21.806,21.896,45,0
+AIRTP.US,D,20190705,000000,22.528,23.88,21.535,22.302,3230,0
+AIRTP.US,D,20190708,000000,22.167,22.167,21.806,21.806,6133,0
+AIRTP.US,D,20190709,000000,22.199,22.314,21.896,21.985,3246,0
+AIRTP.US,D,20190711,000000,22.077,22.077,21.716,21.716,389,0
+AIRTP.US,D,20190715,000000,22.978,22.978,21.716,21.806,3075,0
+AIRTP.US,D,20190716,000000,22.077,22.077,21.626,21.806,2282,0
+AIRTP.US,D,20190717,000000,21.806,22.077,21.626,21.626,6552,0
+AIRTP.US,D,20190718,000000,21.912,21.941,21.49,21.626,5299,0
+AIRTP.US,D,20190719,000000,21.355,21.716,21.355,21.626,9233,0
+AIRTP.US,D,20190722,000000,21.479,21.852,20.815,20.996,2964,0
+AIRTP.US,D,20190723,000000,22.033,22.077,21.175,21.626,1247,0
+AIRTP.US,D,20190724,000000,22.077,22.077,21.446,21.626,1741,0
+AIRTP.US,D,20190726,000000,22.077,22.077,21.355,21.626,776,0
+AIRTP.US,D,20190729,000000,21.626,22.077,21.626,21.896,2788,0
+AIRTP.US,D,20190730,000000,21.896,21.985,21.535,21.535,7387,0
+AIRTP.US,D,20190731,000000,21.535,21.626,21.535,21.535,220,0
+AIRTP.US,D,20190801,000000,21.778,22.045,21.446,21.446,1325,0
+AIRTP.US,D,20190802,000000,21.626,21.716,21.355,21.716,224,0
+AIRTP.US,D,20190805,000000,21.355,22.887,21.355,21.535,2639,0
+AIRTP.US,D,20190806,000000,21.535,21.535,21.535,21.535,71,0
+AIRTP.US,D,20190807,000000,22.077,22.212,21.446,21.535,860,0
+AIRTP.US,D,20190808,000000,21.535,21.626,21.535,21.626,400,0
+AIRTP.US,D,20190812,000000,21.626,21.626,21.535,21.599,333,0
+AIRTP.US,D,20190813,000000,21.626,21.626,21.535,21.535,433,0
+AIRTP.US,D,20190814,000000,21.535,21.535,21.446,21.446,342,0
+AIRTP.US,D,20190819,000000,21.625,21.626,21.535,21.626,501,0
+AIRTP.US,D,20190820,000000,21.806,21.806,21.486,21.626,2244,0
+AIRTP.US,D,20190821,000000,21.806,21.806,21.626,21.723,2108,0
+AIRTP.US,D,20190822,000000,21.806,21.806,21.716,21.806,3465,0
+AIRTP.US,D,20190823,000000,21.626,21.806,21.535,21.535,2243,0
+AIRTP.US,D,20190826,000000,21.626,21.626,21.535,21.535,313,0
+AIRTP.US,D,20190828,000000,21.626,21.626,21.355,21.535,75,0
+AIRTP.US,D,20190829,000000,21.535,21.625,21.535,21.535,354,0
+AIRTP.US,D,20190830,000000,21.626,21.626,21.355,21.446,698,0
+AIRTP.US,D,20190903,000000,21.545,21.736,21.535,21.535,276,0
+AIRTP.US,D,20190904,000000,21.535,22.122,21.535,21.896,209,0
+AIRTP.US,D,20190905,000000,21.896,21.896,21.626,21.626,74,0
+AIRTP.US,D,20190906,000000,21.692,21.716,21.692,21.716,178,0
+AIRTP.US,D,20190910,000000,21.855,21.855,21.852,21.852,78,0
+AIRTP.US,D,20190911,000000,21.806,22.076,21.806,22.023,1196,0
+AIRTP.US,D,20190912,000000,22.077,22.077,21.896,21.896,146,0
+AIRTP.US,D,20190913,000000,22.077,22.077,21.535,21.716,117,0
+AIRTP.US,D,20190916,000000,21.78,21.78,21.535,21.535,823,0
+AIRTP.US,D,20190917,000000,21.541,21.716,21.535,21.535,724,0
+AIRTP.US,D,20190918,000000,21.535,21.626,21.535,21.626,45,0
+AIRTP.US,D,20190919,000000,21.658,21.658,21.626,21.626,100,0
+AIRTP.US,D,20190920,000000,21.602,21.602,21.535,21.535,62,0
+AIRTP.US,D,20190923,000000,21.626,21.659,21.626,21.626,178,0
+AIRTP.US,D,20190924,000000,21.677,21.806,21.677,21.716,1532,0
+AIRTP.US,D,20190925,000000,21.806,21.806,21.716,21.806,465,0
+AIRTP.US,D,20190926,000000,21.854,22.1,21.716,22.1,2186,0
+AIRTP.US,D,20190927,000000,22.077,22.077,21.716,21.716,387,0
+AIRTP.US,D,20190930,000000,22.329,22.665,22.077,22.665,1393,0
+AIRTP.US,D,20191001,000000,22.528,22.528,21.985,21.985,1276,0
+AIRTP.US,D,20191002,000000,22.347,22.421,22.167,22.167,3008,0
+AIRTP.US,D,20191003,000000,22.347,22.638,22.257,22.402,2541,0
+AIRTP.US,D,20191004,000000,22.394,22.394,21.716,22.077,66,0
+AIRTP.US,D,20191008,000000,22.264,22.264,21.806,21.806,155,0
+AIRTP.US,D,20191010,000000,21.985,22.077,21.896,22.077,792,0
+AIRTP.US,D,20191011,000000,22.347,22.347,21.896,22.031,800,0
+AIRTP.US,D,20191014,000000,22.261,22.978,22.167,22.347,4032,0
+AIRTP.US,D,20191015,000000,22.077,22.167,21.985,22.077,115,0
+AIRTP.US,D,20191016,000000,22.574,22.574,22.167,22.167,951,0
+AIRTP.US,D,20191017,000000,22.077,22.167,22.077,22.077,49,0
+AIRTP.US,D,20191018,000000,22.381,22.456,21.985,22.167,635,0
+AIRTP.US,D,20191021,000000,22.369,22.392,22.167,22.347,384,0
+AIRTP.US,D,20191022,000000,22.347,22.347,22.347,22.347,66,0
+AIRTP.US,D,20191023,000000,22.618,22.887,22.347,22.347,1747,0
+AIRTP.US,D,20191024,000000,22.429,22.429,22.077,22.077,1301,0
+AIRTP.US,D,20191025,000000,22.077,22.077,22.077,22.077,50,0
+AIRTP.US,D,20191029,000000,22.077,22.167,22.077,22.167,97,0
+AIRTP.US,D,20191030,000000,22.167,22.347,22.077,22.167,699,0
+AIRTP.US,D,20191031,000000,22.347,22.347,22.167,22.212,428,0
+AIRTP.US,D,20191101,000000,22.286,22.286,22.167,22.238,214,0
+AIRTP.US,D,20191104,000000,22.257,22.257,22.257,22.257,58,0
+AIRTP.US,D,20191105,000000,22.347,22.347,22.257,22.257,642,0
+AIRTP.US,D,20191106,000000,22.347,22.528,22.347,22.347,3790,0
+AIRTP.US,D,20191107,000000,22.482,22.482,22.482,22.482,10,0
+AIRTP.US,D,20191108,000000,22.347,22.482,22.347,22.437,182,0
+AIRTP.US,D,20191111,000000,22.528,22.887,22.528,22.618,223,0
+AIRTP.US,D,20191112,000000,22.528,22.617,22.432,22.617,2147,0
+AIRTP.US,D,20191113,000000,23.075,23.35,22.708,23.258,2121,0
+AIRTP.US,D,20191114,000000,23.35,23.35,22.618,22.892,784,0
+AIRTP.US,D,20191115,000000,22.984,23.075,22.8,22.8,393,0
+AIRTP.US,D,20191118,000000,23.075,23.075,22.618,22.733,1306,0
+AIRTP.US,D,20191119,000000,22.663,22.982,22.618,22.618,1289,0
+AIRTP.US,D,20191120,000000,22.852,22.852,22.618,22.708,297,0
+AIRTP.US,D,20191125,000000,22.708,22.868,22.708,22.708,56,0
+AIRTP.US,D,20191126,000000,22.708,22.708,22.618,22.618,1147,0
+AIRTP.US,D,20191127,000000,22.642,22.708,22.618,22.618,512,0
+AIRTP.US,D,20191129,000000,22.8,22.8,22.8,22.8,21,0
+AIRTP.US,D,20191202,000000,22.888,23.036,22.708,22.708,2798,0
+AIRTP.US,D,20191203,000000,22.618,22.618,22.618,22.618,109,0
+AIRTP.US,D,20191204,000000,22.959,22.959,22.618,22.663,736,0
+AIRTP.US,D,20191205,000000,22.777,22.777,22.618,22.708,808,0
+AIRTP.US,D,20191206,000000,22.631,22.705,22.618,22.618,470,0
+AIRTP.US,D,20191209,000000,22.618,22.618,22.251,22.251,2717,0
+AIRTP.US,D,20191210,000000,22.342,22.342,21.976,21.976,4128,0
+AIRTP.US,D,20191211,000000,22.434,22.618,22.434,22.526,294,0
+AIRTP.US,D,20191212,000000,22.611,22.618,22.526,22.526,336,0
+AIRTP.US,D,20191213,000000,22.526,22.572,22.526,22.526,33,0
+AIRTP.US,D,20191216,000000,22.526,22.618,22.526,22.526,638,0
+AIRTP.US,D,20191217,000000,22.549,22.708,22.549,22.708,1169,0
+AIRTP.US,D,20191218,000000,22.623,22.663,22.526,22.663,722,0
+AIRTP.US,D,20191219,000000,22.705,22.708,22.526,22.663,436,0
+AIRTP.US,D,20191220,000000,22.708,22.708,22.526,22.526,3309,0
+AIRTP.US,D,20191223,000000,22.642,22.646,22.526,22.618,256,0
+AIRTP.US,D,20191224,000000,22.486,22.486,22.388,22.388,611,0
+AIRTP.US,D,20191226,000000,22.343,22.984,22.343,22.984,646,0
+AIRTP.US,D,20191227,000000,22.434,22.526,22.434,22.526,35,0
+AIRTP.US,D,20191230,000000,22.638,22.708,22.526,22.526,1866,0
+AIRTP.US,D,20191231,000000,22.618,23.07,22.618,23.07,54,0
+AIRTP.US,D,20200102,000000,22.708,22.845,22.526,22.845,605,0
+AIRTP.US,D,20200103,000000,22.892,22.984,22.775,22.892,1673,0
+AIRTP.US,D,20200106,000000,22.882,22.882,22.618,22.8,798,0
+AIRTP.US,D,20200107,000000,22.708,22.984,22.708,22.892,1684,0
+AIRTP.US,D,20200108,000000,23.075,23.166,22.892,23.069,1668,0
+AIRTP.US,D,20200109,000000,22.776,23.018,22.776,22.892,1571,0
+AIRTP.US,D,20200110,000000,23.075,23.075,22.892,22.892,966,0
+AIRTP.US,D,20200113,000000,22.892,23.35,22.892,22.892,2175,0
+AIRTP.US,D,20200114,000000,21.61,25.089,21.61,25.089,10306,0
+AIRTP.US,D,20200115,000000,23.029,23.029,22.626,22.681,5839,0
+AIRTP.US,D,20200116,000000,22.819,22.892,22.764,22.772,1955,0
+AIRTP.US,D,20200117,000000,23.176,23.176,22.772,22.772,340,0
+AIRTP.US,D,20200121,000000,22.791,22.947,22.791,22.8,2091,0
+AIRTP.US,D,20200122,000000,22.882,22.882,22.772,22.772,2629,0
+AIRTP.US,D,20200123,000000,22.851,22.883,22.772,22.846,4488,0
+AIRTP.US,D,20200124,000000,22.81,22.846,22.791,22.846,903,0
+AIRTP.US,D,20200127,000000,22.846,22.856,22.791,22.82,4532,0
+AIRTP.US,D,20200128,000000,22.8,22.846,22.77,22.791,5999,0
+AIRTP.US,D,20200129,000000,22.8,22.817,22.681,22.681,3369,0
+AIRTP.US,D,20200130,000000,22.754,22.8,22.69,22.8,1347,0
+AIRTP.US,D,20200131,000000,22.928,22.928,22.8,22.846,481,0
+AIRTP.US,D,20200203,000000,22.8,22.865,22.8,22.865,798,0
+AIRTP.US,D,20200204,000000,22.928,22.938,22.928,22.938,478,0
+AIRTP.US,D,20200205,000000,22.8,22.8,22.754,22.754,2192,0
+AIRTP.US,D,20200206,000000,22.956,22.992,22.856,22.984,1097,0
+AIRTP.US,D,20200207,000000,22.938,23.084,22.938,22.965,2341,0
+AIRTP.US,D,20200210,000000,22.98,23.064,22.98,23.002,4382,0
+AIRTP.US,D,20200211,000000,23.12,23.12,23.12,23.12,1184,0
+AIRTP.US,D,20200212,000000,23.166,23.166,23.166,23.166,400,0
+AIRTP.US,D,20200213,000000,23.4,23.4,23.119,23.166,6164,0
+AIRTP.US,D,20200214,000000,23.181,23.269,23.181,23.223,1670,0
+AIRTP.US,D,20200218,000000,23.267,23.27,23.267,23.27,2610,0
+AIRTP.US,D,20200219,000000,23.297,23.297,23.297,23.297,603,0
+AIRTP.US,D,20200220,000000,23.314,23.315,23.295,23.307,2305,0
+AIRTP.US,D,20200221,000000,23.297,23.325,23.278,23.325,2947,0
+AIRTP.US,D,20200224,000000,23.325,23.325,23.293,23.297,675,0
+AIRTP.US,D,20200225,000000,23.278,23.297,23.278,23.297,1783,0
+AIRTP.US,D,20200226,000000,23.344,23.344,23.344,23.344,511,0
+AIRTP.US,D,20200227,000000,23.317,23.334,23.278,23.279,1093,0
+AIRTP.US,D,20200228,000000,23.134,23.307,22.457,22.616,2824,0
+AIRTP.US,D,20200302,000000,23.26,23.26,23.114,23.213,1558,0
+AIRTP.US,D,20200303,000000,22.792,23.166,22.792,23.073,557,0
+AIRTP.US,D,20200304,000000,23.054,23.266,23.054,23.054,2029,0
+AIRTP.US,D,20200305,000000,22.886,22.886,22.765,22.839,1542,0
+AIRTP.US,D,20200306,000000,22.886,22.98,22.886,22.933,1097,0
+AIRTP.US,D,20200309,000000,22.98,22.98,22.335,22.653,2729,0
+AIRTP.US,D,20200310,000000,22.839,22.851,22.335,22.597,2128,0
+AIRTP.US,D,20200311,000000,22.559,22.559,22.559,22.559,377,0
+AIRTP.US,D,20200312,000000,22.335,22.335,20.785,20.785,3849,0
+AIRTP.US,D,20200313,000000,21.485,21.845,21.485,21.485,1447,0
+AIRTP.US,D,20200316,000000,20.411,20.541,20.411,20.438,2990,0
+AIRTP.US,D,20200317,000000,21.251,21.251,20.317,20.317,1499,0
+AIRTP.US,D,20200318,000000,19.01,19.01,18.683,18.683,3055,0
+AIRTP.US,D,20200319,000000,18.215,18.215,18.215,18.215,1118,0
+AIRTP.US,D,20200320,000000,18.683,18.683,17.001,17.749,1071,0
+AIRTP.US,D,20200323,000000,17.749,18.215,17.749,18.215,3122,0
+AIRTP.US,D,20200324,000000,17.842,17.842,17.842,17.842,107,0
+AIRTP.US,D,20200325,000000,17.749,17.749,17.749,17.749,107,0
+AIRTP.US,D,20200326,000000,18.215,18.215,17.992,17.992,474,0
+AIRTP.US,D,20200327,000000,18.654,18.654,17.954,17.954,839,0
+AIRTP.US,D,20200330,000000,17.87,17.87,16.823,17.375,920,0
+AIRTP.US,D,20200403,000000,17.422,17.422,17.422,17.422,546,0
+AIRTP.US,D,20200409,000000,17.749,17.749,17.749,17.749,172,0
+AIRTP.US,D,20200413,000000,17.879,17.879,17.879,17.879,314,0
+AIRTP.US,D,20200414,000000,18.262,18.262,18.215,18.215,375,0
+AIRTP.US,D,20200415,000000,19.663,19.663,19.196,19.196,529,0
+AIRTP.US,D,20200416,000000,19.206,19.206,19.206,19.206,243,0
+AIRTP.US,D,20200422,000000,20.55,20.55,20.55,20.55,124,0
+AIRTP.US,D,20200424,000000,20.551,20.551,20.551,20.551,428,0
+AIRTP.US,D,20200427,000000,22.419,22.419,21.485,21.485,609,0
+AIRTP.US,D,20200428,000000,19.71,21.233,19.299,21.233,676,0
+AIRTP.US,D,20200430,000000,21.756,21.756,21.756,21.756,310,0
+AIRTP.US,D,20200501,000000,21.662,21.664,21.644,21.664,332,0
+AIRTP.US,D,20200505,000000,21.298,21.298,20.649,20.649,562,0
+AIRTP.US,D,20200507,000000,20.56,20.832,19.944,19.944,544,0
+AIRTP.US,D,20200511,000000,20.603,20.603,20.289,20.289,882,0
+AIRTP.US,D,20200513,000000,20.079,20.079,20.079,20.079,182,0
+AIRTP.US,D,20200526,000000,19.601,20.557,18.645,20.079,1756,0
+AIRTP.US,D,20200527,000000,19.649,19.677,18.788,18.83,1478,0
+AIRTP.US,D,20200603,000000,21.896,21.896,20.557,21.226,703,0
+AIRTP.US,D,20200609,000000,21.274,21.274,21.274,21.274,172,0
+AIRTP.US,D,20200610,000000,21.188,21.331,21.179,21.322,2134,0
+AIRTP.US,D,20200617,000000,19.821,19.821,19.171,19.171,881,0
+AIRTP.US,D,20200618,000000,18.932,19.123,18.932,19.123,525,0
+AIRTP.US,D,20200619,000000,20.031,20.031,20.031,20.031,2472,0
+AIRTP.US,D,20200622,000000,20.377,20.377,20.377,20.377,1569,0
+AIRTP.US,D,20200720,000000,19.61,21.026,19.61,21.026,652,0
+AIRTP.US,D,20200722,000000,21.991,21.991,20.557,20.66,1150,0
+AIRTP.US,D,20200723,000000,20.557,20.557,20.509,20.509,470,0
+AIRTP.US,D,20200730,000000,20.318,20.318,20.079,20.079,980,0
+AIRTP.US,D,20200804,000000,19.123,19.362,19.123,19.123,1464,0
+AIRTP.US,D,20200805,000000,20.079,20.079,20.079,20.079,230,0
+AIRTP.US,D,20200806,000000,19.601,19.84,19.601,19.84,3472,0
+AIRTP.US,D,20200810,000000,21.991,21.991,20.089,21.035,1438,0
+AIRTP.US,D,20200811,000000,21.513,21.513,20.677,21.513,2050,0
+AIRTP.US,D,20200812,000000,21.8,21.8,21.8,21.8,997,0
+AIRTP.US,D,20200813,000000,22.28,22.28,22.28,22.28,187,0
+AIRTP.US,D,20200817,000000,22.514,22.514,22.25,22.25,2015,0
+AIRTP.US,D,20200818,000000,22.17,22.17,21.95,21.97,552,0
+AIRTP.US,D,20200819,000000,20.54,21.97,20.54,21.97,374,0
+AIRTP.US,D,20200824,000000,21.5,21.5,21.3975,21.3975,469,0
+AIRTP.US,D,20200902,000000,21.16,21.16,21.16,21.16,147,0
+AIRTP.US,D,20200908,000000,20.54,20.54,20.54,20.54,151,0
+AIRTP.US,D,20200909,000000,21,21.04,21,21.04,380,0
+AIRTP.US,D,20200917,000000,22,22,22,22,102,0
+AIRTP.US,D,20200924,000000,22,22.725,21.9999,22.02,961,0
+AIRTP.US,D,20200925,000000,21,22.36,21,21,360,0
+AIRTP.US,D,20201005,000000,22.195,23,22.195,23,423,0
+AIRTP.US,D,20201006,000000,23.384,23.384,22.5908,22.5908,642,0
+AIRTP.US,D,20201012,000000,23.5,23.75,23.5,23.75,974,0
+AIRTP.US,D,20201013,000000,23.12,23.12,21.52,21.75,2088,0
+AIRTP.US,D,20201014,000000,22.23,22.23,22.23,22.23,182,0
+AIRTP.US,D,20201016,000000,22.63,22.63,21.83,21.83,339,0
+AIRTP.US,D,20201020,000000,22.62,22.6201,22.62,22.6201,2403,0
+AIRTP.US,D,20201021,000000,22.2388,22.2388,22.2388,22.2388,101,0
+AIRTP.US,D,20201022,000000,22.5,22.5,22.5,22.5,100,0
+AIRTP.US,D,20201027,000000,21.79,21.79,21.79,21.79,324,0
+AIRTP.US,D,20201028,000000,21.75,22.85,21.75,22.85,1410,0
+AIRTP.US,D,20201103,000000,22.8,22.8,22.8,22.8,214,0
+AIRTP.US,D,20201104,000000,22.36,22.36,22.36,22.36,342,0
+AIRTP.US,D,20201106,000000,23.14,23.5,22.925,23.5,1239,0
+AIRTP.US,D,20201109,000000,24.04,24.04,23.8713,23.95,538,0
+AIRTP.US,D,20201110,000000,23.9502,23.99,23.9502,23.99,401,0
+AIRTP.US,D,20201111,000000,24.0002,24.55,24,24.36,926,0
+AIRTP.US,D,20201113,000000,23.4859,23.4859,23.4859,23.4859,340,0
+AIRTP.US,D,20201117,000000,22.88,22.88,21.8601,22.88,937,0
+AIRTP.US,D,20201118,000000,23.9,23.9,22.5,22.5,1068,0
+AIRTP.US,D,20201119,000000,22.5,23,22.5,22.775,653,0
+AIRTP.US,D,20201120,000000,22.9,22.9,22.9,22.9,335,0
+AIRTP.US,D,20201123,000000,22.45,22.45,22.45,22.45,100,0
+AIRTP.US,D,20201124,000000,22.43,22.43,22.41,22.42,385,0
+AIRTP.US,D,20201130,000000,23.15,23.15,23.15,23.15,113,0
+AIRTP.US,D,20201201,000000,23.105,23.105,23.105,23.105,166,0
+AIRTP.US,D,20201202,000000,23.165,23.165,23,23,602,0
+AIRTP.US,D,20201204,000000,23.3,23.3,23.3,23.3,410,0
+AIRTP.US,D,20201207,000000,24.0724,24.0724,23.5,23.5,1338,0
+AIRTP.US,D,20201210,000000,23.25,23.25,23.25,23.25,201,0
+AIRTP.US,D,20201214,000000,23.25,23.25,23.25,23.25,191,0
+AIRTP.US,D,20201215,000000,23.0001,23.35,23.0001,23.35,370,0
+AIRTP.US,D,20201216,000000,23.4,23.6622,23.4,23.6622,992,0
+AIRTP.US,D,20201217,000000,23.01,23.01,23.01,23.01,439,0
+AIRTP.US,D,20201218,000000,24.02,24.02,24.02,24.02,146,0
+AIRTP.US,D,20201221,000000,23.5,23.5,23.5,23.5,130,0
+AIRTP.US,D,20201222,000000,23.4998,23.5,23.4998,23.5,454,0
+AIRTP.US,D,20201223,000000,23,23.48,22.11,22.33,3803,0
+AIRTP.US,D,20201224,000000,23.9999,25.02,22.61,22.88,20246,0
+AIRTP.US,D,20201228,000000,23.62,24.5,23.62,24,3467,0
+AIRTP.US,D,20201229,000000,23.97,24.65,23.95,24.5,6655,0
+AIRTP.US,D,20201230,000000,24.64,25.08,24,25.08,4181,0
+AIRTP.US,D,20201231,000000,25.08,25.5139,25.05,25.5139,883,0
+AIRTP.US,D,20210104,000000,25.126,25.126,25.126,25.126,547,0
+AIRTP.US,D,20210105,000000,25.28,26.33,25.1404,26.33,2536,0
+AIRTP.US,D,20210106,000000,25.88,26.33,25,25.9092,4290,0
+AIRTP.US,D,20210107,000000,25.21,25.5,25.21,25.5,635,0
+AIRTP.US,D,20210108,000000,25.04,25.99,25,25,2816,0
+AIRTP.US,D,20210111,000000,25.25,25.25,25,25.25,570,0
+AIRTP.US,D,20210119,000000,25.35,26.11,25.35,26.11,1304,0
+AIRTP.US,D,20210120,000000,26.79,27.69,26.75,26.75,4682,0
+AIRTP.US,D,20210122,000000,25.27,25.27,25.2,25.2,1497,0
+AIRTP.US,D,20210125,000000,25.28,25.5,25.28,25.5,1172,0
+AIRTP.US,D,20210126,000000,25.46,25.5,25.46,25.46,482,0
+AIRTP.US,D,20210127,000000,24.01,24.36,23.77,24.31,5625,0
+AIRTP.US,D,20210128,000000,24.7,24.865,24.36,24.865,3523,0
+AIRTP.US,D,20210129,000000,25.3605,25.3605,25.3605,25.3605,246,0
+AIRTP.US,D,20210201,000000,25.4,25.5,25.4,25.4538,2829,0
+AIRTP.US,D,20210202,000000,25.5,25.55,25.4775,25.5,5500,0
+AIRTP.US,D,20210203,000000,25.065,25.065,25.065,25.065,155,0
+AIRTP.US,D,20210204,000000,25.47,25.5,25.47,25.5,436,0
+AIRTP.US,D,20210208,000000,25.5,25.5,25.2962,25.2962,916,0
+AIRTP.US,D,20210209,000000,25.4,25.5,25.4,25.4975,4052,0
+AIRTP.US,D,20210210,000000,25.31,25.3437,25.31,25.3437,645,0
+AIRTP.US,D,20210211,000000,25.05,25.15,25.05,25.15,679,0
+AIRTP.US,D,20210212,000000,25,25,25,25,869,0
+AIRTP.US,D,20210216,000000,25.1,25.1,25,25.1,1560,0
+AIRTP.US,D,20210217,000000,25.05,25.05,25.05,25.05,133,0
+AIRTP.US,D,20210218,000000,25.0629,25.1,25.0575,25.1,312,0
+AIRTP.US,D,20210219,000000,25.1,25.1,25.1,25.1,722,0
+AIRTP.US,D,20210223,000000,25.1,25.1,25.1,25.1,102,0
+AIRTP.US,D,20210224,000000,25.055,25.055,25.055,25.055,221,0
+AIRTP.US,D,20210225,000000,25.01,25.07,25.01,25.07,331,0
+AIRTP.US,D,20210226,000000,25,25.09,25,25.09,200,0
+AIRTP.US,D,20210301,000000,25,25,24.75,24.75,947,0
+AIRTP.US,D,20210302,000000,25.06,25.06,25.06,25.06,206,0
+AIRTP.US,D,20210303,000000,25.06,25.07,25,25,628,0
+AIRTP.US,D,20210304,000000,25.1,25.1,25.1,25.1,151,0
+AIRTP.US,D,20210305,000000,25,25.0001,25,25,2617,0
+AIRTP.US,D,20210308,000000,25.07,25.1,25.07,25.09,1519,0
+AIRTP.US,D,20210309,000000,25.09,25.09,25.08,25.08,800,0
+AIRTP.US,D,20210310,000000,25,25,24.98,25,1121,0
+AIRTP.US,D,20210311,000000,25,25,24.9999,24.9999,719,0
+AIRTP.US,D,20210312,000000,24.99,24.9901,24.9,24.99,1881,0
+AIRTP.US,D,20210315,000000,24.95,25,24.95,25,2122,0
+AIRTP.US,D,20210316,000000,25,25,24.9499,24.9499,2090,0
+AIRTP.US,D,20210317,000000,24.9533,24.9533,24.95,24.95,592,0
+AIRTP.US,D,20210318,000000,24.95,24.95,24.9,24.9,968,0
+AIRTP.US,D,20210319,000000,24.9,24.9,24.75,24.9,1554,0
+AIRTP.US,D,20210322,000000,24.83,24.83,24.75,24.75,238,0
+AIRTP.US,D,20210323,000000,24.9,24.9,24.8999,24.9,1500,0
+AIRTP.US,D,20210324,000000,24.89,24.9,24.89,24.9,1500,0
+AIRTP.US,D,20210325,000000,24.9,24.9,24.9,24.9,371,0
+AIRTP.US,D,20210326,000000,24.8,25,24.7817,25,2140,0
+AIRTP.US,D,20210329,000000,24.9,24.9,24.8671,24.8737,1183,0
+AIRTP.US,D,20210330,000000,25,25,24.902,24.93,3549,0
+AIRTP.US,D,20210331,000000,24.9,25.1,24.9,25.0999,7417,0
+AIRTP.US,D,20210401,000000,25.1,25.1,25.0999,25.0999,1003,0
+AIRTP.US,D,20210405,000000,25.09,25.1,25.05,25.05,1751,0
+AIRTP.US,D,20210406,000000,25.07,25.1,25.05,25.0842,3410,0
+AIRTP.US,D,20210407,000000,25.1,25.1,25.1,25.1,332,0
+AIRTP.US,D,20210408,000000,25.3,26,25.156,25.515,7295,0
+AIRTP.US,D,20210409,000000,25.3,25.5,25.3,25.5,1900,0
+AIRTP.US,D,20210414,000000,25.45,25.45,25.35,25.35,686,0
+AIRTP.US,D,20210415,000000,25.49,25.49,25.3499,25.35,1205,0
+AIRTP.US,D,20210416,000000,25.4,25.49,25.39,25.4,992,0
+AIRTP.US,D,20210420,000000,25.3015,25.3599,25.3015,25.3599,1081,0
+AIRTP.US,D,20210421,000000,25.37,25.37,25.29,25.32,1693,0
+AIRTP.US,D,20210422,000000,25.29,25.29,25.29,25.29,101,0
+AIRTP.US,D,20210423,000000,25.285,25.3161,25.285,25.3161,350,0
+AIRTP.US,D,20210426,000000,25.29,25.4,25.29,25.4,984,0
+AIRTP.US,D,20210427,000000,25.39,25.39,25.39,25.39,1009,0
+AIRTP.US,D,20210428,000000,25.35,25.5,25.35,25.5,4251,0
+AIRTP.US,D,20210429,000000,25.5,25.5,25.45,25.45,912,0
+AIRTP.US,D,20210430,000000,25.44,25.44,25.4301,25.4301,387,0
+AIRTP.US,D,20210504,000000,25.6,25.62,25.6,25.62,1854,0
+AIRTP.US,D,20210505,000000,26.29,26.5,25.49,25.49,1315,0
+AIRTP.US,D,20210506,000000,25.53,25.55,25.53,25.55,200,0
+AIRTP.US,D,20210507,000000,25.79,25.79,25.79,25.79,134,0
+AIRTP.US,D,20210510,000000,25.8,25.8,25.8,25.8,370,0
+AIRTP.US,D,20210511,000000,26,26,25.87,25.9999,1389,0
+AIRTP.US,D,20210512,000000,25.4543,25.9999,24.125,25.9899,43532,0
+AIRTP.US,D,20210513,000000,24.8615,25.48,24.8615,25.235,1282,0
+AIRTP.US,D,20210514,000000,25.595,25.595,25.3188,25.3188,402,0
+AIRTP.US,D,20210517,000000,25.54,25.54,25.54,25.54,288,0
+AIRTP.US,D,20210518,000000,25.45,25.45,25.45,25.45,220,0
+AIRTP.US,D,20210519,000000,24.9,24.9,24.9,24.9,183,0
+AIRTP.US,D,20210520,000000,25.3064,25.4,25.3064,25.4,511,0
+AIRTP.US,D,20210521,000000,25.5499,25.5499,25.5499,25.5499,780,0
+AIRTP.US,D,20210524,000000,25.5499,25.5499,25.2125,25.2125,300,0
+AIRTP.US,D,20210525,000000,25,25.3,25,25.3,480,0
+AIRTP.US,D,20210527,000000,25.3,25.35,25.3,25.35,1646,0
+AIRTP.US,D,20210528,000000,25.37,25.433,25.35,25.35,732,0
+AIRTP.US,D,20210601,000000,25.02,25.385,25.02,25.15,1000,0
+AIRTP.US,D,20210602,000000,25.16,25.285,25.16,25.25,1152,0
+AIRTP.US,D,20210603,000000,25.2,25.55,25.2,25.5,1734,0
+AIRTP.US,D,20210604,000000,25.51,25.55,25.275,25.275,1174,0
+AIRTP.US,D,20210607,000000,25.32,25.32,25.3,25.3,1293,0
+AIRTP.US,D,20210608,000000,25.315,25.315,25.315,25.315,207,0
+AIRTP.US,D,20210609,000000,25.5,25.5,25.5,25.5,378,0
+AIRTP.US,D,20210610,000000,25.55,25.55,25.5495,25.55,1424,0
+AIRTP.US,D,20210611,000000,25.525,25.525,24.06,24.67,125120,0
+AIRTP.US,D,20210614,000000,24.8,24.94,24.8,24.85,9091,0
+AIRTP.US,D,20210615,000000,24.8,24.91,24.76,24.8,5336,0
+AIRTP.US,D,20210616,000000,24.8926,24.9,24.85,24.85,3425,0
+AIRTP.US,D,20210617,000000,24.9589,25.06,24.9589,25.05,1956,0
+AIRTP.US,D,20210618,000000,25,25.32,25,25,3751,0
+AIRTP.US,D,20210621,000000,25,25.0999,25,25.0999,1100,0
+AIRTP.US,D,20210622,000000,25,25.24,24.9,25.2114,6163,0
+AIRTP.US,D,20210623,000000,25.1,25.145,24.02,24.35,159480,0
+AIRTP.US,D,20210624,000000,24.28,24.7168,24.28,24.51,9440,0
+AIRTP.US,D,20210625,000000,24.51,24.688,24.48,24.48,9204,0
+AIRTP.US,D,20210628,000000,24.62,24.62,24.45,24.5,6680,0
+AIRTP.US,D,20210629,000000,24.5684,24.5699,24.5,24.5,879,0
+AIRTP.US,D,20210630,000000,24.51,24.5599,24.42,24.42,4024,0
+AIRTP.US,D,20210701,000000,24.48,24.53,24.31,24.53,4737,0
+AIRTP.US,D,20210702,000000,24.5,24.62,24.48,24.58,9610,0
+AIRTP.US,D,20210706,000000,24.69,24.71,24.6,24.6,5757,0
+AIRTP.US,D,20210707,000000,24.6,24.82,24.6,24.77,3573,0
+AIRTP.US,D,20210708,000000,24.79,24.79,24.6437,24.7499,10416,0
+AIRTP.US,D,20210709,000000,24.75,24.8299,24.75,24.8194,2780,0
+AIRTP.US,D,20210712,000000,24.85,24.9099,24.7583,24.8898,3168,0
+AIRTP.US,D,20210713,000000,24.89,24.97,24.89,24.89,5289,0
+AIRTP.US,D,20210714,000000,25.08,25.08,24.985,25,5365,0
+AIRTP.US,D,20210715,000000,25,25.05,24.9971,25.05,2570,0
+AIRTP.US,D,20210716,000000,25.12,25.32,25.0968,25.1001,7634,0
+AIRTP.US,D,20210719,000000,25.125,25.125,24.9999,25,6597,0
+AIRTP.US,D,20210720,000000,25,25.15,25,25.1499,408,0
+AIRTP.US,D,20210721,000000,25.55,25.55,25.2,25.2,1891,0
+AIRTP.US,D,20210722,000000,25.2,25.2,25.2,25.2,525,0
+AIRTP.US,D,20210726,000000,25.3499,25.3499,25.09,25.237,1127,0
+AIRTP.US,D,20210727,000000,25.3599,25.3599,25.125,25.125,3055,0
+AIRTP.US,D,20210728,000000,25.3,25.3,25.2635,25.2999,2542,0
+AIRTP.US,D,20210729,000000,25.3179,25.4599,25.3179,25.4599,412,0
+AIRTP.US,D,20210730,000000,25.39,25.4,25.02,25.02,1197,0
+AIRTP.US,D,20210802,000000,25.1291,25.29,25.06,25.29,1071,0
+AIRTP.US,D,20210803,000000,25.26,25.26,24.92,24.92,5533,0
+AIRTP.US,D,20210804,000000,25.14,25.14,25.1,25.1001,1437,0
+AIRTP.US,D,20210805,000000,25.14,25.2417,25.14,25.15,953,0
+AIRTP.US,D,20210806,000000,25.31,25.31,25.2,25.21,1553,0
+AIRTP.US,D,20210809,000000,25.305,25.31,25.05,25.1443,3154,0
+AIRTP.US,D,20210810,000000,25.34,25.34,25.1,25.13,5702,0
+AIRTP.US,D,20210811,000000,25.15,25.15,25.0904,25.1395,6192,0
+AIRTP.US,D,20210812,000000,25.03,25.03,24.74,24.88,9318,0
+AIRTP.US,D,20210813,000000,24.925,25,24.88,24.88,11384,0
+AIRTP.US,D,20210816,000000,24.7,24.9,24.6999,24.6999,7215,0
+AIRTP.US,D,20210817,000000,24.9,24.9,24.7,24.8952,3885,0
+AIRTP.US,D,20210818,000000,24.86,24.86,24.65,24.7,7608,0
+AIRTP.US,D,20210819,000000,24.67,24.95,24.67,24.884,2804,0
+AIRTP.US,D,20210820,000000,24.84,24.9,24.84,24.9,800,0
+AIRTP.US,D,20210823,000000,24.92,25,24.7999,25,3014,0
+AIRTP.US,D,20210824,000000,25,25.19,24.8911,25.19,8080,0
+AIRTP.US,D,20210825,000000,25,25,24.9501,24.97,3930,0
+AIRTP.US,D,20210826,000000,25.25,25.25,25,25.25,4872,0
+AIRTP.US,D,20210827,000000,24.89,25.1398,24.83,25,7507,0
+AIRTP.US,D,20210830,000000,24.9199,25,24.8899,24.89,4230,0
+AIRTP.US,D,20210831,000000,25.1038,25.13,24.91,24.91,8391,0
+AIRTP.US,D,20210901,000000,24.91,25.08,24.91,25,3529,0
+AIRTP.US,D,20210902,000000,25.1322,25.1322,25.09,25.12,584,0
+AIRTP.US,D,20210903,000000,25.24,25.24,25.09,25.09,914,0
+AIRTP.US,D,20210907,000000,25,25.125,25,25.09,1292,0
+AIRTP.US,D,20210908,000000,25,25.15,24.95,25.15,18890,0
+AIRTP.US,D,20210909,000000,25.15,25.15,24.95,25.12,10018,0
+AIRTP.US,D,20210910,000000,25.0703,25.15,24.9666,25.12,5531,0
+AIRTP.US,D,20210913,000000,25.12,25.12,25.06,25.09,2215,0
+AIRTP.US,D,20210914,000000,25.15,25.15,25.05,25.1,2281,0
+AIRTP.US,D,20210915,000000,25.15,25.15,25.0004,25.09,4340,0
+AIRTP.US,D,20210916,000000,25.1106,25.1106,25.09,25.09,1302,0
+AIRTP.US,D,20210917,000000,25.15,25.18,25,25.1484,12327,0
+AIRTP.US,D,20210920,000000,25.11,25.11,25.09,25.09,1316,0
+AIRTP.US,D,20210921,000000,25.11,25.11,25.1,25.1,434,0
+AIRTP.US,D,20210922,000000,25.0981,25.0981,25.0981,25.0981,471,0
+AIRTP.US,D,20210923,000000,25.0913,25.0928,25.05,25.05,1301,0
+AIRTP.US,D,20210924,000000,25.0243,25.0422,25.0243,25.0422,548,0
+AIRTP.US,D,20210927,000000,25.05,25.05,25,25,1976,0
+AIRTP.US,D,20210928,000000,25,25,24.7,24.954,8715,0
+AIRTP.US,D,20210929,000000,25,25,24.9992,24.9992,2669,0
+AIRTP.US,D,20210930,000000,24.9382,25,24.73,24.75,6560,0
+AIRTP.US,D,20211001,000000,24.75,24.95,24.71,24.75,9753,0
+AIRTP.US,D,20211004,000000,24.7,25,24.7,25,1175,0
+AIRTP.US,D,20211005,000000,25,25,24.855,25,1929,0
+AIRTP.US,D,20211006,000000,24.975,24.975,24.7169,24.7169,816,0
+AIRTP.US,D,20211007,000000,24.9744,24.9744,24.6,24.66,10136,0
+AIRTP.US,D,20211008,000000,24.6,24.7,24.53,24.61,9932,0
+AIRTP.US,D,20211011,000000,24.6625,24.69,24.4525,24.69,12304,0
+AIRTP.US,D,20211012,000000,24.53,24.56,24.45,24.5,4403,0
+AIRTP.US,D,20211013,000000,24.4999,24.6675,24.46,24.4999,6782,0
+AIRTP.US,D,20211014,000000,24.5,24.53,24.45,24.485,3261,0
+AIRTP.US,D,20211015,000000,24.5,24.5,24.475,24.475,2393,0
+AIRTP.US,D,20211018,000000,24.5,24.72,24.45,24.45,15316,0
+AIRTP.US,D,20211019,000000,24.46,24.5,24.4,24.4,6412,0
+AIRTP.US,D,20211020,000000,24.5,24.5,24.4662,24.4669,2169,0
+AIRTP.US,D,20211021,000000,24.5,24.68,24.41,24.5,4350,0
+AIRTP.US,D,20211022,000000,24.5,24.5,24.47,24.47,870,0
+AIRTP.US,D,20211025,000000,24.5,24.5,24.5,24.5,430,0
+AIRTP.US,D,20211026,000000,24.32,24.6699,24.32,24.58,2915,0
+AIRTP.US,D,20211027,000000,24.64,24.64,24.525,24.61,1615,0
+AIRTP.US,D,20211028,000000,24.61,24.7536,24.55,24.7536,1230,0
+AIRTP.US,D,20211029,000000,24.65,24.88,24.65,24.66,5151,0
+AIRTP.US,D,20211101,000000,24.84,25,24.84,24.95,3070,0
+AIRTP.US,D,20211102,000000,25,25.0787,24.975,25,2284,0
+AIRTP.US,D,20211103,000000,25.0799,25.2,25.0799,25.1972,1923,0
+AIRTP.US,D,20211104,000000,25.17,25.17,25.17,25.17,365,0
+AIRTP.US,D,20211105,000000,25.25,25.4,25.0515,25.06,6387,0
+AIRTP.US,D,20211108,000000,25.26,25.26,25.0515,25.105,2456,0
+AIRTP.US,D,20211109,000000,25.32,25.4,25.3,25.4,9607,0
+AIRTP.US,D,20211110,000000,25.1,25.247,24.9773,25.1463,3488,0
+AIRTP.US,D,20211111,000000,25.1,25.1,25.1,25.1,581,0
+AIRTP.US,D,20211112,000000,25.1,25.1,25.1,25.1,181,0
+AIRTP.US,D,20211115,000000,25.1001,25.24,25.1,25.103,1324,0
+AIRTP.US,D,20211116,000000,25.33,25.4,25.33,25.4,341,0
+AIRTP.US,D,20211117,000000,25.02,25.06,25,25,804,0
+AIRTP.US,D,20211118,000000,24.9999,24.9999,24.9729,24.98,735,0
+AIRTP.US,D,20211119,000000,24.95,24.9561,24.85,24.9561,2367,0
+AIRTP.US,D,20211122,000000,24.93,24.97,24.21,24.22,40283,0
+AIRTP.US,D,20211123,000000,24.5,24.5,24.2,24.2,4907,0
+AIRTP.US,D,20211124,000000,24.2499,24.5,24.2499,24.35,1880,0
+AIRTP.US,D,20211126,000000,24.26,24.299,24.2,24.2,3690,0
+AIRTP.US,D,20211129,000000,24.26,24.26,24.26,24.26,267,0
+AIRTP.US,D,20211130,000000,24.3,24.3882,24.25,24.3882,5061,0
+AIRTP.US,D,20211201,000000,24.35,24.3954,24.19,24.3299,5175,0
+AIRTP.US,D,20211202,000000,24.35,24.45,24.35,24.3902,3625,0
+AIRTP.US,D,20211203,000000,24.4,24.49,24.14,24.19,2191,0
+AIRTP.US,D,20211206,000000,24.25,24.25,24.25,24.25,366,0
+AIRTP.US,D,20211207,000000,24.44,24.45,23.51,24.09,27196,0
+AIRTP.US,D,20211208,000000,24.15,24.44,23.95,24,22303,0
+AIRTP.US,D,20211209,000000,24,24.05,23.98,23.98,9394,0
+AIRTP.US,D,20211210,000000,23.9401,23.97,23.94,23.97,1651,0
+AIRTP.US,D,20211213,000000,23.995,24,23.95,23.975,4146,0
+AIRTP.US,D,20211214,000000,24,24.0014,23.9999,24,2601,0
+AIRTP.US,D,20211215,000000,24,24.1,23.9999,24,2650,0
+AIRTP.US,D,20211216,000000,24,24,23.9,23.9,2680,0
+AIRTP.US,D,20211217,000000,23.9301,24,23.9301,23.95,1760,0
+AIRTP.US,D,20211220,000000,23.95,24.14,23.95,24,2145,0
+AIRTP.US,D,20211221,000000,24,24.2372,23.99,24,10095,0
+AIRTP.US,D,20211222,000000,23.999,24.155,23.9402,23.965,2635,0
+AIRTP.US,D,20211223,000000,23.83,24,23.8,23.98,7130,0
+AIRTP.US,D,20211227,000000,23.975,23.9872,23.95,23.985,1420,0
+AIRTP.US,D,20211228,000000,24.1,24.1,23.8668,23.8668,3045,0
+AIRTP.US,D,20211229,000000,23.98,24,23.9528,23.9528,912,0
+AIRTP.US,D,20211230,000000,24.1,24.1,23.9659,23.97,2860,0
+AIRTP.US,D,20211231,000000,23.87,24,23.87,23.9538,1902,0
+AIRTP.US,D,20220103,000000,23.99,24.02,23.99,24,6052,0
+AIRTP.US,D,20220104,000000,24,24.18,23.9913,24,6045,0
+AIRTP.US,D,20220105,000000,23.98,24.1,23.95,23.9642,2594,0
+AIRTP.US,D,20220106,000000,24,24,23.97,23.97,2706,0
+AIRTP.US,D,20220107,000000,24,24,23.9862,23.99,550,0
+AIRTP.US,D,20220110,000000,23.96,24,23.96,24,1494,0
+AIRTP.US,D,20220111,000000,24,24.25,23.95,24,8667,0
+AIRTP.US,D,20220112,000000,24,24.06,23.9963,23.9998,4267,0
+AIRTP.US,D,20220113,000000,24.1,24.2499,24,24,7001,0
+AIRTP.US,D,20220114,000000,23.9966,24.0001,23.9966,24,2275,0
+AIRTP.US,D,20220118,000000,23.98,24,23.8,23.98,2841,0
+AIRTP.US,D,20220120,000000,23.9,23.9047,23.9,23.9047,543,0
+AIRTP.US,D,20220121,000000,23.955,23.9695,23.955,23.9695,479,0
+AIRTP.US,D,20220124,000000,23.95,24.1,23.05,24.1,13008,0
+AIRTP.US,D,20220125,000000,23.99,24.1899,23.99,24.1899,1838,0
+AIRTP.US,D,20220126,000000,24.06,24.1,23.7,23.86,2003,0
+AIRTP.US,D,20220128,000000,23.7133,24.0524,23.7133,23.8894,728,0
+AIRTP.US,D,20220131,000000,24.02,24.1,23.9639,24.1,816,0
+AIRTP.US,D,20220201,000000,24.02,24.099,23.7,24.09,1786,0
+AIRTP.US,D,20220202,000000,24.1,24.1,23.9713,23.9713,1070,0
+AIRTP.US,D,20220203,000000,24.0999,24.1,24.0999,24.1,768,0
+AIRTP.US,D,20220204,000000,24.0999,24.1,24,24.1,1138,0
+AIRTP.US,D,20220207,000000,24.1,24.1,24.045,24.045,1050,0
+AIRTP.US,D,20220208,000000,24.1,24.1,23.99,24,3118,0
+AIRTP.US,D,20220209,000000,24.1,24.15,24.085,24.1493,7978,0
+AIRTP.US,D,20220210,000000,24.1499,24.15,24.045,24.15,3315,0
+AIRTP.US,D,20220211,000000,23.79,23.79,23.39,23.65,6002,0
+AIRTP.US,D,20220214,000000,23.65,23.65,23.58,23.615,3097,0
+AIRTP.US,D,20220215,000000,23.6202,23.6499,23.6,23.6499,1518,0
+AIRTP.US,D,20220216,000000,23.65,23.65,23.4796,23.4796,1527,0
+AIRTP.US,D,20220217,000000,23.4639,23.5,23.44,23.5,1341,0
+AIRTP.US,D,20220218,000000,23.6,23.65,23.6,23.65,1163,0
+AIRTP.US,D,20220222,000000,23.65,23.87,23.65,23.87,2543,0
+AIRTP.US,D,20220223,000000,23.87,23.87,23.8,23.8001,438,0
+AIRTP.US,D,20220224,000000,23.423,23.8699,23.21,23.8699,1035,0
+AIRTP.US,D,20220225,000000,23.87,23.87,23.75,23.75,615,0
+AIRTP.US,D,20220301,000000,23.825,23.825,23.825,23.825,149,0
+AIRTP.US,D,20220302,000000,23.72,23.72,23.72,23.72,189,0
+AIRTP.US,D,20220303,000000,23.7,23.82,23.7,23.82,1917,0
+AIRTP.US,D,20220304,000000,23.53,23.736,23.53,23.54,2196,0
+AIRTP.US,D,20220307,000000,23.5,23.5,22.25,22.3101,6510,0
+AIRTP.US,D,20220308,000000,22.3,22.3,22.25,22.25,1997,0
+AIRTP.US,D,20220309,000000,22.32,22.99,22.32,22.99,658,0
+AIRTP.US,D,20220311,000000,22.79,23.02,22.79,23.02,475,0
+AIRTP.US,D,20220315,000000,23.3899,23.3899,23.3899,23.3899,298,0
+AIRTP.US,D,20220317,000000,23.37,23.37,23.35,23.35,498,0
+AIRTP.US,D,20220318,000000,23.3899,23.3899,23.3899,23.3899,392,0
+AIRTP.US,D,20220321,000000,23,23.38,22.8,22.8,1238,0
+AIRTP.US,D,20220322,000000,22.7907,22.7907,22.7218,22.79,1026,0
+AIRTP.US,D,20220324,000000,23.06,23.37,23.06,23.37,841,0
+AIRTP.US,D,20220325,000000,23.335,23.335,23.335,23.335,288,0
+AIRTP.US,D,20220330,000000,23.33,23.33,23.2,23.2,720,0
+AIRTP.US,D,20220331,000000,23.3,23.4,23.3,23.4,1024,0
+AIRTP.US,D,20220401,000000,23.4,23.4,23.3402,23.3402,2825,0
+AIRTP.US,D,20220405,000000,23.4,23.4185,22.99,22.99,4576,0
+AIRTP.US,D,20220406,000000,23.0016,23.0016,23.0016,23.0016,178,0
+AIRTP.US,D,20220407,000000,23.3426,23.3426,23.03,23.03,903,0
+AIRTP.US,D,20220408,000000,23.5,23.5,23.4976,23.4976,2726,0
+AIRTP.US,D,20220413,000000,23.3,23.5,23.3,23.5,3566,0
+AIRTP.US,D,20220414,000000,23.4511,23.65,23.4511,23.65,877,0
+AIRTP.US,D,20220418,000000,23.83,23.83,23.83,23.83,386,0
+AIRTP.US,D,20220419,000000,23.665,23.83,23.665,23.8299,1642,0
+AIRTP.US,D,20220420,000000,23.83,23.83,23.8217,23.83,435,0
+AIRTP.US,D,20220421,000000,23.8,23.83,23.8,23.8118,2628,0
+AIRTP.US,D,20220422,000000,23.8,23.83,23.8,23.83,1083,0
+AIRTP.US,D,20220425,000000,23.51,23.83,23.51,23.83,574,0
+AIRTP.US,D,20220426,000000,23.5,23.5101,23.5,23.5101,1311,0
+AIRTP.US,D,20220427,000000,23.5,23.5,23.5,23.5,810,0
+AIRTP.US,D,20220428,000000,23.83,23.83,23.8299,23.8299,961,0
+AIRTP.US,D,20220429,000000,23.82,23.82,23.82,23.82,203,0
+AIRTP.US,D,20220502,000000,23.55,23.55,23.535,23.535,1166,0
+AIRTP.US,D,20220503,000000,23.53,23.83,23.53,23.8299,1047,0
+AIRTP.US,D,20220505,000000,23.63,23.82,23.5,23.8,3832,0
+AIRTP.US,D,20220506,000000,23.52,23.52,22.8999,23.2499,2878,0
+AIRTP.US,D,20220509,000000,23.2,23.2,23.2,23.2,471,0
+AIRTP.US,D,20220510,000000,23.25,23.25,23.2061,23.2499,1912,0
+AIRTP.US,D,20220511,000000,23.19,23.2,23.19,23.2,1190,0
+AIRTP.US,D,20220512,000000,22.5,23.15,22.5,23.12,1185,0
+AIRTP.US,D,20220513,000000,22.5001,22.9303,22.5001,22.9303,845,0
+AIRTP.US,D,20220516,000000,22.3,22.3,22.3,22.3,352,0
+AIRTP.US,D,20220517,000000,22.75,22.75,22.75,22.75,282,0
+AIRTP.US,D,20220518,000000,23.16,23.16,23.16,23.16,418,0
+AIRTP.US,D,20220519,000000,23.1,23.19,23.1,23.14,2729,0
+AIRTP.US,D,20220520,000000,23.15,23.15,22.6303,22.6347,4187,0
+AIRTP.US,D,20220524,000000,22.33,23.025,22.33,23,793,0
+AIRTP.US,D,20220525,000000,22.9158,22.9158,22.9158,22.9158,239,0
+AIRTP.US,D,20220526,000000,22.22,22.9519,22.22,22.4903,1973,0
+AIRTP.US,D,20220527,000000,22.5474,22.5474,22.505,22.5447,785,0
+AIRTP.US,D,20220531,000000,22.85,22.85,22.15,22.6,1465,0
+AIRTP.US,D,20220601,000000,22.75,22.75,22.495,22.5,1309,0
+AIRTP.US,D,20220602,000000,22.5,22.5,22.494,22.5,2482,0
+AIRTP.US,D,20220603,000000,22.49,22.5,22.48,22.48,557,0
+AIRTP.US,D,20220607,000000,22.3,22.5,22.2537,22.5,959,0
+AIRTP.US,D,20220608,000000,22.35,22.35,22.35,22.35,109,0
+AIRTP.US,D,20220609,000000,22.4999,22.5,22.3504,22.5,576,0
+AIRTP.US,D,20220613,000000,22.2001,22.3875,22.2001,22.3875,826,0
+AIRTP.US,D,20220616,000000,22.2,22.4,20.2,22.1999,4335,0
+AIRTP.US,D,20220617,000000,21.13,21.35,20.2001,21.35,656,0
+AIRTP.US,D,20220621,000000,21.98,21.98,20.74,20.74,6100,0
+AIRTP.US,D,20220622,000000,20.5,20.61,20.2401,20.61,1177,0
+AIRTP.US,D,20220623,000000,20.99,20.99,20.6,20.96,781,0
+AIRTP.US,D,20220624,000000,21.096,21.096,20.815,20.815,259,0
+AIRTP.US,D,20220627,000000,21.2295,21.2295,21.2295,21.2295,1389,0
+AIRTP.US,D,20220630,000000,21.3,21.3,21.3,21.3,1061,0
+AIRTP.US,D,20220705,000000,21.4,21.4999,21.4,21.4,1092,0
+AIRTP.US,D,20220706,000000,21.51,21.51,21.51,21.51,444,0
+AIRTP.US,D,20220708,000000,21.53,21.53,21.53,21.53,344,0
+AIRTP.US,D,20220713,000000,22.2099,22.2099,21.9372,21.9372,203,0
+AIRTP.US,D,20220714,000000,22.2099,22.21,22.2047,22.2047,627,0
+AIRTP.US,D,20220715,000000,22.2001,22.5,22.2001,22.5,5276,0
+AIRTP.US,D,20220718,000000,22.685,22.7964,22.685,22.7,642,0
+AIRTP.US,D,20220719,000000,22.785,22.9,22.785,22.9,891,0
+AIRTP.US,D,20220720,000000,22.8999,22.9,22.7,22.8729,2713,0
+AIRTP.US,D,20220721,000000,22.8999,22.8999,22.8999,22.8999,242,0
+AIRTP.US,D,20220722,000000,22.7813,22.7813,22.6,22.7813,257,0
+AIRTP.US,D,20220725,000000,22.7954,22.7954,22.7954,22.7954,272,0
+AIRTP.US,D,20220726,000000,22.7899,22.9,22.7,22.9,2174,0
+AIRTP.US,D,20220727,000000,22.9,22.9,22.9,22.9,301,0
+AIRTP.US,D,20220728,000000,22.8999,22.9,22.8999,22.9,293,0
+AIRTP.US,D,20220729,000000,22.55,22.85,22.475,22.85,409,0
+AIRTP.US,D,20220801,000000,23.5,23.5,23.5,23.5,284,0
+AIRTP.US,D,20220802,000000,23.83,23.83,23.5,23.5,1491,0
+AIRTP.US,D,20220803,000000,23.8299,24.15,23.2349,23.6832,6353,0
+AIRTP.US,D,20220804,000000,24.11,24.11,24.11,24.11,365,0
+AIRTP.US,D,20220805,000000,23.5988,24.0621,23.5988,24.0621,348,0
+AIRTP.US,D,20220808,000000,24.01,24.05,24.01,24.05,771,0
+AIRTP.US,D,20220809,000000,24.0587,24.0593,24.0587,24.0593,517,0
+AIRTP.US,D,20220810,000000,24.15,24.26,24,24.08,1843,0
+AIRTP.US,D,20220811,000000,23.7045,23.7045,23.7045,23.7045,234,0
+AIRTP.US,D,20220812,000000,23.75,23.75,23.75,23.75,782,0
+AIRTP.US,D,20220815,000000,23.865,23.865,23.74,23.74,928,0
+AIRTP.US,D,20220816,000000,23.205,23.5,22.91,22.91,4740,0
+AIRTP.US,D,20220817,000000,23.01,23.5,22.31,22.31,4704,0
+AIRTP.US,D,20220818,000000,22.52,22.52,22.52,22.52,972,0
+AIRTP.US,D,20220822,000000,22.92,23,22.5,22.5,5904,0
+AIRTP.US,D,20220823,000000,22.05,22.8999,21.01,22.04,2283,0
+AIRTP.US,D,20220825,000000,22.69,22.69,22.69,22.69,1218,0
+AIRTP.US,D,20220826,000000,22.88,23.1,22.3189,23,6589,0
+AIRTP.US,D,20220830,000000,22.29,22.29,22.29,22.29,237,0
+AIRTP.US,D,20220831,000000,23.1,23.1,23.1,23.1,628,0
+AIRTP.US,D,20220902,000000,23.0999,23.1,23.0999,23.1,305,0
+AIRTP.US,D,20220906,000000,22.9799,22.9799,22.6,22.6,1060,0
+AIRTP.US,D,20220908,000000,22.839,22.839,22.839,22.839,523,0
+AIRTP.US,D,20220909,000000,22.74,23.2,22.74,23.2,465,0
+AIRTP.US,D,20220913,000000,22.065,22.065,22.065,22.065,554,0
+AIRTP.US,D,20220914,000000,22.46,22.46,22.46,22.46,349,0
+AIRTP.US,D,20220916,000000,22.2,22.2,22.2,22.2,369,0
+AIRTP.US,D,20220919,000000,22.16,22.17,22.16,22.17,379,0
+AIRTP.US,D,20220921,000000,22.11,22.2,22.11,22.2,1236,0
+AIRTP.US,D,20220922,000000,22.2,22.2,22.2,22.2,190,0
+AIRTP.US,D,20220923,000000,22.426,22.75,21.271,21.271,7762,0
+AIRTP.US,D,20220926,000000,21.27,21.27,21.135,21.135,1375,0
+AIRTP.US,D,20220927,000000,21.75,22.482,21.75,22.4,1224,0
+AIRTP.US,D,20220928,000000,22.4,22.4,22.4,22.4,1696,0
+AIRTP.US,D,20220929,000000,21,22.25,21,21.03,1686,0
+AIRTP.US,D,20220930,000000,21.85,21.85,21.85,21.85,658,0
+AIRTP.US,D,20221004,000000,22.3499,22.5,22.3499,22.5,1136,0
+AIRTP.US,D,20221011,000000,21.99,22.05,21.95,22.05,1611,0
+AIRTP.US,D,20221012,000000,22,22,21.933,21.933,207,0
+AIRTP.US,D,20221017,000000,21.5,22,21.5,22,1001,0
+AIRTP.US,D,20221021,000000,21.85,22.4,21.85,22.3999,1413,0
+AIRTP.US,D,20221027,000000,22.5,22.5,22.4,22.5,2410,0
+AIRTP.US,D,20221031,000000,22.3,22.5,22.3,22.31,791,0
+AIRTP.US,D,20221101,000000,22.31,22.31,22.31,22.31,873,0
+AIRTP.US,D,20221102,000000,22.06,22.06,19.85,21.26,1461,0
+AIRTP.US,D,20221103,000000,21.27,21.31,21,21,3423,0
+AIRTP.US,D,20221104,000000,22.19,22.64,21.92,22.3,1608,0
+AIRTP.US,D,20221107,000000,22.325,22.35,22.3,22.35,1151,0
+AIRTP.US,D,20221108,000000,22.3,22.6,22.3,22.41,1314,0
+AIRTP.US,D,20221109,000000,22.41,22.41,22.41,22.41,363,0
+AIRTP.US,D,20221110,000000,21.51,22.74,19.1,21.08,5424,0
+AIRTP.US,D,20221111,000000,21.5,21.5,21.05,21.05,639,0
+AIRTP.US,D,20221115,000000,21.45,22.65,21.45,22.07,1426,0
+AIRTP.US,D,20221116,000000,21.55,21.99,21.55,21.99,684,0
+AIRTP.US,D,20221117,000000,22.325,22.7,22,22.7,828,0
+AIRTP.US,D,20221118,000000,22.4,23.1,21.01,22.47,3562,0
+AIRTP.US,D,20221121,000000,22.46,23.23,22.46,22.97,1059,0
+AIRTP.US,D,20221128,000000,21.55,22.35,21.55,22.015,1702,0
+AIRTP.US,D,20221129,000000,22.22,22.22,21.48,21.48,1224,0
+AIRTP.US,D,20221130,000000,21.49,22.35,21.13,22,4239,0
+AIRTP.US,D,20221201,000000,22.1,22.1,21.0001,21.25,2871,0
+AIRTP.US,D,20221202,000000,21.36,21.49,21.3,21.49,373,0
+AIRTP.US,D,20221207,000000,21.45,21.45,21.45,21.45,308,0
+AIRTP.US,D,20221208,000000,21.38,21.38,21.38,21.38,167,0
+AIRTP.US,D,20221209,000000,20.87,20.87,20.87,20.87,534,0
+AIRTP.US,D,20221212,000000,21.3,21.5,21.05,21.5,663,0
+AIRTP.US,D,20221214,000000,21.41,21.515,21.4,21.515,1085,0
+AIRTP.US,D,20221216,000000,20.25,20.9,19.65,20.9,1660,0
+AIRTP.US,D,20221219,000000,20.12,21.39,20.03,21.39,1763,0
+AIRTP.US,D,20221220,000000,21.7637,21.7637,20,20.5,1952,0
+AIRTP.US,D,20221227,000000,20.945,20.945,20.945,20.945,766,0
+AIRTP.US,D,20221230,000000,20.94,20.99,20.04,20.85,1752,0
+AIRTP.US,D,20230103,000000,21,21,21,21,430,0
+AIRTP.US,D,20230104,000000,21.67,21.8,20.945,21.7,942,0
+AIRTP.US,D,20230105,000000,20.4825,21,20.0101,21,4496,0
+AIRTP.US,D,20230106,000000,21.25,21.25,21.25,21.25,1029,0
+AIRTP.US,D,20230109,000000,20.82,21.7,20.82,21,2909,0
+AIRTP.US,D,20230110,000000,21.51,21.52,21.51,21.51,675,0
+AIRTP.US,D,20230111,000000,21.3,21.8,21.3,21.7999,863,0
+AIRTP.US,D,20230112,000000,21.71,22.4,21.53,21.85,3230,0
+AIRTP.US,D,20230117,000000,21.9,21.9805,21.85,21.9805,2357,0
+AIRTP.US,D,20230118,000000,22,22.32,22,22.32,1422,0
+AIRTP.US,D,20230119,000000,22.4,22.4,22.4,22.4,193,0
+AIRTP.US,D,20230120,000000,22.4,22.4,22.3999,22.3999,253,0
+AIRTP.US,D,20230123,000000,22.3,22.3,22.3,22.3,196,0
+AIRTP.US,D,20230124,000000,22.5,22.5,22.5,22.5,1150,0
+AIRTP.US,D,20230126,000000,23.38,24.21,22.5,22.5,1416,0
+AIRTP.US,D,20230127,000000,24,24,24,24,1143,0
+AIRTP.US,D,20230130,000000,22.52,23,21.62,23,1879,0
+AIRTP.US,D,20230131,000000,23.57,23.73,23,23.24,1313,0
+AIRTP.US,D,20230201,000000,23.7,23.7,22.23,22.23,2405,0
+AIRTP.US,D,20230202,000000,23.6999,23.6999,23.48,23.6499,1044,0
+AIRTP.US,D,20230206,000000,23.59,23.63,23.05,23.05,3214,0
+AIRTP.US,D,20230208,000000,22.9,22.9,22.9,22.9,556,0
+AIRTP.US,D,20230209,000000,23.295,23.295,23.295,23.295,626,0
+AIRTP.US,D,20230213,000000,23.04,23.5,23.04,23.5,1126,0
+AIRTP.US,D,20230214,000000,23.25,23.7,23.25,23.7,3112,0
+AIRTP.US,D,20230215,000000,23.5,23.5,23.39,23.39,857,0
+AIRTP.US,D,20230216,000000,23.4999,23.94,23.4999,23.85,3292,0
+AIRTP.US,D,20230217,000000,23.85,23.85,23.85,23.85,381,0
+AIRTP.US,D,20230221,000000,23.9,23.98,23.2,23.2,674,0
+AIRTP.US,D,20230222,000000,23.2,23.2,22.56,22.56,1788,0
+AIRTP.US,D,20230223,000000,23.3,23.5,23.3,23.5,743,0
+AIRTP.US,D,20230224,000000,23.5,23.5,23,23,673,0
+AIRTP.US,D,20230228,000000,23.8,23.87,23.16,23.16,560,0
+AIRTP.US,D,20230302,000000,23.16,23.8999,22.77,22.77,1899,0
+AIRTP.US,D,20230303,000000,23.59,23.59,23.59,23.59,142,0
+AIRTP.US,D,20230306,000000,23.59,23.59,23.59,23.59,104,0
+AIRTP.US,D,20230308,000000,23.7,23.7,23.5,23.5,755,0
+AIRTP.US,D,20230309,000000,23,23.455,23,23.0101,1377,0
+AIRTP.US,D,20230310,000000,23.01,23.1116,23,23,1252,0
+AIRTP.US,D,20230313,000000,23.07,23.07,23,23,773,0
+AIRTP.US,D,20230314,000000,23.35,23.35,23,23,602,0
+AIRTP.US,D,20230315,000000,23.01,23.01,23.01,23.01,220,0
+AIRTP.US,D,20230321,000000,22.75,22.75,22.6,22.6,1963,0
+AIRTP.US,D,20230322,000000,22.51,22.51,22,22.45,778,0
+AIRTP.US,D,20230323,000000,22,22,22,22,189,0
+AIRTP.US,D,20230324,000000,22,22,21.9999,21.9999,414,0
+AIRTP.US,D,20230327,000000,21.61,21.61,21.5101,21.5301,867,0
+AIRTP.US,D,20230403,000000,21.81,21.81,20.0001,20.0001,1410,0
+AIRTP.US,D,20230404,000000,21.35,21.35,21.3,21.3,816,0
+AIRTP.US,D,20230405,000000,21.3001,21.3001,21.3,21.3,2141,0
+AIRTP.US,D,20230411,000000,22.2915,22.2915,21.9501,21.9501,487,0
+AIRTP.US,D,20230413,000000,21.95,22,21.495,22,1220,0
+AIRTP.US,D,20230419,000000,23.15,23.15,23.15,23.15,151,0
+AIRTP.US,D,20230420,000000,21.21,21.21,21.21,21.21,676,0
+AIRTP.US,D,20230424,000000,21.05,21.05,21.05,21.05,321,0
+AIRTP.US,D,20230427,000000,21.04,21.07,21,21,2316,0
+AIRTP.US,D,20230428,000000,20.31,20.31,20.31,20.31,219,0
+AIRTP.US,D,20230501,000000,21.44,21.44,21.44,21.44,626,0
+AIRTP.US,D,20230504,000000,21.3301,23.46,21.3301,21.5,734,0
+AIRTP.US,D,20230518,000000,21,21.0001,21,21,1636,0
+AIRTP.US,D,20230519,000000,20.2201,20.35,18.62,19.28,11247,0
+AIRTP.US,D,20230522,000000,19.26,19.87,18.7527,18.7527,764,0
+AIRTP.US,D,20230523,000000,18.81,19.4,18.81,19.4,365,0
+AIRTP.US,D,20230524,000000,19.4,19.4,19.39,19.39,261,0
+AIRTP.US,D,20230526,000000,19.89,19.89,19.89,19.89,111,0
+AIRTP.US,D,20230530,000000,19.7955,19.9,19.7955,19.8999,747,0
+AIRTP.US,D,20230531,000000,19.65,19.65,19.65,19.65,101,0
+AIRTP.US,D,20230601,000000,20.35,20.4,20.35,20.4,865,0
+AIRTP.US,D,20230606,000000,20.6,20.6,20.6,20.6,374,0
+AIRTP.US,D,20230607,000000,20.75,21.9699,20.75,21.9699,842,0
+AIRTP.US,D,20230609,000000,21,22,21,22,1302,0
+AIRTP.US,D,20230614,000000,21.51,21.51,21.51,21.51,127,0
+AIRTP.US,D,20230616,000000,21.6,21.6,21.6,21.6,252,0
+AIRTP.US,D,20230620,000000,21.5,21.5,21.5,21.5,101,0
+AIRTP.US,D,20230621,000000,22.46,22.47,22.46,22.47,558,0
+AIRTP.US,D,20230628,000000,21.1,21.1,21.1,21.1,100,0
+AIRTP.US,D,20230629,000000,21.0101,21.0101,21.0101,21.0101,476,0
+AIRTP.US,D,20230630,000000,21.5,21.5,21.5,21.5,122,0
+AIRTP.US,D,20230703,000000,21.26,21.26,21.25,21.25,679,0
+AIRTP.US,D,20230705,000000,21.35,21.35,21.35,21.35,300,0
+AIRTP.US,D,20230706,000000,21.65,21.65,21.15,21.15,600,0
+AIRTP.US,D,20230712,000000,21.5,21.5,21.5,21.5,241,0
+AIRTP.US,D,20230717,000000,21.8,21.8,21.5,21.5,212,0
+AIRTP.US,D,20230720,000000,21.5,21.722,21.5,21.722,609,0
+AIRTP.US,D,20230724,000000,21.91,21.91,21.91,21.91,251,0
+AIRTP.US,D,20230725,000000,21.92,21.92,21.92,21.92,164,0
+AIRTP.US,D,20230727,000000,21.8,22.92,21.8,22.92,2126,0
+AIRTP.US,D,20230728,000000,22.844,22.844,22.844,22.844,1075,0
+AIRTP.US,D,20230801,000000,22.97,22.97,22.97,22.97,207,0
+AIRTP.US,D,20230803,000000,22.87,22.87,22.87,22.87,851,0
+AIRTP.US,D,20230804,000000,22.87,22.87,22.87,22.87,842,0
+AIRTP.US,D,20230807,000000,22.85,23.1,22.5,22.5,3374,0
+AIRTP.US,D,20230808,000000,23.87,23.87,23.3,23.3,809,0
+AIRTP.US,D,20230809,000000,23.3,23.3,23.3,23.3,309,0
+AIRTP.US,D,20230811,000000,22.1,22.1,22.1,22.1,660,0
+AIRTP.US,D,20230814,000000,22.12,22.12,22.12,22.12,218,0
+AIRTP.US,D,20230815,000000,21.3,21.3,21.3,21.3,261,0
+AIRTP.US,D,20230816,000000,21.48,21.9264,21.47,21.47,2005,0
+AIRTP.US,D,20230817,000000,21.52,21.52,21.5,21.5001,571,0
+AIRTP.US,D,20230823,000000,21.74,21.88,21.74,21.88,602,0
+AIRTP.US,D,20230824,000000,22,22,21.88,21.88,559,0
+AIRTP.US,D,20230825,000000,21.91,22,21.88,21.88,1684,0
+AIRTP.US,D,20230828,000000,21.91,22,21.91,22,1129,0
+AIRTP.US,D,20230829,000000,22.38,22.38,22.03,22.3,1418,0
+AIRTP.US,D,20230905,000000,22.1,22.1,22.1,22.1,458,0
+AIRTP.US,D,20230906,000000,21.94,21.94,21.91,21.91,518,0
+AIRTP.US,D,20230907,000000,22,22,21.95,21.95,670,0
+AIRTP.US,D,20230908,000000,22.06,22.06,22.06,22.06,140,0
+AIRTP.US,D,20230912,000000,22.1,22.1,22.1,22.1,164,0
+AIRTP.US,D,20230921,000000,22.14,22.14,22.14,22.14,255,0
+AIRTP.US,D,20230922,000000,22.1,22.1,22.1,22.1,218,0
+AIRTP.US,D,20230926,000000,21.31,21.33,21.155,21.155,975,0
+AIRTP.US,D,20230927,000000,22.6,22.6,20.01,20.26,1926,0
+AIRTP.US,D,20230928,000000,20.01,20.01,20.01,20.01,962,0
+AIRTP.US,D,20230929,000000,19.5,19.7,19.5,19.7,1331,0
+AIRTP.US,D,20231004,000000,18.2,19.125,18.2,19.125,2316,0
+AIRTP.US,D,20231005,000000,19.1,19.1,18.65,18.65,573,0
+AIRTP.US,D,20231006,000000,18.65,18.65,18.5,18.5,2688,0
+AIRTP.US,D,20231009,000000,18.49,18.7,18.375,18.69,1434,0
+AIRTP.US,D,20231010,000000,19.96,19.96,18.55,18.55,343,0
+AIRTP.US,D,20231011,000000,18.6353,18.6353,18.52,18.52,617,0
+AIRTP.US,D,20231012,000000,19.3062,19.3062,19.3062,19.3062,311,0
+AIRTP.US,D,20231017,000000,19.6399,20.2902,18.945,20.2902,8030,0
+AIRTP.US,D,20231018,000000,21.35,21.5,20.935,21.29,2488,0
+AIRTP.US,D,20231019,000000,21.6,21.6,20.28,20.28,2209,0
+AIRTP.US,D,20231020,000000,18.81,19.371,18.81,19.371,1239,0
+AIRTP.US,D,20231023,000000,19.25,19.2501,19.21,19.21,518,0
+AIRTP.US,D,20231024,000000,19.3,19.3,18.85,18.85,1107,0
+AIRTP.US,D,20231025,000000,19.75,19.75,18.85,18.98,2600,0
+AIRTP.US,D,20231026,000000,19.79,19.79,18.99,18.99,1250,0
+AIRTP.US,D,20231030,000000,19.09,19.09,18.9999,18.9999,2713,0
+AIRTP.US,D,20231101,000000,19.4,19.4967,19.2848,19.45,2003,0
+AIRTP.US,D,20231106,000000,19.5,19.5,19.5,19.5,556,0
+AIRTP.US,D,20231107,000000,19.9999,20,19.9999,20,435,0
+AIRTP.US,D,20231110,000000,20,20.5,19.81,20,1639,0
+AIRTP.US,D,20231113,000000,18.52,19.262,17.2,19.26,3253,0
+AIRTP.US,D,20231114,000000,19.615,19.615,18.6,19,2153,0
+AIRTP.US,D,20231115,000000,19,19,18.6,18.6,1545,0
+AIRTP.US,D,20231116,000000,18.15,18.15,17.5101,17.9999,2225,0
+AIRTP.US,D,20231117,000000,17.87,17.8701,17.87,17.8701,1031,0
+AIRTP.US,D,20231120,000000,17.87,17.87,16.375,17.2,8910,0
+AIRTP.US,D,20231121,000000,17.25,17.25,16.99,17,3399,0
+AIRTP.US,D,20231122,000000,16.53,16.98,14.69,15.45,8602,0
+AIRTP.US,D,20231124,000000,15.32,15.93,15.25,15.93,1817,0
+AIRTP.US,D,20231127,000000,15.93,16.05,15.56,15.9,3188,0
+AIRTP.US,D,20231129,000000,16,16.3734,16,16.3,1927,0
+AIRTP.US,D,20231130,000000,16.3,16.3001,16,16,3398,0
+AIRTP.US,D,20231201,000000,16.45,17,16.45,17,2127,0
+AIRTP.US,D,20231204,000000,17,17,16.25,16.5,3663,0
+AIRTP.US,D,20231205,000000,17,17,17,17,3072,0
+AIRTP.US,D,20231206,000000,16.5,16.6684,16.5,16.5,1704,0
+AIRTP.US,D,20231207,000000,16.5,16.75,16.5,16.5101,2978,0
+AIRTP.US,D,20231208,000000,16.51,16.51,16.5,16.5,1635,0
+AIRTP.US,D,20231211,000000,16.5,16.5,16.01,16.05,906,0
+AIRTP.US,D,20231212,000000,16.01,16.9998,16.01,16.9998,3447,0
+AIRTP.US,D,20231213,000000,16.5,16.75,16.5,16.71,3776,0
+AIRTP.US,D,20231214,000000,17,17,16.96,16.99,502,0
+AIRTP.US,D,20231215,000000,16.99,16.9999,16.5001,16.5001,454,0
+AIRTP.US,D,20231218,000000,17,17,16.9,16.9,1750,0
+AIRTP.US,D,20231220,000000,16.96,16.96,16.96,16.96,108,0
+AIRTP.US,D,20231221,000000,17,17,17,17,552,0
+AIRTP.US,D,20231222,000000,16.9999,17,16.755,16.85,3004,0
+AIRTP.US,D,20231226,000000,16.99,16.99,16.51,16.7,4432,0
+AIRTP.US,D,20231228,000000,16.71,17,16.71,17,2022,0
+AIRTP.US,D,20231229,000000,16.95,16.95,16.65,16.65,1889,0
+AIRTP.US,D,20240102,000000,16.97,17,16.7384,16.7384,2067,0
+AIRTP.US,D,20240103,000000,16.65,16.7,16.5,16.5,1447,0
+AIRTP.US,D,20240104,000000,17,17.4199,16.65,17.4199,2349,0
+AIRTP.US,D,20240105,000000,16.63,18.13,16.63,18.0699,3855,0
+AIRTP.US,D,20240108,000000,17.53,17.53,17.53,17.53,292,0
+AIRTP.US,D,20240109,000000,17.7,17.7,17.7,17.7,585,0
+AIRTP.US,D,20240111,000000,17.825,17.825,17.825,17.825,579,0
+AIRTP.US,D,20240112,000000,17.8,17.8,17.8,17.8,1329,0
+AIRTP.US,D,20240116,000000,18.79,18.92,18.79,18.92,569,0
+AIRTP.US,D,20240117,000000,18.57,18.8899,17,17,2841,0
+AIRTP.US,D,20240118,000000,17.5,17.5,17.01,17.01,624,0
+AIRTP.US,D,20240119,000000,17.2,17.2,17.2,17.2,461,0
+AIRTP.US,D,20240122,000000,17.05,17.05,17.05,17.05,402,0
+AIRTP.US,D,20240123,000000,18.14,18.14,17.79,17.79,1290,0
+AIRTP.US,D,20240124,000000,17.9,18.0001,17.9,18.0001,1099,0
+AIRTP.US,D,20240125,000000,18.3702,18.91,18.2,18.91,1058,0
+AIRTP.US,D,20240129,000000,18.45,19,18.1,18.1,5635,0
+AIRTP.US,D,20240130,000000,18.95,18.95,18.8175,18.8175,417,0
+AIRTP.US,D,20240131,000000,18.94,19.055,18.6,19,2137,0
+AIRTP.US,D,20240201,000000,18.8,18.9999,18.11,18.15,1080,0
+AIRTP.US,D,20240206,000000,18.6,18.8001,18.6,18.8001,435,0
+AIRTP.US,D,20240207,000000,18.8201,18.91,18.82,18.82,422,0
+AIRTP.US,D,20240208,000000,19,19,18.9113,19,1396,0
+AIRTP.US,D,20240209,000000,19,19.4799,19,19.3,2997,0
+AIRTP.US,D,20240212,000000,19.4799,19.5,19.22,19.4999,8216,0
+AIRTP.US,D,20240213,000000,18.06,18.9,17.5,17.9899,5037,0
+AIRTP.US,D,20240214,000000,17.2001,18,17.2001,18,2226,0
+AIRTP.US,D,20240215,000000,17.6677,17.6677,17.6556,17.6556,581,0
+AIRTP.US,D,20240216,000000,18.47,18.47,17.9278,17.9278,1551,0
+AIRTP.US,D,20240220,000000,18.115,18.115,18.115,18.115,255,0
+AIRTP.US,D,20240221,000000,17.7266,17.7266,17.7266,17.7266,220,0
+AIRTP.US,D,20240223,000000,18,18,17.8001,17.8001,727,0
+AIRTP.US,D,20240226,000000,17.85,17.8501,17.85,17.8501,1059,0
+AIRTP.US,D,20240228,000000,17.8,17.8,17.78,17.79,514,0
+AIRTP.US,D,20240304,000000,17.99,17.99,17.95,17.95,588,0
+AIRTP.US,D,20240305,000000,17.91,17.91,17.6,17.75,3328,0
+AIRTP.US,D,20240306,000000,17.392,17.392,17.3143,17.38,2020,0
+AIRTP.US,D,20240307,000000,17.4,17.4,17,17,5940,0
+AIRTP.US,D,20240312,000000,16.7625,17.1145,16.7625,17.1145,304,0
+AIRTP.US,D,20240313,000000,17.3,17.3,17.3,17.3,304,0
+AIRTP.US,D,20240318,000000,17.4,17.8933,17.1368,17.8933,2829,0
+AIRTP.US,D,20240320,000000,17.295,17.3,17,17,765,0
+AIRTP.US,D,20240322,000000,17.7988,17.7988,15.6524,16.01,3506,0
+AIRTP.US,D,20240325,000000,16.12,16.12,16.12,16.12,305,0
+AIRTP.US,D,20240326,000000,16.46,16.46,16.46,16.46,158,0
+AIRTP.US,D,20240327,000000,16.46,16.5392,16.41,16.42,673,0
+AIRTP.US,D,20240328,000000,17.15,17.36,17.15,17.36,555,0
+AIRTP.US,D,20240401,000000,16.5,17.2777,16.5,17.2616,669,0
+AIRTP.US,D,20240405,000000,16.88,16.88,16.5,16.5,1022,0
+AIRTP.US,D,20240408,000000,16.75,16.75,16.55,16.65,1271,0
+AIRTP.US,D,20240412,000000,17.6899,17.6899,17.6899,17.6899,211,0
+AIRTP.US,D,20240415,000000,17.63,17.63,16.52,16.52,1127,0
+AIRTP.US,D,20240416,000000,17.55,17.55,17.46,17.46,514,0
+AIRTP.US,D,20240417,000000,16.52,16.52,16.52,16.52,334,0
+AIRTP.US,D,20240418,000000,17.055,17.055,17.055,17.055,390,0
+AIRTP.US,D,20240425,000000,17.49,17.49,17.0001,17.0001,510,0
+AIRTP.US,D,20240426,000000,17.0868,17.1,16.82,17.09,4158,0
+AIRTP.US,D,20240503,000000,17.03,17.23,17.03,17.23,729,0
+AIRTP.US,D,20240506,000000,17.1,17.15,17.1,17.15,618,0
+AIRTP.US,D,20240507,000000,17.48,17.48,17.48,17.48,312,0
+AIRTP.US,D,20240509,000000,17.5,17.6752,17.5,17.6752,711,0
+AIRTP.US,D,20240510,000000,17.5,17.5,17.31,17.31,764,0
+AIRTP.US,D,20240513,000000,16.65,17.15,16.65,17.15,1888,0
+AIRTP.US,D,20240515,000000,16.629,17.0857,16.629,17.0857,676,0
+AIRTP.US,D,20240516,000000,16.79,16.79,16.45,16.6999,1376,0
+AIRTP.US,D,20240517,000000,17.1,17.1,16.6301,16.6301,1196,0
+AIRTP.US,D,20240520,000000,16.6894,16.6894,16.5,16.5,1789,0
+AIRTP.US,D,20240521,000000,16.5,16.5,16.25,16.4499,2176,0
+AIRTP.US,D,20240522,000000,16.05,16.49,16.025,16.25,7078,0
+AIRTP.US,D,20240523,000000,16.205,16.725,16.125,16.17,3443,0
+AIRTP.US,D,20240528,000000,16.125,16.2,16.06,16.2,724,0
+AIRTP.US,D,20240530,000000,16.52,16.52,16.06,16.06,1977,0
+AIRTP.US,D,20240531,000000,16.2248,16.58,16.2248,16.58,2187,0
+AIRTP.US,D,20240603,000000,16.6,17.45,16.6,17.15,3932,0
+AIRTP.US,D,20240604,000000,16.64,16.64,16.6,16.6,2398,0
+AIRTP.US,D,20240605,000000,16.65,16.65,16.65,16.65,949,0
+AIRTP.US,D,20240606,000000,17.1,17.1,17.1,17.1,339,0
+AIRTP.US,D,20240610,000000,16.9,16.9,16.65,16.65,726,0
+AIRTP.US,D,20240611,000000,17,17.1,16.85,17.1,2234,0
+AIRTP.US,D,20240613,000000,17.6,17.6,17.6,17.6,199,0
+AIRTP.US,D,20240614,000000,16.92,16.92,16.92,16.92,351,0
+AIRTP.US,D,20240618,000000,16.94,16.99,16.94,16.99,776,0
+AIRTP.US,D,20240620,000000,17.39,17.59,17.05,17.05,2137,0
+AIRTP.US,D,20240621,000000,17.1,17.1,17.1,17.1,653,0
+AIRTP.US,D,20240625,000000,17.3,17.5899,16.55,16.7,3435,0
+AIRTP.US,D,20240626,000000,16.55,17.5099,16.55,17.5099,874,0
+AIRTP.US,D,20240628,000000,16.65,17.48,16.65,17.48,1553,0
+AIRTP.US,D,20240701,000000,17.0002,17.45,17.0002,17.45,1160,0
+AIRTP.US,D,20240702,000000,17.2,17.3794,16.8,17.05,1477,0
+AIRTP.US,D,20240705,000000,16.9998,17,16.925,17,926,0
+AIRTP.US,D,20240708,000000,17,17.41,17,17.38,1166,0
+AIRTP.US,D,20240709,000000,17.36,17.38,16.8921,17.105,1247,0
+AIRTP.US,D,20240710,000000,17.02,17.02,16.77,16.77,868,0
+AIRTP.US,D,20240711,000000,17.24,17.36,17.055,17.36,1071,0
+AIRTP.US,D,20240712,000000,17.36,17.46,17.36,17.42,1341,0
+AIRTP.US,D,20240715,000000,17.42,17.42,17.4,17.4,510,0
+AIRTP.US,D,20240716,000000,17.9999,17.9999,17.4,17.455,1425,0
+AIRTP.US,D,20240717,000000,17,17.7641,17,17.7641,2720,0
+AIRTP.US,D,20240718,000000,17.72,17.8,17.505,17.712,1517,0
+AIRTP.US,D,20240719,000000,17.98,17.98,17.75,17.9799,3582,0
+AIRTP.US,D,20240722,000000,17.8,19.99,17.6265,19.595,7565,0
+AIRTP.US,D,20240723,000000,19.83,19.83,18.04,18.75,1355,0
+AIRTP.US,D,20240729,000000,19.02,19.0899,18.59,18.59,1557,0
+AIRTP.US,D,20240730,000000,19.09,19.09,18.9,18.9,543,0
+AIRTP.US,D,20240731,000000,19.17,19.25,18.645,18.709,2605,0
+AIRTP.US,D,20240801,000000,19.25,19.25,18.5,18.7831,1635,0
+AIRTP.US,D,20240802,000000,18.4773,18.4773,18.4773,18.4773,206,0
+AIRTP.US,D,20240805,000000,18.48,19.1902,18.48,19,4672,0
+AIRTP.US,D,20240806,000000,18.4632,18.99,18.4632,18.835,900,0
+AIRTP.US,D,20240807,000000,18.89,18.955,18.8,18.8,1028,0
+AIRTP.US,D,20240808,000000,18.8,18.8,18.7817,18.7817,1247,0
+AIRTP.US,D,20240809,000000,18.81,18.81,17.925,18.41,2142,0
+AIRTP.US,D,20240812,000000,19.24,19.24,18.7821,18.7821,1520,0
+AIRTP.US,D,20240813,000000,19.23,19.2499,18.6,19.2099,999,0
+AIRTP.US,D,20240814,000000,18.235,18.235,17.7001,17.7001,1029,0
+AIRTP.US,D,20240815,000000,17.55,17.6999,17.55,17.65,1719,0
+AIRTP.US,D,20240816,000000,17.9476,17.9476,17.9476,17.9476,270,0
+AIRTP.US,D,20240819,000000,17.9397,18.21,17.75,17.75,2405,0
+AIRTP.US,D,20240820,000000,17.71,17.71,17.28,17.66,1623,0
+AIRTP.US,D,20240821,000000,17.3978,17.64,17.3,17.64,775,0
+AIRTP.US,D,20240822,000000,17.36,17.8,17.28,17.8,1379,0
+AIRTP.US,D,20240823,000000,17.4,17.81,17.28,17.5482,1818,0
+AIRTP.US,D,20240826,000000,17.68,17.68,17.42,17.42,458,0
+AIRTP.US,D,20240827,000000,17.7,17.7,17,17.11,2584,0
+AIRTP.US,D,20240828,000000,17.13,17.2652,17.11,17.2652,1846,0
+AIRTP.US,D,20240829,000000,17.27,17.285,17.25,17.285,896,0
+AIRTP.US,D,20240830,000000,17.2,17.265,17.2,17.265,960,0
+AIRTP.US,D,20240904,000000,17.25,17.41,17.25,17.4,414,0
+AIRTP.US,D,20240905,000000,17.15,17.2536,17.05,17.215,1419,0
+AIRTP.US,D,20240906,000000,17.22,17.28,17.16,17.28,1040,0
+AIRTP.US,D,20240909,000000,17.41,17.6824,17.4,17.6824,984,0
+AIRTP.US,D,20240910,000000,17.83,17.9599,17.5,17.9599,1436,0
+AIRTP.US,D,20240911,000000,17.8,17.8,17.5,17.65,852,0
+AIRTP.US,D,20240912,000000,17.5,17.6499,17.5,17.57,1311,0
+AIRTP.US,D,20240913,000000,17.5,17.55,17.5,17.55,747,0
+AIRTP.US,D,20240916,000000,17.55,17.55,17.455,17.455,4085,0
+AIRTP.US,D,20240917,000000,17.4,17.4501,17.3,17.4501,1231,0
+AIRTP.US,D,20240918,000000,17.45,17.97,17.45,17.4845,1260,0
+AIRTP.US,D,20240919,000000,17.67,17.67,17.3781,17.3781,3015,0
+AIRTP.US,D,20240920,000000,17.37,17.4,17.37,17.39,942,0
+AIRTP.US,D,20240923,000000,17.34,17.349,17.3,17.3,3339,0
+AIRTP.US,D,20240924,000000,17.31,17.31,17.2,17.2,1526,0
+AIRTP.US,D,20240925,000000,17.23,17.3,17.1,17.1,4471,0
+AIRTP.US,D,20240926,000000,17.04,17.2256,17.04,17.2256,912,0
+AIRTP.US,D,20240927,000000,17.615,17.615,17.06,17.239,2448,0
+AIRTP.US,D,20240930,000000,17.05,17.45,17.05,17.05,2404,0
+AIRTP.US,D,20241001,000000,17.06,17.14,17.05,17.0817,2372,0
+AIRTP.US,D,20241002,000000,17.1,17.1357,17.08,17.08,982,0
+AIRTP.US,D,20241008,000000,17.29,17.29,17.29,17.29,503,0
+AIRTP.US,D,20241009,000000,17.4397,17.4397,17.4397,17.4397,115,0
+AIRTP.US,D,20241010,000000,17.2544,17.2544,17.2544,17.2544,233,0
+AIRTP.US,D,20241011,000000,17.1,17.1,17.1,17.1,124,0
+AIRTP.US,D,20241014,000000,17.295,17.3,17.1078,17.3,901,0
+AIRTP.US,D,20241015,000000,17.1001,17.1001,17.1001,17.1001,500,0
+AIRTP.US,D,20241017,000000,17.3405,17.5,17.21,17.5,1435,0
+AIRTP.US,D,20241018,000000,17.5,17.5,17.22,17.48,2715,0
+AIRTP.US,D,20241021,000000,17.48,17.48,17.48,17.48,520,0
+AIRTP.US,D,20241022,000000,17.4999,17.5,17.31,17.5,8002,0
+AIRTP.US,D,20241023,000000,17.5,17.5,17.5,17.5,1554,0
+AIRTP.US,D,20241024,000000,17.3001,17.3187,17.3001,17.3187,660,0
+AIRTP.US,D,20241025,000000,17.5,17.5,17.5,17.5,1047,0
+AIRTP.US,D,20241028,000000,17.339,17.3822,17.339,17.3822,409,0
+AIRTP.US,D,20241030,000000,17.45,17.45,17.45,17.45,403,0
+AIRTP.US,D,20241031,000000,17.45,17.45,17.45,17.45,553,0
+AIRTP.US,D,20241101,000000,17.48,17.5,17.46,17.46,2166,0
+AIRTP.US,D,20241104,000000,17.48,17.52,17.48,17.52,4730,0
+AIRTP.US,D,20241105,000000,17.561,17.65,17.561,17.65,1751,0
+AIRTP.US,D,20241106,000000,17.9,17.98,17.8834,17.8834,619,0
+AIRTP.US,D,20241107,000000,17.9,17.94,17.9,17.94,413,0
+AIRTP.US,D,20241108,000000,18.0934,18.0934,17.95,17.95,2520,0
+AIRTP.US,D,20241111,000000,18.35,18.35,18.2131,18.2131,883,0
+AIRTP.US,D,20241112,000000,18.25,18.25,18.15,18.15,2378,0
+AIRTP.US,D,20241113,000000,18.25,18.4,18.0501,18.325,7478,0
+AIRTP.US,D,20241114,000000,17.81,17.81,17.05,17.05,3116,0
+AIRTP.US,D,20241115,000000,17.455,17.455,17.41,17.41,711,0
+AIRTP.US,D,20241118,000000,17.45,17.48,17.2176,17.2176,1793,0
+AIRTP.US,D,20241119,000000,17.112,17.112,17.112,17.112,365,0
+AIRTP.US,D,20241121,000000,17.2,17.4,17.2,17.35,3453,0
+AIRTP.US,D,20241122,000000,17.4,17.4,17.4,17.4,1088,0
+AIRTP.US,D,20241125,000000,17.325,17.8,17.32,17.49,6659,0
+AIRTP.US,D,20241126,000000,17.39,17.72,17.25,17.25,3289,0
+AIRTP.US,D,20241127,000000,17.26,17.27,17.25,17.27,3885,0
+AIRTP.US,D,20241129,000000,17.53,17.53,17.49,17.49,217,0
+AIRTP.US,D,20241202,000000,17.05,17.5559,17,17.5559,1918,0
+AIRTP.US,D,20241203,000000,17.55,17.55,17.25,17.45,900,0
+AIRTP.US,D,20241204,000000,17.5185,17.5185,17.15,17.2,4713,0
+AIRTP.US,D,20241205,000000,17.35,17.35,17.1179,17.1179,517,0
+AIRTP.US,D,20241206,000000,17.12,17.55,16.8,17.16,2569,0
+AIRTP.US,D,20241209,000000,17.25,17.3,17.25,17.25,1170,0
+AIRTP.US,D,20241210,000000,16.91,17.46,16.91,17.25,2724,0
+AIRTP.US,D,20241212,000000,17.5,17.5,17.4,17.43,1833,0
+AIRTP.US,D,20241213,000000,17.47,17.47,17.1227,17.2778,2515,0
+AIRTP.US,D,20241216,000000,17.28,17.46,17.25,17.25,1807,0
+AIRTP.US,D,20241217,000000,17.2805,17.3,17.1,17.1,3597,0
+AIRTP.US,D,20241218,000000,17.14,17.14,17.1,17.1,829,0
+AIRTP.US,D,20241219,000000,17.13,17.13,17.1,17.1,3569,0
+AIRTP.US,D,20241220,000000,17.1,17.1,17.0743,17.1,15538,0
+AIRTP.US,D,20241223,000000,17.01,17.1,17.01,17.1,2320,0
+AIRTP.US,D,20241224,000000,17.1,17.35,17.1,17.35,222,0
+AIRTP.US,D,20241226,000000,17,17.04,17,17.04,701,0
+AIRTP.US,D,20241227,000000,17.2,17.2,17.1,17.1,631,0
+AIRTP.US,D,20241230,000000,16.88,17.25,16.87,17,27137,0
+AIRTP.US,D,20241231,000000,17.05,17.1,16.83,16.9859,4349,0
+AIRTP.US,D,20250102,000000,17.05,17.05,17.05,17.05,344,0
+AIRTP.US,D,20250103,000000,17.38,17.39,17.22,17.39,1852,0
+AIRTP.US,D,20250106,000000,17.08,17.27,17.08,17.25,425,0
+AIRTP.US,D,20250107,000000,17.25,17.25,17.2499,17.25,2296,0
+AIRTP.US,D,20250108,000000,17.25,17.4,17.2499,17.26,1683,0
+AIRTP.US,D,20250110,000000,17.28,17.44,17.28,17.44,1188,0
+AIRTP.US,D,20250113,000000,17.59,17.6,17.24,17.26,4685,0
+AIRTP.US,D,20250114,000000,17.1,17.1,17.1,17.1,2807,0
+AIRTP.US,D,20250115,000000,17.1,17.6211,17.08,17.08,15157,0
+AIRTP.US,D,20250116,000000,17.1,17.16,17.05,17.05,41302,0
+AIRTP.US,D,20250117,000000,17.0501,17.1,16.9623,17.0857,4368,0
+AIRTP.US,D,20250121,000000,17.1,17.15,16.9413,17.1,7328,0
+AIRTP.US,D,20250122,000000,17.09,17.1,16.95,17.0499,4800,0
+AIRTP.US,D,20250123,000000,17.05,17.55,17,17.05,16768,0
+AIRTP.US,D,20250124,000000,17.1,17.1,17.05,17.1,5881,0
+AIRTP.US,D,20250127,000000,17.1,17.1,17.04,17.1,11140,0
+AIRTP.US,D,20250128,000000,17.09,17.1,17,17.05,7198,0
+AIRTP.US,D,20250129,000000,17.09,17.1,17.09,17.1,661,0
+AIRTP.US,D,20250130,000000,17.1,17.1,17.055,17.1,735,0
+AIRTP.US,D,20250131,000000,17.1,17.1,17.05,17.06,3668,0
+AIRTP.US,D,20250203,000000,16.97,17.1,16.97,17.04,4835,0
+AIRTP.US,D,20250204,000000,17.0892,17.1,17.0892,17.1,2805,0
+AIRTP.US,D,20250205,000000,17.1,17.36,17.09,17.36,2249,0
+AIRTP.US,D,20250206,000000,17.2,17.5,17.15,17.4965,2182,0
+AIRTP.US,D,20250207,000000,17.25,17.25,17.21,17.22,2143,0
+AIRTP.US,D,20250210,000000,17.25,17.5,17.25,17.5,1835,0
+AIRTP.US,D,20250211,000000,17.18,17.4716,17.18,17.3984,3549,0
+AIRTP.US,D,20250212,000000,17.4,17.41,17.3468,17.36,1666,0
+AIRTP.US,D,20250213,000000,17.42,17.42,17.25,17.42,2008,0
+AIRTP.US,D,20250214,000000,17.0101,17.12,16.98,16.98,5695,0
+AIRTP.US,D,20250218,000000,17.21,17.21,16.95,16.95,2134,0
+AIRTP.US,D,20250219,000000,17,17.21,16.9401,17.21,4128,0
+AIRTP.US,D,20250220,000000,16.9401,17.31,16.9401,17.31,1448,0
+AIRTP.US,D,20250221,000000,17.01,17.0201,17.01,17.0201,690,0
+AIRTP.US,D,20250224,000000,17.14,17.31,17.14,17.27,1976,0
+AIRTP.US,D,20250225,000000,17.3,17.3,17.15,17.2078,3031,0
+AIRTP.US,D,20250226,000000,17.25,17.478,17.2,17.2,2571,0
+AIRTP.US,D,20250227,000000,17.28,17.5,17.2001,17.35,975,0
+AIRTP.US,D,20250228,000000,17.2,17.2,17.2,17.2,334,0
+AIRTP.US,D,20250303,000000,17.17,17.25,17.15,17.15,2144,0
+AIRTP.US,D,20250304,000000,17.1216,17.3,17.1216,17.3,2574,0
+AIRTP.US,D,20250305,000000,17.263,17.3,17.2,17.2,2022,0
+AIRTP.US,D,20250306,000000,17.17,17.3,17.17,17.2918,2214,0
+AIRTP.US,D,20250307,000000,17.275,17.2956,17.275,17.2956,723,0
+AIRTP.US,D,20250310,000000,17.48,17.48,17.48,17.48,357,0
+AIRTP.US,D,20250312,000000,17.36,17.44,17.12,17.44,1272,0
+AIRTP.US,D,20250313,000000,17.68,17.68,17.68,17.68,1050,0
+AIRTP.US,D,20250314,000000,17.98,17.98,17.5,17.5,989,0
+AIRTP.US,D,20250317,000000,17.5,17.5,17.17,17.23,2143,0
+AIRTP.US,D,20250318,000000,17.4683,17.4683,17.38,17.38,1855,0
+AIRTP.US,D,20250319,000000,17.3,17.3,17.16,17.23,1224,0
+AIRTP.US,D,20250321,000000,17.325,17.405,17.31,17.32,2617,0
+AIRTP.US,D,20250324,000000,17.38,17.38,17.275,17.275,539,0
+AIRTP.US,D,20250325,000000,17.25,17.2501,17.25,17.25,1766,0
+AIRTP.US,D,20250326,000000,17.14,17.2304,16.85,17,3763,0
+AIRTP.US,D,20250327,000000,16.86,17.34,16.86,17.26,2380,0
+AIRTP.US,D,20250331,000000,17.19,17.19,17.075,17.075,599,0
+AIRTP.US,D,20250402,000000,16.95,16.95,16.95,16.95,249,0
+AIRTP.US,D,20250403,000000,16.983,16.983,16.79,16.8,2298,0
+AIRTP.US,D,20250404,000000,16.5,16.75,16.1,16.16,6221,0
+AIRTP.US,D,20250407,000000,16,16,15.38,15.38,753,0
+AIRTP.US,D,20250408,000000,15.75,15.75,14.365,15.4999,8684,0
+AIRTP.US,D,20250409,000000,15.41,15.72,15.41,15.72,1968,0
+AIRTP.US,D,20250410,000000,16.47,16.6,15.465,16,66989,0
+AIRTP.US,D,20250411,000000,16,16.8,15.76,16.4,40641,0
+AIRTP.US,D,20250414,000000,16.05,17.1,16.05,17.0159,6494,0
+AIRTP.US,D,20250415,000000,16.39,16.71,15.02,16.71,2206,0
+AIRTP.US,D,20250416,000000,15.9,15.9,15.9,15.9,447,0
+AIRTP.US,D,20250417,000000,15.65,16.5,15.65,16.4383,1529,0
+AIRTP.US,D,20250421,000000,16.57,16.57,16.3,16.36,1902,0
+AIRTP.US,D,20250422,000000,16.99,17,16.99,17,743,0
+AIRTP.US,D,20250423,000000,17.04,17.14,17,17.13,2668,0
+AIRTP.US,D,20250424,000000,17.16,17.36,17.16,17.3,3174,0
+AIRTP.US,D,20250425,000000,17.34,17.35,17.33,17.35,2769,0
+AIRTP.US,D,20250428,000000,17.2,17.2,17.2,17.2,1192,0
+AIRTP.US,D,20250429,000000,17.3549,17.3549,17.32,17.32,530,0
+AIRTP.US,D,20250430,000000,17.32,17.32,17.32,17.32,1420,0
+AIRTP.US,D,20250501,000000,17.37,17.385,17.298,17.385,7929,0
+AIRTP.US,D,20250502,000000,17.46,18.275,17.3,18.03,6188,0
+AIRTP.US,D,20250505,000000,18,18,17.2862,17.2862,6168,0
+AIRTP.US,D,20250506,000000,17.5,17.75,17.33,17.75,4039,0
+AIRTP.US,D,20250507,000000,17.6674,17.6674,17.57,17.6,3356,0
+AIRTP.US,D,20250508,000000,17.65,17.65,17.59,17.59,2222,0
+AIRTP.US,D,20250509,000000,17.54,17.65,17.451,17.451,2225,0
+AIRTP.US,D,20250512,000000,18.22,18.22,17.5,17.9899,10037,0
+AIRTP.US,D,20250513,000000,17.52,17.9,17.5,17.7442,8182,0
+AIRTP.US,D,20250514,000000,17.3,17.3,16.42,17.0503,3787,0
+AIRTP.US,D,20250515,000000,17.05,17.4,17.05,17.16,1766,0
+AIRTP.US,D,20250516,000000,17.18,17.4642,17.09,17.09,1489,0
+AIRTP.US,D,20250519,000000,17.32,17.32,16.28,16.28,4179,0
+AIRTP.US,D,20250520,000000,17,17.03,16.68,16.83,14315,0
+AIRTP.US,D,20250527,000000,16.75,17.31,16.75,17.1,1292,0
+AIRTP.US,D,20250528,000000,17.09,17.28,17.045,17.2002,5605,0
+AIRTP.US,D,20250529,000000,17.2111,17.29,17.2111,17.2199,1350,0
+AIRTP.US,D,20250530,000000,17.21,17.2528,17.12,17.2528,1501,0
+AIRTP.US,D,20250602,000000,16.96,16.96,16.6533,16.73,4965,0
+AIRTP.US,D,20250604,000000,17.31,17.31,17.31,17.31,279,0
+AIRTP.US,D,20250605,000000,17.0375,17.0375,17.0001,17.0001,314,0
+AIRTP.US,D,20250606,000000,17.4469,17.5,17.4469,17.46,744,0
+AIRTP.US,D,20250609,000000,17.3,17.5,17.3,17.5,451,0
+AIRTP.US,D,20250610,000000,17,17.45,17,17.45,2945,0
+AIRTP.US,D,20250611,000000,17.37,17.45,17.32,17.32,1211,0
+AIRTP.US,D,20250612,000000,17.35,17.45,17.32,17.44,1620,0
+AIRTP.US,D,20250613,000000,17.3,17.4499,17,17,1886,0
+AIRTP.US,D,20250616,000000,17.2618,17.35,17.1,17.2625,2008,0
+AIRTP.US,D,20250617,000000,17.0984,17.35,17.0984,17.35,2799,0
+AIRTP.US,D,20250618,000000,16.42,16.99,15.81,16.99,2155,0
+AIRTP.US,D,20250623,000000,17.2633,17.2633,16.95,16.95,1105,0
+AIRTP.US,D,20250624,000000,17.125,17.125,16.9818,16.9818,712,0
+AIRTP.US,D,20250625,000000,17.0698,17.0698,17.0698,17.0698,240,0
+AIRTP.US,D,20250626,000000,17.29,17.34,17.285,17.34,1031,0
+AIRTP.US,D,20250627,000000,17.2748,17.2748,17.08,17.08,5818,0
+AIRTP.US,D,20250630,000000,17.15,17.15,17.11,17.12,2062,0
+AIRTP.US,D,20250701,000000,17.3,17.3,17.2275,17.2275,751,0
+AIRTP.US,D,20250702,000000,17.13,17.13,17.13,17.13,327,0
+AIRTP.US,D,20250703,000000,17.2493,17.2493,17.16,17.16,755,0
+AIRTP.US,D,20250707,000000,17.25,17.25,17.25,17.25,411,0
+AIRTP.US,D,20250709,000000,17.33,17.357,17.2,17.2,4315,0
+AIRTP.US,D,20250710,000000,17.29,17.4,17.29,17.39,1911,0
+AIRTP.US,D,20250711,000000,17.2501,17.375,17.2501,17.26,2720,0
+AIRTP.US,D,20250714,000000,17.38,17.39,17.26,17.3056,7816,0
+AIRTP.US,D,20250715,000000,17.48,17.74,17.25,17.25,12082,0
+AIRTP.US,D,20250716,000000,17.575,18.28,17.552,18.238,2047,0
+AIRTP.US,D,20250717,000000,17.99,18.0439,17.385,17.385,5078,0
+AIRTP.US,D,20250718,000000,17.67,17.95,17.31,17.32,1751,0
+AIRTP.US,D,20250721,000000,17.4,17.93,17.4,17.8945,1300,0
+AIRTP.US,D,20250722,000000,17.89,18.73,17.89,18.72,2791,0
+AIRTP.US,D,20250723,000000,18.71,18.71,18.71,18.71,223,0
+AIRTP.US,D,20250724,000000,18.2501,18.7199,18.2501,18.58,1744,0
+AIRTP.US,D,20250725,000000,18.5566,19.08,18.5566,19.08,1835,0
+AIRTP.US,D,20250728,000000,18.38,18.38,18.38,18.38,410,0
+AIRTP.US,D,20250729,000000,18.28,18.28,17.95,17.95,1603,0
+AIRTP.US,D,20250730,000000,18.47,18.51,18.47,18.51,727,0
+AIRTP.US,D,20250801,000000,18.2598,18.2598,18.2598,18.2598,1075,0
+AIRTP.US,D,20250804,000000,18.2701,18.2701,18.2701,18.2701,430,0
+AIRTP.US,D,20250806,000000,18.7063,18.73,18.49,18.5182,3847,0
+AIRTP.US,D,20250807,000000,18.9962,18.9962,18.45,18.45,1586,0
+AIRTP.US,D,20250811,000000,18.92,19.0361,18.43,18.4489,8946,0
+AIRTP.US,D,20250812,000000,18.77,19.27,18.662,18.92,3677,0
+AIRTP.US,D,20250813,000000,19.29,19.55,18.95,18.955,7199,0
+AIRTP.US,D,20250814,000000,17.56,18.42,17.56,18.42,6805,0
+AIRTP.US,D,20250815,000000,19.25,19.25,19.25,19.25,468,0
+AIRTP.US,D,20250818,000000,19.1,19.1,18.4243,18.4306,1299,0
+AIRTP.US,D,20250819,000000,18.48,18.55,18.48,18.55,1362,0
+AIRTP.US,D,20250820,000000,18.7,18.7678,18.5,18.5,4146,0
+AIRTP.US,D,20250821,000000,18.9316,19.1,18.9316,19.1,1042,0
+AIRTP.US,D,20250822,000000,18.76,19.05,18.76,18.76,5913,0
+AIRTP.US,D,20250825,000000,18.61,19,18.61,19,1625,0
+AIRTP.US,D,20250826,000000,18.64,19.35,18.6301,18.6501,2672,0
+AIRTP.US,D,20250827,000000,18.71,19.0001,18.71,18.8547,1787,0
+AIRTP.US,D,20250828,000000,19.15,19.2937,19.01,19.25,4093,0
+AIRTP.US,D,20250829,000000,19.39,19.39,19.0601,19.0601,1349,0
+AIRTP.US,D,20250902,000000,19.39,19.39,18.8134,18.8563,4545,0
+AIRTP.US,D,20250904,000000,19.3665,19.3665,19.1,19.1,448,0
+AIRTP.US,D,20250905,000000,19.1,19.2574,19.1,19.24,1319,0
+AIRTP.US,D,20250908,000000,19.24,19.2436,19.175,19.175,1307,0
+AIRTP.US,D,20250909,000000,19.25,19.334,19.25,19.26,2788,0
+AIRTP.US,D,20250910,000000,19.11,19.2036,19.11,19.2036,3000,0
+AIRTP.US,D,20250912,000000,19.18,19.2519,19.11,19.11,1086,0
+AIRTP.US,D,20250915,000000,19.34,19.38,19.11,19.3799,3756,0
+AIRTP.US,D,20250916,000000,19.39,19.39,19.35,19.35,664,0
+AIRTP.US,D,20250918,000000,19.28,19.28,19.225,19.23,834,0
+AIRTP.US,D,20250919,000000,19.2001,19.25,19.2,19.2182,1217,0
+AIRTP.US,D,20250922,000000,19.3315,19.3315,19.2436,19.2436,335,0
+AIRTP.US,D,20250924,000000,19.2999,19.3,19.01,19.03,2308,0
+AIRTP.US,D,20250925,000000,19.1982,19.1982,19.1982,19.1982,295,0
+AIRTP.US,D,20250926,000000,19.31,19.3399,19.06,19.06,585,0
+AIRTP.US,D,20250929,000000,19.2,19.2,19.0252,19.0252,1716,0
+AIRTP.US,D,20250930,000000,19.02,19.33,19.01,19.33,805,0
+AIRTP.US,D,20251001,000000,19.1074,19.2235,19.0347,19.2235,1074,0
+AIRTP.US,D,20251003,000000,19.02,19.02,19.02,19.02,232,0
+AIRTP.US,D,20251007,000000,18.74,18.74,18.74,18.74,1757,0
+AIRTP.US,D,20251008,000000,18.86,18.86,18.86,18.86,210,0
+AIRTP.US,D,20251009,000000,19.1386,19.1386,19.1386,19.1386,401,0
+AIRTP.US,D,20251010,000000,19.15,19.24,19.15,19.24,605,0
+AIRTP.US,D,20251013,000000,19.25,19.25,19.02,19.02,774,0
+AIRTP.US,D,20251014,000000,19.0697,19.0697,19.0697,19.0697,197,0
+AIRTP.US,D,20251016,000000,19.15,19.15,19.15,19.15,312,0
+AIRTP.US,D,20251017,000000,19.24,19.24,19.15,19.15,1151,0
+AIRTP.US,D,20251020,000000,19.17,19.17,19.05,19.05,390,0
+AIRTP.US,D,20251021,000000,19.2,19.25,19.2,19.25,2547,0
+AIRTP.US,D,20251023,000000,19.34,19.34,19.25,19.25,534,0
+AIRTP.US,D,20251024,000000,19.26,19.26,19.05,19.06,578,0
+AIRTP.US,D,20251027,000000,19.34,19.34,19.04,19.2001,1618,0
+AIRTP.US,D,20251028,000000,19.3408,19.35,19.33,19.35,1091,0
+AIRTP.US,D,20251029,000000,19.3308,19.3308,19.0701,19.0701,1417,0
+AIRTP.US,D,20251031,000000,19.13,19.13,19.13,19.13,329,0
+AIRTP.US,D,20251103,000000,19.34,19.35,19.09,19.09,651,0
+AIRTP.US,D,20251104,000000,19.32,19.32,19.185,19.185,733,0
+AIRTP.US,D,20251105,000000,19.1913,19.34,19.1913,19.34,1271,0
+AIRTP.US,D,20251106,000000,19.33,19.4,19.33,19.3999,2067,0
+AIRTP.US,D,20251107,000000,19.4,19.4,19.19,19.2999,2475,0
+AIRTP.US,D,20251110,000000,19.4805,19.75,19.2115,19.75,8054,0
+AIRTP.US,D,20251111,000000,19.412,19.7,19.412,19.6999,1532,0
+AIRTP.US,D,20251112,000000,19.82,19.8889,19.82,19.82,5278,0
+AIRTP.US,D,20251113,000000,19.4,19.4,19.4,19.4,528,0
+AIRTP.US,D,20251114,000000,19.53,19.8652,19.1867,19.1867,1171,0
+AIRTP.US,D,20251117,000000,19.67,19.67,19.1,19.12,1995,0
+AIRTP.US,D,20251118,000000,19.313,19.313,19.07,19.17,1823,0
+AIRTP.US,D,20251120,000000,19.2708,19.2708,19.05,19.05,2403,0
+AIRTP.US,D,20251121,000000,19.305,19.305,19.2,19.2,529,0
+AIRTP.US,D,20251124,000000,19.46,19.99,19.46,19.5,2686,0
+AIRTP.US,D,20251125,000000,19.795,19.99,19.769,19.769,2346,0
+AIRTP.US,D,20251126,000000,19.7302,19.7302,19.7302,19.7302,962,0
+AIRTP.US,D,20251128,000000,19.6,19.6,19.6,19.6,2026,0
+AIRTP.US,D,20251201,000000,19.6,19.71,19.6,19.71,1053,0
+AIRTP.US,D,20251202,000000,19.74,19.8,19.74,19.8,315,0
+AIRTP.US,D,20251204,000000,19.84,19.84,19.66,19.8,1994,0
+AIRTP.US,D,20251205,000000,19.73,19.73,19.73,19.73,626,0
+AIRTP.US,D,20251208,000000,19.77,19.77,19.51,19.51,3766,0
+AIRTP.US,D,20251209,000000,19.8,19.8,19.685,19.685,587,0
+AIRTP.US,D,20251210,000000,19.86,19.86,19.86,19.86,227,0
+AIRTP.US,D,20251212,000000,19.8,19.8,19.8,19.8,163,0
+AIRTP.US,D,20251216,000000,19.41,19.45,19,19.45,4852,0
+AIRTP.US,D,20251219,000000,19.5913,19.5993,19.49,19.49,1873,0
+AIRTP.US,D,20251222,000000,19.49,19.5222,19.49,19.5222,859,0
+AIRTP.US,D,20251223,000000,19.6252,19.73,19.4601,19.65,2165,0
+AIRTP.US,D,20251229,000000,19.612,19.68,19.6,19.68,551,0
+AIRTP.US,D,20251231,000000,19.6,19.65,19.6,19.65,592,0
+AIRTP.US,D,20260105,000000,19.42,19.4201,19.41,19.41,720,0
+AIRTP.US,D,20260108,000000,19.8,19.8,19.46,19.7,1686,0
+AIRTP.US,D,20260112,000000,19.99,20,19.75,19.98,2595,0
+AIRTP.US,D,20260113,000000,19.9,20.5,19.9,20.3,2332,0
+AIRTP.US,D,20260114,000000,20.2,20.31,20.148,20.148,388,0
+AIRTP.US,D,20260115,000000,19.7,19.7,19.41,19.42,157206,0
+AIRTP.US,D,20260116,000000,19.64,19.965,19.64,19.93,1685,0
+AIRTP.US,D,20260120,000000,19.9,19.9,19.9,19.9,369,0
+AIRTP.US,D,20260121,000000,20.0706,20.0706,20.0706,20.0706,262,0
+AIRTP.US,D,20260122,000000,20.47,20.48,20.47,20.48,744,0
+AIRTP.US,D,20260123,000000,20.48,20.48,19.814,20.4125,1016,0
+AIRTP.US,D,20260126,000000,20.07,20.4,20.07,20.39,656,0
+AIRTP.US,D,20260127,000000,20.42,20.43,20.3018,20.3018,960,0
+AIRTP.US,D,20260128,000000,19.65,20,19.65,20,1235,0
+AIRTP.US,D,20260129,000000,20.1,20.1,20.1,20.1,1177,0
+AIRTP.US,D,20260130,000000,20.3481,20.3999,20.28,20.28,1720,0
+AIRTP.US,D,20260202,000000,20.3415,20.43,20.3415,20.42,3796,0
+AIRTP.US,D,20260203,000000,20.6,20.6,20.42,20.5,2087,0
+AIRTP.US,D,20260204,000000,20.42,20.5,20.42,20.499,2749,0
+AIRTP.US,D,20260205,000000,19.82,20.47,19.82,20.43,2385,0
+AIRTP.US,D,20260206,000000,20.39,20.39,20.1952,20.3265,2738,0
+AIRTP.US,D,20260209,000000,20.39,20.4,20.33,20.4,1582,0
+AIRTP.US,D,20260210,000000,20.4,20.98,20.39,20.7683,6811,0
+AIRTP.US,D,20260211,000000,20.75,21,20.42,20.42,4380,0
+AIRTP.US,D,20260212,000000,20.88,20.88,20.5,20.715,6936,0
+AIRTP.US,D,20260213,000000,19.99,20.4,19.99,20.28,2438,0
+AIRTP.US,D,20260217,000000,20,20.08,19.95,20,3761,0
+AIRTP.US,D,20260218,000000,20,20.204,19.86,19.86,1244,0

daily/us/nasdaq stocks/1/alfuu.us.txt

@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALFUU.US,D,20240612,000000,10.03,10.03,9.99,10.01,3689434,0
+ALFUU.US,D,20240613,000000,10.02,10.02,10.01,10.02,159580,0
+ALFUU.US,D,20240614,000000,10.04,10.04,10.01,10.02,104501,0
+ALFUU.US,D,20240617,000000,10.01,10.02,10,10.01,305779,0
+ALFUU.US,D,20240618,000000,10,10.02,10,10,397126,0
+ALFUU.US,D,20240620,000000,10.01,10.02,9.99,10.01,156012,0
+ALFUU.US,D,20240621,000000,10,10,9.99,10,106849,0
+ALFUU.US,D,20240624,000000,10,10.01,10,10,343165,0
+ALFUU.US,D,20240625,000000,10,10,9.99,10,114789,0
+ALFUU.US,D,20240626,000000,10,10,9.99,10,112771,0
+ALFUU.US,D,20240627,000000,10,10,9.995,9.995,94688,0
+ALFUU.US,D,20240628,000000,9.99,9.99,9.971,9.99,58380,0
+ALFUU.US,D,20240701,000000,10,10,9.98,9.98,392340,0
+ALFUU.US,D,20240702,000000,9.98,9.98,9.98,9.98,6713,0
+ALFUU.US,D,20240703,000000,9.98,9.98,9.9768,9.98,9158,0
+ALFUU.US,D,20240705,000000,9.98,9.98,9.98,9.98,2144,0
+ALFUU.US,D,20240708,000000,9.98,9.99,9.9799,9.985,691962,0
+ALFUU.US,D,20240709,000000,9.99,10,9.98,9.98,846876,0
+ALFUU.US,D,20240710,000000,9.99,9.99,9.98,9.99,87255,0
+ALFUU.US,D,20240711,000000,9.99,10,9.99,9.99,655645,0
+ALFUU.US,D,20240712,000000,10,10.01,10,10,1196347,0
+ALFUU.US,D,20240715,000000,10,10.01,10,10.005,41267,0
+ALFUU.US,D,20240716,000000,10.01,10.02,10.01,10.02,385105,0
+ALFUU.US,D,20240717,000000,10.02,10.04,10.02,10.03,500157,0
+ALFUU.US,D,20240718,000000,10.02,10.03,10.02,10.03,40009,0
+ALFUU.US,D,20240719,000000,10.035,10.04,10.03,10.04,24462,0
+ALFUU.US,D,20240722,000000,10.04,10.04,10.03,10.04,212688,0
+ALFUU.US,D,20240723,000000,10.05,10.05,10.03,10.03,2681,0
+ALFUU.US,D,20240724,000000,10.05,10.05,10.05,10.05,1232,0
+ALFUU.US,D,20240725,000000,10.05,10.05,10.02,10.04,7112,0
+ALFUU.US,D,20240726,000000,10.05,10.05,10.0226,10.05,4969,0
+ALFUU.US,D,20240729,000000,10.05,10.05,10.04,10.04,3450,0
+ALFUU.US,D,20240730,000000,10.02,10.07,10.02,10.04,4748,0
+ALFUU.US,D,20240731,000000,10.04,10.05,10.04,10.05,2659,0
+ALFUU.US,D,20240801,000000,10.05,10.05,10.05,10.05,507,0
+ALFUU.US,D,20240802,000000,10.0357,10.06,10.0357,10.05,7670,0
+ALFUU.US,D,20240805,000000,10.02,10.03,10.02,10.03,1266,0
+ALFUU.US,D,20240806,000000,10.03,10.03,10.03,10.03,645,0
+ALFUU.US,D,20240807,000000,10.02,10.03,10.02,10.03,18685,0
+ALFUU.US,D,20240808,000000,10.07,10.07,10.07,10.07,1561,0
+ALFUU.US,D,20240809,000000,10.01,10.01,10.01,10.01,236,0
+ALFUU.US,D,20240812,000000,10.01,10.01,10.01,10.01,715,0
+ALFUU.US,D,20240813,000000,10.05,10.05,10.01,10.01,3237,0
+ALFUU.US,D,20240815,000000,10.01,10.0234,10.01,10.01,2087,0
+ALFUU.US,D,20240816,000000,10.0332,10.05,10.0332,10.0485,3812,0
+ALFUU.US,D,20240819,000000,10.01,10.04,10.01,10.04,2349,0
+ALFUU.US,D,20240820,000000,10.03,10.03,10.03,10.03,558,0
+ALFUU.US,D,20240821,000000,10.0372,10.0372,10.03,10.03,700,0
+ALFUU.US,D,20240822,000000,10.03,10.03,10.03,10.03,201,0
+ALFUU.US,D,20240823,000000,10.04,10.04,10.03,10.03,3869,0
+ALFUU.US,D,20240826,000000,10.03,10.03,10.03,10.03,267,0
+ALFUU.US,D,20240827,000000,10.04,10.04,10.02,10.03,488280,0
+ALFUU.US,D,20240828,000000,10.02,10.06,10.02,10.06,6074,0
+ALFUU.US,D,20240830,000000,10.06,10.06,10.06,10.06,693,0
+ALFUU.US,D,20240910,000000,10.03,10.03,10.03,10.03,777,0
+ALFUU.US,D,20240911,000000,10.03,10.03,10.02,10.02,1310,0
+ALFUU.US,D,20240912,000000,10.01,10.02,10,10,42920,0
+ALFUU.US,D,20240913,000000,10,10,10,10,237,0
+ALFUU.US,D,20240916,000000,10,10,10,10,313,0
+ALFUU.US,D,20240917,000000,10.02,10.02,10,10,277,0
+ALFUU.US,D,20240918,000000,10.02,10.02,10.02,10.02,635,0
+ALFUU.US,D,20240920,000000,10.01,10.01,10.01,10.01,116,0
+ALFUU.US,D,20240924,000000,10.04,10.04,10.04,10.04,1393,0
+ALFUU.US,D,20240925,000000,10.05,10.05,10.05,10.05,1298,0
+ALFUU.US,D,20240927,000000,10.06,10.06,10.06,10.06,100,0
+ALFUU.US,D,20240930,000000,10.06,10.06,10.06,10.06,1070,0
+ALFUU.US,D,20241008,000000,10.06,10.06,10.06,10.06,100000,0
+ALFUU.US,D,20241009,000000,10.05,10.05,10.05,10.05,848,0
+ALFUU.US,D,20241010,000000,10.04,10.04,10,10,5239,0
+ALFUU.US,D,20241011,000000,10,10,10,10,4552,0
+ALFUU.US,D,20241014,000000,10.04,10.04,10.04,10.04,1043,0
+ALFUU.US,D,20241015,000000,10.04,10.0455,10.04,10.0455,2283,0
+ALFUU.US,D,20241016,000000,10.06,10.06,10.06,10.06,1015,0
+ALFUU.US,D,20241021,000000,10.06,10.06,10.06,10.06,530,0
+ALFUU.US,D,20241023,000000,10.06,10.06,10.06,10.06,158,0
+ALFUU.US,D,20241025,000000,10.07,10.07,10.065,10.07,1603,0
+ALFUU.US,D,20241028,000000,10.08,10.09,10.075,10.075,1081,0
+ALFUU.US,D,20241029,000000,10.07,10.12,10.07,10.12,5372,0
+ALFUU.US,D,20241030,000000,10.1,10.1,10.08,10.08,1340,0
+ALFUU.US,D,20241101,000000,10.09,10.09,10.08,10.08,1766,0
+ALFUU.US,D,20241112,000000,10.08,11.1,10.08,10.2942,8356,0
+ALFUU.US,D,20241113,000000,10.165,10.165,10.08,10.08,1480,0
+ALFUU.US,D,20241114,000000,10.11,10.27,10.11,10.27,4705,0
+ALFUU.US,D,20241125,000000,10.12,10.29,10.11,10.11,11420,0
+ALFUU.US,D,20241126,000000,10.11,10.11,10.11,10.11,196,0
+ALFUU.US,D,20241127,000000,10.11,10.13,10.11,10.13,416,0
+ALFUU.US,D,20241129,000000,10.11,10.11,10.11,10.11,569,0
+ALFUU.US,D,20241203,000000,10.12,10.1201,10.12,10.12,1556,0
+ALFUU.US,D,20241204,000000,10.1438,10.15,10.13,10.13,2614,0
+ALFUU.US,D,20241205,000000,10.15,10.155,10.14,10.155,3029,0
+ALFUU.US,D,20241209,000000,10.13,10.16,10.13,10.16,1368,0
+ALFUU.US,D,20241211,000000,10.17,10.23,10.13,10.23,6763,0
+ALFUU.US,D,20241212,000000,10.15,10.1501,10.14,10.15,41721,0
+ALFUU.US,D,20241213,000000,10.14,10.14,10.14,10.14,325,0
+ALFUU.US,D,20241217,000000,10.15,10.1764,10.15,10.1764,233,0
+ALFUU.US,D,20241218,000000,10.2,10.2,10.1898,10.2,3693,0
+ALFUU.US,D,20241219,000000,10.2,10.26,10.14,10.26,3835,0
+ALFUU.US,D,20250106,000000,10.1701,10.1701,10.1701,10.1701,739,0
+ALFUU.US,D,20250108,000000,10.19,10.19,10.18,10.19,620,0
+ALFUU.US,D,20250110,000000,10.19,10.3,10.18,10.205,3903,0
+ALFUU.US,D,20250117,000000,10.19,10.19,10.19,10.19,112,0
+ALFUU.US,D,20250121,000000,10.21,10.21,10.21,10.21,100,0
+ALFUU.US,D,20250123,000000,10.235,10.24,10.235,10.24,500,0
+ALFUU.US,D,20250128,000000,10.22,10.22,10.22,10.22,1417,0
+ALFUU.US,D,20250129,000000,10.24,10.24,10.2299,10.24,2648,0
+ALFUU.US,D,20250210,000000,10.29,10.29,10.24,10.24,2509,0
+ALFUU.US,D,20250211,000000,10.27,10.27,10.26,10.26,721,0
+ALFUU.US,D,20250212,000000,10.49,10.49,10.35,10.35,1029,0
+ALFUU.US,D,20250214,000000,10.38,10.38,10.38,10.38,119,0
+ALFUU.US,D,20250219,000000,10.28,10.28,10.28,10.28,110,0
+ALFUU.US,D,20250220,000000,10.28,10.28,10.25,10.25,1515,0
+ALFUU.US,D,20250224,000000,10.49,10.49,10.26,10.26,997,0
+ALFUU.US,D,20250226,000000,10.25,10.25,10.25,10.25,103,0
+ALFUU.US,D,20250303,000000,10.25,10.25,10.25,10.25,126,0
+ALFUU.US,D,20250318,000000,10.26,10.26,10.26,10.26,176,0
+ALFUU.US,D,20250326,000000,10.29,10.29,10.29,10.29,102,0
+ALFUU.US,D,20250402,000000,10.3,10.3,10.3,10.3,102,0
+ALFUU.US,D,20250403,000000,10.29,10.29,10.29,10.29,102,0
+ALFUU.US,D,20250404,000000,10.27,10.27,10.27,10.27,150,0
+ALFUU.US,D,20250408,000000,10.3,10.3,10.3,10.3,106,0
+ALFUU.US,D,20250410,000000,10.32,10.32,10.32,10.32,104,0
+ALFUU.US,D,20250423,000000,10.34,10.34,10.33,10.33,300,0
+ALFUU.US,D,20250424,000000,10.35,10.38,10.35,10.3799,2082,0
+ALFUU.US,D,20250428,000000,10.38,10.38,10.38,10.38,401,0
+ALFUU.US,D,20250429,000000,10.37,10.37,10.37,10.37,150,0
+ALFUU.US,D,20250430,000000,10.42,10.4212,10.39,10.4001,1630,0
+ALFUU.US,D,20250501,000000,10.48,10.48,10.48,10.48,400,0
+ALFUU.US,D,20250502,000000,10.4,10.4,10.4,10.4,116,0
+ALFUU.US,D,20250505,000000,10.4,10.4,10.4,10.4,168,0
+ALFUU.US,D,20250508,000000,10.48,10.49,10.44,10.49,2264,0
+ALFUU.US,D,20250513,000000,10.99,10.99,10.99,10.99,137,0
+ALFUU.US,D,20250514,000000,10.73,10.73,10.73,10.73,100,0
+ALFUU.US,D,20250515,000000,10.51,10.766,10.5,10.6,5187,0
+ALFUU.US,D,20250606,000000,10.63,10.69,10.63,10.69,1979,0
+ALFUU.US,D,20250613,000000,11,11,11,11,1000,0
+ALFUU.US,D,20250616,000000,10.8,10.8,10.8,10.8,200,0
+ALFUU.US,D,20250716,000000,10.71,10.73,10.7,10.7,1500,0
+ALFUU.US,D,20250718,000000,10.7,10.7,10.7,10.7,153,0
+ALFUU.US,D,20250721,000000,10.61,10.61,10.61,10.61,132,0
+ALFUU.US,D,20250722,000000,10.56,10.56,10.56,10.56,2278,0
+ALFUU.US,D,20250723,000000,10.64,10.65,10.56,10.65,912,0
+ALFUU.US,D,20250725,000000,10.7,10.7,10.7,10.7,500,0
+ALFUU.US,D,20250728,000000,10.6,10.6,10.6,10.6,126,0
+ALFUU.US,D,20250820,000000,10.59,10.59,10.59,10.59,150,0
+ALFUU.US,D,20250903,000000,10.63,10.64,10.63,10.63,3411,0
+ALFUU.US,D,20250904,000000,10.63,10.63,10.63,10.63,120,0
+ALFUU.US,D,20250912,000000,10.7,10.7,10.7,10.7,512,0
+ALFUU.US,D,20250922,000000,10.7,10.7,10.66,10.66,889,0
+ALFUU.US,D,20250926,000000,10.65,10.65,10.65,10.65,140,0
+ALFUU.US,D,20251014,000000,10.74,10.75,10.74,10.75,3294,0
+ALFUU.US,D,20251015,000000,11,11,11,11,500,0
+ALFUU.US,D,20251128,000000,10.89,10.89,10.89,10.89,100,0
+ALFUU.US,D,20260130,000000,10.8,10.8,10.77,10.79,2423,0

daily/us/nasdaq stocks/1/alm.us.txt

@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALM.US,D,20250714,000000,5.02,5.5,4.7,4.77,4789961,0
+ALM.US,D,20250715,000000,5.08,5.15,4.85,4.88,2247697,0
+ALM.US,D,20250716,000000,5.12,5.12,4.7,4.87,1465593,0
+ALM.US,D,20250717,000000,4.75,4.77,4.5,4.54,1010249,0
+ALM.US,D,20250718,000000,4.43,4.6,4.36,4.53,879140,0
+ALM.US,D,20250721,000000,4.5,4.67,4.4226,4.52,1184252,0
+ALM.US,D,20250722,000000,4.54,4.64,4.335,4.5,707868,0
+ALM.US,D,20250723,000000,4.5,4.52,4.39,4.51,994234,0
+ALM.US,D,20250724,000000,4.41,4.52,4.22,4.44,2036590,0
+ALM.US,D,20250725,000000,4.03,4.08,3.905,3.93,1567076,0
+ALM.US,D,20250728,000000,3.86,3.92,3.55,3.59,1468685,0
+ALM.US,D,20250729,000000,3.73,3.81,3.16,3.42,2507580,0
+ALM.US,D,20250730,000000,3.41,3.8,3.3,3.5,858776,0
+ALM.US,D,20250731,000000,3.64,3.85,3.58,3.69,1019828,0
+ALM.US,D,20250801,000000,3.9,3.93,3.64,3.76,671048,0
+ALM.US,D,20250804,000000,3.96,4.19,3.9,4.16,786712,0
+ALM.US,D,20250805,000000,4.26,4.425,4.1,4.15,756296,0
+ALM.US,D,20250806,000000,4.25,4.25,4.05,4.13,528579,0
+ALM.US,D,20250807,000000,4.08,4.125,3.8832,3.98,930411,0
+ALM.US,D,20250808,000000,3.98,4.1577,3.98,4.12,544868,0
+ALM.US,D,20250811,000000,4.31,4.47,4.265,4.4,988365,0
+ALM.US,D,20250812,000000,4.53,4.75,4.35,4.52,1276902,0
+ALM.US,D,20250813,000000,4.69,4.73,4.51,4.73,768242,0
+ALM.US,D,20250814,000000,4.59,4.72,4.52,4.71,727391,0
+ALM.US,D,20250815,000000,4.6,4.7,4.23,4.48,1122762,0
+ALM.US,D,20250818,000000,4.53,4.69,4.44,4.68,418824,0
+ALM.US,D,20250819,000000,4.42,4.52,4,4.06,1264565,0
+ALM.US,D,20250820,000000,4.3,4.43,4.17,4.2,1127083,0
+ALM.US,D,20250821,000000,4.28,4.31,4.17,4.28,541001,0
+ALM.US,D,20250822,000000,4.15,4.33,4.15,4.28,516150,0
+ALM.US,D,20250825,000000,4.08,4.29,3.97,4.29,818662,0
+ALM.US,D,20250826,000000,4.22,4.37,4.03,4.28,684709,0
+ALM.US,D,20250827,000000,4.25,4.33,4.07,4.21,542717,0
+ALM.US,D,20250828,000000,4.29,4.53,4.18,4.46,886993,0
+ALM.US,D,20250829,000000,4.45,4.56,4.21,4.45,610172,0
+ALM.US,D,20250902,000000,4.47,4.51,4.302,4.39,364621,0
+ALM.US,D,20250903,000000,4.32,4.34,3.98,4.21,821516,0
+ALM.US,D,20250904,000000,4.2,4.23,4.1,4.22,282035,0
+ALM.US,D,20250905,000000,4.19,4.33,4.1,4.14,277037,0
+ALM.US,D,20250908,000000,4.27,4.63,4.151,4.62,1296859,0
+ALM.US,D,20250909,000000,4.445,4.6,4.3,4.43,842578,0
+ALM.US,D,20250910,000000,4.37,4.51,4.32,4.45,600557,0
+ALM.US,D,20250911,000000,4.46,4.61,4.46,4.54,500779,0
+ALM.US,D,20250912,000000,4.61,4.6777,4.45,4.46,435328,0
+ALM.US,D,20250915,000000,4.54,4.83,4.51,4.81,694188,0
+ALM.US,D,20250916,000000,4.945,5.04,4.72,4.87,1251975,0
+ALM.US,D,20250917,000000,4.91,4.92,4.75,4.88,538461,0
+ALM.US,D,20250918,000000,4.93,5.08,4.76,4.96,717008,0
+ALM.US,D,20250919,000000,5,5.075,4.88,5.07,860074,0
+ALM.US,D,20250922,000000,5.33,5.42,5.24,5.3,1198393,0
+ALM.US,D,20250923,000000,5.45,5.98,5.4,5.95,2913900,0
+ALM.US,D,20250924,000000,5.9,6.02,5.56,5.6,1475317,0
+ALM.US,D,20250925,000000,5.52,5.69,5.25,5.65,1025007,0
+ALM.US,D,20250926,000000,5.775,6.01,5.71,5.93,2079923,0
+ALM.US,D,20250929,000000,6.09,6.35,5.96,6.1,2026837,0
+ALM.US,D,20250930,000000,6.225,6.225,5.96,6.03,971197,0
+ALM.US,D,20251001,000000,5.89,6.12,5.825,6,1022270,0
+ALM.US,D,20251002,000000,6,6.25,5.92,6.15,1476524,0
+ALM.US,D,20251003,000000,6.3,6.45,6.13,6.3,1476675,0
+ALM.US,D,20251006,000000,6.48,7.18,6.41,6.69,3548248,0
+ALM.US,D,20251007,000000,7.07,7.28,6.81,7.12,2554731,0
+ALM.US,D,20251008,000000,7.695,7.79,7.48,7.65,3528273,0
+ALM.US,D,20251009,000000,7.99,8.0842,7.64,7.83,3187012,0
+ALM.US,D,20251010,000000,7.56,7.8,7.52,7.75,5039421,0
+ALM.US,D,20251013,000000,8.2,8.85,8.19,8.64,4813115,0
+ALM.US,D,20251014,000000,9.495,10.27,8.5101,9.96,8955938,0
+ALM.US,D,20251015,000000,10.41,10.68,8.54,9.69,9753953,0
+ALM.US,D,20251016,000000,9.68,9.91,8.464,8.51,4640706,0
+ALM.US,D,20251017,000000,7.67,8.26,7.37,8.22,5103361,0
+ALM.US,D,20251020,000000,8.78,9.058,8.11,9,3019919,0
+ALM.US,D,20251021,000000,8.31,8.46,7.68,8.38,3684927,0
+ALM.US,D,20251022,000000,7.585,8.13,7.31,7.69,3731456,0
+ALM.US,D,20251023,000000,7.81,7.98,7.545,7.62,1148116,0
+ALM.US,D,20251024,000000,7.71,7.79,6.84,6.95,3105136,0
+ALM.US,D,20251027,000000,6.4,6.85,6.1744,6.68,3962028,0
+ALM.US,D,20251028,000000,7.27,7.54,7.02,7.43,2919992,0
+ALM.US,D,20251029,000000,7.81,7.85,7.005,7.09,3364674,0
+ALM.US,D,20251030,000000,6.7,7.04,6.64,6.76,3316274,0
+ALM.US,D,20251031,000000,6.97,7.16,6.81,7.13,1282870,0
+ALM.US,D,20251103,000000,6.76,6.79,6.23,6.54,2250978,0
+ALM.US,D,20251104,000000,6.07,6.31,6.03,6.2,1704585,0
+ALM.US,D,20251105,000000,6.2,6.335,6.02,6.08,1944189,0
+ALM.US,D,20251106,000000,6.16,6.525,5.94,6.41,2750892,0
+ALM.US,D,20251107,000000,6.355,7.04,6.27,7,2954348,0
+ALM.US,D,20251110,000000,7.25,7.35,7.08,7.15,1760488,0
+ALM.US,D,20251111,000000,7.12,7.21,6.86,7.16,805998,0
+ALM.US,D,20251112,000000,7.07,7.27,6.93,6.95,1125112,0
+ALM.US,D,20251113,000000,6.91,7.1799,6.74,6.84,1198253,0
+ALM.US,D,20251114,000000,6.58,6.94,6.4801,6.59,1358462,0
+ALM.US,D,20251117,000000,6.63,7.055,6.44,6.49,1328343,0
+ALM.US,D,20251118,000000,6.35,6.47,5.87,6,1929952,0
+ALM.US,D,20251119,000000,6.17,6.5464,6.0701,6.13,1245576,0
+ALM.US,D,20251120,000000,6.315,6.415,5.65,5.65,1580704,0
+ALM.US,D,20251121,000000,5.5,5.695,5.435,5.59,1227698,0
+ALM.US,D,20251124,000000,5.7,6.03,5.6523,5.98,1686846,0
+ALM.US,D,20251125,000000,6.18,6.47,6.01,6.2,2189458,0
+ALM.US,D,20251126,000000,6.25,6.51,6.14,6.38,2153872,0
+ALM.US,D,20251128,000000,6.545,6.86,6.48,6.86,1759878,0
+ALM.US,D,20251201,000000,6.85,6.89,6.165,6.43,1749179,0
+ALM.US,D,20251202,000000,6.44,6.96,6.31,6.81,1730191,0
+ALM.US,D,20251203,000000,6.77,6.82,6.4,6.68,1351363,0
+ALM.US,D,20251204,000000,6.665,7.24,6.57,7.2,2183622,0
+ALM.US,D,20251205,000000,7.31,7.34,7.01,7.24,1481655,0
+ALM.US,D,20251208,000000,7.455,8.165,7.44,7.9,3002534,0
+ALM.US,D,20251209,000000,6.84,7.15,6.6,7.09,10817550,0
+ALM.US,D,20251210,000000,7.03,7.06,6.58,6.8,3906500,0
+ALM.US,D,20251211,000000,6.78,6.855,6.4,6.72,2712206,0
+ALM.US,D,20251212,000000,6.9,6.99,6.635,6.76,1353972,0
+ALM.US,D,20251215,000000,6.93,7.48,6.93,7.31,3974625,0
+ALM.US,D,20251216,000000,7.26,8,7.26,7.98,4498485,0
+ALM.US,D,20251217,000000,8.09,8.55,7.8,7.83,4387744,0
+ALM.US,D,20251218,000000,7.96,8.63,7.9,8.35,4887736,0
+ALM.US,D,20251219,000000,8.48,8.99,8.23,8.46,4015782,0
+ALM.US,D,20251222,000000,8.62,8.97,8.575,8.84,2136766,0
+ALM.US,D,20251223,000000,8.71,8.85,8.57,8.84,1582437,0
+ALM.US,D,20251224,000000,8.95,9.515,8.85,9.44,1745739,0
+ALM.US,D,20251226,000000,9.58,9.58,9.21,9.47,1025938,0
+ALM.US,D,20251229,000000,9.21,9.5,9,9.26,1831661,0
+ALM.US,D,20251230,000000,9.31,9.35,8.875,8.89,1760320,0
+ALM.US,D,20251231,000000,8.82,8.91,8.73,8.81,1187291,0
+ALM.US,D,20260102,000000,8.78,8.93,8.56,8.8,1357780,0
+ALM.US,D,20260105,000000,8.9,9.64,8.77,9.61,6660964,0
+ALM.US,D,20260106,000000,9.6,9.97,9.52,9.74,2303733,0
+ALM.US,D,20260107,000000,9.51,9.62,9.19,9.51,2157167,0
+ALM.US,D,20260108,000000,9.66,9.66,9.245,9.31,1390822,0
+ALM.US,D,20260109,000000,9.31,9.37,8.375,8.63,3692292,0
+ALM.US,D,20260112,000000,8.89,9.1,8.71,9.09,2547206,0
+ALM.US,D,20260113,000000,9.24,9.3,9.06,9.09,2629977,0
+ALM.US,D,20260114,000000,8.97,9.13,8.625,9.03,3105719,0
+ALM.US,D,20260115,000000,8.9,9.08,8.54,9,3148704,0
+ALM.US,D,20260116,000000,8.81,9.03,8.6,8.67,2291850,0
+ALM.US,D,20260120,000000,8.3,9.46,8.28,9.44,7564818,0
+ALM.US,D,20260121,000000,9.69,10.29,9.54,10.14,13022617,0
+ALM.US,D,20260122,000000,10.2,10.71,10.01,10.47,5070647,0
+ALM.US,D,20260123,000000,10.68,11.24,10.62,11.12,6771619,0
+ALM.US,D,20260126,000000,11.85,12.98,11.54,11.58,11536177,0
+ALM.US,D,20260127,000000,11.62,11.645,10.56,11.1,6001982,0
+ALM.US,D,20260128,000000,11.34,12.1791,11.29,12.11,7081227,0
+ALM.US,D,20260129,000000,11.9,11.95,10.93,11.44,7115047,0
+ALM.US,D,20260130,000000,10.92,11.76,10.84,11.29,5675566,0
+ALM.US,D,20260202,000000,11.43,12.38,11.05,11.35,3838967,0
+ALM.US,D,20260203,000000,11.83,13.6,11.73,13.39,7913041,0
+ALM.US,D,20260204,000000,13.1,13.815,12.61,13.36,6136747,0
+ALM.US,D,20260205,000000,12.81,13.84,12.68,12.7,5910386,0
+ALM.US,D,20260206,000000,13.2,14.14,13.2,14.1,4326901,0
+ALM.US,D,20260209,000000,14.21,14.915,13.93,14.83,3686256,0
+ALM.US,D,20260210,000000,14.85,14.85,14.15,14.16,3086465,0
+ALM.US,D,20260211,000000,14.65,14.88,13.21,14.18,4478953,0
+ALM.US,D,20260212,000000,13.82,13.82,12.3,12.77,6053084,0
+ALM.US,D,20260213,000000,12.87,14.09,12.56,13.84,2819336,0
+ALM.US,D,20260217,000000,13.77,13.81,12.8,13.53,2901355,0
+ALM.US,D,20260218,000000,13.31,14.63,13.2,14.51,3185168,0

daily/us/nasdaq stocks/1/arbkl.us.txt

@@ -0,0 +1,1000 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARBKL.US,D,20211119,000000,24.5,24.5,24.4,24.49,30755,0
+ARBKL.US,D,20211122,000000,24.69,24.69,24.3,24.44,31377,0
+ARBKL.US,D,20211123,000000,24.4,24.45,24.25,24.3,34868,0
+ARBKL.US,D,20211124,000000,24.35,24.55,24.3,24.55,13431,0
+ARBKL.US,D,20211126,000000,24.54,24.54,24.2,24.2,10532,0
+ARBKL.US,D,20211129,000000,24.45,24.45,24.26,24.45,29259,0
+ARBKL.US,D,20211130,000000,24.44,24.5,24.25,24.25,13471,0
+ARBKL.US,D,20211201,000000,24.4,24.45,24.2,24.45,14312,0
+ARBKL.US,D,20211202,000000,24.45,24.65,24.3,24.5,55553,0
+ARBKL.US,D,20211203,000000,24.45,24.55,24.449,24.449,4595,0
+ARBKL.US,D,20211206,000000,24.32,24.57,24.2,24.375,16563,0
+ARBKL.US,D,20211207,000000,24.25,24.5,24.25,24.3,19241,0
+ARBKL.US,D,20211208,000000,24.3,24.3,24.25,24.25,4469,0
+ARBKL.US,D,20211209,000000,24.25,24.4,24.25,24.25,41438,0
+ARBKL.US,D,20211210,000000,24.25,24.3,24.2,24.25,18471,0
+ARBKL.US,D,20211213,000000,24.3,24.3,24.2,24.21,3812,0
+ARBKL.US,D,20211214,000000,24.32,24.45,24.2,24.4,27253,0
+ARBKL.US,D,20211215,000000,24.3,24.49,24.25,24.49,17168,0
+ARBKL.US,D,20211216,000000,24.4,24.85,24.3369,24.75,16197,0
+ARBKL.US,D,20211217,000000,24.75,25.02,24.75,25,78679,0
+ARBKL.US,D,20211220,000000,24.95,24.95,24.8062,24.85,8852,0
+ARBKL.US,D,20211221,000000,24.85,24.9,24.8159,24.85,25061,0
+ARBKL.US,D,20211222,000000,24.781,24.94,24.781,24.85,2055,0
+ARBKL.US,D,20211223,000000,24.87,24.95,24.825,24.95,2834,0
+ARBKL.US,D,20211227,000000,24.82,25.02,24.82,24.97,11796,0
+ARBKL.US,D,20211228,000000,24.91,25.05,24.49,24.5,35475,0
+ARBKL.US,D,20211229,000000,24.5,24.9499,24.5,24.9499,9371,0
+ARBKL.US,D,20211230,000000,24.94,25,24.85,24.85,3070,0
+ARBKL.US,D,20211231,000000,24.9,24.9,24.9,24.9,310,0
+ARBKL.US,D,20220103,000000,25,25.0499,24.89,24.89,11305,0
+ARBKL.US,D,20220104,000000,24.9,24.9,24.9,24.9,270,0
+ARBKL.US,D,20220105,000000,25.01,25.01,24.55,24.85,2725,0
+ARBKL.US,D,20220106,000000,24.9,24.9,24.85,24.882,11631,0
+ARBKL.US,D,20220110,000000,24.5,24.5,24.2,24.4,3089,0
+ARBKL.US,D,20220111,000000,24.6499,24.6499,24.37,24.38,3167,0
+ARBKL.US,D,20220112,000000,24.4,24.75,24.4,24.75,15408,0
+ARBKL.US,D,20220113,000000,24.75,24.75,24.75,24.75,201,0
+ARBKL.US,D,20220114,000000,24.89,24.89,24.5001,24.5001,2350,0
+ARBKL.US,D,20220118,000000,24.79,24.85,24.5,24.85,4408,0
+ARBKL.US,D,20220119,000000,24.64,24.8682,24.51,24.7994,7903,0
+ARBKL.US,D,20220120,000000,24.75,24.75,24.54,24.54,741,0
+ARBKL.US,D,20220121,000000,24.7899,24.7899,23.0332,23.0332,18858,0
+ARBKL.US,D,20220124,000000,23,23,20,22.25,29532,0
+ARBKL.US,D,20220125,000000,23,23,21.925,22,17826,0
+ARBKL.US,D,20220126,000000,22.12,22.12,21.692,21.95,12598,0
+ARBKL.US,D,20220127,000000,22.1799,22.1799,22.1799,22.1799,321,0
+ARBKL.US,D,20220128,000000,22.42,22.5951,22.42,22.5951,765,0
+ARBKL.US,D,20220131,000000,22.72,22.89,22.7,22.89,1616,0
+ARBKL.US,D,20220201,000000,22.9,22.9748,22.9,22.9255,2610,0
+ARBKL.US,D,20220202,000000,23,23,22.97,22.97,340,0
+ARBKL.US,D,20220203,000000,22.7501,22.7501,22.75,22.75,1500,0
+ARBKL.US,D,20220204,000000,22.98,23,22.98,22.99,743,0
+ARBKL.US,D,20220207,000000,23,23,22.8362,22.99,1374,0
+ARBKL.US,D,20220208,000000,23,23.9899,22.9,23.495,8364,0
+ARBKL.US,D,20220209,000000,23.81,23.99,23.77,23.9899,2208,0
+ARBKL.US,D,20220210,000000,23.99,23.99,23,23.51,6527,0
+ARBKL.US,D,20220211,000000,23.705,23.9,23.26,23.3,1800,0
+ARBKL.US,D,20220214,000000,23.63,23.8999,23,23,6908,0
+ARBKL.US,D,20220215,000000,23.45,23.8279,23.0001,23.6936,3838,0
+ARBKL.US,D,20220216,000000,23.8428,23.8428,23.3458,23.3458,1508,0
+ARBKL.US,D,20220217,000000,23.42,23.72,23.0519,23.4999,1930,0
+ARBKL.US,D,20220222,000000,23.01,23.01,22.5,23,6743,0
+ARBKL.US,D,20220223,000000,22.5001,22.5001,21,21.6,5277,0
+ARBKL.US,D,20220224,000000,21.97,22,21.8668,21.9385,1851,0
+ARBKL.US,D,20220225,000000,22,22,21.76,21.76,2963,0
+ARBKL.US,D,20220228,000000,21.85,22,21.85,22,2495,0
+ARBKL.US,D,20220301,000000,23.2521,23.2521,21.378,22.0821,4222,0
+ARBKL.US,D,20220302,000000,23,23.5,22.2,22.2,3088,0
+ARBKL.US,D,20220303,000000,23,23.25,21.9444,22.0976,4187,0
+ARBKL.US,D,20220304,000000,22.4,22.4,21.51,22.068,2222,0
+ARBKL.US,D,20220307,000000,21.55,22.35,21,21,6693,0
+ARBKL.US,D,20220308,000000,21.01,23,21.01,22,2354,0
+ARBKL.US,D,20220309,000000,22.1013,22.5106,20.07,21.62,9909,0
+ARBKL.US,D,20220310,000000,21.2999,23,21.2,23,1129,0
+ARBKL.US,D,20220311,000000,22.58,22.58,21.015,21.11,2317,0
+ARBKL.US,D,20220314,000000,21.04,21.88,21.04,21.04,7388,0
+ARBKL.US,D,20220315,000000,22.99,23,21.0506,21.0506,4427,0
+ARBKL.US,D,20220316,000000,22.2,22.8247,21.3592,22,12587,0
+ARBKL.US,D,20220317,000000,23,23,22.365,22.97,2725,0
+ARBKL.US,D,20220318,000000,22.35,22.9999,22.29,22.9899,7127,0
+ARBKL.US,D,20220321,000000,22.75,22.75,22.6,22.6,5652,0
+ARBKL.US,D,20220322,000000,22.9673,22.97,22.86,22.97,1339,0
+ARBKL.US,D,20220323,000000,22.97,23.2072,22.95,23,1958,0
+ARBKL.US,D,20220324,000000,23.2,23.25,22.76,23.095,8055,0
+ARBKL.US,D,20220325,000000,22.94,23.7299,22.9,23,8715,0
+ARBKL.US,D,20220328,000000,23.1807,23.43,23.14,23.39,5365,0
+ARBKL.US,D,20220329,000000,23.5,23.6,23.1,23.1,25765,0
+ARBKL.US,D,20220330,000000,23.31,23.4499,22.6,23.29,8619,0
+ARBKL.US,D,20220331,000000,23.3,23.3,23.07,23.19,20089,0
+ARBKL.US,D,20220401,000000,23.19,23.3175,23,23.1,10023,0
+ARBKL.US,D,20220404,000000,23.5,23.5,23.15,23.15,24078,0
+ARBKL.US,D,20220405,000000,23.2,23.2,23.1,23.2,13370,0
+ARBKL.US,D,20220406,000000,23.495,23.495,23,23.06,7252,0
+ARBKL.US,D,20220407,000000,23.25,23.25,23.06,23.06,1827,0
+ARBKL.US,D,20220408,000000,23.2,23.2,23.199,23.2,935,0
+ARBKL.US,D,20220411,000000,23.68,23.68,23.1,23.1,5861,0
+ARBKL.US,D,20220412,000000,23.25,23.7341,23.15,23.25,10566,0
+ARBKL.US,D,20220413,000000,23.09,23.58,22.56,22.56,3093,0
+ARBKL.US,D,20220414,000000,22.98,23.4,22.1787,22.2,8506,0
+ARBKL.US,D,20220418,000000,22.88,23.005,22.86,23.005,2770,0
+ARBKL.US,D,20220419,000000,22.98,23.37,22.7966,23.22,4164,0
+ARBKL.US,D,20220420,000000,23.16,23.25,23.0253,23.25,2777,0
+ARBKL.US,D,20220421,000000,23.0001,23.04,22.9999,22.9999,3219,0
+ARBKL.US,D,20220425,000000,23.4,23.4,22.455,22.5,8613,0
+ARBKL.US,D,20220426,000000,22.4101,22.99,22.4101,22.87,1578,0
+ARBKL.US,D,20220428,000000,23.07,23.16,21.99,22.45,32486,0
+ARBKL.US,D,20220429,000000,22.3,22.55,22.3,22.4501,4862,0
+ARBKL.US,D,20220502,000000,22.4,22.5062,22.4,22.4999,3220,0
+ARBKL.US,D,20220503,000000,22.33,22.8,22.33,22.798,9950,0
+ARBKL.US,D,20220504,000000,22.7984,22.7984,22.63,22.63,764,0
+ARBKL.US,D,20220505,000000,22.65,22.65,22.6,22.65,1371,0
+ARBKL.US,D,20220506,000000,22.5,22.8,22.43,22.43,7449,0
+ARBKL.US,D,20220509,000000,22.4,22.5,22.05,22.05,9245,0
+ARBKL.US,D,20220510,000000,22.05,22.4899,22,22.25,9798,0
+ARBKL.US,D,20220511,000000,22.25,22.39,21.26,21.26,5721,0
+ARBKL.US,D,20220512,000000,21.2601,21.5,20.6,20.85,12186,0
+ARBKL.US,D,20220513,000000,21.16,21.2,20.352,20.5,14409,0
+ARBKL.US,D,20220516,000000,20.5,20.94,19.775,19.775,18423,0
+ARBKL.US,D,20220517,000000,20,20.9,19.8999,20.05,68235,0
+ARBKL.US,D,20220518,000000,20.03,20.03,19.6,19.63,34333,0
+ARBKL.US,D,20220519,000000,20.065,20.4399,19.27,19.55,40057,0
+ARBKL.US,D,20220520,000000,19.44,19.74,19.03,19.03,19758,0
+ARBKL.US,D,20220523,000000,19.15,19.28,18.76,18.94,31585,0
+ARBKL.US,D,20220524,000000,18.96,19.875,18.96,19.55,7005,0
+ARBKL.US,D,20220525,000000,19.9999,20.1,19.75,20.09,2987,0
+ARBKL.US,D,20220526,000000,20.44,20.49,19.62,20,4426,0
+ARBKL.US,D,20220527,000000,20.1,20.34,20.1,20.21,1526,0
+ARBKL.US,D,20220531,000000,20.6,20.97,20.3,20.53,3400,0
+ARBKL.US,D,20220601,000000,20.7,20.74,20.53,20.56,877,0
+ARBKL.US,D,20220602,000000,20.12,20.5001,20.12,20.5001,2020,0
+ARBKL.US,D,20220603,000000,20.59,20.8799,20.5,20.675,2542,0
+ARBKL.US,D,20220606,000000,20.9646,20.9646,20.96,20.96,897,0
+ARBKL.US,D,20220607,000000,20.56,20.56,20.14,20.5,5487,0
+ARBKL.US,D,20220608,000000,20.5427,20.75,20.05,20.2,5054,0
+ARBKL.US,D,20220609,000000,20.1812,20.1812,20.1,20.1,1904,0
+ARBKL.US,D,20220610,000000,20.05,20.05,19.91,19.95,2300,0
+ARBKL.US,D,20220613,000000,19.5,19.5,18.9,18.9001,9479,0
+ARBKL.US,D,20220614,000000,18.6,19.25,18.5,18.5,8500,0
+ARBKL.US,D,20220615,000000,18.2,18.4,18.2,18.4,6804,0
+ARBKL.US,D,20220616,000000,18.1,18.4,17.5,17.65,10024,0
+ARBKL.US,D,20220617,000000,17.68,17.68,17.65,17.67,1080,0
+ARBKL.US,D,20220621,000000,17.65,18.1,17.65,17.86,5546,0
+ARBKL.US,D,20220622,000000,17.78,17.7989,17.6,17.6,1126,0
+ARBKL.US,D,20220624,000000,17.5,17.5,17,17.25,4583,0
+ARBKL.US,D,20220627,000000,17,17.5,16.6561,17.5,3600,0
+ARBKL.US,D,20220628,000000,17,17.34,17,17.1999,2801,0
+ARBKL.US,D,20220629,000000,16.9001,16.9001,16.35,16.7,8192,0
+ARBKL.US,D,20220630,000000,17.0001,17.2,16.8,17.01,12846,0
+ARBKL.US,D,20220701,000000,17.17,17.5,17.15,17.253,7883,0
+ARBKL.US,D,20220705,000000,17.0101,17.4952,17.0101,17.298,1939,0
+ARBKL.US,D,20220706,000000,17.16,17.16,15.96,16.37,6563,0
+ARBKL.US,D,20220707,000000,16.5,17.24,16.5,17.1455,4625,0
+ARBKL.US,D,20220708,000000,17.32,17.32,17.2999,17.2999,429,0
+ARBKL.US,D,20220711,000000,17.36,17.3999,17.04,17.3,1521,0
+ARBKL.US,D,20220712,000000,17.1001,17.1001,16.95,16.95,2597,0
+ARBKL.US,D,20220713,000000,16.9999,17.1,16.95,16.95,3132,0
+ARBKL.US,D,20220714,000000,16.64,17,16.64,16.85,1330,0
+ARBKL.US,D,20220715,000000,16.25,16.975,15.97,16.76,11077,0
+ARBKL.US,D,20220718,000000,17.03,17.03,17,17,703,0
+ARBKL.US,D,20220719,000000,17.1001,17.1001,17.1001,17.1001,351,0
+ARBKL.US,D,20220720,000000,17.35,17.4499,17.0545,17.11,3586,0
+ARBKL.US,D,20220721,000000,17.378,17.44,17.15,17.15,3517,0
+ARBKL.US,D,20220722,000000,17.36,17.36,17.1296,17.15,1539,0
+ARBKL.US,D,20220725,000000,17.0501,17.4499,16.51,17.4499,2860,0
+ARBKL.US,D,20220727,000000,17.24,17.39,17.24,17.39,611,0
+ARBKL.US,D,20220728,000000,17.39,17.6,17.29,17.3,8290,0
+ARBKL.US,D,20220729,000000,17.47,18.18,17.47,17.7,3069,0
+ARBKL.US,D,20220801,000000,17.9499,17.9499,17.7,17.7,757,0
+ARBKL.US,D,20220802,000000,18.02,18.02,17.95,17.95,796,0
+ARBKL.US,D,20220803,000000,17.93,18.7499,17.93,18.59,5936,0
+ARBKL.US,D,20220804,000000,18.72,19.25,18.59,19.1,4603,0
+ARBKL.US,D,20220805,000000,19.11,19.2,18.71,19.2,8421,0
+ARBKL.US,D,20220808,000000,19.01,19.2499,19.01,19.2,2090,0
+ARBKL.US,D,20220809,000000,18.72,18.7754,18.72,18.7754,1000,0
+ARBKL.US,D,20220810,000000,18.7799,18.78,18.76,18.78,1286,0
+ARBKL.US,D,20220811,000000,18.8,19.05,18.8,19.02,10878,0
+ARBKL.US,D,20220812,000000,19,19,19,19,1859,0
+ARBKL.US,D,20220815,000000,19.18,19.18,19,19.06,1733,0
+ARBKL.US,D,20220816,000000,19,19.0499,18.96,18.96,2066,0
+ARBKL.US,D,20220817,000000,18.96,18.96,18.96,18.96,159,0
+ARBKL.US,D,20220818,000000,18.54,18.54,18.5,18.5,496,0
+ARBKL.US,D,20220819,000000,20.2,20.2,20.2,20.2,1108,0
+ARBKL.US,D,20220822,000000,18.805,18.805,18.51,18.5975,1888,0
+ARBKL.US,D,20220824,000000,18.6,18.6,18.5001,18.5001,291,0
+ARBKL.US,D,20220825,000000,18.5,18.5,18.1,18.1,2733,0
+ARBKL.US,D,20220826,000000,18.12,18.12,18.1,18.1,1811,0
+ARBKL.US,D,20220829,000000,18.06,18.1,18.05,18.1,864,0
+ARBKL.US,D,20220831,000000,18.0492,18.0492,17.8901,17.8901,1194,0
+ARBKL.US,D,20220902,000000,18.1,18.1,18.1,18.1,100,0
+ARBKL.US,D,20220906,000000,18.1,18.1999,17.61,17.61,7246,0
+ARBKL.US,D,20220907,000000,17.835,17.86,17.61,17.62,7527,0
+ARBKL.US,D,20220908,000000,17.56,17.9999,17.26,17.62,3960,0
+ARBKL.US,D,20220909,000000,17.905,18.04,17.62,17.895,6228,0
+ARBKL.US,D,20220912,000000,18.1,18.2,18.02,18.02,2016,0
+ARBKL.US,D,20220913,000000,18.11,18.11,17.6001,18.02,6980,0
+ARBKL.US,D,20220914,000000,17.75,18.47,17.75,18.41,9607,0
+ARBKL.US,D,20220915,000000,18.45,18.75,18.38,18.38,3867,0
+ARBKL.US,D,20220916,000000,18.25,18.4999,18.05,18.06,3087,0
+ARBKL.US,D,20220919,000000,18.25,18.25,17.7,17.97,3923,0
+ARBKL.US,D,20220920,000000,17.97,18.5,17.9,18.35,2095,0
+ARBKL.US,D,20220921,000000,18.2,18.2,17.5,17.5,976,0
+ARBKL.US,D,20220922,000000,17.63,17.67,17.61,17.665,1526,0
+ARBKL.US,D,20220923,000000,17.7,17.7,16.6,16.84,6590,0
+ARBKL.US,D,20220926,000000,16,16.075,15.75,15.7501,5315,0
+ARBKL.US,D,20220927,000000,16.24,16.24,15.31,15.82,5849,0
+ARBKL.US,D,20220928,000000,15.8,15.99,14.7999,15.58,4834,0
+ARBKL.US,D,20220929,000000,16,16,15.4,15.4,1121,0
+ARBKL.US,D,20220930,000000,15.25,15.25,15.25,15.25,557,0
+ARBKL.US,D,20221003,000000,15.25,15.89,14.9848,15.58,5046,0
+ARBKL.US,D,20221004,000000,15.35,15.56,15.35,15.52,837,0
+ARBKL.US,D,20221005,000000,15.52,15.9586,15.52,15.878,1410,0
+ARBKL.US,D,20221007,000000,15,16.475,15,16.475,4731,0
+ARBKL.US,D,20221011,000000,15.46,15.5,12.2,13,21718,0
+ARBKL.US,D,20221012,000000,12.49,12.9525,11.82,12.925,6581,0
+ARBKL.US,D,20221013,000000,12.6,13.2,11.55,12.335,8272,0
+ARBKL.US,D,20221014,000000,12,12.65,10.01,11.7876,24276,0
+ARBKL.US,D,20221017,000000,12.18,12.6,12.18,12.24,1113,0
+ARBKL.US,D,20221018,000000,12.26,12.32,12.2,12.32,1007,0
+ARBKL.US,D,20221019,000000,12.78,12.78,12.49,12.49,1716,0
+ARBKL.US,D,20221020,000000,12.25,12.25,11.99,12.11,2315,0
+ARBKL.US,D,20221021,000000,11.67,12,10.92,11.6,6193,0
+ARBKL.US,D,20221024,000000,11.5,11.5,11.076,11.255,4638,0
+ARBKL.US,D,20221025,000000,11.25,12.04,11.04,12.04,4572,0
+ARBKL.US,D,20221026,000000,11.88,13.16,11.88,12.875,10685,0
+ARBKL.US,D,20221027,000000,13.18,13.18,11.91,12.75,3349,0
+ARBKL.US,D,20221028,000000,12.91,13,12.75,12.75,1601,0
+ARBKL.US,D,20221031,000000,8.59,8.7,2.78,3.75,186672,0
+ARBKL.US,D,20221101,000000,3.75,3.9461,2.95,3.34,64336,0
+ARBKL.US,D,20221102,000000,3.7,3.7,2.39,2.79,60706,0
+ARBKL.US,D,20221103,000000,2.65,3.4899,2.45,2.45,55626,0
+ARBKL.US,D,20221104,000000,2.48,2.7992,2.3,2.64,44487,0
+ARBKL.US,D,20221107,000000,2.86,2.86,2.1812,2.5,17078,0
+ARBKL.US,D,20221108,000000,2.7,2.7,2.3,2.33,58090,0
+ARBKL.US,D,20221109,000000,2.33,2.42,1.52,2.39,26547,0
+ARBKL.US,D,20221110,000000,2.25,2.25,1.64,1.87,62422,0
+ARBKL.US,D,20221111,000000,1.64,1.79,1.455,1.5,60411,0
+ARBKL.US,D,20221114,000000,1.5,1.73,1.45,1.49,66101,0
+ARBKL.US,D,20221115,000000,1.6,1.6,1.22,1.4139,40580,0
+ARBKL.US,D,20221116,000000,1.4,1.44,1.03,1.2,57186,0
+ARBKL.US,D,20221117,000000,1.15,1.2,1,1.2,116491,0
+ARBKL.US,D,20221118,000000,1.2,1.4,1.2,1.335,23993,0
+ARBKL.US,D,20221121,000000,1.38,1.38,1.29,1.3,5995,0
+ARBKL.US,D,20221122,000000,1.328,1.45,1.3,1.4,25694,0
+ARBKL.US,D,20221123,000000,1.5,1.82,1.4,1.6,42255,0
+ARBKL.US,D,20221125,000000,1.59,1.9,1.545,1.85,18641,0
+ARBKL.US,D,20221128,000000,1.825,2.25,1.825,2.0995,19084,0
+ARBKL.US,D,20221129,000000,2.1,2.25,2.1,2.1,12413,0
+ARBKL.US,D,20221130,000000,2.15,2.17,1.8,2,12761,0
+ARBKL.US,D,20221201,000000,1.88,1.895,1.88,1.895,381,0
+ARBKL.US,D,20221202,000000,1.88,2.12,1.88,2.04,10845,0
+ARBKL.US,D,20221205,000000,1.95,2,1.9,2,2492,0
+ARBKL.US,D,20221206,000000,1.9599,1.96,1.8,1.8,6483,0
+ARBKL.US,D,20221207,000000,1.85,1.85,1.7,1.7,6140,0
+ARBKL.US,D,20221208,000000,1.7,1.7,1.65,1.655,1343,0
+ARBKL.US,D,20221213,000000,1.45,1.45,0.8,1,22351,0
+ARBKL.US,D,20221214,000000,1.09,1.09,0.96,1.07,13392,0
+ARBKL.US,D,20221215,000000,1.07,1.07,0.9,1,7590,0
+ARBKL.US,D,20221216,000000,0.8605,0.95,0.85,0.89,27200,0
+ARBKL.US,D,20221219,000000,0.9,0.939899,0.8101,0.85,14018,0
+ARBKL.US,D,20221220,000000,0.83,0.926801,0.8,0.9,22183,0
+ARBKL.US,D,20221221,000000,0.96,0.98,0.7201,0.73,19348,0
+ARBKL.US,D,20221222,000000,0.71,0.765,0.71,0.765,1251,0
+ARBKL.US,D,20221223,000000,0.8301,0.85,0.818661,0.85,8421,0
+ARBKL.US,D,20221228,000000,2.31,2.7874,1.61,2.05,440371,0
+ARBKL.US,D,20221229,000000,2.15,3.25,2.025,3.16,132117,0
+ARBKL.US,D,20221230,000000,3.4,3.4,2.81,3.05,53204,0
+ARBKL.US,D,20230103,000000,3.39,3.4,3.05,3.24,37932,0
+ARBKL.US,D,20230104,000000,3.2446,3.6,3.2446,3.55,81211,0
+ARBKL.US,D,20230105,000000,3.6,3.7,3.3716,3.58,48293,0
+ARBKL.US,D,20230106,000000,3.49,3.56,3.19,3.47,24022,0
+ARBKL.US,D,20230109,000000,3.43,3.85,3.43,3.85,25935,0
+ARBKL.US,D,20230110,000000,3.88,4.15,3.69,4.14,80031,0
+ARBKL.US,D,20230111,000000,4.15,4.15,3.71,3.93,62679,0
+ARBKL.US,D,20230112,000000,3.68,4.1475,3.61,4.01,35256,0
+ARBKL.US,D,20230113,000000,4,4.25,4,4.03,21774,0
+ARBKL.US,D,20230117,000000,4.19,5.3776,4.19,5.03,71800,0
+ARBKL.US,D,20230118,000000,5.4,5.4,4.6,4.79,26963,0
+ARBKL.US,D,20230119,000000,4.7,4.8,4.25,4.78,23836,0
+ARBKL.US,D,20230120,000000,5.26,5.26,4.65,4.68,9671,0
+ARBKL.US,D,20230123,000000,5,5,4.75,4.8,34759,0
+ARBKL.US,D,20230124,000000,4.9,4.9,4.5,4.73,18543,0
+ARBKL.US,D,20230125,000000,4.58,5.05,4.58,4.65,14399,0
+ARBKL.US,D,20230126,000000,4.8,4.81,4.5,4.55,10975,0
+ARBKL.US,D,20230127,000000,4.55,4.7975,4.04,4.62,37050,0
+ARBKL.US,D,20230130,000000,4.2317,4.5,4.2317,4.49,15232,0
+ARBKL.US,D,20230131,000000,4.44,4.4999,4.1,4.49,18475,0
+ARBKL.US,D,20230201,000000,4.55,4.75,4.2,4.75,18390,0
+ARBKL.US,D,20230202,000000,4.75,5.8665,4.71,5.33,67252,0
+ARBKL.US,D,20230203,000000,4.86,5.37,4.86,5.28,44317,0
+ARBKL.US,D,20230206,000000,5.29,6.03,5.11,5.3,64358,0
+ARBKL.US,D,20230207,000000,5.47,5.5899,5.22,5.44,11416,0
+ARBKL.US,D,20230208,000000,5.33,5.39,5.05,5.18,10775,0
+ARBKL.US,D,20230209,000000,5,5,4.16,4.39,50089,0
+ARBKL.US,D,20230210,000000,4.4,4.99,4.4,4.8,17087,0
+ARBKL.US,D,20230213,000000,4.64,4.68,4.55,4.59,8574,0
+ARBKL.US,D,20230214,000000,4.58,4.5999,4.2868,4.39,13243,0
+ARBKL.US,D,20230215,000000,4.41,4.6087,4.39,4.48,6754,0
+ARBKL.US,D,20230216,000000,4.2303,4.9199,4.2303,4.52,25941,0
+ARBKL.US,D,20230217,000000,4.2501,4.69,4.2501,4.65,14844,0
+ARBKL.US,D,20230221,000000,4.75,4.85,4.36,4.76,13643,0
+ARBKL.US,D,20230222,000000,4.75,4.95,4.55,4.95,3292,0
+ARBKL.US,D,20230223,000000,4.89,5,4.5444,5,4399,0
+ARBKL.US,D,20230224,000000,5,5,4.67,4.9,8633,0
+ARBKL.US,D,20230227,000000,4.95,5.1,4.66,4.98,7470,0
+ARBKL.US,D,20230228,000000,4.98,5.3,4.98,5.16,11088,0
+ARBKL.US,D,20230301,000000,5.105,5.15,5.105,5.15,548,0
+ARBKL.US,D,20230302,000000,5.15,5.29,5,5.2,7042,0
+ARBKL.US,D,20230303,000000,5.1,5.18,5.02,5.17,774,0
+ARBKL.US,D,20230306,000000,5.03,5.17,5,5.15,2326,0
+ARBKL.US,D,20230307,000000,5.021,5.15,4.95,5.15,2009,0
+ARBKL.US,D,20230308,000000,5.1,5.2,5.1,5.18,1564,0
+ARBKL.US,D,20230309,000000,4.97,4.97,4.89,4.89,884,0
+ARBKL.US,D,20230310,000000,4.7999,4.7999,3.9,4.25,11507,0
+ARBKL.US,D,20230313,000000,4.2,4.68,4.15,4.68,9185,0
+ARBKL.US,D,20230314,000000,4.73,5.27,4.73,5.27,19401,0
+ARBKL.US,D,20230315,000000,4.9,5.053,4.4347,4.95,9730,0
+ARBKL.US,D,20230316,000000,4.94,5,4.57,5,4724,0
+ARBKL.US,D,20230317,000000,5.3,5.3,4.905,5.25,4928,0
+ARBKL.US,D,20230320,000000,5.5,5.67,5.12,5.36,7169,0
+ARBKL.US,D,20230321,000000,5.31,5.62,5.0111,5.59,10847,0
+ARBKL.US,D,20230322,000000,5.14,5.6,5.0501,5.56,16856,0
+ARBKL.US,D,20230323,000000,5.4,5.9667,5.1701,5.92,11608,0
+ARBKL.US,D,20230324,000000,5.35,5.4899,5.31,5.45,4539,0
+ARBKL.US,D,20230327,000000,5.4462,5.8499,5.1601,5.79,25243,0
+ARBKL.US,D,20230328,000000,5.96,5.96,5.2,5.63,4610,0
+ARBKL.US,D,20230329,000000,5.7,5.88,5.5,5.71,6763,0
+ARBKL.US,D,20230330,000000,5.9,6,5.6,6,7076,0
+ARBKL.US,D,20230331,000000,6,6.69,6,6.69,14359,0
+ARBKL.US,D,20230403,000000,6.93,6.99,6.67,6.93,6199,0
+ARBKL.US,D,20230404,000000,6.6036,6.95,6.6036,6.9,3410,0
+ARBKL.US,D,20230405,000000,6.71,6.92,6.71,6.92,949,0
+ARBKL.US,D,20230406,000000,6.9,7.24,6.8905,7.1,8395,0
+ARBKL.US,D,20230410,000000,7.1,7.1,7.005,7.1,20570,0
+ARBKL.US,D,20230411,000000,7.1,7.87,7.1,7.87,28757,0
+ARBKL.US,D,20230412,000000,7.89,8,7.572,7.65,17706,0
+ARBKL.US,D,20230413,000000,7.65,7.99,6.84,7.99,6186,0
+ARBKL.US,D,20230414,000000,7.5,7.99,7.5,7.98,3504,0
+ARBKL.US,D,20230417,000000,7.89,7.9126,7.24,7.46,7696,0
+ARBKL.US,D,20230418,000000,7.745,7.91,7.55,7.91,2941,0
+ARBKL.US,D,20230419,000000,7.42,7.8019,7.4,7.74,7054,0
+ARBKL.US,D,20230420,000000,7.58,7.76,7.31,7.4,2351,0
+ARBKL.US,D,20230421,000000,7.63,7.7,7.0128,7.49,4501,0
+ARBKL.US,D,20230424,000000,7.375,7.38,6.55,6.86,9082,0
+ARBKL.US,D,20230425,000000,6.6,6.85,6.195,6.85,3997,0
+ARBKL.US,D,20230426,000000,7.02,7.4599,6.7174,7.34,2537,0
+ARBKL.US,D,20230427,000000,7.41,7.41,7.14,7.39,4259,0
+ARBKL.US,D,20230428,000000,7.3,7.48,6.54,7.29,13489,0
+ARBKL.US,D,20230501,000000,7.5,7.5,7,7.25,6434,0
+ARBKL.US,D,20230502,000000,7.1,7.13,6.5601,6.97,12089,0
+ARBKL.US,D,20230503,000000,6.97,7.07,6.78,7.07,4268,0
+ARBKL.US,D,20230504,000000,6.61,6.95,6.61,6.86,8015,0
+ARBKL.US,D,20230505,000000,7.04,7.2494,7,7.05,10042,0
+ARBKL.US,D,20230508,000000,7.03,7.03,6.75,6.95,1204,0
+ARBKL.US,D,20230509,000000,6.7842,6.7842,6.475,6.6,1843,0
+ARBKL.US,D,20230510,000000,6.99,6.99,6.78,6.97,6588,0
+ARBKL.US,D,20230511,000000,6.93,6.93,6.87,6.87,1800,0
+ARBKL.US,D,20230512,000000,6.82,6.82,6.2068,6.69,2824,0
+ARBKL.US,D,20230515,000000,6.65,6.7,6.32,6.7,6069,0
+ARBKL.US,D,20230516,000000,6.7,6.7,6.49,6.49,1037,0
+ARBKL.US,D,20230517,000000,6.4,6.49,6.07,6.49,5526,0
+ARBKL.US,D,20230518,000000,6.343,6.49,6.08,6.33,2393,0
+ARBKL.US,D,20230519,000000,6.3,6.3299,6.13,6.29,2871,0
+ARBKL.US,D,20230522,000000,6.2304,6.26,6.05,6.21,2287,0
+ARBKL.US,D,20230523,000000,6.2,6.48,6.19,6.48,4101,0
+ARBKL.US,D,20230524,000000,6.09,6.44,6.09,6.44,4250,0
+ARBKL.US,D,20230525,000000,6.175,6.2,6,6.2,6632,0
+ARBKL.US,D,20230526,000000,5.93,6.49,5.93,6.18,7826,0
+ARBKL.US,D,20230530,000000,6.37,6.38,6.14,6.14,3659,0
+ARBKL.US,D,20230531,000000,6,6,5.88,6,3820,0
+ARBKL.US,D,20230601,000000,6.2806,6.2806,6,6,2928,0
+ARBKL.US,D,20230602,000000,6,6.07,5.98,6.05,5929,0
+ARBKL.US,D,20230605,000000,5.98,5.98,5.5,5.65,24930,0
+ARBKL.US,D,20230606,000000,5.81,6.3455,5.81,6,16298,0
+ARBKL.US,D,20230607,000000,5.8,6.177,5.8,5.99,7246,0
+ARBKL.US,D,20230608,000000,5.99,6.0027,5.85,6,11044,0
+ARBKL.US,D,20230609,000000,6,6.06,5.8001,6,9528,0
+ARBKL.US,D,20230612,000000,6.1,6.1,5.725,5.7452,4746,0
+ARBKL.US,D,20230613,000000,5.94,5.95,5.24,5.63,23658,0
+ARBKL.US,D,20230614,000000,5.83,5.84,5.37,5.43,5603,0
+ARBKL.US,D,20230615,000000,5.83,5.83,5.57,5.68,3605,0
+ARBKL.US,D,20230616,000000,5.84,5.84,5.7,5.7,2768,0
+ARBKL.US,D,20230620,000000,5.84,5.85,5.7,5.8,6412,0
+ARBKL.US,D,20230621,000000,5.95,6.87,5.95,6.44,12735,0
+ARBKL.US,D,20230622,000000,6.9,7.165,6.4,7.15,12381,0
+ARBKL.US,D,20230623,000000,7.09,7.15,6.946,7.1498,11574,0
+ARBKL.US,D,20230626,000000,7.01,7.38,6.93,7.01,11291,0
+ARBKL.US,D,20230627,000000,7.05,7.21,7.05,7.21,11373,0
+ARBKL.US,D,20230628,000000,7.225,7.225,7.0001,7.135,18899,0
+ARBKL.US,D,20230629,000000,7.16,7.21,7.0124,7.07,11103,0
+ARBKL.US,D,20230630,000000,7.08,7.16,6.9,6.97,9344,0
+ARBKL.US,D,20230703,000000,7.1799,7.44,7.16,7.3,3050,0
+ARBKL.US,D,20230705,000000,7.38,7.38,7,7.27,3753,0
+ARBKL.US,D,20230706,000000,7.325,7.45,6.9,7.1,5702,0
+ARBKL.US,D,20230707,000000,7.2,7.8,7.2,7.6,16307,0
+ARBKL.US,D,20230710,000000,7.75,7.95,7.6,7.9,28949,0
+ARBKL.US,D,20230711,000000,7.9,7.99,7.8,7.91,17082,0
+ARBKL.US,D,20230712,000000,7.99,8,7.9,8,14959,0
+ARBKL.US,D,20230713,000000,7.36,7.85,7.0101,7.47,17587,0
+ARBKL.US,D,20230714,000000,7.45,7.45,7.18,7.2,5882,0
+ARBKL.US,D,20230717,000000,7.11,7.2,7.06,7.06,4288,0
+ARBKL.US,D,20230718,000000,7,7.33,6.65,7.33,14992,0
+ARBKL.US,D,20230719,000000,7.38,7.76,7.38,7.76,16066,0
+ARBKL.US,D,20230720,000000,7.3283,7.7572,7,7.69,8917,0
+ARBKL.US,D,20230721,000000,7.71,7.71,7.05,7.5,4982,0
+ARBKL.US,D,20230724,000000,7.314,7.314,6.96,7.29,14535,0
+ARBKL.US,D,20230725,000000,7.28,7.29,6.996,7.28,10951,0
+ARBKL.US,D,20230726,000000,6.93,7.2638,6.9,7.2,3589,0
+ARBKL.US,D,20230727,000000,6.99,7.14,6.98,7.14,8197,0
+ARBKL.US,D,20230728,000000,7.15,7.15,7.083,7.083,1576,0
+ARBKL.US,D,20230731,000000,7.2,7.21,7.01,7.18,9022,0
+ARBKL.US,D,20230801,000000,7.23,7.2905,7.19,7.19,2426,0
+ARBKL.US,D,20230802,000000,7.06,7.29,7.01,7.15,6655,0
+ARBKL.US,D,20230803,000000,7.1,7.48,7.03,7.03,4152,0
+ARBKL.US,D,20230804,000000,7.04,7.46,7.03,7.15,8784,0
+ARBKL.US,D,20230807,000000,7.15,7.1719,7.15,7.15,1371,0
+ARBKL.US,D,20230808,000000,7.2061,7.295,7.165,7.2,2349,0
+ARBKL.US,D,20230809,000000,7.2,7.3899,7.1,7.1488,4362,0
+ARBKL.US,D,20230810,000000,7.26,7.38,7.0788,7.3351,2722,0
+ARBKL.US,D,20230811,000000,7.3537,7.3999,7.0732,7.18,4468,0
+ARBKL.US,D,20230814,000000,7.11,7.26,7.1086,7.12,4900,0
+ARBKL.US,D,20230815,000000,7.1,7.39,7.03,7.39,2275,0
+ARBKL.US,D,20230816,000000,7.3035,7.3035,7.3035,7.3035,377,0
+ARBKL.US,D,20230817,000000,7.11,7.17,6.9,6.9,7506,0
+ARBKL.US,D,20230818,000000,6.91,7.0242,6.65,6.9,3857,0
+ARBKL.US,D,20230821,000000,6.99,6.99,6.7469,6.95,1898,0
+ARBKL.US,D,20230822,000000,6.76,7.02,6.76,6.8,2601,0
+ARBKL.US,D,20230824,000000,6.7001,6.9406,6.7001,6.7531,4908,0
+ARBKL.US,D,20230825,000000,6.71,6.8813,6.5,6.5166,7295,0
+ARBKL.US,D,20230828,000000,7.0299,7.0299,6.469,6.51,3811,0
+ARBKL.US,D,20230829,000000,6.2,7,6.2,7,2942,0
+ARBKL.US,D,20230830,000000,6.63,7.0199,6.63,6.72,7155,0
+ARBKL.US,D,20230831,000000,6.75,6.9999,6.75,6.9999,1188,0
+ARBKL.US,D,20230901,000000,6.5364,6.99,6.5364,6.99,1655,0
+ARBKL.US,D,20230905,000000,6.6,6.9599,6.503,6.9599,5293,0
+ARBKL.US,D,20230906,000000,6.93,6.95,6.5473,6.5473,3219,0
+ARBKL.US,D,20230907,000000,6.91,6.9599,6.6003,6.9599,1141,0
+ARBKL.US,D,20230908,000000,6.9,6.9,6.8635,6.9,4138,0
+ARBKL.US,D,20230911,000000,6.9,6.9,6.8,6.8,8398,0
+ARBKL.US,D,20230912,000000,6.75,6.8005,6.75,6.8005,1014,0
+ARBKL.US,D,20230913,000000,6.85,6.86,6.68,6.79,8319,0
+ARBKL.US,D,20230914,000000,6.79,6.89,6.75,6.75,5037,0
+ARBKL.US,D,20230915,000000,6.78,6.8438,6.78,6.8438,10819,0
+ARBKL.US,D,20230918,000000,6.84,7.0933,6.84,7.071,4337,0
+ARBKL.US,D,20230919,000000,6.99,7.18,6.99,7.06,3501,0
+ARBKL.US,D,20230920,000000,7.16,7.25,7.1001,7.1001,3152,0
+ARBKL.US,D,20230921,000000,7.06,7.11,6.8016,7.05,5542,0
+ARBKL.US,D,20230922,000000,7,7.1384,7,7.12,3931,0
+ARBKL.US,D,20230925,000000,7.14,7.14,6.91,7.04,1684,0
+ARBKL.US,D,20230926,000000,7,7.15,6.9,6.9,5123,0
+ARBKL.US,D,20230927,000000,6.91,7.1199,6.55,6.85,6068,0
+ARBKL.US,D,20230928,000000,6.74,6.988,6.7,6.7501,4702,0
+ARBKL.US,D,20230929,000000,7.1,7.1199,6.6665,6.88,3737,0
+ARBKL.US,D,20231002,000000,6.9,7.14,6.9,7.13,2393,0
+ARBKL.US,D,20231003,000000,7.095,7.11,6.61,6.75,11999,0
+ARBKL.US,D,20231004,000000,7.1,7.1,6.45,6.7823,5221,0
+ARBKL.US,D,20231005,000000,6.79,6.8,6.71,6.7999,8315,0
+ARBKL.US,D,20231006,000000,6.75,6.875,6.63,6.63,11919,0
+ARBKL.US,D,20231009,000000,6.7783,7.1,6.748,6.9999,6845,0
+ARBKL.US,D,20231010,000000,6.99,7.18,6.72,7.0933,5875,0
+ARBKL.US,D,20231011,000000,7.11,7.2899,7.1,7.16,15820,0
+ARBKL.US,D,20231012,000000,6.55,6.75,6.0001,6.0001,10889,0
+ARBKL.US,D,20231013,000000,6.65,6.66,6.307,6.307,1063,0
+ARBKL.US,D,20231016,000000,6.41,6.79,6.1501,6.1501,3050,0
+ARBKL.US,D,20231017,000000,6.4,6.69,6.21,6.5189,3509,0
+ARBKL.US,D,20231018,000000,6.74,6.74,6.2901,6.4865,10861,0
+ARBKL.US,D,20231020,000000,6.45,6.5,6.32,6.4,1367,0
+ARBKL.US,D,20231023,000000,6.29,6.5,6.29,6.3,7433,0
+ARBKL.US,D,20231024,000000,6.6899,6.69,6.23,6.25,11379,0
+ARBKL.US,D,20231025,000000,6.3,6.5,6.3,6.33,7347,0
+ARBKL.US,D,20231026,000000,6.4,6.4,6.3991,6.4,1416,0
+ARBKL.US,D,20231027,000000,6.3503,6.4786,6.31,6.38,3067,0
+ARBKL.US,D,20231030,000000,6.5,6.5,6.4192,6.5,2763,0
+ARBKL.US,D,20231031,000000,6.6,6.6,6.25,6.48,2543,0
+ARBKL.US,D,20231101,000000,6.33,6.5,6.25,6.45,6757,0
+ARBKL.US,D,20231102,000000,6.6,6.6,6.3799,6.44,13177,0
+ARBKL.US,D,20231103,000000,6.58,6.59,6.345,6.48,11949,0
+ARBKL.US,D,20231106,000000,6.59,6.59,6.45,6.52,3064,0
+ARBKL.US,D,20231107,000000,6.46,6.5498,6.37,6.53,6086,0
+ARBKL.US,D,20231108,000000,6.455,6.7,6.455,6.6091,7739,0
+ARBKL.US,D,20231109,000000,6.59,6.9,6.511,6.59,19211,0
+ARBKL.US,D,20231110,000000,6.84,6.85,6.6011,6.745,2013,0
+ARBKL.US,D,20231113,000000,6.6704,6.84,6.6704,6.8,2324,0
+ARBKL.US,D,20231114,000000,6.73,6.85,6.52,6.78,5171,0
+ARBKL.US,D,20231115,000000,6.75,6.83,6.6,6.82,10971,0
+ARBKL.US,D,20231116,000000,6.65,6.8699,6.65,6.84,4260,0
+ARBKL.US,D,20231117,000000,6.7,6.78,6.7,6.78,660,0
+ARBKL.US,D,20231120,000000,6.82,7.16,6.61,7.16,10914,0
+ARBKL.US,D,20231121,000000,7.048,7.16,6.9,7.16,11443,0
+ARBKL.US,D,20231122,000000,7.27,7.45,6.88,7.45,24411,0
+ARBKL.US,D,20231124,000000,7.37,7.45,7.18,7.45,14052,0
+ARBKL.US,D,20231127,000000,7.25,7.45,7.1601,7.44,4376,0
+ARBKL.US,D,20231128,000000,7.25,7.43,7.25,7.43,1582,0
+ARBKL.US,D,20231129,000000,7.41,7.44,7.3005,7.38,3068,0
+ARBKL.US,D,20231130,000000,7.24,7.36,7.05,7.34,3510,0
+ARBKL.US,D,20231201,000000,7.34,7.4,7.195,7.38,6993,0
+ARBKL.US,D,20231204,000000,7.4,7.99,7.38,7.99,27674,0
+ARBKL.US,D,20231205,000000,7.99,8.8,7.99,8.8,26462,0
+ARBKL.US,D,20231206,000000,8.75,9.4069,8.7462,9.05,20839,0
+ARBKL.US,D,20231207,000000,9.3,9.77,9.3,9.75,14260,0
+ARBKL.US,D,20231208,000000,9.78,10.5,9.78,10.18,13658,0
+ARBKL.US,D,20231211,000000,10,10.45,9.202,9.65,16437,0
+ARBKL.US,D,20231212,000000,9.74,10.46,9.74,10.13,13260,0
+ARBKL.US,D,20231213,000000,10.035,10.3,9.95,10.22,15764,0
+ARBKL.US,D,20231214,000000,10.25,10.5,10,10.29,9528,0
+ARBKL.US,D,20231215,000000,10.208,10.29,9.8,10.25,5141,0
+ARBKL.US,D,20231218,000000,10.01,10.16,9.9429,10.07,10320,0
+ARBKL.US,D,20231219,000000,10.27,12,10.27,11,32876,0
+ARBKL.US,D,20231220,000000,11.11,11.5,10.47,11.01,42763,0
+ARBKL.US,D,20231221,000000,11,11.48,10.51,11.3,24066,0
+ARBKL.US,D,20231222,000000,11.3,12.5,11.1999,12.44,27593,0
+ARBKL.US,D,20231226,000000,12.49,12.49,11.2,11.617,19486,0
+ARBKL.US,D,20231227,000000,11.712,12.1565,11.5,11.84,17582,0
+ARBKL.US,D,20231228,000000,11.62,12.15,11.1386,11.9782,10638,0
+ARBKL.US,D,20231229,000000,11.77,12.193,10.23,11.35,23662,0
+ARBKL.US,D,20240102,000000,11.54,11.87,10.4,11.65,8705,0
+ARBKL.US,D,20240103,000000,11.25,11.25,10.3,10.56,28307,0
+ARBKL.US,D,20240104,000000,10.56,11.6,10.56,11.34,13833,0
+ARBKL.US,D,20240105,000000,11.3,11.59,10.7854,11.07,6843,0
+ARBKL.US,D,20240108,000000,11.45,12.19,10.65,11.68,36763,0
+ARBKL.US,D,20240109,000000,11.5,11.6,11.1,11.23,21438,0
+ARBKL.US,D,20240110,000000,11.71,11.71,11.3,11.3,16500,0
+ARBKL.US,D,20240111,000000,10.91,11.251,10.55,11.01,37374,0
+ARBKL.US,D,20240112,000000,11.11,11.39,10,10.2,19214,0
+ARBKL.US,D,20240116,000000,10.01,10.2501,9.612,10.105,9563,0
+ARBKL.US,D,20240117,000000,10,10.1,9.83,9.83,8981,0
+ARBKL.US,D,20240118,000000,9.83,10,9.83,9.83,2871,0
+ARBKL.US,D,20240119,000000,9.77,9.8399,9.2707,9.8399,6759,0
+ARBKL.US,D,20240122,000000,9.56,9.69,9.48,9.5,5735,0
+ARBKL.US,D,20240123,000000,10,10.1999,9.58,9.58,7653,0
+ARBKL.US,D,20240124,000000,9.66,9.66,9.66,9.66,259,0
+ARBKL.US,D,20240125,000000,9.9999,9.9999,9.75,9.77,2772,0
+ARBKL.US,D,20240126,000000,10,10.58,9.88,10.05,18207,0
+ARBKL.US,D,20240129,000000,10.17,10.17,9.09,10,31833,0
+ARBKL.US,D,20240130,000000,9.89,9.94,9.04,9.725,4033,0
+ARBKL.US,D,20240131,000000,9.6,9.6,8.82,9,11553,0
+ARBKL.US,D,20240201,000000,9,9.5,9,9.35,4072,0
+ARBKL.US,D,20240202,000000,8.7239,8.95,8.52,8.64,33528,0
+ARBKL.US,D,20240205,000000,8.64,9,8.64,8.93,5905,0
+ARBKL.US,D,20240206,000000,9.1,9.2,8.5508,9.2,1541,0
+ARBKL.US,D,20240207,000000,8.5545,8.85,8.5545,8.85,1031,0
+ARBKL.US,D,20240208,000000,8.85,9.56,8.85,9.56,7384,0
+ARBKL.US,D,20240209,000000,9.7,9.95,9.1001,9.95,6114,0
+ARBKL.US,D,20240212,000000,9.99,9.99,9.4033,9.95,2541,0
+ARBKL.US,D,20240213,000000,9.21,9.95,9.21,9.49,3192,0
+ARBKL.US,D,20240214,000000,9.98,9.98,9.55,9.5737,10331,0
+ARBKL.US,D,20240215,000000,9.4,9.58,9.31,9.4,2453,0
+ARBKL.US,D,20240216,000000,9.5,9.75,9.155,9.69,7636,0
+ARBKL.US,D,20240220,000000,9.3,9.39,8.56,9,24345,0
+ARBKL.US,D,20240221,000000,8.99,9,8.95,8.98,2577,0
+ARBKL.US,D,20240222,000000,9,9.01,8.775,9,16905,0
+ARBKL.US,D,20240223,000000,8.98,8.99,8.685,8.99,5622,0
+ARBKL.US,D,20240226,000000,8.9,8.9,8.55,8.84,28816,0
+ARBKL.US,D,20240227,000000,9,9.15,8.5,8.75,49451,0
+ARBKL.US,D,20240228,000000,8.87,9.37,8.796,8.94,74067,0
+ARBKL.US,D,20240229,000000,9.24,9.3241,8.81,9.04,9661,0
+ARBKL.US,D,20240301,000000,9.1,9.36,9,9.1,7236,0
+ARBKL.US,D,20240304,000000,9.19,9.6127,9.14,9.45,37562,0
+ARBKL.US,D,20240305,000000,9.5,9.5,9.0357,9.28,13603,0
+ARBKL.US,D,20240306,000000,9.32,9.35,9,9.35,12312,0
+ARBKL.US,D,20240307,000000,9.2,9.4,9.2,9.4,14089,0
+ARBKL.US,D,20240308,000000,9.4299,9.4299,9.11,9.24,4417,0
+ARBKL.US,D,20240311,000000,9.25,9.25,9.03,9.22,6991,0
+ARBKL.US,D,20240312,000000,9.1,9.2489,8.91,9.24,5631,0
+ARBKL.US,D,20240313,000000,9.11,9.2491,9.1,9.2,5775,0
+ARBKL.US,D,20240314,000000,9.2,9.54,8.8001,9.15,20136,0
+ARBKL.US,D,20240315,000000,9.2,9.2,8.7,8.88,19368,0
+ARBKL.US,D,20240318,000000,8.95,9.05,8.75,8.88,7767,0
+ARBKL.US,D,20240319,000000,8.89,8.89,8.0874,8.42,27852,0
+ARBKL.US,D,20240320,000000,8.41,8.72,8.38,8.49,23204,0
+ARBKL.US,D,20240321,000000,8.49,8.5,8.42,8.42,17215,0
+ARBKL.US,D,20240322,000000,8.42,8.5,8.05,8.48,13757,0
+ARBKL.US,D,20240325,000000,8.5,8.6,8.3,8.46,21328,0
+ARBKL.US,D,20240326,000000,8.4,8.45,8.12,8.42,13241,0
+ARBKL.US,D,20240327,000000,8.37,8.5,8.2,8.48,15924,0
+ARBKL.US,D,20240328,000000,8.5,8.59,8.3,8.48,32425,0
+ARBKL.US,D,20240401,000000,8.5,8.55,8.435,8.51,27859,0
+ARBKL.US,D,20240402,000000,8.49,8.778,8.4,8.59,13863,0
+ARBKL.US,D,20240403,000000,8.58,9.53,8.58,9.01,17075,0
+ARBKL.US,D,20240404,000000,9.17,9.464,8.82,9.02,16034,0
+ARBKL.US,D,20240405,000000,9.15,9.39,8.99,9.06,10435,0
+ARBKL.US,D,20240408,000000,9.265,9.3799,9.265,9.29,5031,0
+ARBKL.US,D,20240409,000000,9.4,9.41,9.185,9.32,14259,0
+ARBKL.US,D,20240410,000000,9.3,9.39,8.9001,9.3,15840,0
+ARBKL.US,D,20240411,000000,9.41,9.415,9.01,9.35,39146,0
+ARBKL.US,D,20240412,000000,8.99,9.34,8.46,8.85,24885,0
+ARBKL.US,D,20240415,000000,8.51,8.7,8.36,8.48,8168,0
+ARBKL.US,D,20240416,000000,8.45,8.45,8,8.14,51505,0
+ARBKL.US,D,20240417,000000,7.89,8.1,7.29,7.72,29106,0
+ARBKL.US,D,20240418,000000,7.99,8.14,7.98,8.14,8569,0
+ARBKL.US,D,20240419,000000,8.07,8.2,8,8.01,2197,0
+ARBKL.US,D,20240422,000000,8.17,8.43,8.12,8.41,10997,0
+ARBKL.US,D,20240423,000000,8.41,8.41,8.12,8.22,6488,0
+ARBKL.US,D,20240424,000000,8.34,8.34,8,8.3,4749,0
+ARBKL.US,D,20240425,000000,8.21,8.3775,8.03,8.1623,4887,0
+ARBKL.US,D,20240426,000000,8.3801,8.39,8.112,8.24,13702,0
+ARBKL.US,D,20240429,000000,8.25,8.25,8.17,8.2,10535,0
+ARBKL.US,D,20240430,000000,8.15,8.44,8,8.44,4770,0
+ARBKL.US,D,20240501,000000,8.42,8.42,7.9,8.23,13430,0
+ARBKL.US,D,20240502,000000,8.32,8.32,8.0401,8.26,3138,0
+ARBKL.US,D,20240503,000000,8.28,8.41,8.19,8.3,4875,0
+ARBKL.US,D,20240506,000000,8.2001,8.3607,8.11,8.25,6356,0
+ARBKL.US,D,20240507,000000,8.212,8.288,8,8.21,6431,0
+ARBKL.US,D,20240508,000000,8.02,8.15,8,8.15,5944,0
+ARBKL.US,D,20240509,000000,7.99,8.26,7.7682,8.26,6977,0
+ARBKL.US,D,20240510,000000,8.26,8.26,7.914,8,3314,0
+ARBKL.US,D,20240513,000000,8,8.09,8,8.09,2329,0
+ARBKL.US,D,20240514,000000,7.88,8.1,7.8,8.06,6685,0
+ARBKL.US,D,20240515,000000,8.08,8.28,7.9,8.26,17535,0
+ARBKL.US,D,20240516,000000,8.2,8.27,8.2,8.27,1210,0
+ARBKL.US,D,20240517,000000,8.27,8.44,8.2682,8.355,8013,0
+ARBKL.US,D,20240520,000000,8.36,8.4,8.295,8.39,5086,0
+ARBKL.US,D,20240521,000000,8.4,8.9,8.4,8.85,26285,0
+ARBKL.US,D,20240522,000000,8.92,9,8.65,8.87,15671,0
+ARBKL.US,D,20240523,000000,8.84,8.84,8.04,8.3,22215,0
+ARBKL.US,D,20240524,000000,8.55,8.8,8.33,8.79,12903,0
+ARBKL.US,D,20240528,000000,8.8175,9.12,8.8175,9.01,11882,0
+ARBKL.US,D,20240529,000000,9.02,9.39,8.9001,9.02,11992,0
+ARBKL.US,D,20240530,000000,9,9,8.8201,8.93,8872,0
+ARBKL.US,D,20240531,000000,8.93,9,8.91,9,6369,0
+ARBKL.US,D,20240603,000000,9,9.29,9,9.24,4155,0
+ARBKL.US,D,20240604,000000,9.39,9.4499,9.1,9.39,6549,0
+ARBKL.US,D,20240605,000000,9.11,9.39,9.002,9.38,13623,0
+ARBKL.US,D,20240606,000000,9.002,9.25,8.98,9.18,10037,0
+ARBKL.US,D,20240607,000000,9.17,9.2425,9,9.17,3948,0
+ARBKL.US,D,20240610,000000,9,9.3555,9,9.27,11089,0
+ARBKL.US,D,20240611,000000,9.34,9.35,9.2,9.35,1246,0
+ARBKL.US,D,20240612,000000,9.28,9.42,9.2,9.39,9075,0
+ARBKL.US,D,20240613,000000,9.4,9.44,9.25,9.38,3374,0
+ARBKL.US,D,20240614,000000,9.3,9.8899,9.3,9.73,5924,0
+ARBKL.US,D,20240617,000000,9.51,9.51,9.185,9.41,5671,0
+ARBKL.US,D,20240618,000000,9.36,9.62,8.74,9.25,7065,0
+ARBKL.US,D,20240620,000000,9.11,9.3,9.1,9.3,4480,0
+ARBKL.US,D,20240621,000000,9.3,9.4,9.3,9.38,2681,0
+ARBKL.US,D,20240624,000000,9.3,9.3,8.7,9.07,20331,0
+ARBKL.US,D,20240625,000000,9.07,9.09,8.8,9.09,8682,0
+ARBKL.US,D,20240626,000000,9.075,9.1999,9,9.08,4966,0
+ARBKL.US,D,20240627,000000,9.07,9.145,8.7,9.04,18506,0
+ARBKL.US,D,20240628,000000,8.95,9.0794,8.95,9.04,2420,0
+ARBKL.US,D,20240701,000000,9,9.2,8.9,9.11,14301,0
+ARBKL.US,D,20240702,000000,9.11,9.11,8.78,9.05,9080,0
+ARBKL.US,D,20240703,000000,9.04,9.17,8.91,9.17,6604,0
+ARBKL.US,D,20240705,000000,9.14,9.22,8.9,9.1,15738,0
+ARBKL.US,D,20240708,000000,9.34,9.34,9.1,9.1,23249,0
+ARBKL.US,D,20240709,000000,9.22,9.27,9.1,9.2,9405,0
+ARBKL.US,D,20240710,000000,9.24,9.75,9.2,9.25,30329,0
+ARBKL.US,D,20240711,000000,9.3,9.35,9.11,9.2,9591,0
+ARBKL.US,D,20240712,000000,9.43,10.25,9.15,9.8206,37240,0
+ARBKL.US,D,20240715,000000,9.45,9.6,9.03,9.6,29698,0
+ARBKL.US,D,20240716,000000,9.6,9.6,9.375,9.4,9730,0
+ARBKL.US,D,20240717,000000,9.4,9.55,9.35,9.42,12033,0
+ARBKL.US,D,20240718,000000,9.5,9.74,9.39,9.4,18268,0
+ARBKL.US,D,20240719,000000,9.43,9.5,9.38,9.4,5197,0
+ARBKL.US,D,20240722,000000,9.42,9.51,9.385,9.5,20062,0
+ARBKL.US,D,20240723,000000,9.74,9.8999,9.45,9.45,8729,0
+ARBKL.US,D,20240724,000000,9.48,9.625,9.45,9.5,3701,0
+ARBKL.US,D,20240725,000000,9.45,9.76,9.45,9.71,6489,0
+ARBKL.US,D,20240726,000000,9.5548,9.67,9.5,9.64,7830,0
+ARBKL.US,D,20240729,000000,9.685,9.7,9.61,9.68,5998,0
+ARBKL.US,D,20240730,000000,9.81,10.035,9.762,9.7943,26477,0
+ARBKL.US,D,20240731,000000,9.85,10.39,9.85,10.39,16784,0
+ARBKL.US,D,20240801,000000,10.38,10.39,9.96,10.17,8926,0
+ARBKL.US,D,20240802,000000,9.9916,10.1465,9.54,9.88,23007,0
+ARBKL.US,D,20240805,000000,9.44,9.68,8.5,9.205,20471,0
+ARBKL.US,D,20240806,000000,9.16,9.4969,9.16,9.3,1404,0
+ARBKL.US,D,20240807,000000,9.36,9.9349,9.36,9.5,2972,0
+ARBKL.US,D,20240808,000000,9.63,9.748,9.5,9.74,7397,0
+ARBKL.US,D,20240809,000000,9.56,9.74,9.56,9.57,4784,0
+ARBKL.US,D,20240812,000000,9.5902,9.73,9.375,9.52,10079,0
+ARBKL.US,D,20240813,000000,9.65,9.75,9.51,9.5101,5671,0
+ARBKL.US,D,20240814,000000,9.51,9.7,9.42,9.52,2541,0
+ARBKL.US,D,20240815,000000,9.41,9.68,9.251,9.53,17378,0
+ARBKL.US,D,20240816,000000,9.46,9.714,9.4001,9.5991,15051,0
+ARBKL.US,D,20240819,000000,9.5,9.5726,9.475,9.55,4864,0
+ARBKL.US,D,20240820,000000,9.5237,9.75,9.5237,9.65,3606,0
+ARBKL.US,D,20240821,000000,9.65,10,9.475,9.65,15996,0
+ARBKL.US,D,20240822,000000,9.65,9.9,9.65,9.73,6467,0
+ARBKL.US,D,20240823,000000,9.9,10.2,9.702,10,6517,0
+ARBKL.US,D,20240826,000000,10.05,10.05,9.78,9.99,10609,0
+ARBKL.US,D,20240827,000000,9.8,9.85,9.8,9.85,5530,0
+ARBKL.US,D,20240828,000000,9.675,9.675,9,9.265,35658,0
+ARBKL.US,D,20240829,000000,9.31,9.8139,9.21,9.4,11626,0
+ARBKL.US,D,20240830,000000,9.5,9.597,9.395,9.48,4207,0
+ARBKL.US,D,20240903,000000,9.46,9.65,9.16,9.27,5850,0
+ARBKL.US,D,20240904,000000,9.14,9.3,9.12,9.26,8064,0
+ARBKL.US,D,20240905,000000,9.2,9.53,9.2,9.35,8297,0
+ARBKL.US,D,20240906,000000,9.4,9.4,9.2,9.2,1829,0
+ARBKL.US,D,20240909,000000,9.27,9.53,9.1301,9.23,5403,0
+ARBKL.US,D,20240910,000000,9.41,9.41,9.2,9.368,7024,0
+ARBKL.US,D,20240911,000000,9.384,9.404,9.37,9.39,1452,0
+ARBKL.US,D,20240912,000000,9.39,9.47,9.39,9.4,2149,0
+ARBKL.US,D,20240913,000000,9.4,9.5,9.4,9.48,13342,0
+ARBKL.US,D,20240916,000000,9.48,9.54,9.45,9.45,4818,0
+ARBKL.US,D,20240917,000000,9.4692,9.99,9.46,9.74,12640,0
+ARBKL.US,D,20240918,000000,9.75,10.09,9.5511,9.94,19688,0
+ARBKL.US,D,20240919,000000,10.15,10.39,10.13,10.39,14304,0
+ARBKL.US,D,20240920,000000,10.5,10.5,10.22,10.37,11283,0
+ARBKL.US,D,20240923,000000,10.26,10.37,10.26,10.33,5123,0
+ARBKL.US,D,20240924,000000,10.26,10.35,10.2,10.2101,13402,0
+ARBKL.US,D,20240925,000000,10.21,10.4,10.01,10.4,9009,0
+ARBKL.US,D,20240926,000000,10.31,10.48,10.01,10.43,20446,0
+ARBKL.US,D,20240927,000000,10.5,10.89,10.5,10.69,14560,0
+ARBKL.US,D,20240930,000000,10.69,10.85,10.65,10.77,9949,0
+ARBKL.US,D,20241001,000000,10.6999,10.87,10.51,10.87,12473,0
+ARBKL.US,D,20241002,000000,10.82,10.84,10.6,10.75,12415,0
+ARBKL.US,D,20241003,000000,10.75,10.75,10.33,10.7,8103,0
+ARBKL.US,D,20241004,000000,10.601,10.75,9.83,10.06,39373,0
+ARBKL.US,D,20241007,000000,10.04,10.2,9.75,10.07,23097,0
+ARBKL.US,D,20241008,000000,10.14,10.14,9.87,9.99,14472,0
+ARBKL.US,D,20241009,000000,9.99,10.04,9.86,9.86,20698,0
+ARBKL.US,D,20241010,000000,10.02,10.02,9.86,9.97,6671,0
+ARBKL.US,D,20241011,000000,9.98,10.32,9.98,10.3,29533,0
+ARBKL.US,D,20241014,000000,10.29,10.3,10.12,10.28,19119,0
+ARBKL.US,D,20241015,000000,9.93,9.93,9.605,9.7402,25086,0
+ARBKL.US,D,20241016,000000,9.68,9.88,9.68,9.88,13288,0
+ARBKL.US,D,20241017,000000,9.88,9.9097,9.6001,9.82,3724,0
+ARBKL.US,D,20241018,000000,9.6812,9.89,9.5501,9.88,8731,0
+ARBKL.US,D,20241021,000000,9.8,9.9,9.6,9.65,5173,0
+ARBKL.US,D,20241022,000000,9.65,9.86,9.64,9.7,16447,0
+ARBKL.US,D,20241023,000000,9.525,9.7,9.525,9.7,784,0
+ARBKL.US,D,20241024,000000,9.7,9.8,9.65,9.65,2589,0
+ARBKL.US,D,20241025,000000,9.7001,9.7001,9.6,9.64,2585,0
+ARBKL.US,D,20241028,000000,9.65,9.7,9.6,9.6,7728,0
+ARBKL.US,D,20241029,000000,9.601,9.9799,9.6,9.8662,12189,0
+ARBKL.US,D,20241030,000000,9.68,9.848,9.68,9.81,6481,0
+ARBKL.US,D,20241031,000000,9.625,9.9192,9.51,9.9,4731,0
+ARBKL.US,D,20241101,000000,9.7,9.7,8.972,9.2001,22947,0
+ARBKL.US,D,20241104,000000,9.455,9.7,9.202,9.58,4443,0
+ARBKL.US,D,20241105,000000,9.6189,9.6189,9.3,9.54,2103,0
+ARBKL.US,D,20241106,000000,9.63,9.9,9.63,9.75,4990,0
+ARBKL.US,D,20241107,000000,9.73,9.74,9.41,9.74,10776,0
+ARBKL.US,D,20241108,000000,9.65,9.65,8.74,9.19,31668,0
+ARBKL.US,D,20241111,000000,9.2,9.605,9.15,9.21,39205,0
+ARBKL.US,D,20241112,000000,9.2,9.2,8.92,9,7668,0
+ARBKL.US,D,20241113,000000,9.337,9.3519,8.7,8.85,17289,0
+ARBKL.US,D,20241114,000000,9.08,9.08,8.65,8.77,11565,0
+ARBKL.US,D,20241115,000000,8.77,8.9089,8.72,8.75,9681,0
+ARBKL.US,D,20241118,000000,8.75,8.9,8.65,8.65,5992,0
+ARBKL.US,D,20241119,000000,8.75,9,8.67,8.7,19026,0
+ARBKL.US,D,20241120,000000,8.8,8.8,8.03,8.54,13992,0
+ARBKL.US,D,20241121,000000,8.5,8.8,8.08,8.7325,11769,0
+ARBKL.US,D,20241122,000000,8.55,8.9,8.55,8.5601,8650,0
+ARBKL.US,D,20241125,000000,8.57,8.7505,8.2,8.48,12724,0
+ARBKL.US,D,20241126,000000,8.48,8.8796,8.48,8.54,4342,0
+ARBKL.US,D,20241127,000000,8.87,8.879,8.5,8.73,4597,0
+ARBKL.US,D,20241129,000000,8.65,8.975,8.65,8.75,12406,0
+ARBKL.US,D,20241202,000000,8.62,8.62,8.01,8.28,28185,0
+ARBKL.US,D,20241203,000000,8.28,8.28,8,8.05,15870,0
+ARBKL.US,D,20241204,000000,8.08,8.08,5.53,6.38,126744,0
+ARBKL.US,D,20241205,000000,6.45,6.9,6.44,6.8,27079,0
+ARBKL.US,D,20241206,000000,6.8,7.35,6.8,7.27,9309,0
+ARBKL.US,D,20241209,000000,6.95,7.117,6.75,6.96,21308,0
+ARBKL.US,D,20241210,000000,7,7,6.7,6.8,10221,0
+ARBKL.US,D,20241211,000000,6.75,6.99,6.7,6.97,6127,0
+ARBKL.US,D,20241212,000000,6.98,7,6.45,6.8,8320,0
+ARBKL.US,D,20241213,000000,6.76,6.79,6.5,6.79,11198,0
+ARBKL.US,D,20241216,000000,6.9,7.2499,6.71,6.93,18720,0
+ARBKL.US,D,20241217,000000,7,7.0749,6.465,6.7,13064,0
+ARBKL.US,D,20241218,000000,6.71,7.1,5.75,6,40866,0
+ARBKL.US,D,20241219,000000,6.15,6.75,6.1499,6.3,20135,0
+ARBKL.US,D,20241220,000000,6.01,6.4784,6.01,6.35,8444,0
+ARBKL.US,D,20241223,000000,6.7028,6.75,6.35,6.5,17270,0
+ARBKL.US,D,20241224,000000,6.5,6.75,6.5,6.75,5187,0
+ARBKL.US,D,20241226,000000,6.76,6.76,6.54,6.54,8951,0
+ARBKL.US,D,20241227,000000,6.75,6.75,6.5,6.5,4953,0
+ARBKL.US,D,20241230,000000,6.47,6.825,6.47,6.6754,6763,0
+ARBKL.US,D,20241231,000000,6.62,7.1,6.5099,6.9,15428,0
+ARBKL.US,D,20250102,000000,6.9,7.29,6.62,6.8,7862,0
+ARBKL.US,D,20250103,000000,7,7.06,6.956,6.99,12353,0
+ARBKL.US,D,20250106,000000,7.0547,7.1,7.02,7.04,4856,0
+ARBKL.US,D,20250107,000000,7.1449,7.42,7.1449,7.294,5014,0
+ARBKL.US,D,20250108,000000,7.6,7.69,7.35,7.54,12045,0
+ARBKL.US,D,20250110,000000,7.7,7.83,7.65,7.75,13455,0
+ARBKL.US,D,20250113,000000,7.8,8.0422,7.65,8,30750,0
+ARBKL.US,D,20250114,000000,8.05,8.94,8.05,8.5,46720,0
+ARBKL.US,D,20250115,000000,8.5,8.5,7.42,7.66,12760,0
+ARBKL.US,D,20250116,000000,7.69,7.9999,7.5,7.5,14480,0
+ARBKL.US,D,20250117,000000,7.51,7.87,7.51,7.75,11876,0
+ARBKL.US,D,20250121,000000,7.7,7.7,7.5,7.5,2681,0
+ARBKL.US,D,20250122,000000,7.5,7.5,7.39,7.39,3717,0
+ARBKL.US,D,20250123,000000,7.3,7.3,7.2212,7.3,4356,0
+ARBKL.US,D,20250124,000000,7.35,7.4,7.2,7.2001,1784,0
+ARBKL.US,D,20250127,000000,7.19,7.2,7,7.2,5622,0
+ARBKL.US,D,20250128,000000,7.2,7.2,7.2,7.2,924,0
+ARBKL.US,D,20250129,000000,7.3,7.31,7.1001,7.1001,1285,0
+ARBKL.US,D,20250130,000000,7.24,7.5,7.24,7.5,2422,0
+ARBKL.US,D,20250131,000000,7.5,7.6304,7.45,7.6001,4909,0
+ARBKL.US,D,20250203,000000,7.6437,7.67,7.6,7.63,2763,0
+ARBKL.US,D,20250204,000000,7.585,7.75,7.585,7.75,3422,0
+ARBKL.US,D,20250205,000000,7.7,7.9999,7.7,7.81,3180,0
+ARBKL.US,D,20250206,000000,7.7,7.81,7.6999,7.7,3548,0
+ARBKL.US,D,20250207,000000,7.675,7.675,7.42,7.5,6417,0
+ARBKL.US,D,20250210,000000,7.45,7.54,7.3,7.3,5596,0
+ARBKL.US,D,20250211,000000,7.4,7.59,7.35,7.4,5939,0
+ARBKL.US,D,20250212,000000,7.5,7.55,7.35,7.45,6115,0
+ARBKL.US,D,20250213,000000,7.5,7.55,7.5,7.55,1876,0
+ARBKL.US,D,20250214,000000,7.55,7.5899,7.5,7.54,4462,0
+ARBKL.US,D,20250218,000000,7.55,7.55,7.5054,7.5197,3044,0
+ARBKL.US,D,20250219,000000,7.55,7.55,7.5499,7.5499,463,0
+ARBKL.US,D,20250220,000000,7.55,7.59,7.4601,7.5139,4026,0
+ARBKL.US,D,20250221,000000,7.51,7.5199,7.45,7.45,3065,0
+ARBKL.US,D,20250224,000000,7.5,7.5,7.45,7.4501,690,0
+ARBKL.US,D,20250225,000000,7.45,7.48,7.38,7.38,12970,0
+ARBKL.US,D,20250226,000000,7.33,7.5,7.33,7.45,1189,0
+ARBKL.US,D,20250227,000000,7.43,7.545,7.43,7.51,4854,0
+ARBKL.US,D,20250228,000000,7.59,7.59,7.52,7.52,960,0
+ARBKL.US,D,20250303,000000,7.7,7.83,7.52,7.78,18123,0
+ARBKL.US,D,20250304,000000,7.7,7.85,7.5209,7.85,6647,0
+ARBKL.US,D,20250305,000000,7.82,7.82,7.76,7.76,584,0
+ARBKL.US,D,20250306,000000,7.65,7.6999,7.6,7.68,3218,0
+ARBKL.US,D,20250307,000000,7.68,8.11,7.68,8.11,13389,0
+ARBKL.US,D,20250310,000000,8.1,8.1,7.9,7.95,3711,0
+ARBKL.US,D,20250311,000000,7.9,7.99,7.9,7.99,557,0
+ARBKL.US,D,20250312,000000,8,8.1002,8,8.1,5211,0
+ARBKL.US,D,20250313,000000,8.1,8.1,7.95,7.95,8270,0
+ARBKL.US,D,20250314,000000,8,8,7.95,7.98,2078,0
+ARBKL.US,D,20250317,000000,7.9145,7.98,7.6,7.7784,10163,0
+ARBKL.US,D,20250318,000000,7.85,7.86,7.8001,7.83,2926,0
+ARBKL.US,D,20250319,000000,7.92,7.93,7.9,7.9,1743,0
+ARBKL.US,D,20250320,000000,7.87,7.93,7.5685,7.73,6602,0
+ARBKL.US,D,20250321,000000,7.701,7.701,7.3,7.3999,7915,0
+ARBKL.US,D,20250324,000000,7.4,7.49,7.2903,7.3217,6751,0
+ARBKL.US,D,20250325,000000,7.3,7.3,7.06,7.06,8344,0
+ARBKL.US,D,20250326,000000,7,7.3265,7,7.02,4924,0
+ARBKL.US,D,20250327,000000,7.4,7.4,7.2,7.2,3259,0
+ARBKL.US,D,20250328,000000,7.5,7.5,7.17,7.17,10619,0
+ARBKL.US,D,20250331,000000,7.0357,7.045,6.5,6.5,6227,0
+ARBKL.US,D,20250401,000000,6.9,7,6.85,7,3722,0
+ARBKL.US,D,20250402,000000,7.05,7.1,7.02,7.0363,2088,0
+ARBKL.US,D,20250403,000000,7,7,6.58,6.87,4451,0
+ARBKL.US,D,20250404,000000,6.715,7.15,6.62,6.87,5911,0
+ARBKL.US,D,20250407,000000,6.85,6.85,6.65,6.8,5858,0
+ARBKL.US,D,20250408,000000,6.85,6.95,6.6701,6.88,9745,0
+ARBKL.US,D,20250409,000000,6.81,6.9,6.8,6.9,1856,0
+ARBKL.US,D,20250410,000000,7.185,7.185,7,7.08,2319,0
+ARBKL.US,D,20250411,000000,7.09,7.1,7.035,7.1,1606,0
+ARBKL.US,D,20250414,000000,7.2,7.3099,7.02,7.23,23340,0
+ARBKL.US,D,20250415,000000,6.6,6.85,6.6,6.82,26356,0
+ARBKL.US,D,20250416,000000,6.7,6.89,6.68,6.6801,8679,0
+ARBKL.US,D,20250417,000000,6.2401,6.74,6.2401,6.68,1864,0
+ARBKL.US,D,20250421,000000,6.6506,6.6506,6.5999,6.5999,1558,0
+ARBKL.US,D,20250422,000000,6.31,6.45,6.25,6.34,20112,0
+ARBKL.US,D,20250423,000000,6.34,6.395,6.34,6.395,483,0
+ARBKL.US,D,20250424,000000,6.35,6.5,6.35,6.5,4383,0
+ARBKL.US,D,20250425,000000,6.57,6.66,6.555,6.66,767,0
+ARBKL.US,D,20250428,000000,6.64,6.6499,6.64,6.64,1098,0
+ARBKL.US,D,20250429,000000,6.5,6.63,6.4999,6.63,2553,0
+ARBKL.US,D,20250430,000000,6.38,6.575,6.36,6.5001,1780,0
+ARBKL.US,D,20250501,000000,6.61,6.71,6.38,6.63,6028,0
+ARBKL.US,D,20250502,000000,6.63,6.7107,6.57,6.66,3252,0
+ARBKL.US,D,20250505,000000,6.7347,6.7347,6.6,6.6817,3941,0
+ARBKL.US,D,20250506,000000,6.66,6.7,6.3763,6.69,2006,0
+ARBKL.US,D,20250507,000000,6.75,6.75,6.75,6.75,1196,0
+ARBKL.US,D,20250508,000000,6.761,6.948,6.761,6.93,3405,0
+ARBKL.US,D,20250509,000000,6.7,6.7,6.4,6.525,6486,0
+ARBKL.US,D,20250512,000000,6.85,6.85,6.68,6.68,1646,0
+ARBKL.US,D,20250513,000000,6.79,6.79,6.7001,6.75,2575,0
+ARBKL.US,D,20250514,000000,6.5619,6.655,6.5619,6.65,2573,0
+ARBKL.US,D,20250515,000000,6.64,6.65,6.51,6.57,1920,0
+ARBKL.US,D,20250516,000000,6.56,6.57,6.56,6.57,640,0
+ARBKL.US,D,20250519,000000,6.57,6.57,6.57,6.57,435,0
+ARBKL.US,D,20250520,000000,6.68,6.68,6.57,6.5791,2713,0
+ARBKL.US,D,20250521,000000,6.5045,6.5999,6.5045,6.5999,2239,0
+ARBKL.US,D,20250522,000000,6.594,6.594,6.5001,6.5001,1647,0
+ARBKL.US,D,20250523,000000,6.8729,6.8729,6.5001,6.6,2104,0
+ARBKL.US,D,20250527,000000,6.58,6.6071,6.58,6.6071,2112,0
+ARBKL.US,D,20250528,000000,6.76,6.76,6.66,6.66,2478,0
+ARBKL.US,D,20250529,000000,6.7501,6.7501,6.7,6.7,4158,0
+ARBKL.US,D,20250530,000000,6.6,6.6,6.6,6.6,519,0
+ARBKL.US,D,20250602,000000,6.7,6.7,6.5776,6.6093,596,0
+ARBKL.US,D,20250603,000000,6.61,6.61,6.455,6.52,6674,0
+ARBKL.US,D,20250604,000000,6.4788,6.5,6.46,6.46,970,0
+ARBKL.US,D,20250605,000000,6.5,6.69,6.47,6.58,2256,0
+ARBKL.US,D,20250609,000000,6.6,6.7294,6.6,6.7294,420,0
+ARBKL.US,D,20250611,000000,6.79,6.8,6.68,6.68,1549,0
+ARBKL.US,D,20250613,000000,6.8,6.85,6.8,6.85,4393,0
+ARBKL.US,D,20250616,000000,6.85,6.9,6.85,6.89,4530,0
+ARBKL.US,D,20250617,000000,6.8884,6.8884,6.76,6.76,3693,0
+ARBKL.US,D,20250618,000000,6.7,6.85,6.7,6.85,1909,0
+ARBKL.US,D,20250620,000000,6.8,6.81,6.8,6.81,1850,0
+ARBKL.US,D,20250623,000000,6.77,6.77,6.77,6.77,340,0
+ARBKL.US,D,20250624,000000,6.75,6.8,6.75,6.75,5394,0
+ARBKL.US,D,20250625,000000,6.75,6.99,6.75,6.8914,5590,0
+ARBKL.US,D,20250626,000000,6.9,7,6.6986,6.6986,4402,0
+ARBKL.US,D,20250630,000000,6.8,6.86,1.88,2.71,202285,0
+ARBKL.US,D,20250701,000000,2.77,3.79,2.62,3.1238,155294,0
+ARBKL.US,D,20250702,000000,3,3,2.775,2.88,23309,0
+ARBKL.US,D,20250703,000000,2.82,2.88,2.65,2.87,43332,0
+ARBKL.US,D,20250707,000000,2.98,2.98,2.8,2.81,14518,0
+ARBKL.US,D,20250708,000000,3,3,2.85,2.9,37304,0
+ARBKL.US,D,20250709,000000,2.96,3,2.875,2.9636,31229,0
+ARBKL.US,D,20250710,000000,3.19,3.6,2.98,3.6,37901,0
+ARBKL.US,D,20250711,000000,3.8,4.65,3.5,4.14,45906,0
+ARBKL.US,D,20250714,000000,4.15,5.72,4,4.4,150573,0
+ARBKL.US,D,20250715,000000,3.93,4.2,3.3,3.46,67086,0
+ARBKL.US,D,20250716,000000,3.45,3.61,2.85,3.11,34980,0
+ARBKL.US,D,20250717,000000,3.39,3.39,2.66,3.27,26329,0
+ARBKL.US,D,20250718,000000,3.44,3.7,2.81,3.15,33367,0
+ARBKL.US,D,20250721,000000,3.19,3.19,2.75,2.99,17369,0
+ARBKL.US,D,20250722,000000,2.96,2.9674,2.65,2.65,33690,0
+ARBKL.US,D,20250723,000000,2.87,3.1032,2.65,2.65,32413,0
+ARBKL.US,D,20250724,000000,2.76,3.41,2.47,3,96802,0
+ARBKL.US,D,20250725,000000,3.001,3.27,2.902,3.02,16915,0
+ARBKL.US,D,20250728,000000,2.94,3.2,2.75,2.84,24772,0
+ARBKL.US,D,20250729,000000,2.81,3.29,2.81,2.93,40283,0
+ARBKL.US,D,20250730,000000,3.03,3.03,2.85,2.85,961,0
+ARBKL.US,D,20250731,000000,2.85,2.95,2.8,2.82,5786,0
+ARBKL.US,D,20250801,000000,2.8747,2.9,2.7,2.7,4485,0
+ARBKL.US,D,20250804,000000,2.7,2.8856,2.7,2.78,2943,0
+ARBKL.US,D,20250805,000000,2.775,2.85,2.51,2.51,11101,0
+ARBKL.US,D,20250806,000000,2.62,2.767,2.51,2.73,7845,0
+ARBKL.US,D,20250807,000000,2.5472,2.698,2.5472,2.6222,4499,0
+ARBKL.US,D,20250808,000000,2.54,2.54,2.54,2.54,938,0
+ARBKL.US,D,20250811,000000,2.51,2.51,1.81,1.84,64751,0
+ARBKL.US,D,20250812,000000,1.9,1.91,1.82,1.88,48577,0
+ARBKL.US,D,20250813,000000,1.88,1.89,1.58,1.73,37857,0
+ARBKL.US,D,20250814,000000,1.68,1.68,1.27,1.4,73221,0
+ARBKL.US,D,20250815,000000,1.5,1.9483,1.4,1.9,24916,0
+ARBKL.US,D,20250818,000000,1.8,1.88,1.7001,1.75,9278,0
+ARBKL.US,D,20250819,000000,1.75,1.75,1.49,1.5,27733,0
+ARBKL.US,D,20250820,000000,1.4,1.625,1.35,1.5461,4651,0
+ARBKL.US,D,20250821,000000,1.51,1.51,1.4001,1.45,1834,0
+ARBKL.US,D,20250822,000000,1.535,1.65,1.535,1.6101,6601,0
+ARBKL.US,D,20250825,000000,1.88,1.88,1.65,1.65,9512,0
+ARBKL.US,D,20250826,000000,1.6447,1.7879,1.6447,1.74,5426,0
+ARBKL.US,D,20250827,000000,1.7436,1.79,1.71,1.71,4739,0
+ARBKL.US,D,20250828,000000,1.73,1.75,1.7,1.7,6048,0
+ARBKL.US,D,20250829,000000,1.85,1.85,1.5,1.66,82124,0
+ARBKL.US,D,20250902,000000,1.51,1.56,1.49,1.49,9058,0
+ARBKL.US,D,20250903,000000,1.48,1.48,1.43,1.43,5301,0
+ARBKL.US,D,20250904,000000,1.52,1.5412,1.4449,1.45,4267,0
+ARBKL.US,D,20250905,000000,1.47,1.6281,1.47,1.51,2660,0
+ARBKL.US,D,20250908,000000,1.63,1.63,1.58,1.58,4121,0
+ARBKL.US,D,20250909,000000,1.45,1.6025,1.41,1.47,4984,0
+ARBKL.US,D,20250910,000000,1.45,1.9,1.45,1.86,20947,0
+ARBKL.US,D,20250911,000000,1.86,2.2,1.707,2.2,24903,0
+ARBKL.US,D,20250912,000000,2.24,2.24,2.1,2.22,4356,0
+ARBKL.US,D,20250915,000000,2,2.1,1.9,1.91,7544,0
+ARBKL.US,D,20250916,000000,1.8231,1.83,1.8231,1.83,450,0
+ARBKL.US,D,20250917,000000,1.74,1.89,1.62,1.8,5763,0
+ARBKL.US,D,20250918,000000,1.85,2.2499,1.835,2.2,6764,0
+ARBKL.US,D,20250919,000000,2.17,2.22,1.9306,2.16,4138,0
+ARBKL.US,D,20250922,000000,2.16,2.3,1.73,2.3,6984,0
+ARBKL.US,D,20250923,000000,2.4,2.4,2.042,2.19,5758,0
+ARBKL.US,D,20250924,000000,2.0646,2.2176,2.0646,2.172,1906,0
+ARBKL.US,D,20250925,000000,2.04,2.21,2.04,2.135,2112,0
+ARBKL.US,D,20250926,000000,2.17,2.2099,2.15,2.19,2091,0
+ARBKL.US,D,20250929,000000,2.32,2.32,2.14,2.14,7195,0
+ARBKL.US,D,20250930,000000,2.39,2.39,2.2,2.23,4308,0
+ARBKL.US,D,20251001,000000,2.01,2.8292,2.01,2.79,43034,0
+ARBKL.US,D,20251002,000000,2.6158,2.7898,2.4,2.61,29394,0
+ARBKL.US,D,20251003,000000,2.82,3.11,2.5573,2.9,140431,0
+ARBKL.US,D,20251006,000000,3.3,3.7,2.91,3.4,116064,0
+ARBKL.US,D,20251007,000000,3.3,3.3633,2.4901,2.75,64457,0
+ARBKL.US,D,20251008,000000,2.93,2.93,2.5,2.7,16285,0
+ARBKL.US,D,20251009,000000,2.5,2.6835,2.35,2.64,11986,0
+ARBKL.US,D,20251010,000000,2.32,2.73,2.32,2.48,18092,0
+ARBKL.US,D,20251013,000000,2.55,2.672,2.2,2.45,15399,0
+ARBKL.US,D,20251014,000000,2.5,2.7,2.4,2.5,27551,0
+ARBKL.US,D,20251015,000000,2.07,2.47,1.92,2.2,44440,0
+ARBKL.US,D,20251016,000000,2.02,2.25,1.93,2.07,20885,0
+ARBKL.US,D,20251017,000000,2.13,2.13,1.97,2.02,3560,0
+ARBKL.US,D,20251020,000000,2.0201,2.2,2.0001,2.09,5141,0
+ARBKL.US,D,20251021,000000,1.97,2.08,1.86,1.98,8959,0
+ARBKL.US,D,20251022,000000,1.99,2.15,1.75,1.97,8451,0
+ARBKL.US,D,20251023,000000,2.04,2.04,2.04,2.04,193,0
+ARBKL.US,D,20251024,000000,2.04,2.2,1.92,2.17,110886,0
+ARBKL.US,D,20251027,000000,2.07,2.15,1.75,2.07,3672,0
+ARBKL.US,D,20251028,000000,2.02,2.12,1.8001,1.97,21436,0
+ARBKL.US,D,20251029,000000,1.86,1.99,1.86,1.99,6111,0
+ARBKL.US,D,20251030,000000,1.8,1.98,1.8,1.94,4900,0
+ARBKL.US,D,20251031,000000,1.97,1.9799,1.85,1.95,4600,0
+ARBKL.US,D,20251103,000000,1.9,1.9,1.8,1.9,6238,0
+ARBKL.US,D,20251104,000000,1.96,1.96,1.73,1.9499,3864,0
+ARBKL.US,D,20251105,000000,1.82,1.885,1.8072,1.83,1212,0
+ARBKL.US,D,20251106,000000,1.85,1.86,1.7,1.76,10181,0
+ARBKL.US,D,20251107,000000,1.67,1.7,1.64,1.7,6512,0
+ARBKL.US,D,20251110,000000,1.62,1.71,1.6,1.62,14749,0
+ARBKL.US,D,20251111,000000,1.64,1.75,1.6,1.75,3386,0
+ARBKL.US,D,20251113,000000,1.75,1.75,1.63,1.64,1461,0
+ARBKL.US,D,20251114,000000,1.61,1.65,1.51,1.65,5859,0
+ARBKL.US,D,20251117,000000,1.5,1.53,1.2,1.29,23555,0
+ARBKL.US,D,20251118,000000,1.22,1.22,1.1299,1.2,36036,0
+ARBKL.US,D,20251119,000000,1.1999,1.1999,1.05,1.1524,4677,0
+ARBKL.US,D,20251120,000000,1.18,1.285,1.05,1.22,4405,0
+ARBKL.US,D,20251121,000000,1.13,1.34,1.1198,1.3394,3827,0
+ARBKL.US,D,20251124,000000,1.3,1.33,1.2,1.28,20616,0
+ARBKL.US,D,20251125,000000,1.21,1.27,1.1,1.13,34875,0
+ARBKL.US,D,20251126,000000,1.13,1.25,1.11,1.25,14513,0
+ARBKL.US,D,20251128,000000,1.18,1.18,1.12,1.12,4180,0
+ARBKL.US,D,20251201,000000,1.12,1.19,1.0601,1.15,12056,0
+ARBKL.US,D,20251202,000000,1.08,1.25,1.08,1.1714,9067,0
+ARBKL.US,D,20251203,000000,1.11,1.24,1.11,1.2,9018,0
+ARBKL.US,D,20251204,000000,1.2,1.25,1.2,1.225,4758,0
+ARBKL.US,D,20251205,000000,1.23,1.23,1.09,1.12,57074,0
+ARBKL.US,D,20251208,000000,1.18,1.18,1.13,1.13,8717,0
+ARBKL.US,D,20251209,000000,1.15,1.23,1.045,1.0912,10778,0
+ARBKL.US,D,20251210,000000,1.072,1.3,1.072,1.23,15873,0
+ARBKL.US,D,20251211,000000,1.175,1.79,1.12,1.76,75725,0
+ARBKL.US,D,20251212,000000,1.69,6.57,1.68,5.3,5136914,0

daily/us/nasdaq stocks/1/asti.us.txt

@@ -0,0 +1,874 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTI.US,D,20220825,000000,174588,190532,160000,160000,1.1866,0
+ASTI.US,D,20220826,000000,160000,177598,160000,166398,0.3496,0
+ASTI.US,D,20220829,000000,170000,170000,143600,143600,1.82995,0
+ASTI.US,D,20220830,000000,143594,145000,130000,130200,0.707,0
+ASTI.US,D,20220831,000000,130000,143000,126000,129998,1.173,0
+ASTI.US,D,20220901,000000,126200,128000,116168,120000,0.93415,0
+ASTI.US,D,20220902,000000,119200,126600,110802,126600,0.5174,0
+ASTI.US,D,20220906,000000,133400,134198,123000,129800,0.50395,0
+ASTI.US,D,20220907,000000,126000,127600,111000,111800,0.69365,0
+ASTI.US,D,20220908,000000,111000,119800,111000,115200,0.4849,0
+ASTI.US,D,20220909,000000,115760,127600,115760,118000,0.42885,0
+ASTI.US,D,20220912,000000,120000,125800,115996,120400,0.67465,0
+ASTI.US,D,20220913,000000,129800,129800,119392,123000,0.35765,0
+ASTI.US,D,20220914,000000,120200,121288,118002,120000,0.3055,0
+ASTI.US,D,20220915,000000,120000,120000,116000,119520,0.19875,0
+ASTI.US,D,20220916,000000,114800,116768,111200,111742,0.6345,0
+ASTI.US,D,20220919,000000,114956,115398,110790,112398,0.1763,0
+ASTI.US,D,20220920,000000,112800,116000,103000,105600,0.7426,0
+ASTI.US,D,20220921,000000,104000,108736,102402,107400,0.2983,0
+ASTI.US,D,20220922,000000,105942,110398,102602,106772,0.145,0
+ASTI.US,D,20220923,000000,102400,109798,102400,106598,0.4334,0
+ASTI.US,D,20220926,000000,102800,111620,101048,102800,0.92375,0
+ASTI.US,D,20220927,000000,102800,105600,86728,93000,6.09975,0
+ASTI.US,D,20220928,000000,96380,100000,87700,93600,6.06665,0
+ASTI.US,D,20220929,000000,99000,100000,86000,92800,6.0555,0
+ASTI.US,D,20220930,000000,89600,96000,87000,91000,6.10155,0
+ASTI.US,D,20221003,000000,88800,95000,83800,86000,3.34165,0
+ASTI.US,D,20221004,000000,86200,93000,82402,87400,3.49695,0
+ASTI.US,D,20221005,000000,85000,92100,83600,86800,3.6675,0
+ASTI.US,D,20221006,000000,84800,90200,81000,84800,3.79085,0
+ASTI.US,D,20221007,000000,81000,90000,73200,77200,4.40965,0
+ASTI.US,D,20221010,000000,76000,80802,68686,72000,0.8197,0
+ASTI.US,D,20221011,000000,69400,71626,62600,66000,0.43215,0
+ASTI.US,D,20221012,000000,68000,68000,59874,65000,0.6117,0
+ASTI.US,D,20221013,000000,60800,62400,57204,59600,1.06955,0
+ASTI.US,D,20221014,000000,58800,60262,53602,54000,0.7652,0
+ASTI.US,D,20221017,000000,56000,64000,50562,58000,1.1988,0
+ASTI.US,D,20221018,000000,69800,69800,53500,60400,3.64515,0
+ASTI.US,D,20221019,000000,64800,77600,56000,65000,5.69365,0
+ASTI.US,D,20221020,000000,65200,149400,65200,102400,252.91875,0
+ASTI.US,D,20221021,000000,104800,137600,81000,91600,105.60185,0
+ASTI.US,D,20221024,000000,88200,88200,56200,68400,15.11865,0
+ASTI.US,D,20221025,000000,62800,66000,56800,61800,12.26495,0
+ASTI.US,D,20221026,000000,65200,65200,58000,60600,5.64595,0
+ASTI.US,D,20221027,000000,58800,61000,51800,56600,5.69565,0
+ASTI.US,D,20221028,000000,55000,59116,54500,56000,4.32285,0
+ASTI.US,D,20221031,000000,55000,57200,54400,55600,3.0912,0
+ASTI.US,D,20221101,000000,55400,59600,50000,55000,3.40865,0
+ASTI.US,D,20221102,000000,55300,55800,51720,53200,3.27145,0
+ASTI.US,D,20221103,000000,54000,56000,50200,51400,3.3002,0
+ASTI.US,D,20221104,000000,54800,54800,50800,51802,3.37355,0
+ASTI.US,D,20221107,000000,52000,67598,52000,57200,21.66685,0
+ASTI.US,D,20221108,000000,58000,58000,51400,55800,4.1583,0
+ASTI.US,D,20221109,000000,56000,57660,50600,53000,7.4829,0
+ASTI.US,D,20221110,000000,55800,59600,52400,57300,5.4574,0
+ASTI.US,D,20221111,000000,60000,69526,56402,69000,9.22665,0
+ASTI.US,D,20221114,000000,69800,69800,62000,63200,2.25495,0
+ASTI.US,D,20221115,000000,65600,68800,63800,65000,1.71,0
+ASTI.US,D,20221116,000000,65000,67724,63600,65200,1.3384,0
+ASTI.US,D,20221117,000000,65000,70000,63800,67200,1.36315,0
+ASTI.US,D,20221118,000000,66000,69200,62400,63000,6.7233,0
+ASTI.US,D,20221121,000000,62400,64800,55400,60200,4.3482,0
+ASTI.US,D,20221122,000000,60800,60800,56722,59200,0.47735,0
+ASTI.US,D,20221123,000000,58600,62000,56400,60800,2.1648,0
+ASTI.US,D,20221125,000000,59200,67800,57802,66602,5.10665,0
+ASTI.US,D,20221128,000000,68400,68400,62140,65000,0.78225,0
+ASTI.US,D,20221129,000000,63400,64000,57400,58000,2.4034,0
+ASTI.US,D,20221130,000000,56800,59600,54570,56600,5.41245,0
+ASTI.US,D,20221201,000000,56600,64400,56600,64400,1.93385,0
+ASTI.US,D,20221202,000000,64400,64400,60002,64000,2.2543,0
+ASTI.US,D,20221205,000000,65000,69600,63002,64000,2.96315,0
+ASTI.US,D,20221206,000000,63800,69800,60802,64600,2.6861,0
+ASTI.US,D,20221207,000000,67000,67000,62010,63200,1.2261,0
+ASTI.US,D,20221208,000000,63800,66800,59600,61400,7.6103,0
+ASTI.US,D,20221209,000000,62800,62800,56800,59600,7.87545,0
+ASTI.US,D,20221212,000000,59400,62000,56000,59600,6.5664,0
+ASTI.US,D,20221213,000000,62000,64000,58120,60800,15.22645,0
+ASTI.US,D,20221214,000000,60000,63800,58100,60600,15.34085,0
+ASTI.US,D,20221215,000000,61600,62100,59400,60400,15.38175,0
+ASTI.US,D,20221216,000000,60400,62000,57400,57400,23.6782,0
+ASTI.US,D,20221219,000000,57200,58600,47202,48400,5.6403,0
+ASTI.US,D,20221220,000000,49400,53000,36380,37000,7.87505,0
+ASTI.US,D,20221221,000000,37400,37400,30998,31600,8.36905,0
+ASTI.US,D,20221222,000000,30400,32742,29002,31800,3.54985,0
+ASTI.US,D,20221223,000000,31400,31800,30600,30800,1.93675,0
+ASTI.US,D,20221227,000000,30600,31198,30000,30000,1.913,0
+ASTI.US,D,20221228,000000,30000,30600,28800,30400,2.1107,0
+ASTI.US,D,20221229,000000,30400,31400,29400,31400,2.7624,0
+ASTI.US,D,20221230,000000,30400,32600,30400,32600,4.08455,0
+ASTI.US,D,20230103,000000,32000,32500,27600,28200,3.9685,0
+ASTI.US,D,20230104,000000,29000,29000,27600,28000,2.12665,0
+ASTI.US,D,20230105,000000,28800,28800,26600,27000,1.8844,0
+ASTI.US,D,20230106,000000,26800,29000,26600,27200,2.72065,0
+ASTI.US,D,20230109,000000,27200,28398,25800,26000,2.57885,0
+ASTI.US,D,20230110,000000,26800,27600,25600,26600,4.0499,0
+ASTI.US,D,20230111,000000,26400,27000,25640,26800,3.03605,0
+ASTI.US,D,20230112,000000,28000,30600,27200,28600,13.6901,0
+ASTI.US,D,20230113,000000,28600,28798,27000,27800,6.7913,0
+ASTI.US,D,20230117,000000,28000,28000,26072,27800,4.6585,0
+ASTI.US,D,20230118,000000,27600,27998,26400,27000,2.7908,0
+ASTI.US,D,20230119,000000,26600,27000,25800,26400,4.29885,0
+ASTI.US,D,20230120,000000,26000,26998,26000,26400,1.90165,0
+ASTI.US,D,20230123,000000,26600,28154,26600,27800,5.869,0
+ASTI.US,D,20230124,000000,27000,27784,26600,27000,4.5635,0
+ASTI.US,D,20230125,000000,26400,26764,24400,25400,4.22695,0
+ASTI.US,D,20230126,000000,25800,26200,24600,25600,5.53095,0
+ASTI.US,D,20230127,000000,25800,26574,24024,26000,6.05265,0
+ASTI.US,D,20230130,000000,26000,26398,25400,25600,1.3297,0
+ASTI.US,D,20230131,000000,25600,26000,25200,25400,2.90025,0
+ASTI.US,D,20230201,000000,25400,25600,24200,24800,5.48735,0
+ASTI.US,D,20230202,000000,25600,25600,23600,24600,6.6353,0
+ASTI.US,D,20230203,000000,25000,26000,23400,23400,7.1286,0
+ASTI.US,D,20230206,000000,24200,24200,21800,22200,9.6692,0
+ASTI.US,D,20230207,000000,22400,22400,20600,21200,116.6286,0
+ASTI.US,D,20230208,000000,18800,18800,17400,17998,49.79335,0
+ASTI.US,D,20230209,000000,17600,17796,16202,16750,19.52455,0
+ASTI.US,D,20230210,000000,16210,18798,15600,17752,72.42255,0
+ASTI.US,D,20230213,000000,18398,19800,15600,16200,114.81595,0
+ASTI.US,D,20230214,000000,16400,17000,14014,14600,42.9329,0
+ASTI.US,D,20230215,000000,14600,15400,12528,14400,40.3808,0
+ASTI.US,D,20230216,000000,14400,14800,13600,13800,13.7548,0
+ASTI.US,D,20230217,000000,13800,13800,12800,13800,14.6483,0
+ASTI.US,D,20230221,000000,13600,13798,12130,12604,9.6986,0
+ASTI.US,D,20230222,000000,12400,14462,12138,12980,18.63745,0
+ASTI.US,D,20230223,000000,13000,13000,11006,11724,17.1133,0
+ASTI.US,D,20230224,000000,11300,11300,9746,10120,21.11265,0
+ASTI.US,D,20230227,000000,9800,10062,9604,9722,10.872,0
+ASTI.US,D,20230228,000000,10000,10400,9602,9822,10.987,0
+ASTI.US,D,20230301,000000,9600,10198,9600,10076,7.27745,0
+ASTI.US,D,20230302,000000,10400,10698,9262,9970,19.6946,0
+ASTI.US,D,20230303,000000,10000,10098,9000,9600,10.71855,0
+ASTI.US,D,20230306,000000,10000,10002,9140,9862,9.71455,0
+ASTI.US,D,20230307,000000,10754,10990,9166,9600,23.3511,0
+ASTI.US,D,20230308,000000,9600,9600,9022,9324,5.64255,0
+ASTI.US,D,20230309,000000,9200,9660,8222,8700,8.36025,0
+ASTI.US,D,20230310,000000,8800,9000,7258,8000,14.7433,0
+ASTI.US,D,20230313,000000,7838,9996,7352,9300,20.18435,0
+ASTI.US,D,20230314,000000,10000,10000,8966,9000,8.64585,0
+ASTI.US,D,20230315,000000,9200,9400,8048,8402,5.09345,0
+ASTI.US,D,20230316,000000,8400,8998,8258,8780,4.42185,0
+ASTI.US,D,20230317,000000,9400,9400,8400,8800,6.48285,0
+ASTI.US,D,20230320,000000,8800,9600,7800,8790,9.4214,0
+ASTI.US,D,20230321,000000,8772,9000,7416,8408,5.7985,0
+ASTI.US,D,20230322,000000,8400,8450,8040,8298,5.14775,0
+ASTI.US,D,20230323,000000,8400,8800,8202,8642,2.8679,0
+ASTI.US,D,20230324,000000,8600,9200,8204,8590,6.2554,0
+ASTI.US,D,20230327,000000,8600,9600,8400,9000,3.8763,0
+ASTI.US,D,20230328,000000,9614,9900,8992,9772,5.27775,0
+ASTI.US,D,20230329,000000,9400,9600,8204,9206,4.5292,0
+ASTI.US,D,20230330,000000,8800,8852.5,7820,8000,14.3426,0
+ASTI.US,D,20230331,000000,7800,7898,7360,7400,8.06675,0
+ASTI.US,D,20230403,000000,7600,7800,7212,7412,6.6244,0
+ASTI.US,D,20230404,000000,7200,7396,6786,7000,8.22505,0
+ASTI.US,D,20230405,000000,7000,7550,6800,7000,8.9595,0
+ASTI.US,D,20230406,000000,6800,7860,6800,7200,9.6517,0
+ASTI.US,D,20230410,000000,7200,7202,6800,6900,4.33675,0
+ASTI.US,D,20230411,000000,7400,7600,7000,7600,6.9172,0
+ASTI.US,D,20230412,000000,7828,7828,6840,7000,12.6946,0
+ASTI.US,D,20230413,000000,7200,7200,6900,7190,6.9621,0
+ASTI.US,D,20230414,000000,7400,7400,6800,7100,6.25595,0
+ASTI.US,D,20230417,000000,7200,7400,6900,7020,25.2045,0
+ASTI.US,D,20230418,000000,7600,7800,6610,7540,173.50715,0
+ASTI.US,D,20230419,000000,7400,7400,5582,6060,98.531,0
+ASTI.US,D,20230420,000000,7300,8000,6420,6962,574.3462,0
+ASTI.US,D,20230421,000000,6602,6602,5222,5500,122.6323,0
+ASTI.US,D,20230424,000000,5400,5440,4400,4800,57.9036,0
+ASTI.US,D,20230425,000000,4624,4800,4004,4516,43.68185,0
+ASTI.US,D,20230426,000000,4306,4978,4306,4888,20.099,0
+ASTI.US,D,20230427,000000,5000,5000,4400,4800,18.7168,0
+ASTI.US,D,20230428,000000,4452,4985.98,4222,4620,31.24865,0
+ASTI.US,D,20230501,000000,4760,4936,4418,4702,11.68,0
+ASTI.US,D,20230502,000000,4800,4800,4218,4220,23.75255,0
+ASTI.US,D,20230503,000000,4538,4579.98,4300,4348,12.9659,0
+ASTI.US,D,20230504,000000,4398,4575.98,4200,4394,9.75465,0
+ASTI.US,D,20230505,000000,4526,4800,4400,4680,17.97815,0
+ASTI.US,D,20230508,000000,4600,5000,4402,4898,21.4837,0
+ASTI.US,D,20230509,000000,4800,4800,4480,4795.98,7.63205,0
+ASTI.US,D,20230510,000000,4800,5600,4420,5002,192.5236,0
+ASTI.US,D,20230511,000000,4802,6200,4412,5800,894.3722,0
+ASTI.US,D,20230512,000000,5330,5340,4500,4720,203.7313,0
+ASTI.US,D,20230515,000000,4698,4698,3828,4142,142.25595,0
+ASTI.US,D,20230516,000000,3790,3912,3400,3800,143.1127,0
+ASTI.US,D,20230517,000000,3880,3980,3506,3660,52.7111,0
+ASTI.US,D,20230518,000000,3622,3730,3386,3438,60.42395,0
+ASTI.US,D,20230519,000000,3520,3696,3440,3460,77.40765,0
+ASTI.US,D,20230522,000000,3418,3519.98,3052,3250,55.54395,0
+ASTI.US,D,20230523,000000,3356,3356,3198,3317,32.76005,0
+ASTI.US,D,20230524,000000,3264,3366,2808,2902,113.61095,0
+ASTI.US,D,20230525,000000,3000,3150,2808,2904,42.57855,0
+ASTI.US,D,20230526,000000,2974,3080,2390,2394,163.96205,0
+ASTI.US,D,20230530,000000,2492,2555.34,2400,2502,51.3996,0
+ASTI.US,D,20230531,000000,2500,2532,2242,2270,58.076,0
+ASTI.US,D,20230601,000000,2400,2500,2050,2440,234.2172,0
+ASTI.US,D,20230602,000000,2352,2500,2280,2386,135.7572,0
+ASTI.US,D,20230605,000000,2362,2638,2200,2400,134.01245,0
+ASTI.US,D,20230606,000000,2400,2400,2196,2200,36.74455,0
+ASTI.US,D,20230607,000000,2322,2326,2212,2300,46.87535,0
+ASTI.US,D,20230608,000000,2334,2362,2220,2318,30.4693,0
+ASTI.US,D,20230609,000000,2350,2600,2304,2496,92.4757,0
+ASTI.US,D,20230612,000000,2640,2640,2400,2500,48.16175,0
+ASTI.US,D,20230613,000000,2576,2728,2420,2548,68.47025,0
+ASTI.US,D,20230614,000000,2638,2658,2340,2420,67.8835,0
+ASTI.US,D,20230615,000000,2560,2560,2200,2340,50.28835,0
+ASTI.US,D,20230616,000000,2400,2590,2300,2420,160.5561,0
+ASTI.US,D,20230620,000000,2500,2500,2284,2400,58.74915,0
+ASTI.US,D,20230621,000000,2328,2396,2246,2300,35.67985,0
+ASTI.US,D,20230622,000000,2374,2374,2302,2322,31.9807,0
+ASTI.US,D,20230623,000000,2340,2358,2300,2338,30.4889,0
+ASTI.US,D,20230626,000000,2306,2330,2300,2302,34.7174,0
+ASTI.US,D,20230627,000000,2360,2940,2302,2898,294.7674,0
+ASTI.US,D,20230628,000000,2834,2834,2480,2606,62.49795,0
+ASTI.US,D,20230629,000000,2658,2898,2608,2744,58.0927,0
+ASTI.US,D,20230630,000000,2720,2800,2360.98,2480,103.5903,0
+ASTI.US,D,20230703,000000,2496,2496,2300,2336,35.2732,0
+ASTI.US,D,20230705,000000,2400,2400,2210,2346,61.90895,0
+ASTI.US,D,20230706,000000,2340,2340,2210,2260,41.97935,0
+ASTI.US,D,20230707,000000,2246,2436,2224,2310,107.53785,0
+ASTI.US,D,20230710,000000,2380,2390,2224,2244,53.38235,0
+ASTI.US,D,20230711,000000,2340,2340,2246,2256,39.53645,0
+ASTI.US,D,20230712,000000,2374,2374,2170,2236,334.5564,0
+ASTI.US,D,20230713,000000,2170,2176,2002,2056,202.0101,0
+ASTI.US,D,20230714,000000,2100,2100,1822,1890,180.4854,0
+ASTI.US,D,20230717,000000,1984,1984,1822,1830,89.7659,0
+ASTI.US,D,20230718,000000,1900,1900,1776,1846,122.60985,0
+ASTI.US,D,20230719,000000,1780,1780,1646,1688,131.7315,0
+ASTI.US,D,20230720,000000,1770,1770,1620,1620,66.33085,0
+ASTI.US,D,20230721,000000,1680,1686,1564,1580,75.0194,0
+ASTI.US,D,20230724,000000,1600,1602,1500,1522,66.9379,0
+ASTI.US,D,20230725,000000,1522,1636,1510.98,1614,117.8926,0
+ASTI.US,D,20230726,000000,1672,1672,1542,1580,43.6259,0
+ASTI.US,D,20230727,000000,1672,1780,1540,1760,79.6717,0
+ASTI.US,D,20230728,000000,1600,1664,1540,1642,75.80285,0
+ASTI.US,D,20230731,000000,1660,1678,1600,1640,105.1726,0
+ASTI.US,D,20230801,000000,1600,1640,1562,1580,79.5339,0
+ASTI.US,D,20230802,000000,1580,1636,1520,1536,104.0856,0
+ASTI.US,D,20230803,000000,1500,1584,1482,1530,487.2469,0
+ASTI.US,D,20230804,000000,1536,1536,1360,1414,212.70085,0
+ASTI.US,D,20230807,000000,1478,1480,1360,1400,64.69625,0
+ASTI.US,D,20230808,000000,1448,1448,1220,1320,121.2816,0
+ASTI.US,D,20230809,000000,1342,1358,1228,1250,76.3747,0
+ASTI.US,D,20230810,000000,1468,1468,1206,1380,122.28735,0
+ASTI.US,D,20230811,000000,1338,1340,1230,1340,70.79745,0
+ASTI.US,D,20230814,000000,1200,1340,1200,1290,53.3991,0
+ASTI.US,D,20230815,000000,1220,1320,1220,1316,59.20785,0
+ASTI.US,D,20230816,000000,1320,1548,1278,1344,677.15,0
+ASTI.US,D,20230817,000000,1684,1734,1202,1270,2556.09195,0
+ASTI.US,D,20230818,000000,1290,1290,1046,1178,960.06415,0
+ASTI.US,D,20230821,000000,1120,1340,1024,1312,1312.66715,0
+ASTI.US,D,20230822,000000,1400,1400,1142,1234,946.7139,0
+ASTI.US,D,20230823,000000,1180,1496,1124,1340,1266.695,0
+ASTI.US,D,20230824,000000,1280,1384,1202,1228,395.37155,0
+ASTI.US,D,20230825,000000,1200,1390,1160,1280,513.6948,0
+ASTI.US,D,20230828,000000,1242,1248,1140,1140,450.22905,0
+ASTI.US,D,20230829,000000,1140,1282,1100,1136,675.78745,0
+ASTI.US,D,20230830,000000,1210,1210,1100,1160,349.1384,0
+ASTI.US,D,20230831,000000,1020,1165,1010,1140,350.8564,0
+ASTI.US,D,20230901,000000,1110,1128,1020,1100,291.4786,0
+ASTI.US,D,20230905,000000,1176,1303.94,1120,1240,1043.50795,0
+ASTI.US,D,20230906,000000,1220,1220,1080,1160,449.24925,0
+ASTI.US,D,20230907,000000,1140,1155,1030,1076,326.65915,0
+ASTI.US,D,20230908,000000,1128,1128,1004,1022,360.84715,0
+ASTI.US,D,20230911,000000,1082,1200,836,852,2053.71175,0
+ASTI.US,D,20230912,000000,1185,1291,901,920,31842.34,0
+ASTI.US,D,20230913,000000,859,1193,800,947,12612.37,0
+ASTI.US,D,20230914,000000,827,1140,826,890,9641.75,0
+ASTI.US,D,20230915,000000,970,1017.99,851,860,2105.46,0
+ASTI.US,D,20230918,000000,871,892.99,681,685,2604.39,0
+ASTI.US,D,20230919,000000,691,820,635,645,3185.29,0
+ASTI.US,D,20230920,000000,691,774,660,674,1347.77,0
+ASTI.US,D,20230921,000000,688,770,661,738,2279.19,0
+ASTI.US,D,20230922,000000,726,770.8,670,675,826.23,0
+ASTI.US,D,20230925,000000,675,708,610,623,1048.05,0
+ASTI.US,D,20230926,000000,594,680,594,638,621.78,0
+ASTI.US,D,20230927,000000,641,668,551,551,745.32,0
+ASTI.US,D,20230928,000000,219,220,200,206,12732.24,0
+ASTI.US,D,20230929,000000,200,202,176,179,4077.77,0
+ASTI.US,D,20231002,000000,180,185,165,175,2708.66,0
+ASTI.US,D,20231003,000000,187,187,158,162,5448.77,0
+ASTI.US,D,20231004,000000,161,164.5,147,154,2982.33,0
+ASTI.US,D,20231005,000000,152,159,142,146.5,2599.38,0
+ASTI.US,D,20231006,000000,148,148,137,140,2499.72,0
+ASTI.US,D,20231009,000000,136,140,127,129,1507.87,0
+ASTI.US,D,20231010,000000,133,143,126.56,139,2215.07,0
+ASTI.US,D,20231011,000000,135,147,127,128,2113.1,0
+ASTI.US,D,20231012,000000,134,134,116,118,4963.77,0
+ASTI.US,D,20231013,000000,120,129,120,125,1154.56,0
+ASTI.US,D,20231016,000000,126,129,119,120,1042.79,0
+ASTI.US,D,20231017,000000,125,126.99,116,119,1030.23,0
+ASTI.US,D,20231018,000000,117,118,109,111,1461.27,0
+ASTI.US,D,20231019,000000,111,114,102,103,955.45,0
+ASTI.US,D,20231020,000000,101,103.96,95.79,98,1354.08,0
+ASTI.US,D,20231023,000000,103,103,96.5,98.9,49813.87,0
+ASTI.US,D,20231024,000000,149,198,106,120,459299.28,0
+ASTI.US,D,20231025,000000,113,115.5,101,109,13619.22,0
+ASTI.US,D,20231026,000000,102,104,99,102,5556.77,0
+ASTI.US,D,20231027,000000,105,105,87.9,92,3875.19,0
+ASTI.US,D,20231030,000000,91.75,97.65,82,82.3,3456.38,0
+ASTI.US,D,20231031,000000,80.87,94.4,80.79,90.19,3406.06,0
+ASTI.US,D,20231101,000000,92,92.9999,82,84.3,1328.08,0
+ASTI.US,D,20231102,000000,87.63,91.43,85.5049,86.73,1779.58,0
+ASTI.US,D,20231103,000000,88.75,95,85,90.62,1697.26,0
+ASTI.US,D,20231106,000000,94,96.61,91.2,91.2,1584.15,0
+ASTI.US,D,20231107,000000,91.29,93,87,89.45,477.49,0
+ASTI.US,D,20231108,000000,90.09,91.84,82.03,83.21,912.41,0
+ASTI.US,D,20231109,000000,83,88,78,81.99,1291.6,0
+ASTI.US,D,20231110,000000,84.27,84.27,75,78.01,1431.24,0
+ASTI.US,D,20231113,000000,76.67,80,75,75.49,768.79,0
+ASTI.US,D,20231114,000000,78.82,79.9501,73.0398,78.2,1124.21,0
+ASTI.US,D,20231115,000000,76.81,87.2,76.81,85.6,1785.07,0
+ASTI.US,D,20231116,000000,87,87.99,81.01,82.9,782.36,0
+ASTI.US,D,20231117,000000,88,88,83,83.96,521.66,0
+ASTI.US,D,20231120,000000,83.97,90,82.01,86,487.86,0
+ASTI.US,D,20231121,000000,91.2,91.2,86,86,1017.65,0
+ASTI.US,D,20231122,000000,90,90,82.05,85.46,604.89,0
+ASTI.US,D,20231124,000000,88.6,88.6,84,85.1,301.15,0
+ASTI.US,D,20231127,000000,87,94.5,86,91.11,1461.68,0
+ASTI.US,D,20231128,000000,94,94,87,91,939.58,0
+ASTI.US,D,20231129,000000,90.96,93,88,89.52,691.42,0
+ASTI.US,D,20231130,000000,89,89.99,84,85,901.32,0
+ASTI.US,D,20231201,000000,90,90,85,87.75,602.85,0
+ASTI.US,D,20231204,000000,91,93.9,88,92.9,930.93,0
+ASTI.US,D,20231205,000000,93.55,93.55,88,88,762.14,0
+ASTI.US,D,20231206,000000,89.68,92.63,88,90,481.91,0
+ASTI.US,D,20231207,000000,89.98,90.99,85.98,89,542.82,0
+ASTI.US,D,20231208,000000,88.99,91.14,85.31,87.1,272.99,0
+ASTI.US,D,20231211,000000,88,89.66,83.99,85.2,353.99,0
+ASTI.US,D,20231212,000000,85.1,86.79,80.81,82,448.79,0
+ASTI.US,D,20231213,000000,80,87.99,80,81.6,556.87,0
+ASTI.US,D,20231214,000000,86,95,80,86,4259.95,0
+ASTI.US,D,20231215,000000,90.9,91.5,86,87.46,622.65,0
+ASTI.US,D,20231218,000000,90,92,85,88.8,516.56,0
+ASTI.US,D,20231219,000000,88.5,102,87,96.8,2190.3,0
+ASTI.US,D,20231220,000000,94,102,91.07,91.07,2316.42,0
+ASTI.US,D,20231221,000000,95,95,89,90,3947.38,0
+ASTI.US,D,20231222,000000,95.34,95.34,87.01,87.8,758.35,0
+ASTI.US,D,20231226,000000,87.43,89.84,82.84,85.3839,1486.38,0
+ASTI.US,D,20231227,000000,85.38,87.69,84,86.9,927.52,0
+ASTI.US,D,20231228,000000,87.65,94.99,86,88.5,1335.49,0
+ASTI.US,D,20231229,000000,89.6,91,86,87,1022.38,0
+ASTI.US,D,20240102,000000,88.11,91,85,85.3438,733.51,0
+ASTI.US,D,20240103,000000,87.53,88.3,83.1,85,711.17,0
+ASTI.US,D,20240104,000000,86,87.37,83,83.83,447.97,0
+ASTI.US,D,20240105,000000,86,88,81,85,1068.74,0
+ASTI.US,D,20240108,000000,84,85.74,82,83.51,468.77,0
+ASTI.US,D,20240109,000000,82.91,84.9221,82,82.3,1153.7,0
+ASTI.US,D,20240110,000000,82,83.5,81,81.8,390.83,0
+ASTI.US,D,20240111,000000,87.2,87.2,82.25,82.5,393.83,0
+ASTI.US,D,20240112,000000,82.5,84,80,80,681.94,0
+ASTI.US,D,20240116,000000,84,84,78.6,78.6,803.53,0
+ASTI.US,D,20240117,000000,80,81,75,77.01,816.8,0
+ASTI.US,D,20240118,000000,79.14,80.98,72.5,75.07,459.49,0
+ASTI.US,D,20240119,000000,77,77,64,68.15,2130.64,0
+ASTI.US,D,20240122,000000,66.11,68.74,65,67,516.39,0
+ASTI.US,D,20240123,000000,71,71,68,68,855.14,0
+ASTI.US,D,20240124,000000,72,72,69,70.38,356.02,0
+ASTI.US,D,20240125,000000,72,72,67.01,70.96,452.85,0
+ASTI.US,D,20240126,000000,69.66,71.39,68,71,286.17,0
+ASTI.US,D,20240129,000000,71.4,73,68.21,72.9899,373.68,0
+ASTI.US,D,20240130,000000,73,73,72.01,73,346.6,0
+ASTI.US,D,20240131,000000,73,73,71,72.5,274.63,0
+ASTI.US,D,20240201,000000,72.65,74.1,72,72.53,446.78,0
+ASTI.US,D,20240202,000000,75,75,72.53,73.97,357.08,0
+ASTI.US,D,20240205,000000,73,75,71.55,74.33,220.57,0
+ASTI.US,D,20240206,000000,74,74,71.29,73,354.35,0
+ASTI.US,D,20240207,000000,72,72,68.1,70,1390.49,0
+ASTI.US,D,20240208,000000,72.9899,73,68.64,72,370.99,0
+ASTI.US,D,20240209,000000,72,75.07,69.4001,73.05,728.76,0
+ASTI.US,D,20240212,000000,73.57,74.98,72.11,73.76,332.59,0
+ASTI.US,D,20240213,000000,73.5,73.5,70.98,71.88,345.33,0
+ASTI.US,D,20240214,000000,72,73,69.14,72.49,919.84,0
+ASTI.US,D,20240215,000000,70,70,64.12,64.3699,2523,0
+ASTI.US,D,20240216,000000,66.73,69.12,63.01,65.38,860.38,0
+ASTI.US,D,20240220,000000,66,66,63,66,1029.57,0
+ASTI.US,D,20240221,000000,65.82,66,63,63.9,633.83,0
+ASTI.US,D,20240222,000000,65.5,66,59.95,63,726.79,0
+ASTI.US,D,20240223,000000,59.42,61.75,58.9,60.78,1028.69,0
+ASTI.US,D,20240226,000000,83,87.79,55.01,56.1,199433.67,0
+ASTI.US,D,20240227,000000,51,59.8,44,45.69,28698.59,0
+ASTI.US,D,20240228,000000,45.85,47,40.2,44.5,9635.02,0
+ASTI.US,D,20240229,000000,44.36,45,40,42,5972.33,0
+ASTI.US,D,20240301,000000,38.55,41.4148,36.55,40,6661.41,0
+ASTI.US,D,20240304,000000,40.96,41.45,37,38.51,4207.39,0
+ASTI.US,D,20240305,000000,39,39,36.11,37.97,6292.76,0
+ASTI.US,D,20240306,000000,37.1,37.48,35,35.8,5407.57,0
+ASTI.US,D,20240307,000000,35.87,39.73,35.09,39.15,8713.96,0
+ASTI.US,D,20240308,000000,41.8,53,36.13,36.5,50310.15,0
+ASTI.US,D,20240311,000000,36.5,36.6,33,36,7421.44,0
+ASTI.US,D,20240312,000000,35.8,35.8,31.23,32.02,5314.95,0
+ASTI.US,D,20240313,000000,33.5,35.01,31.23,33,3810.56,0
+ASTI.US,D,20240314,000000,34.49,34.9,32,34,3837.1,0
+ASTI.US,D,20240315,000000,34,35.75,33,34.9,2955.95,0
+ASTI.US,D,20240318,000000,35,38.39,35,37.9,5949.38,0
+ASTI.US,D,20240319,000000,37.47,40,36.42,39,3087.98,0
+ASTI.US,D,20240320,000000,39.4,40.5,37.8032,39.1,4525.02,0
+ASTI.US,D,20240321,000000,40.4,43,37.76,41.5,8696.11,0
+ASTI.US,D,20240322,000000,41.5,41.5,39,39.39,1716.65,0
+ASTI.US,D,20240325,000000,39,42.8,37.3,38.69,4694.9,0
+ASTI.US,D,20240326,000000,39,40.9,37.4,38.6,1655.66,0
+ASTI.US,D,20240327,000000,38.6,40.69,38,39.11,2148.55,0
+ASTI.US,D,20240328,000000,40,40.56,37.3,39.3,2034.79,0
+ASTI.US,D,20240401,000000,42,42,38.37,39.41,2295.01,0
+ASTI.US,D,20240402,000000,39.2,40,36.36,37.1,1357.61,0
+ASTI.US,D,20240403,000000,36.75,37.5,33.35,33.75,3407.17,0
+ASTI.US,D,20240404,000000,34.01,35.8,34,34,1900.48,0
+ASTI.US,D,20240405,000000,34,35.06,30.02,31.02,2761.16,0
+ASTI.US,D,20240408,000000,32.6,33.405,31.4,31.4,1487.96,0
+ASTI.US,D,20240409,000000,30,31,27.5,27.51,13059.51,0
+ASTI.US,D,20240410,000000,13.15,14,13,13.42,100715.73,0
+ASTI.US,D,20240411,000000,13.7,14.5,12.95,13.8,59888.96,0
+ASTI.US,D,20240412,000000,13.85,13.85,11.65,12.99,24802.72,0
+ASTI.US,D,20240415,000000,12.7,12.98,12.05,12.52,9641.87,0
+ASTI.US,D,20240416,000000,12.2,12.36,10,11.03,33119.76,0
+ASTI.US,D,20240417,000000,10.98,11.37,10.11,10.65,27428.34,0
+ASTI.US,D,20240418,000000,10,10.78,9.14,10.55,33181.73,0
+ASTI.US,D,20240419,000000,10.41,10.41,9.53,9.76,10841.76,0
+ASTI.US,D,20240422,000000,10.05,10.4,9.61,10.24,11110.76,0
+ASTI.US,D,20240423,000000,10.6,10.9,9.94,10.2,23834.74,0
+ASTI.US,D,20240424,000000,9.89,10.02,9,9.05,16755.17,0
+ASTI.US,D,20240425,000000,9.1,9.94,9,9.7,18672.15,0
+ASTI.US,D,20240426,000000,9.9,10.25,9.4,9.99,19969.46,0
+ASTI.US,D,20240429,000000,9.88,10.5,9.75,10.32,14573.39,0
+ASTI.US,D,20240430,000000,10.38,10.38,9.75,9.86,6770.68,0
+ASTI.US,D,20240501,000000,9.9,10,9.12,9.97,9797.1,0
+ASTI.US,D,20240502,000000,10.13,10.2,9.32,9.96,12885.48,0
+ASTI.US,D,20240503,000000,10,10.53,10,10.27,19011.84,0
+ASTI.US,D,20240506,000000,10.58,10.92,9.8,10.48,17429.95,0
+ASTI.US,D,20240507,000000,10.55,10.6,10.3,10.35,9261.96,0
+ASTI.US,D,20240508,000000,10.65,12.66,10.4,11.76,84048.26,0
+ASTI.US,D,20240509,000000,11.3,11.3,10.31,10.4,31724.53,0
+ASTI.US,D,20240510,000000,10.09,10.2,9.51,9.52,26378.06,0
+ASTI.US,D,20240513,000000,10,10.5,9.65,10.45,20087.73,0
+ASTI.US,D,20240514,000000,10.8,11.66,10.3,11.28,78797.34,0
+ASTI.US,D,20240515,000000,11.67,11.71,10.1,11,40120.28,0
+ASTI.US,D,20240516,000000,11.42,19.8,11.32,17.2,466738.4,0
+ASTI.US,D,20240517,000000,18,18,11.7,12.42,225370.07,0
+ASTI.US,D,20240520,000000,12.55,13,11.28,12,209012.25,0
+ASTI.US,D,20240521,000000,12.4,12.4,10.25,11.05,136931.16,0
+ASTI.US,D,20240522,000000,10.61,14.75,10.35,13.14,433757.92,0
+ASTI.US,D,20240523,000000,21,34,19,21.47,6631875.9,0
+ASTI.US,D,20240524,000000,17.45,17.55,13.11,15.4,601034.14,0
+ASTI.US,D,20240528,000000,14.7,17,13.5,14.93,420599.71,0
+ASTI.US,D,20240529,000000,16.26,18,13.54,14,999010.86,0
+ASTI.US,D,20240530,000000,13.6,14.4,12.46,13.77,258386.62,0
+ASTI.US,D,20240531,000000,12.14,13.08,11.31,11.97,236882.51,0
+ASTI.US,D,20240603,000000,12.2,20.27,12.02,15.01,1172511.27,0
+ASTI.US,D,20240604,000000,14.13,14.5,12.6,13.06,202281.84,0
+ASTI.US,D,20240605,000000,12.6,13.11,11.95,12.35,121628.18,0
+ASTI.US,D,20240606,000000,11.95,12.09,11.01,11.31,135674.03,0
+ASTI.US,D,20240607,000000,11.75,11.75,10.61,11.07,120209.35,0
+ASTI.US,D,20240610,000000,11.6,12.62,11.06,12.09,113227.33,0
+ASTI.US,D,20240611,000000,12,12.41,11.45,11.54,50429.87,0
+ASTI.US,D,20240612,000000,11.27,11.7,10.8,11.13,68648.43,0
+ASTI.US,D,20240613,000000,10.81,11.05,10.06,10.99,57216.72,0
+ASTI.US,D,20240614,000000,10.84,10.87,10.01,10.26,41116.45,0
+ASTI.US,D,20240617,000000,10.23,10.46,9.12,9.59,67356.13,0
+ASTI.US,D,20240618,000000,9.17,9.99,9.1,9.36,66362.65,0
+ASTI.US,D,20240620,000000,9.6,10.8,9.4,10.79,68626.73,0
+ASTI.US,D,20240621,000000,13.69,14.18,10.22,10.5,1321331.02,0
+ASTI.US,D,20240624,000000,9.48,9.95,9.41,9.89,177019.76,0
+ASTI.US,D,20240625,000000,9.48,11.48,9.1,10.15,166736.27,0
+ASTI.US,D,20240626,000000,9.68,11.18,9.68,10.31,92203.3,0
+ASTI.US,D,20240627,000000,11,11.25,10.22,10.4,126475.37,0
+ASTI.US,D,20240628,000000,10.34,11.04,10.25,10.44,76834.25,0
+ASTI.US,D,20240701,000000,10.43,10.43,9.12,9.68,80200.16,0
+ASTI.US,D,20240702,000000,9.67,9.71,9.01,9.3,71865.46,0
+ASTI.US,D,20240703,000000,9.46,9.68,9.17,9.37,30978.94,0
+ASTI.US,D,20240705,000000,9.18,9.69,9.18,9.25,69352.71,0
+ASTI.US,D,20240708,000000,10.23,12,9.5,11.75,787315.72,0
+ASTI.US,D,20240709,000000,10.68,10.7,9.79,9.97,220668.28,0
+ASTI.US,D,20240710,000000,9.8,10.99,9.52,9.96,124358.41,0
+ASTI.US,D,20240711,000000,9.6,10.4899,9.6,10.03,122354.06,0
+ASTI.US,D,20240712,000000,10.29,11.1,10.05,10.44,85275.93,0
+ASTI.US,D,20240715,000000,10.31,10.4,9.67,9.81,62292.89,0
+ASTI.US,D,20240716,000000,9.75,10.28,9.61,10.28,58850.05,0
+ASTI.US,D,20240717,000000,10.3,10.3513,9.85,9.89,33870.05,0
+ASTI.US,D,20240718,000000,9.88,10.15,9.62,9.87,33870.47,0
+ASTI.US,D,20240719,000000,9.88,10.45,9.84,9.88,74442.1,0
+ASTI.US,D,20240722,000000,9.88,10.01,8.88,9.39,69218.39,0
+ASTI.US,D,20240723,000000,9.39,9.4099,8.88,9.05,44797.48,0
+ASTI.US,D,20240724,000000,9.04,9.05,8.1,8.52,43975.83,0
+ASTI.US,D,20240725,000000,8.39,9.17,8.39,8.85,41156.01,0
+ASTI.US,D,20240726,000000,8.75,8.99,8.55,8.99,24688.37,0
+ASTI.US,D,20240729,000000,9,9.09,8.52,8.57,27582.99,0
+ASTI.US,D,20240730,000000,8.6,8.65,7.7,8,58479.6,0
+ASTI.US,D,20240731,000000,8.16,9.74,7.95,8.96,125098.03,0
+ASTI.US,D,20240801,000000,10,10,8.21,8.38,31887.09,0
+ASTI.US,D,20240802,000000,8.5,8.54,7.81,7.83,33930.44,0
+ASTI.US,D,20240805,000000,7,8.11,6.63,7.685,52318.03,0
+ASTI.US,D,20240806,000000,7.83,7.83,7.52,7.59,36940.74,0
+ASTI.US,D,20240807,000000,7.71,9,7.07,7.56,44289.74,0
+ASTI.US,D,20240808,000000,7.87,8,7.2,7.7,17351.83,0
+ASTI.US,D,20240809,000000,7.96,8.29,7.31,8.23,33397.64,0
+ASTI.US,D,20240812,000000,8.18,8.18,7.67,7.96,10965.79,0
+ASTI.US,D,20240813,000000,8.1,8.16,3.72,4.57,288125.96,0
+ASTI.US,D,20240814,000000,4.63,4.7,2.7,3.64,416304.12,0
+ASTI.US,D,20240815,000000,3.1,3.58,2.73,3.25,378563,0
+ASTI.US,D,20240816,000000,3.15,3.77,2.85,3.62,327701,0
+ASTI.US,D,20240819,000000,3.67,4.25,3.34,4.18,319590,0
+ASTI.US,D,20240820,000000,4.12,5.2993,4.015,4.95,387661,0
+ASTI.US,D,20240821,000000,4.79,5.29,4.07,4.25,158242,0
+ASTI.US,D,20240822,000000,4.48,4.5,4.04,4.33,106754,0
+ASTI.US,D,20240823,000000,4.52,5.11,4.29,4.62,229110,0
+ASTI.US,D,20240826,000000,4.8,5.04,4.27,4.44,113554,0
+ASTI.US,D,20240827,000000,4.15,4.3399,3.7986,4.01,149904,0
+ASTI.US,D,20240828,000000,3.95,3.97,3.04,3.1,214496,0
+ASTI.US,D,20240829,000000,3.1,3.48,3.02,3.25,166982,0
+ASTI.US,D,20240830,000000,3.26,3.4099,3.11,3.13,100279,0
+ASTI.US,D,20240903,000000,3.08,3.08,2.52,2.52,172202,0
+ASTI.US,D,20240904,000000,2.51,2.7595,2.36,2.44,76766,0
+ASTI.US,D,20240905,000000,2.44,2.77,2.4101,2.621,89591,0
+ASTI.US,D,20240906,000000,2.68,2.91,2.6,2.76,73598,0
+ASTI.US,D,20240909,000000,2.78,2.89,2.56,2.75,69803,0
+ASTI.US,D,20240910,000000,2.84,3.44,2.76,2.94,236173,0
+ASTI.US,D,20240911,000000,2.92,3.2,2.85,2.97,75534,0
+ASTI.US,D,20240912,000000,3.01,3.19,2.75,2.84,71517,0
+ASTI.US,D,20240913,000000,2.86,3.04,2.86,2.975,52152,0
+ASTI.US,D,20240916,000000,3.03,3.1186,2.91,2.98,43606,0
+ASTI.US,D,20240917,000000,2.97,3.02,2.68,2.68,66487,0
+ASTI.US,D,20240918,000000,2.8,3.03,2.737,2.7691,124693,0
+ASTI.US,D,20240919,000000,2.8,2.9757,2.7,2.77,69271,0
+ASTI.US,D,20240920,000000,2.8,2.92,2.7201,2.79,33817,0
+ASTI.US,D,20240923,000000,2.84,2.84,2.51,2.61,51803,0
+ASTI.US,D,20240924,000000,2.66,2.66,2.32,2.43,57540,0
+ASTI.US,D,20240925,000000,2.47,2.62,2.25,2.255,64630,0
+ASTI.US,D,20240926,000000,2.34,2.44,2.3,2.44,38419,0
+ASTI.US,D,20240927,000000,2.54,2.54,2.41,2.43,22780,0
+ASTI.US,D,20240930,000000,2.41,2.58,2.35,2.56,69696,0
+ASTI.US,D,20241001,000000,2.56,2.86,2.46,2.69,91675,0
+ASTI.US,D,20241002,000000,2.62,2.6499,2.5489,2.55,28499,0
+ASTI.US,D,20241003,000000,2.5,2.6299,2.47,2.51,33088,0
+ASTI.US,D,20241004,000000,2.52,2.67,2.52,2.59,22928,0
+ASTI.US,D,20241007,000000,2.51,2.59,2.4,2.51,50774,0
+ASTI.US,D,20241008,000000,2.46,2.7,2.45,2.63,49582,0
+ASTI.US,D,20241009,000000,2.65,2.78,2.6099,2.69,91334,0
+ASTI.US,D,20241010,000000,2.72,2.72,2.5501,2.7,36037,0
+ASTI.US,D,20241011,000000,2.75,2.8414,2.51,2.7339,28592,0
+ASTI.US,D,20241014,000000,2.74,2.74,2.375,2.43,73542,0
+ASTI.US,D,20241015,000000,2.44,2.5,2.37,2.396,36195,0
+ASTI.US,D,20241016,000000,2.4,2.5299,2.35,2.45,38375,0
+ASTI.US,D,20241017,000000,2.58,2.61,2.44,2.61,103758,0
+ASTI.US,D,20241018,000000,2.64,2.86,2.5702,2.83,73021,0
+ASTI.US,D,20241021,000000,2.83,3.03,2.76,2.91,71876,0
+ASTI.US,D,20241022,000000,3,3,2.51,2.58,81489,0
+ASTI.US,D,20241023,000000,2.58,2.59,2.45,2.46,61098,0
+ASTI.US,D,20241024,000000,2.55,2.68,2.514,2.67,90785,0
+ASTI.US,D,20241025,000000,2.68,2.93,2.58,2.92,82333,0
+ASTI.US,D,20241028,000000,2.96,3.3914,2.88,3.21,264817,0
+ASTI.US,D,20241029,000000,3.18,3.24,3.1048,3.17,35583,0
+ASTI.US,D,20241030,000000,3.11,3.6761,3.04,3.36,143826,0
+ASTI.US,D,20241031,000000,3.35,3.35,3.18,3.19,52643,0
+ASTI.US,D,20241101,000000,3.18,3.4484,3.12,3.33,80419,0
+ASTI.US,D,20241104,000000,3.32,3.4199,3.1669,3.41,34545,0
+ASTI.US,D,20241105,000000,3.43,3.447,3.29,3.365,30344,0
+ASTI.US,D,20241106,000000,3.17,3.18,2.67,2.7,66018,0
+ASTI.US,D,20241107,000000,2.88,2.9596,2.74,2.78,24426,0
+ASTI.US,D,20241108,000000,2.74,2.79,2.65,2.77,23135,0
+ASTI.US,D,20241111,000000,2.75,2.9643,2.5,2.65,39928,0
+ASTI.US,D,20241112,000000,2.62,2.88,2.6174,2.88,85180,0
+ASTI.US,D,20241113,000000,2.91,2.98,2.6788,2.79,59686,0
+ASTI.US,D,20241114,000000,2.82,2.8442,2.6706,2.71,24597,0
+ASTI.US,D,20241115,000000,2.76,2.8,2.57,2.61,23137,0
+ASTI.US,D,20241118,000000,2.6,2.7074,2.42,2.45,32414,0
+ASTI.US,D,20241119,000000,2.49,2.59,2.41,2.49,22144,0
+ASTI.US,D,20241120,000000,2.5,2.6236,2.42,2.5,13976,0
+ASTI.US,D,20241121,000000,2.53,2.6,2.3,2.48,57766,0
+ASTI.US,D,20241122,000000,2.48,2.5,2.3832,2.5,24040,0
+ASTI.US,D,20241125,000000,2.54,2.62,2.5,2.54,41381,0
+ASTI.US,D,20241126,000000,2.59,2.87,2.4801,2.59,61402,0
+ASTI.US,D,20241127,000000,2.6,2.6,2.52,2.52,16965,0
+ASTI.US,D,20241129,000000,2.55,2.68,2.5,2.67,28279,0
+ASTI.US,D,20241202,000000,2.62,2.865,2.54,2.57,50228,0
+ASTI.US,D,20241203,000000,2.54,2.7,2.5152,2.55,32153,0
+ASTI.US,D,20241204,000000,2.52,2.6746,2.49,2.56,27169,0
+ASTI.US,D,20241205,000000,2.5727,2.66,2.42,2.43,38279,0
+ASTI.US,D,20241206,000000,2.51,2.51,2.3879,2.4,74503,0
+ASTI.US,D,20241209,000000,2.41,2.8,2.41,2.64,120678,0
+ASTI.US,D,20241210,000000,2.74,2.7618,2.55,2.73,29628,0
+ASTI.US,D,20241211,000000,2.67,2.77,2.6211,2.6699,81609,0
+ASTI.US,D,20241212,000000,2.64,2.6745,2.552,2.67,16328,0
+ASTI.US,D,20241213,000000,2.6718,2.68,2.4701,2.55,47797,0
+ASTI.US,D,20241216,000000,2.55,3.1499,2.51,3.03,278744,0
+ASTI.US,D,20241217,000000,3.11,3.11,2.79,2.93,53502,0
+ASTI.US,D,20241218,000000,2.96,3,2.68,2.72,30821,0
+ASTI.US,D,20241219,000000,2.72,2.91,2.6201,2.7,83356,0
+ASTI.US,D,20241220,000000,2.7,2.79,2.59,2.61,42918,0
+ASTI.US,D,20241223,000000,2.69,2.69,2.4312,2.48,67235,0
+ASTI.US,D,20241224,000000,2.5,2.51,2.41,2.51,41915,0
+ASTI.US,D,20241226,000000,2.51,2.77,2.51,2.7599,70921,0
+ASTI.US,D,20241227,000000,3.01,3.2199,2.7881,2.96,124367,0
+ASTI.US,D,20241230,000000,3.38,4.41,3.12,3.99,993356,0
+ASTI.US,D,20241231,000000,3.98,3.98,3.09,3.27,220590,0
+ASTI.US,D,20250102,000000,3.29,3.54,3,3.1,92863,0
+ASTI.US,D,20250103,000000,3.22,3.29,3.01,3.13,72993,0
+ASTI.US,D,20250106,000000,3.23,3.32,3.0902,3.19,68029,0
+ASTI.US,D,20250107,000000,3.15,3.1748,2.711,2.84,181133,0
+ASTI.US,D,20250108,000000,2.87,2.9,2.5254,2.57,49208,0
+ASTI.US,D,20250110,000000,2.59,2.7071,2.58,2.62,24238,0
+ASTI.US,D,20250113,000000,2.63,2.63,2.45,2.49,37640,0
+ASTI.US,D,20250114,000000,2.52,2.73,2.52,2.59,73789,0
+ASTI.US,D,20250115,000000,2.61,2.78,2.5487,2.69,58392,0
+ASTI.US,D,20250116,000000,2.71,2.75,2.49,2.6,37217,0
+ASTI.US,D,20250117,000000,2.65,2.6501,2.55,2.65,36885,0
+ASTI.US,D,20250121,000000,2.73,2.97,2.66,2.81,123232,0
+ASTI.US,D,20250122,000000,2.79,3.0899,2.71,2.97,81703,0
+ASTI.US,D,20250123,000000,2.95,2.95,2.77,2.83,22804,0
+ASTI.US,D,20250124,000000,2.81,2.97,2.7,2.71,26460,0
+ASTI.US,D,20250127,000000,2.67,2.67,2.25,2.32,88601,0
+ASTI.US,D,20250128,000000,2.41,2.41,2.24,2.3181,40802,0
+ASTI.US,D,20250129,000000,2.31,2.34,2.17,2.21,32434,0
+ASTI.US,D,20250130,000000,2.19,2.28,2.1287,2.24,52560,0
+ASTI.US,D,20250131,000000,2.24,2.3225,2.2,2.21,20659,0
+ASTI.US,D,20250203,000000,2.21,2.21,2.0131,2.11,39408,0
+ASTI.US,D,20250204,000000,2.11,2.11,1.9,2.045,41719,0
+ASTI.US,D,20250205,000000,2.06,2.38,2.06,2.32,54443,0
+ASTI.US,D,20250206,000000,2.32,2.4596,2.3192,2.37,14797,0
+ASTI.US,D,20250207,000000,2.41,2.435,2.24,2.32,19994,0
+ASTI.US,D,20250210,000000,2.3,2.3,2.1302,2.16,12549,0
+ASTI.US,D,20250211,000000,2.2,2.3099,2.07,2.08,14906,0
+ASTI.US,D,20250212,000000,2.08,2.2,2.08,2.15,6875,0
+ASTI.US,D,20250213,000000,2.14,2.34,2.0705,2.31,14764,0
+ASTI.US,D,20250214,000000,2.31,2.4752,2.21,2.35,46631,0
+ASTI.US,D,20250218,000000,2.35,2.4699,2.29,2.41,15703,0
+ASTI.US,D,20250219,000000,2.34,2.49,2.3,2.41,17535,0
+ASTI.US,D,20250220,000000,2.25,2.4472,2.14,2.23,12793,0
+ASTI.US,D,20250221,000000,2.21,2.26,2.15,2.21,9912,0
+ASTI.US,D,20250224,000000,2.19,2.25,2.11,2.11,18318,0
+ASTI.US,D,20250225,000000,2.11,2.14,2,2.08,11779,0
+ASTI.US,D,20250226,000000,2.02,2.05,2,2.01,20263,0
+ASTI.US,D,20250227,000000,2.02,2.034,1.95,1.98,21398,0
+ASTI.US,D,20250228,000000,1.98,2.0191,1.9,1.96,15057,0
+ASTI.US,D,20250303,000000,1.98,1.98,1.67,1.69,26105,0
+ASTI.US,D,20250304,000000,1.7,1.7,1.5008,1.68,24631,0
+ASTI.US,D,20250305,000000,1.66,1.79,1.6308,1.79,24342,0
+ASTI.US,D,20250306,000000,1.8218,1.84,1.79,1.8,14111,0
+ASTI.US,D,20250307,000000,1.8,1.88,1.6533,1.78,11826,0
+ASTI.US,D,20250310,000000,1.77,1.7764,1.58,1.64,15794,0
+ASTI.US,D,20250311,000000,1.67,1.67,1.55,1.65,12597,0
+ASTI.US,D,20250312,000000,1.73,1.73,1.6688,1.715,7837,0
+ASTI.US,D,20250313,000000,1.72,1.8,1.67,1.8,13288,0
+ASTI.US,D,20250314,000000,1.76,1.8,1.7276,1.77,9583,0
+ASTI.US,D,20250317,000000,1.84,1.94,1.84,1.94,16598,0
+ASTI.US,D,20250318,000000,1.94,1.95,1.77,1.88,71245,0
+ASTI.US,D,20250319,000000,1.87,1.91,1.72,1.8648,57260,0
+ASTI.US,D,20250320,000000,1.81,1.8988,1.63,1.76,110908,0
+ASTI.US,D,20250321,000000,1.8184,1.84,1.74,1.8,8393,0
+ASTI.US,D,20250324,000000,1.82,1.9,1.82,1.89,7457,0
+ASTI.US,D,20250325,000000,1.85,1.865,1.81,1.8338,6637,0
+ASTI.US,D,20250326,000000,1.84,1.85,1.67,1.71,65113,0
+ASTI.US,D,20250327,000000,1.7,1.79,1.695,1.79,1698717,0
+ASTI.US,D,20250328,000000,1.56,1.65,1.39,1.41,325036,0
+ASTI.US,D,20250331,000000,1.37,1.46,1.25,1.41,74766,0
+ASTI.US,D,20250401,000000,1.37,1.38,1.31,1.35,51744,0
+ASTI.US,D,20250402,000000,1.35,1.36,1.2,1.34,66460,0
+ASTI.US,D,20250403,000000,1.34,1.4098,1.25,1.25,44677,0
+ASTI.US,D,20250404,000000,1.24,1.35,1.17,1.31,66652,0
+ASTI.US,D,20250407,000000,1.22,1.33,1.1701,1.27,42282,0
+ASTI.US,D,20250408,000000,1.28,1.339,1.21,1.235,27631,0
+ASTI.US,D,20250409,000000,1.23,1.39,1.23,1.36,52540,0
+ASTI.US,D,20250410,000000,1.36,1.38,1.2503,1.34,20820,0
+ASTI.US,D,20250411,000000,1.34,1.37,1.27,1.33,17330,0
+ASTI.US,D,20250414,000000,1.43,1.46,1.33,1.34,38233,0
+ASTI.US,D,20250415,000000,1.44,1.4608,1.26,1.44,14770,0
+ASTI.US,D,20250416,000000,1.44,1.44,1.363,1.38,12782,0
+ASTI.US,D,20250417,000000,1.36,1.44,1.3,1.41,23977,0
+ASTI.US,D,20250421,000000,1.4,1.46,1.38,1.46,8238,0
+ASTI.US,D,20250422,000000,1.46,1.58,1.45,1.5,65933,0
+ASTI.US,D,20250423,000000,1.55,1.68,1.5001,1.585,66498,0
+ASTI.US,D,20250424,000000,1.58,1.7,1.53,1.6006,33506,0
+ASTI.US,D,20250425,000000,1.59,1.69,1.59,1.68,33648,0
+ASTI.US,D,20250428,000000,1.66,1.7,1.5377,1.69,46554,0
+ASTI.US,D,20250429,000000,1.69,1.69,1.61,1.6567,12746,0
+ASTI.US,D,20250430,000000,1.73,1.73,1.6,1.67,8751,0
+ASTI.US,D,20250501,000000,1.6372,1.7486,1.6227,1.72,24722,0
+ASTI.US,D,20250502,000000,1.7,1.79,1.6875,1.71,60414,0
+ASTI.US,D,20250505,000000,1.73,1.82,1.72,1.74,18297,0
+ASTI.US,D,20250506,000000,1.77,1.8,1.75,1.8,24312,0
+ASTI.US,D,20250507,000000,1.78,1.915,1.78,1.85,39836,0
+ASTI.US,D,20250508,000000,1.87,1.94,1.8131,1.89,10118,0
+ASTI.US,D,20250509,000000,1.94,1.995,1.8001,1.871,27286,0
+ASTI.US,D,20250512,000000,2,2.06,1.93,2,98764,0
+ASTI.US,D,20250513,000000,2.03,2.0537,1.71,1.81,78728,0
+ASTI.US,D,20250514,000000,1.81,1.8542,1.7851,1.82,14836,0
+ASTI.US,D,20250515,000000,1.795,1.8196,1.69,1.69,12261,0
+ASTI.US,D,20250516,000000,1.7,1.8363,1.69,1.71,10660,0
+ASTI.US,D,20250519,000000,1.71,1.78,1.69,1.78,19119,0
+ASTI.US,D,20250520,000000,1.8,1.8899,1.79,1.84,40186,0
+ASTI.US,D,20250521,000000,1.84,1.86,1.68,1.69,48375,0
+ASTI.US,D,20250522,000000,1.7,1.7648,1.65,1.7,18786,0
+ASTI.US,D,20250523,000000,1.6,1.6627,1.5611,1.59,47415,0
+ASTI.US,D,20250527,000000,1.66,1.66,1.59,1.59,25173,0
+ASTI.US,D,20250528,000000,1.59,1.6066,1.56,1.57,19661,0
+ASTI.US,D,20250529,000000,1.59,1.71,1.55,1.58,36119,0
+ASTI.US,D,20250530,000000,1.66,1.68,1.55,1.55,11016,0
+ASTI.US,D,20250602,000000,1.54,1.6799,1.54,1.63,64506,0
+ASTI.US,D,20250603,000000,1.65,1.6899,1.581,1.65,43220,0
+ASTI.US,D,20250604,000000,1.67,1.77,1.63,1.645,104752,0
+ASTI.US,D,20250605,000000,1.64,1.69,1.5896,1.62,53126,0
+ASTI.US,D,20250606,000000,1.6599,1.66,1.58,1.62,30791,0
+ASTI.US,D,20250609,000000,1.68,1.681353,1.57,1.63,57163,0
+ASTI.US,D,20250610,000000,1.69,1.76,1.58,1.71,113971,0
+ASTI.US,D,20250611,000000,1.7,1.8023,1.67,1.68,124712,0
+ASTI.US,D,20250612,000000,1.71,1.77,1.6001,1.65,135395,0
+ASTI.US,D,20250613,000000,1.66,1.6699,1.58,1.64,71000,0
+ASTI.US,D,20250616,000000,1.64,1.67,1.6,1.63,72593,0
+ASTI.US,D,20250617,000000,1.62,1.63,1.57,1.58,41369,0
+ASTI.US,D,20250618,000000,1.58,1.6547,1.5573,1.6,20712,0
+ASTI.US,D,20250620,000000,1.64,1.67,1.57,1.57,21733,0
+ASTI.US,D,20250623,000000,1.58,1.6,1.555,1.56,34546,0
+ASTI.US,D,20250624,000000,1.6,1.63,1.58,1.6,14328,0
+ASTI.US,D,20250625,000000,1.6,1.6,1.1,1.165,247346,0
+ASTI.US,D,20250626,000000,2.87,3.71,2.1,2.84,112814148,0
+ASTI.US,D,20250627,000000,2.85,3.86,2.02,3.24,16129254,0
+ASTI.US,D,20250630,000000,3.07,3.07,2.55,2.64,1778309,0
+ASTI.US,D,20250701,000000,2.36,2.58,2.2,2.32,912658,0
+ASTI.US,D,20250702,000000,2.27,2.36,2.1,2.12,599555,0
+ASTI.US,D,20250703,000000,2.15,2.64,2.15,2.54,1375833,0
+ASTI.US,D,20250707,000000,2.43,2.48,2.15,2.21,600831,0
+ASTI.US,D,20250708,000000,2.26,2.4,2.1,2.34,813271,0
+ASTI.US,D,20250709,000000,2.25,2.32,2.09,2.12,402345,0
+ASTI.US,D,20250710,000000,2.12,2.21,2.07,2.13,197406,0
+ASTI.US,D,20250711,000000,2.1,2.15,2.04,2.07,164667,0
+ASTI.US,D,20250714,000000,2.06,2.09,1.94,1.96,218711,0
+ASTI.US,D,20250715,000000,1.97,2,1.8,1.85,260905,0
+ASTI.US,D,20250716,000000,1.84,1.88,1.71,1.88,368937,0
+ASTI.US,D,20250717,000000,1.88,1.9851,1.7801,1.96,214158,0
+ASTI.US,D,20250718,000000,1.96,2.1592,1.96,2.1,243438,0
+ASTI.US,D,20250721,000000,2.1,2.274275,2,2.1,275736,0
+ASTI.US,D,20250722,000000,2.06,2.14,2.0301,2.12,69762,0
+ASTI.US,D,20250723,000000,2.2,2.2,2.06,2.13,92713,0
+ASTI.US,D,20250724,000000,2.14,2.14,1.65,1.79,518363,0
+ASTI.US,D,20250725,000000,1.82,1.82,1.66,1.69,167633,0
+ASTI.US,D,20250728,000000,1.72,1.7551,1.66,1.73,153790,0
+ASTI.US,D,20250729,000000,1.73,1.8,1.65,1.75,191371,0
+ASTI.US,D,20250730,000000,1.78,1.9369,1.7506,1.85,241299,0
+ASTI.US,D,20250731,000000,1.86,1.86,1.75,1.78,99644,0
+ASTI.US,D,20250801,000000,1.81,1.81,1.68,1.68,81593,0
+ASTI.US,D,20250804,000000,1.69,1.71,1.65,1.71,41361,0
+ASTI.US,D,20250805,000000,1.75,1.7597,1.65,1.72,54170,0
+ASTI.US,D,20250806,000000,1.7,1.99,1.68,1.93,356374,0
+ASTI.US,D,20250807,000000,1.85,2.1,1.842,2.08,227069,0
+ASTI.US,D,20250808,000000,2.08,2.15,2.05,2.09,159181,0
+ASTI.US,D,20250811,000000,2.12,2.16,1.9641,2.1,153257,0
+ASTI.US,D,20250812,000000,2.19,2.3,2.1273,2.21,130775,0
+ASTI.US,D,20250813,000000,2.21,2.23,2.04,2.21,145240,0
+ASTI.US,D,20250814,000000,2.2,2.2038,2.11,2.18,28387,0
+ASTI.US,D,20250815,000000,2.12,2.59,2.04,2.37,866393,0
+ASTI.US,D,20250818,000000,2.37,2.45,2.26,2.39,148825,0
+ASTI.US,D,20250819,000000,2.36,2.3874,2.24,2.35,80084,0
+ASTI.US,D,20250820,000000,2.39,2.43,2.2808,2.32,99100,0
+ASTI.US,D,20250821,000000,2.27,2.32,2.1,2.11,114449,0
+ASTI.US,D,20250822,000000,2.09,2.23,2.0802,2.14,49620,0
+ASTI.US,D,20250825,000000,2.15,2.2591,2.09,2.14,72125,0
+ASTI.US,D,20250826,000000,2.11,2.1678,2.1,2.13,40518,0
+ASTI.US,D,20250827,000000,2.134,2.1819,2.09,2.1,55040,0
+ASTI.US,D,20250828,000000,2.38,2.4,1.88,2.04,17081439,0
+ASTI.US,D,20250829,000000,2.03,2.0895,1.92,1.98,464417,0
+ASTI.US,D,20250902,000000,1.895,1.97,1.81,1.93,209943,0
+ASTI.US,D,20250903,000000,1.88,2.03,1.88,1.95,153020,0
+ASTI.US,D,20250904,000000,1.95,1.95,1.8201,1.92,98086,0
+ASTI.US,D,20250905,000000,1.97,1.97,1.58,1.83,193474,0
+ASTI.US,D,20250908,000000,1.78,1.8117,1.76,1.78,100595,0
+ASTI.US,D,20250909,000000,1.8,1.88,1.7004,1.82,155958,0
+ASTI.US,D,20250910,000000,1.84,1.87,1.81,1.81,58472,0
+ASTI.US,D,20250911,000000,1.77,1.945,1.77,1.9,172724,0
+ASTI.US,D,20250912,000000,1.92,1.99,1.82,1.99,171897,0
+ASTI.US,D,20250915,000000,1.99,2.03,1.96,1.96,41556,0
+ASTI.US,D,20250916,000000,1.92,2.1,1.91,1.95,278385,0
+ASTI.US,D,20250917,000000,2.07,2.4,1.95,2.25,17636265,0
+ASTI.US,D,20250918,000000,2.25,2.3801,2.18,2.18,621894,0
+ASTI.US,D,20250919,000000,2.15,2.26,2.1,2.15,231646,0
+ASTI.US,D,20250922,000000,2.17,2.18,2.1,2.13,137916,0
+ASTI.US,D,20250923,000000,2.1,2.22,2.07,2.07,142640,0
+ASTI.US,D,20250924,000000,2.1,2.15,2.0941,2.12,69420,0
+ASTI.US,D,20250925,000000,2.1,2.1,1.92,1.98,114771,0
+ASTI.US,D,20250926,000000,2.04,2.04,1.932,1.97,76681,0
+ASTI.US,D,20250929,000000,1.96,2.02,1.95,1.99,36836,0
+ASTI.US,D,20250930,000000,1.95,2.04,1.94,1.96,76808,0
+ASTI.US,D,20251001,000000,1.97,2.01,1.8907,1.94,100956,0
+ASTI.US,D,20251002,000000,1.97,2.12,1.952,2.1,70675,0
+ASTI.US,D,20251003,000000,2.14,2.35,2.08,2.29,364376,0
+ASTI.US,D,20251006,000000,2.31,2.47,2.31,2.42,349007,0
+ASTI.US,D,20251007,000000,2.45,2.45,2.155,2.27,213376,0
+ASTI.US,D,20251008,000000,2.25,2.4,2.21,2.36,126748,0
+ASTI.US,D,20251009,000000,2.34,2.55,2.34,2.44,196037,0
+ASTI.US,D,20251010,000000,2.45,2.46,2.1728,2.2,86633,0
+ASTI.US,D,20251013,000000,2.26,2.3781,2.18,2.28,46148,0
+ASTI.US,D,20251014,000000,2.18,2.35,2.08,2.27,1315939,0
+ASTI.US,D,20251015,000000,2.33,2.53,2.33,2.45,328678,0
+ASTI.US,D,20251016,000000,2.48,2.48,2.21,2.26,176558,0
+ASTI.US,D,20251017,000000,2.18,2.28,2.12,2.12,98811,0
+ASTI.US,D,20251020,000000,2.18,2.36,2.14,2.28,71830,0
+ASTI.US,D,20251021,000000,2.23,2.33,2.22,2.26,49494,0
+ASTI.US,D,20251022,000000,2.19,2.2,2.02,2.11,119392,0
+ASTI.US,D,20251023,000000,2.08,2.23,2.0749,2.2,46713,0
+ASTI.US,D,20251024,000000,2.25,2.29,2.2101,2.26,29192,0
+ASTI.US,D,20251027,000000,2.29,2.32,2.25,2.27,32022,0
+ASTI.US,D,20251028,000000,2.23,2.2477,2.1,2.11,81316,0
+ASTI.US,D,20251029,000000,2.23,2.23,2,2.12,130774,0
+ASTI.US,D,20251030,000000,2.1,2.17,2.03,2.07,84050,0
+ASTI.US,D,20251031,000000,2.04,2.11,2.04,2.06,50525,0
+ASTI.US,D,20251103,000000,2.09,2.1,2,2.06,24495,0
+ASTI.US,D,20251104,000000,2,2.065,1.8499,1.86,173657,0
+ASTI.US,D,20251105,000000,1.92,1.97,1.83,1.92,92842,0
+ASTI.US,D,20251106,000000,1.98,2.15,1.562,1.57,9595156,0
+ASTI.US,D,20251107,000000,1.5,1.6699,1.43,1.62,267292,0
+ASTI.US,D,20251110,000000,1.61,1.78,1.61,1.7,138025,0
+ASTI.US,D,20251111,000000,1.64,1.69,1.605,1.65,65601,0
+ASTI.US,D,20251112,000000,1.66,1.75,1.58,1.69,295348,0
+ASTI.US,D,20251113,000000,1.66,1.682,1.61,1.62,39314,0
+ASTI.US,D,20251114,000000,1.62,1.7,1.5312,1.65,39698,0
+ASTI.US,D,20251117,000000,1.65,1.7364,1.6,1.68,90860,0
+ASTI.US,D,20251118,000000,1.63,1.7,1.61,1.67,45829,0
+ASTI.US,D,20251119,000000,1.67,1.68,1.6043,1.62,38078,0
+ASTI.US,D,20251120,000000,1.62,1.6507,1.42,1.43,79581,0
+ASTI.US,D,20251121,000000,1.51,1.51,1.41,1.43,223432,0
+ASTI.US,D,20251124,000000,1.49,1.5,1.43,1.5,31426,0
+ASTI.US,D,20251125,000000,1.46,1.5476,1.4,1.53,44738,0
+ASTI.US,D,20251126,000000,1.5299,1.6,1.4569,1.57,55126,0
+ASTI.US,D,20251128,000000,1.6,1.66,1.6,1.64,15118,0
+ASTI.US,D,20251201,000000,1.64,1.64,1.55,1.58,33663,0
+ASTI.US,D,20251202,000000,1.56,1.66,1.51,1.59,69428,0
+ASTI.US,D,20251203,000000,1.61,1.73,1.55,1.72,111280,0
+ASTI.US,D,20251204,000000,1.72,1.94,1.6101,1.94,74720,0
+ASTI.US,D,20251205,000000,1.839,1.97,1.839,1.93,52814,0
+ASTI.US,D,20251208,000000,1.8,1.9,1.58,1.87,349508,0
+ASTI.US,D,20251209,000000,1.79,2.19,1.78,2.1,346011,0
+ASTI.US,D,20251210,000000,2.07,2.8999,1.99,2.79,1682308,0
+ASTI.US,D,20251211,000000,2.77,3.64,2.62,3.29,3019820,0
+ASTI.US,D,20251212,000000,3.29,3.61,2.55,3.12,984645,0
+ASTI.US,D,20251215,000000,3.405,4.6,3.37,4.17,5319016,0
+ASTI.US,D,20251216,000000,3.75,4,3.07,3.89,910047,0
+ASTI.US,D,20251217,000000,3.95,3.95,2.95,3.16,497268,0
+ASTI.US,D,20251218,000000,3.18,3.618,2.96,3.07,530049,0
+ASTI.US,D,20251219,000000,3.24,4.94,3.2,4.23,4358201,0
+ASTI.US,D,20251222,000000,4.415,4.498,3.532,3.88,1414925,0
+ASTI.US,D,20251223,000000,4.25,7.4,3.9,5.06,31376116,0
+ASTI.US,D,20251224,000000,4.79,4.99,4.0301,4.54,1338231,0
+ASTI.US,D,20251226,000000,4.54,4.7,3.11,3.57,1626103,0
+ASTI.US,D,20251229,000000,3.5,4.04,3.07,3.92,888684,0
+ASTI.US,D,20251230,000000,3.78,5.3,3.78,4.5,3428899,0
+ASTI.US,D,20251231,000000,4.5,4.6232,3.75,4.11,1079451,0
+ASTI.US,D,20260102,000000,4.25,4.74,3.85,4.06,840221,0
+ASTI.US,D,20260105,000000,4.77,6.65,4.33,4.99,8500614,0
+ASTI.US,D,20260106,000000,4.9,5.392,4.4301,5.29,1159073,0
+ASTI.US,D,20260107,000000,4.6,4.6,3.74,3.95,3050065,0
+ASTI.US,D,20260108,000000,3.83,4.12,3.6,4.07,2074964,0
+ASTI.US,D,20260109,000000,4.1,4.78,3.8371,4.5,2014966,0
+ASTI.US,D,20260112,000000,4.36,5.41,4.1,4.62,4264169,0
+ASTI.US,D,20260113,000000,4.7,5.79,4.63,5.12,4093747,0
+ASTI.US,D,20260114,000000,4.83,5.23,4.26,5.23,2093537,0
+ASTI.US,D,20260115,000000,5.15,5.7,4.8014,4.84,1396898,0
+ASTI.US,D,20260116,000000,4.9,5.42,4.66,5.07,1692567,0
+ASTI.US,D,20260120,000000,4.58,5.0843,4.38,4.5,1219573,0
+ASTI.US,D,20260121,000000,4.71,4.97,4.12,4.45,1357513,0
+ASTI.US,D,20260122,000000,4.51,7.26,4.51,6.81,30927297,0
+ASTI.US,D,20260123,000000,7.58,8.44,6.43,7.32,5958156,0
+ASTI.US,D,20260126,000000,6.17,6.5,5.745,5.925,3214980,0
+ASTI.US,D,20260127,000000,5.96,6.7,5.6,6.21,1397342,0
+ASTI.US,D,20260128,000000,6.18,6.54,5.66,5.68,1621479,0
+ASTI.US,D,20260129,000000,5.8,5.87,4.43,5.24,2398213,0
+ASTI.US,D,20260130,000000,5.16,5.48,4.64,4.99,1158194,0
+ASTI.US,D,20260202,000000,5.08,6.7,4.73,6.21,5068348,0
+ASTI.US,D,20260203,000000,6.25,7.09,5.76,6.74,3138263,0
+ASTI.US,D,20260204,000000,6.77,8.14,5.7,6.09,4079781,0
+ASTI.US,D,20260205,000000,5.87,6.75,5.62,5.62,2245997,0
+ASTI.US,D,20260206,000000,6.17,6.53,5.34,6.28,2917639,0
+ASTI.US,D,20260209,000000,6.35,6.95,6.17,6.5,1181154,0
+ASTI.US,D,20260210,000000,6.56,8.5,6.51,7.42,5752348,0
+ASTI.US,D,20260211,000000,7.71,9.87,7.32,9.02,6562307,0
+ASTI.US,D,20260212,000000,8.65,8.8,6.42,6.53,6745656,0
+ASTI.US,D,20260213,000000,6.85,7.5999,6.22,6.23,2971279,0
+ASTI.US,D,20260217,000000,6.33,6.67,5.65,6.05,2785066,0
+ASTI.US,D,20260218,000000,6.22,6.9244,6.05,6.44,1799973,0

daily/us/nasdaq stocks/1/bdrx.us.txt

@@ -0,0 +1,727 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDRX.US,D,20230328,000000,13880,16500,8000,9920,1581.3200000000002,0
+BDRX.US,D,20230329,000000,10592,11400,8402,9502,489.183,0
+BDRX.US,D,20230330,000000,8644,9200,8100,8434,235.685,0
+BDRX.US,D,20230331,000000,7820,8400,6010,7800,458.245,0
+BDRX.US,D,20230403,000000,7500,7500,5780,6000,364.644,0
+BDRX.US,D,20230404,000000,5432,6082,5010,5558,346.202,0
+BDRX.US,D,20230405,000000,6500,7000,5972,6398,653.3600000000001,0
+BDRX.US,D,20230406,000000,6000,6000,5210,5738,290.338,0
+BDRX.US,D,20230410,000000,5420,5698,5150,5240,159.502,0
+BDRX.US,D,20230411,000000,5200,5960,5200,5580,170.919,0
+BDRX.US,D,20230412,000000,5634,5860,4804,5068,291.338,0
+BDRX.US,D,20230413,000000,5208,5566,5080,5400,99.31970000000001,0
+BDRX.US,D,20230414,000000,5400,5400,3800,4958,305.346,0
+BDRX.US,D,20230417,000000,4778,6350,4568,5424,558.738,0
+BDRX.US,D,20230418,000000,5200,5800,5200,5670,141.64100000000002,0
+BDRX.US,D,20230419,000000,5442,6000,5240,5666,166.346,0
+BDRX.US,D,20230420,000000,5302,5700,5302,5596,74.8259,0
+BDRX.US,D,20230421,000000,5482,5804,5262,5488,62.86760000000001,0
+BDRX.US,D,20230424,000000,5380,5404,5012,5300,70.4982,0
+BDRX.US,D,20230425,000000,5220,5280,4664,4802,70.3498,0
+BDRX.US,D,20230426,000000,4994,5360,4560,5198,69.3496,0
+BDRX.US,D,20230427,000000,5200,5346,4720,4836,41.7378,0
+BDRX.US,D,20230428,000000,4794,4879.98,4420,4524,57.588,0
+BDRX.US,D,20230501,000000,4800,4800,4000,4394,91.0079,0
+BDRX.US,D,20230502,000000,4400,4400,3840,4040,98.0012,0
+BDRX.US,D,20230503,000000,4368,4840,4048,4370,148.667,0
+BDRX.US,D,20230504,000000,4372,4480,4040,4102,47.404700000000005,0
+BDRX.US,D,20230505,000000,4022,4550,4022,4298,28.6813,0
+BDRX.US,D,20230508,000000,4300,4900,4260,4438.82,57.955,0
+BDRX.US,D,20230509,000000,4580,5128,4440,4750,87.4535,0
+BDRX.US,D,20230510,000000,4660,5200,4420,4890,74.5352,0
+BDRX.US,D,20230511,000000,4916,5160,4612,4731.98,31.6676,0
+BDRX.US,D,20230512,000000,4988,4988,4526,4791.98,27.8255,0
+BDRX.US,D,20230515,000000,4800,4840,4530,4530,25.8474,0
+BDRX.US,D,20230516,000000,4580,4873.98,4440,4534,43.732200000000006,0
+BDRX.US,D,20230517,000000,4552,4700,4534,4599.82,35.6144,0
+BDRX.US,D,20230518,000000,4900,5098,3752,4200,423.745,0
+BDRX.US,D,20230519,000000,4148,4400,3880,3980,54.5833,0
+BDRX.US,D,20230522,000000,4020,4080,3790,3796,42.827,0
+BDRX.US,D,20230523,000000,3900,3979.8,3800,3898,20.676900000000003,0
+BDRX.US,D,20230524,000000,2780,3000,2560,2636,281.915,0
+BDRX.US,D,20230525,000000,2588,2710,2500,2630,95.736,0
+BDRX.US,D,20230526,000000,2700,2718,2420,2632.02,61.112,0
+BDRX.US,D,20230530,000000,2696,2798,2600,2712,232.822,0
+BDRX.US,D,20230531,000000,1810,1824,1600,1680,898.8770000000001,0
+BDRX.US,D,20230601,000000,1776,1776,1690,1706,201.835,0
+BDRX.US,D,20230602,000000,1798,1800,1600,1746,312.057,0
+BDRX.US,D,20230605,000000,1740,1740,1630,1674,135.29000000000002,0
+BDRX.US,D,20230606,000000,1640,1658,1466,1496,307.259,0
+BDRX.US,D,20230607,000000,1506,1700,1504,1580,219.454,0
+BDRX.US,D,20230608,000000,1598,1698,1522,1582,115.66500000000002,0
+BDRX.US,D,20230609,000000,1600,1640,1500,1558,133.816,0
+BDRX.US,D,20230612,000000,1600,1640,1570,1608,104.855,0
+BDRX.US,D,20230613,000000,1600,1656,1560,1652,100.656,0
+BDRX.US,D,20230614,000000,1600,1600,1460,1540,344.754,0
+BDRX.US,D,20230615,000000,1580,1580,1484,1556,214.979,0
+BDRX.US,D,20230616,000000,1700,2240,1610,1800,2191.96,0
+BDRX.US,D,20230620,000000,1624,1678,1544,1582,313.367,0
+BDRX.US,D,20230621,000000,1500,1638,1454,1540,171.578,0
+BDRX.US,D,20230622,000000,1624,1735.98,1552,1580,575.1060000000001,0
+BDRX.US,D,20230623,000000,1306,1374,1200,1340,386.098,0
+BDRX.US,D,20230626,000000,1340,1378,1250,1250,195.51,0
+BDRX.US,D,20230627,000000,1562,1562,1304,1430,1658.3900000000003,0
+BDRX.US,D,20230628,000000,1396,1474,1332,1421,685.932,0
+BDRX.US,D,20230629,000000,1390,1460,1270,1374,379.48600000000005,0
+BDRX.US,D,20230630,000000,1382,1420,1310,1372,453.87100000000004,0
+BDRX.US,D,20230703,000000,1460,1460,1302,1310,446.27500000000003,0
+BDRX.US,D,20230705,000000,1247.5,1437.48,1125,1157.5,3089.82,0
+BDRX.US,D,20230706,000000,1205,1237.5,1025,1167.5,1215.8799999999999,0
+BDRX.US,D,20230707,000000,1150,1179,1052.5,1087.5,758.5920000000001,0
+BDRX.US,D,20230710,000000,1130,1195,877.5,1060,1988.68,0
+BDRX.US,D,20230711,000000,1000,2435,975,1507.5,18020.3,0
+BDRX.US,D,20230712,000000,1250,1337.5,1107.5,1240,2858.11,0
+BDRX.US,D,20230713,000000,1175,1367.5,1080,1152.5,1577.1100000000001,0
+BDRX.US,D,20230714,000000,1162.5,2082.5,1127.5,1347.5,12829.800000000001,0
+BDRX.US,D,20230717,000000,1285,1344.88,1152.5,1215,1518.9700000000003,0
+BDRX.US,D,20230718,000000,1215,1267.5,1052.5,1207.5,565.82,0
+BDRX.US,D,20230719,000000,1182.5,1825,1150,1397.5,8922.95,0
+BDRX.US,D,20230720,000000,1312.5,1492.5,1242.5,1242.5,1250.1000000000001,0
+BDRX.US,D,20230721,000000,1257.5,1725,1251.45,1400,6741.410000000001,0
+BDRX.US,D,20230724,000000,1350,1910,1325.22,1612.5,5859.01,0
+BDRX.US,D,20230725,000000,1522.5,1722.5,1487.5,1542.5,1748.4,0
+BDRX.US,D,20230726,000000,1545,1822.5,1545,1635,2184.93,0
+BDRX.US,D,20230727,000000,1665,1780,1475.02,1510,936.456,0
+BDRX.US,D,20230728,000000,1495,1657.5,1340,1455,1117.69,0
+BDRX.US,D,20230731,000000,1420,1500,1352.5,1362.5,528.2800000000001,0
+BDRX.US,D,20230801,000000,1370,1375.1,1217.5,1285,288.432,0
+BDRX.US,D,20230802,000000,1290,1381.25,1225,1292.5,397.564,0
+BDRX.US,D,20230803,000000,1312.5,1415,1250,1275,316.908,0
+BDRX.US,D,20230804,000000,1275,2340,1250,1600,14234.5,0
+BDRX.US,D,20230807,000000,1415,1597.48,1377.5,1435,1088,0
+BDRX.US,D,20230808,000000,1402.5,1897.5,1400,1575,2548.86,0
+BDRX.US,D,20230809,000000,1525,1625,1465,1505,757.2,0
+BDRX.US,D,20230810,000000,1507.5,1599.98,1415,1475,830.3200000000002,0
+BDRX.US,D,20230811,000000,1475,1767.5,1452.5,1482.5,1505.24,0
+BDRX.US,D,20230814,000000,1457.5,1518.58,1402.5,1405,350.064,0
+BDRX.US,D,20230815,000000,1380,1412.5,1225,1240,868.624,0
+BDRX.US,D,20230816,000000,1270,1499.98,1250,1310,1306.68,0
+BDRX.US,D,20230817,000000,1290,1327.5,1175,1230,495.728,0
+BDRX.US,D,20230818,000000,1227.5,1292.5,1202.5,1230,167.52,0
+BDRX.US,D,20230821,000000,1230,1312.5,1200.9,1300,270.30400000000003,0
+BDRX.US,D,20230822,000000,1267.5,1385,1267.5,1297.5,582.74,0
+BDRX.US,D,20230823,000000,1291.52,1307.5,1192.52,1195,371.716,0
+BDRX.US,D,20230824,000000,1252.5,1300,1159.58,1190,391.208,0
+BDRX.US,D,20230825,000000,1247.25,1275,1205,1255,241.47199999999998,0
+BDRX.US,D,20230828,000000,1280,1320,1232.5,1235,329.3,0
+BDRX.US,D,20230829,000000,1230,1278.75,1222.5,1275,187.48000000000002,0
+BDRX.US,D,20230830,000000,1275,1435,1220,1247.5,1322.48,0
+BDRX.US,D,20230831,000000,1247.5,2410,1192.5,1997.5,43232.3,0
+BDRX.US,D,20230901,000000,1617.5,1997.45,1400,1450,4695.81,0
+BDRX.US,D,20230905,000000,1472.5,1632.5,1375,1432.5,2041.2,0
+BDRX.US,D,20230906,000000,1392.5,1474.78,1330,1360,777.6320000000001,0
+BDRX.US,D,20230907,000000,1432.5,1974.98,1427.5,1612.5,6049.07,0
+BDRX.US,D,20230908,000000,1580,1747.25,1522.5,1637.5,1134.94,0
+BDRX.US,D,20230911,000000,1615,1692.5,1590,1630,1101.6299999999999,0
+BDRX.US,D,20230912,000000,1565,1622.52,1425,1457.5,416.828,0
+BDRX.US,D,20230913,000000,1437.5,1525,1375,1387.5,390.924,0
+BDRX.US,D,20230914,000000,1415,1577.5,1405,1537.5,545.8960000000001,0
+BDRX.US,D,20230915,000000,1577.5,1707.25,1445.02,1545,3361.21,0
+BDRX.US,D,20230918,000000,1447.5,1547.5,1400,1447.5,598.92,0
+BDRX.US,D,20230919,000000,1457.5,1512.5,1413.38,1435,561.104,0
+BDRX.US,D,20230920,000000,1415,1456.25,1330,1360,362.136,0
+BDRX.US,D,20230921,000000,1337.5,1412.5,1337.5,1412.5,197.136,0
+BDRX.US,D,20230922,000000,1375,1434.78,1325,1395,348.672,0
+BDRX.US,D,20230925,000000,1377.5,1492.3,1372.5,1437.5,454.74399999999997,0
+BDRX.US,D,20230926,000000,1430,1524.98,1402.5,1435,288.424,0
+BDRX.US,D,20230927,000000,1415,1450,1332.5,1332.5,230.98800000000003,0
+BDRX.US,D,20230928,000000,1375,1427.5,1252.5,1277.5,645.3600000000001,0
+BDRX.US,D,20230929,000000,1270,1331.5,1207.5,1247.5,257.17600000000004,0
+BDRX.US,D,20231002,000000,1227.5,1287.48,1112.5,1165,233.208,0
+BDRX.US,D,20231003,000000,1150,1239.98,1125,1157.5,117.668,0
+BDRX.US,D,20231004,000000,1157.5,1157.5,1100,1125,63.94,0
+BDRX.US,D,20231005,000000,1107.5,1120.78,922.5,942.525,232.87600000000003,0
+BDRX.US,D,20231006,000000,952.5,1024.97,952.5,977.5,314.46000000000004,0
+BDRX.US,D,20231009,000000,965,1232.5,937.5,1197.5,566.34,0
+BDRX.US,D,20231010,000000,1255,1287.48,1187.5,1245,183.89200000000002,0
+BDRX.US,D,20231011,000000,1272.5,1299.98,1227.42,1252.5,95.128,0
+BDRX.US,D,20231012,000000,1210,1250.08,1200,1200,74.028,0
+BDRX.US,D,20231013,000000,1231.25,1285,1172.5,1210,94.736,0
+BDRX.US,D,20231016,000000,1220,1262.5,1127.5,1127.5,57.004,0
+BDRX.US,D,20231017,000000,1165,1165,1040,1040,96.364,0
+BDRX.US,D,20231018,000000,1040,1107.5,950,982.5,152.556,0
+BDRX.US,D,20231019,000000,966.25,1005,925,975,77.14800000000001,0
+BDRX.US,D,20231020,000000,956.5,985,870,907.5,108.56,0
+BDRX.US,D,20231023,000000,875,939.975,817.5,875,296.952,0
+BDRX.US,D,20231024,000000,900,997.5,847.5,892.5,519.528,0
+BDRX.US,D,20231025,000000,855,905,842.5,905,131.06400000000002,0
+BDRX.US,D,20231026,000000,937.5,985,925.025,985,100.04,0
+BDRX.US,D,20231027,000000,967.5,975,912.5,957.5,53.18,0
+BDRX.US,D,20231030,000000,975,975,922.5,975,89.144,0
+BDRX.US,D,20231031,000000,975,992.5,926.45,945,115.02000000000001,0
+BDRX.US,D,20231101,000000,957.5,987.5,925,925,16.328,0
+BDRX.US,D,20231102,000000,912.5,962.5,912.5,960,57.552,0
+BDRX.US,D,20231103,000000,947.5,990,847.5,857.5,286.248,0
+BDRX.US,D,20231106,000000,900,900,575,593.75,622.94,0
+BDRX.US,D,20231107,000000,625,840,565,647.5,1413.58,0
+BDRX.US,D,20231108,000000,602.5,649.65,595,610,310.564,0
+BDRX.US,D,20231109,000000,585,612.25,575.025,582.5,152.476,0
+BDRX.US,D,20231110,000000,610,612.5,577.5,610,86.21600000000001,0
+BDRX.US,D,20231113,000000,600,639.975,576.025,587.5,106.20400000000001,0
+BDRX.US,D,20231114,000000,615,685,597.5,660,355.36400000000003,0
+BDRX.US,D,20231115,000000,650,665.275,615.7,640.8,63.068,0
+BDRX.US,D,20231116,000000,675,675,618.5,640,22.688000000000002,0
+BDRX.US,D,20231117,000000,655,673.75,609.925,647.5,76.89600000000002,0
+BDRX.US,D,20231120,000000,616.75,675,616.75,672.5,76.396,0
+BDRX.US,D,20231121,000000,637.5,720,637.5,697.5,61.752,0
+BDRX.US,D,20231122,000000,662.525,706,635,640,47.428,0
+BDRX.US,D,20231124,000000,642.5,697.5,627.525,697.5,50.556000000000004,0
+BDRX.US,D,20231127,000000,1205,2202.5,1092.5,1277.5,132713.2,0
+BDRX.US,D,20231128,000000,1222.5,1225,825,1037.5,10074.1,0
+BDRX.US,D,20231129,000000,975,992.5,825,917.5,3581.6800000000003,0
+BDRX.US,D,20231130,000000,885,1130,857.5,905,3311.42,0
+BDRX.US,D,20231201,000000,922.5,965,853.95,937.5,978.556,0
+BDRX.US,D,20231204,000000,875,1030,875,967.5,858.2840000000001,0
+BDRX.US,D,20231205,000000,960,970,827.5,850,761.2800000000001,0
+BDRX.US,D,20231206,000000,875,880.3,837.5,852.5,296.572,0
+BDRX.US,D,20231207,000000,817.5,851.25,750,750,288.912,0
+BDRX.US,D,20231208,000000,890,890,692.5,730,368.42800000000005,0
+BDRX.US,D,20231211,000000,715,750,700,700,124.28,0
+BDRX.US,D,20231212,000000,700,702.525,672.5,680,134.764,0
+BDRX.US,D,20231213,000000,675,720,675,715,245.13200000000003,0
+BDRX.US,D,20231214,000000,725,795.975,712.5,787.5,203.3,0
+BDRX.US,D,20231215,000000,775,782.5,725,742.5,128.26,0
+BDRX.US,D,20231218,000000,727.5,810.3,705.575,757.5,211.24800000000002,0
+BDRX.US,D,20231219,000000,520,665,512.5,662.5,1074.18,0
+BDRX.US,D,20231220,000000,650,650,622.5,650,119.99200000000002,0
+BDRX.US,D,20231221,000000,627.5,649.95,625,632.5,87.73200000000001,0
+BDRX.US,D,20231222,000000,625,662.475,612.5,642.5,211.9,0
+BDRX.US,D,20231226,000000,630,660,607.5,640,167.168,0
+BDRX.US,D,20231227,000000,627.5,642.5,607.5,642.5,207.68000000000004,0
+BDRX.US,D,20231228,000000,630,671.125,617.5,657.5,165.068,0
+BDRX.US,D,20231229,000000,642.5,686.625,630,670,232.98400000000004,0
+BDRX.US,D,20240102,000000,657.5,677.5,644.125,672.5,89.144,0
+BDRX.US,D,20240103,000000,660,675,651.25,675,142.736,0
+BDRX.US,D,20240104,000000,685,685,663.75,685,106.61600000000001,0
+BDRX.US,D,20240105,000000,668.85,676.75,630,635,295.444,0
+BDRX.US,D,20240108,000000,627.5,638.75,565,582.5,254.62800000000004,0
+BDRX.US,D,20240109,000000,620,620,532.5,532.5,227.564,0
+BDRX.US,D,20240110,000000,530,546.5,512.5,515,166.824,0
+BDRX.US,D,20240111,000000,522.5,540,502.5,522.5,189.324,0
+BDRX.US,D,20240112,000000,523.7,534.85,502.5,502.5,163.012,0
+BDRX.US,D,20240116,000000,520,530,467.5,475,280.28000000000003,0
+BDRX.US,D,20240117,000000,480,492.5,452.5,457.5,149.076,0
+BDRX.US,D,20240118,000000,465,487.5,427.5,487.5,304.17199999999997,0
+BDRX.US,D,20240119,000000,467.5,529.95,458,462.5,248.82399999999998,0
+BDRX.US,D,20240122,000000,485,500,455,477.5,90.768,0
+BDRX.US,D,20240123,000000,482.5,487.5,460,475,99.28800000000001,0
+BDRX.US,D,20240124,000000,488.75,530,470,485,432.60400000000004,0
+BDRX.US,D,20240125,000000,490.5,503.375,457.5,485,163.50400000000002,0
+BDRX.US,D,20240126,000000,500,514.975,472.5,477.5,133.116,0
+BDRX.US,D,20240129,000000,477.5,490,467.5,487.5,34.583999999999996,0
+BDRX.US,D,20240130,000000,465,487.5,415,417.5,371.024,0
+BDRX.US,D,20240131,000000,420,440,400,402.5,253.216,0
+BDRX.US,D,20240201,000000,402.5,437.5,352.5,357.5,395.12800000000004,0
+BDRX.US,D,20240202,000000,370,387.5,350,355,150.01600000000002,0
+BDRX.US,D,20240205,000000,350,378.675,307.5,330,168.96,0
+BDRX.US,D,20240206,000000,332.5,452.5,327.5,382.525,2633.3700000000003,0
+BDRX.US,D,20240207,000000,430,500,330,337.5,37746.3,0
+BDRX.US,D,20240208,000000,372.5,372.5,302.5,325,5681.380000000001,0
+BDRX.US,D,20240209,000000,322.5,365,320,327.5,2004.4099999999999,0
+BDRX.US,D,20240212,000000,352.5,385,330,362.5,9406.86,0
+BDRX.US,D,20240213,000000,495,527.5,395,450,47806.9,0
+BDRX.US,D,20240214,000000,410,455,405,430,3980.1000000000004,0
+BDRX.US,D,20240215,000000,400,417.5,387.5,397.5,1806.08,0
+BDRX.US,D,20240216,000000,400,400,377.5,387.5,1115.4,0
+BDRX.US,D,20240220,000000,400,410,375,405,1087.76,0
+BDRX.US,D,20240221,000000,402.5,403.925,382.5,382.5,940.216,0
+BDRX.US,D,20240222,000000,385,392.5,377.5,385,759.932,0
+BDRX.US,D,20240223,000000,407.5,432.5,327.5,372.5,16530,0
+BDRX.US,D,20240226,000000,362.5,362.5,327.5,347.5,1273.95,0
+BDRX.US,D,20240227,000000,345,346.6,332.5,345,490.07200000000006,0
+BDRX.US,D,20240228,000000,337.5,337.5,310,330,1161.25,0
+BDRX.US,D,20240229,000000,322.5,337.5,315,317.5,573.516,0
+BDRX.US,D,20240301,000000,325,357.5,322.5,340,2197.2400000000002,0
+BDRX.US,D,20240304,000000,342.5,342.5,325,325,761.7040000000001,0
+BDRX.US,D,20240305,000000,325,332.5,320,320,558.016,0
+BDRX.US,D,20240306,000000,325,335,312.5,322.5,881.292,0
+BDRX.US,D,20240307,000000,320,330,317.5,327.5,437.0640000000001,0
+BDRX.US,D,20240308,000000,330,332.5,315.025,325,533.008,0
+BDRX.US,D,20240311,000000,327.5,332.5,317.5,327.5,285.512,0
+BDRX.US,D,20240312,000000,322.5,325,312.5,317.5,368.56,0
+BDRX.US,D,20240313,000000,317.5,322.5,310.175,317.5,299.008,0
+BDRX.US,D,20240314,000000,315,317.475,277.5,282.5,942.1040000000002,0
+BDRX.US,D,20240315,000000,297.5,297.5,285,292.5,382.79200000000003,0
+BDRX.US,D,20240318,000000,297.5,305,282.5,285,687.312,0
+BDRX.US,D,20240319,000000,262.5,263.375,250,257.525,976.7040000000002,0
+BDRX.US,D,20240320,000000,250,262.5,250,262.5,275.98400000000004,0
+BDRX.US,D,20240321,000000,260,267.475,257.7,264.85,212.048,0
+BDRX.US,D,20240322,000000,262.5,265,260.075,262.5,209.18000000000004,0
+BDRX.US,D,20240325,000000,257.5,265,220.875,245,498.92,0
+BDRX.US,D,20240326,000000,239.025,242.525,179.825,200.325,2361.7400000000002,0
+BDRX.US,D,20240327,000000,200.4,215.5,200.4,214.75,375.84000000000003,0
+BDRX.US,D,20240328,000000,402.5,500,337.5,405,353486.5,0
+BDRX.US,D,20240401,000000,335,387.5,300,365,10347.400000000001,0
+BDRX.US,D,20240402,000000,325,360,317.5,340,3007.46,0
+BDRX.US,D,20240403,000000,315,329.975,275,275,3152.75,0
+BDRX.US,D,20240404,000000,277.5,300,277.5,290,1085.5600000000002,0
+BDRX.US,D,20240405,000000,285,290,267.5,267.5,809.32,0
+BDRX.US,D,20240408,000000,265,265,250,257.5,591.152,0
+BDRX.US,D,20240409,000000,245,257.5,235,247.5,458.24,0
+BDRX.US,D,20240410,000000,242.325,250,238.025,242.6,692.556,0
+BDRX.US,D,20240411,000000,250,250,238.5,240.431,291.992,0
+BDRX.US,D,20240412,000000,247.5,247.5,227.5,229.275,503.10400000000004,0
+BDRX.US,D,20240415,000000,232.5,232.5,205,206,517.996,0
+BDRX.US,D,20240416,000000,205,217.5,202.5,215.125,496.70000000000005,0
+BDRX.US,D,20240417,000000,215.125,217.5,206,212.625,117.75999999999999,0
+BDRX.US,D,20240418,000000,204.25,210,200.25,205.025,385.616,0
+BDRX.US,D,20240419,000000,206.25,207.95,187.75,188,600.408,0
+BDRX.US,D,20240422,000000,197.5,197.5,186.25,191.25,408.668,0
+BDRX.US,D,20240423,000000,191.25,207.75,191.25,202.025,310.136,0
+BDRX.US,D,20240424,000000,199.5,199.95,177.5,187.475,597.22,0
+BDRX.US,D,20240425,000000,185,185,167.5,181.2,553.592,0
+BDRX.US,D,20240426,000000,415,435,285,325,283278.9,0
+BDRX.US,D,20240429,000000,292.5,332.5,270,327.5,12400.6,0
+BDRX.US,D,20240430,000000,307.5,402.525,287.775,377.5,7355.92,0
+BDRX.US,D,20240501,000000,362.5,375,305,330,2560.51,0
+BDRX.US,D,20240502,000000,327.5,332.5,305,310,1306.44,0
+BDRX.US,D,20240503,000000,310,320,292.5,295,1218.39,0
+BDRX.US,D,20240506,000000,280,295,270,277.5,1249.18,0
+BDRX.US,D,20240507,000000,270,272.5,247,250,998.8879999999999,0
+BDRX.US,D,20240508,000000,252.5,277.5,243.9,250,661.6840000000001,0
+BDRX.US,D,20240509,000000,260,260,245,249.925,565.428,0
+BDRX.US,D,20240510,000000,246.25,249.25,229.975,231.225,708.224,0
+BDRX.US,D,20240513,000000,232.5,247.5,230.075,242.125,428.39200000000005,0
+BDRX.US,D,20240514,000000,243.75,282.5,241.25,275,1425.08,0
+BDRX.US,D,20240515,000000,295,295,268.75,282.5,1151.34,0
+BDRX.US,D,20240516,000000,295,319.55,270,310,2112.36,0
+BDRX.US,D,20240517,000000,342.5,342.5,290,297.5,1949.8500000000001,0
+BDRX.US,D,20240520,000000,300,335,292.5,317.5,1810.18,0
+BDRX.US,D,20240521,000000,565,739.975,487.5,582.5,502619.60000000003,0
+BDRX.US,D,20240522,000000,377.5,425,312.5,320,42117.200000000004,0
+BDRX.US,D,20240523,000000,285,332.5,270.075,275,8045.910000000001,0
+BDRX.US,D,20240524,000000,282.5,297.5,242.5,257.5,4608.5,0
+BDRX.US,D,20240528,000000,255,277.5,252.5,270,2072.94,0
+BDRX.US,D,20240529,000000,255,260,237.5,245.05,2157.06,0
+BDRX.US,D,20240530,000000,237.95,249.975,235,239.975,1073.95,0
+BDRX.US,D,20240531,000000,240,254.975,237.575,241.1,815.812,0
+BDRX.US,D,20240603,000000,240,275,240,267.5,5011.450000000001,0
+BDRX.US,D,20240604,000000,262.5,267.5,250,255,798.488,0
+BDRX.US,D,20240605,000000,250,255,241.85,247.5,1194.83,0
+BDRX.US,D,20240606,000000,243.4,257.5,243.4,249.975,1012.24,0
+BDRX.US,D,20240607,000000,249.975,249.975,232.5,234.775,639.9720000000001,0
+BDRX.US,D,20240610,000000,237.5,252.5,230.025,245.05,657.0360000000001,0
+BDRX.US,D,20240611,000000,245,245,232.525,240,880.656,0
+BDRX.US,D,20240612,000000,241.2,260,240,249.975,1110.92,0
+BDRX.US,D,20240613,000000,249.75,250,243.75,245,501.736,0
+BDRX.US,D,20240614,000000,244.375,249.975,240.275,245.25,334.74800000000005,0
+BDRX.US,D,20240617,000000,247.5,252.5,242.55,249.875,969.384,0
+BDRX.US,D,20240618,000000,252.5,257.475,238.325,245.575,2143.73,0
+BDRX.US,D,20240620,000000,250,250,241.25,247.5,457.90000000000003,0
+BDRX.US,D,20240621,000000,242.5,287.5,242.5,265,2478.13,0
+BDRX.US,D,20240624,000000,246.8,250,220.075,223.588,3525.66,0
+BDRX.US,D,20240625,000000,228.75,233.406,214.975,218.025,1101.3600000000001,0
+BDRX.US,D,20240626,000000,220,228,205.5,210.525,1063.75,0
+BDRX.US,D,20240627,000000,212.95,224.9,209.775,217.75,699.3240000000001,0
+BDRX.US,D,20240628,000000,221.9,225,215.025,223.975,358.75600000000003,0
+BDRX.US,D,20240701,000000,226.4,227.45,212.825,223.45,378.98400000000004,0
+BDRX.US,D,20240702,000000,235,239.2,213.75,224.225,2552.21,0
+BDRX.US,D,20240703,000000,217.5,227.525,215.275,222.35,587.9,0
+BDRX.US,D,20240705,000000,218.8,221.975,217.5,219.375,280.024,0
+BDRX.US,D,20240708,000000,214.65,222.5,210,217.2,627.676,0
+BDRX.US,D,20240709,000000,217.2,217.2,200,205.175,653.7040000000001,0
+BDRX.US,D,20240710,000000,205.25,207.5,177.525,177.775,2274.42,0
+BDRX.US,D,20240711,000000,402.5,415,231.25,270,254225.40000000002,0
+BDRX.US,D,20240712,000000,255,270,242.525,265,9531.1,0
+BDRX.US,D,20240715,000000,245.425,260,228.15,242.5,4549.97,0
+BDRX.US,D,20240716,000000,297.5,300,238.175,247.325,41896.5,0
+BDRX.US,D,20240717,000000,244.75,255,232.5,234.5,3234.5400000000004,0
+BDRX.US,D,20240718,000000,237.525,247.5,230,235.125,1665.46,0
+BDRX.US,D,20240719,000000,212.5,217.5,195.15,200,4187.14,0
+BDRX.US,D,20240722,000000,201.95,201.95,190.025,198.575,1493.28,0
+BDRX.US,D,20240723,000000,196.25,202.5,189.3,197.85,2398.7599999999998,0
+BDRX.US,D,20240724,000000,195,195,187.6,194.575,1077.28,0
+BDRX.US,D,20240725,000000,195.875,197.475,189,192.75,1082.99,0
+BDRX.US,D,20240726,000000,193.3,195,185,185.525,1088.83,0
+BDRX.US,D,20240729,000000,187.5,191.4,175.225,178.375,1484.0600000000002,0
+BDRX.US,D,20240730,000000,177.75,178.975,167.425,170.5,937.268,0
+BDRX.US,D,20240731,000000,172.5,178.975,168.75,172.5,1345.43,0
+BDRX.US,D,20240801,000000,177.5,177.5,162.5,165.5,1111.1299999999999,0
+BDRX.US,D,20240802,000000,165.5,169.725,152.675,156.75,1066.3200000000002,0
+BDRX.US,D,20240805,000000,152.5,166.925,140,156.3,1234.1200000000001,0
+BDRX.US,D,20240806,000000,153.75,162.9,153.75,157.5,346.26,0
+BDRX.US,D,20240807,000000,157.5,160,145,146.95,1322.48,0
+BDRX.US,D,20240808,000000,146.95,153.125,138.425,142.7,458.44,0
+BDRX.US,D,20240809,000000,141.8,157.375,141.8,149.025,865.3040000000001,0
+BDRX.US,D,20240812,000000,147.5,149.975,145.35,145.775,328.716,0
+BDRX.US,D,20240813,000000,147.475,160,145.275,150.075,502.66800000000006,0
+BDRX.US,D,20240814,000000,150.075,154.925,142.525,145.038,374.43600000000004,0
+BDRX.US,D,20240815,000000,148.475,154.85,145.025,150,704.0120000000001,0
+BDRX.US,D,20240816,000000,155,155,146.25,149.75,530.58,0
+BDRX.US,D,20240819,000000,153.975,162.725,150.025,154.675,664.192,0
+BDRX.US,D,20240820,000000,160,163.1,153.525,155.25,337.824,0
+BDRX.US,D,20240821,000000,157.5,161.5,152.5,160,815.788,0
+BDRX.US,D,20240822,000000,159.775,160,151,154.2,305.3,0
+BDRX.US,D,20240823,000000,155,158.975,149.925,156.3,762.6680000000001,0
+BDRX.US,D,20240826,000000,156.3,160,150,156.25,215.968,0
+BDRX.US,D,20240827,000000,155.35,156.175,139,147.5,624.136,0
+BDRX.US,D,20240828,000000,148.725,148.725,141.275,144.3,501.936,0
+BDRX.US,D,20240829,000000,139.75,147.475,137.525,138.25,608.524,0
+BDRX.US,D,20240830,000000,138.25,142.175,137.5,137.5,412.96000000000004,0
+BDRX.US,D,20240903,000000,137.5,137.5,112.5,113.775,2588.2900000000004,0
+BDRX.US,D,20240904,000000,116.725,119.95,106.725,110,764.652,0
+BDRX.US,D,20240905,000000,107,110.025,93.825,99,1190.8799999999999,0
+BDRX.US,D,20240906,000000,100,100,88.3,90.65,561.192,0
+BDRX.US,D,20240909,000000,90.75,106.925,90.75,101.5,1096.8,0
+BDRX.US,D,20240910,000000,103.125,112.85,97.975,108.2,1079.96,0
+BDRX.US,D,20240911,000000,103.25,108.05,102.5,105,528.528,0
+BDRX.US,D,20240912,000000,105,106.25,95.525,97.5,755.676,0
+BDRX.US,D,20240913,000000,102.925,106.025,100,103,179.984,0
+BDRX.US,D,20240916,000000,105,105,96.05,100.025,563.824,0
+BDRX.US,D,20240917,000000,102.35,106.25,94.975,95.25,290.416,0
+BDRX.US,D,20240918,000000,97.5,97.5,92.525,93.15,586.1800000000001,0
+BDRX.US,D,20240919,000000,93.275,95.775,91,91.5,715.14,0
+BDRX.US,D,20240920,000000,92.5,95.125,70,73.025,3037.4400000000005,0
+BDRX.US,D,20240923,000000,74.725,74.725,65.075,68.45,1075.25,0
+BDRX.US,D,20240924,000000,67.5,76.25,67.5,73.175,684.8800000000001,0
+BDRX.US,D,20240925,000000,72.5,75,71.275,72.9,347.672,0
+BDRX.US,D,20240926,000000,71.6,74.725,65.2,73.75,11466.900000000001,0
+BDRX.US,D,20240927,000000,70.9,72.5,67.625,71.9,1008.9200000000001,0
+BDRX.US,D,20240930,000000,72.5,73.4,70.05,70.55,512.74,0
+BDRX.US,D,20241001,000000,70,82.425,68.75,76.5,2339.02,0
+BDRX.US,D,20241002,000000,77.5,82.475,67.675,69.75,4008.2000000000003,0
+BDRX.US,D,20241003,000000,70,70.925,57.625,60.075,2669.17,0
+BDRX.US,D,20241004,000000,56.1,63,50.62,55.5,8975.300000000001,0
+BDRX.US,D,20241007,000000,55.6,63.899,52.6,59.6,7181.6,0
+BDRX.US,D,20241008,000000,57.779,60.82,55.404,56.2,2491.7000000000003,0
+BDRX.US,D,20241009,000000,57,58.9,47.1,47.9,4997.1,0
+BDRX.US,D,20241010,000000,48.5,51.7,48.5,49.5,1451.6000000000001,0
+BDRX.US,D,20241011,000000,49.5,54.5,48.7,52.5,2395.5,0
+BDRX.US,D,20241014,000000,54,57.203,51.8,52.3,1410.1000000000001,0
+BDRX.US,D,20241015,000000,51,53.5,48.2,50.1,61213.4,0
+BDRX.US,D,20241016,000000,84.8,108.9,67.607,84,732628.1000000001,0
+BDRX.US,D,20241017,000000,63.7,67.7,55,58.7,47647,0
+BDRX.US,D,20241018,000000,58,64,55.536,57,16348.5,0
+BDRX.US,D,20241021,000000,55.8,62.5,55.6,59.8,7175,0
+BDRX.US,D,20241022,000000,58.5,64.264,56.1,62.4,8320,0
+BDRX.US,D,20241023,000000,60.1,74.496,60.1,70.7,13737.5,0
+BDRX.US,D,20241024,000000,69.3,70.8,65.501,66.15,5121.5,0
+BDRX.US,D,20241025,000000,64.7,72.319,62.6,63.1,21568.100000000002,0
+BDRX.US,D,20241028,000000,63,68.4,62,65.1,5199.400000000001,0
+BDRX.US,D,20241029,000000,62.8,67.2,62.001,66.6,2845.2000000000003,0
+BDRX.US,D,20241030,000000,64.4,66.589,61.7,62,2755.7000000000003,0
+BDRX.US,D,20241031,000000,62,64.7,61.101,61.5,2264.4,0
+BDRX.US,D,20241101,000000,61.2,63.126,55.406,59.1,10237.400000000001,0
+BDRX.US,D,20241104,000000,58.911,58.911,56.8,56.8,830.7,0
+BDRX.US,D,20241105,000000,57.3,58.95,56.2,56.3,1849.4,0
+BDRX.US,D,20241106,000000,56.298,60.559,56.2,57.8,1932.3000000000002,0
+BDRX.US,D,20241107,000000,55.5,59.1,51.5,54.665,9949.400000000001,0
+BDRX.US,D,20241108,000000,53.9,55,52.6,53.8,2004.1000000000001,0
+BDRX.US,D,20241111,000000,53.8,55.8,51.42,51.5,2265,0
+BDRX.US,D,20241112,000000,52,54.5,50,50.2,3462.3,0
+BDRX.US,D,20241113,000000,50.5,50.795,47,48.5,1917,0
+BDRX.US,D,20241114,000000,49.25,49.999,48.5,48.6,841.7,0
+BDRX.US,D,20241115,000000,47.1,48,35.1,36.2,6652.6,0
+BDRX.US,D,20241118,000000,37,38,36,36.5,2545.3,0
+BDRX.US,D,20241119,000000,36.8,37.5,35,35.9,2677.8,0
+BDRX.US,D,20241120,000000,36.7,38.5,35.123,38.5,3354.1000000000004,0
+BDRX.US,D,20241121,000000,43,74.7,41.8,44,581686,0
+BDRX.US,D,20241122,000000,42.8,49.7,42,45.7,22739.2,0
+BDRX.US,D,20241125,000000,48.2,51.1,42.2,49.8,7819.8,0
+BDRX.US,D,20241126,000000,46.9,49.6,45.906,48,1952.7,0
+BDRX.US,D,20241127,000000,48.5,52,47.229,49.3,14270.800000000001,0
+BDRX.US,D,20241129,000000,50,56.2,49.4014,56.2,6639.700000000001,0
+BDRX.US,D,20241202,000000,54.3,58.5,54.3,58.5,22663.7,0
+BDRX.US,D,20241203,000000,60,74,56.779,63.1,31676.600000000002,0
+BDRX.US,D,20241204,000000,63,65.4,58.3,59.9,31041.2,0
+BDRX.US,D,20241205,000000,58.1,60.45,47.6,48.1,11172.400000000001,0
+BDRX.US,D,20241206,000000,49.2,52.7,47,48.7,4787,0
+BDRX.US,D,20241209,000000,48.1,50,48,48.2,2366.8,0
+BDRX.US,D,20241210,000000,49,49,46.5,46.8,1470.4,0
+BDRX.US,D,20241211,000000,47.5,49.358,43.1,44.5,9057.6,0
+BDRX.US,D,20241212,000000,44.5,46.9,44,44.3,2574.6000000000004,0
+BDRX.US,D,20241213,000000,42.52,43.4,41.5,42,1845.1000000000001,0
+BDRX.US,D,20241216,000000,42.1,43.9,41.366,41.5,1543,0
+BDRX.US,D,20241217,000000,42.1,43.912,41.428,41.9,2342.7000000000003,0
+BDRX.US,D,20241218,000000,43.4,43.4,38.1,39.3,2384.8,0
+BDRX.US,D,20241219,000000,38.7,41.815,38,40,3087.2000000000003,0
+BDRX.US,D,20241220,000000,40,42.151,39,39.9,2439.6,0
+BDRX.US,D,20241223,000000,39.5,40.299,38,38.2,2077.3,0
+BDRX.US,D,20241224,000000,41.866,42.893,40,42.893,669.1,0
+BDRX.US,D,20241226,000000,42,47.3,42,47,1652.2,0
+BDRX.US,D,20241227,000000,43.3,44.8,42.601,42.9,1815.5,0
+BDRX.US,D,20241230,000000,41.229,43.35,40,40.5,2697.6000000000004,0
+BDRX.US,D,20241231,000000,41.4,41.4,38.25,40.5,1532.9,0
+BDRX.US,D,20250102,000000,40,42.5,40,40.9,745,0
+BDRX.US,D,20250103,000000,42.2,45.999,40.9,45,4040,0
+BDRX.US,D,20250106,000000,45.5,46.5,44.2,44.5,1379.5,0
+BDRX.US,D,20250107,000000,44.5,45.8,42.9,43.4,1049.2,0
+BDRX.US,D,20250108,000000,42.901,43.6,42.2,42.7,1300.5,0
+BDRX.US,D,20250110,000000,43.5,45.4,41.5,45.2,1610.3000000000002,0
+BDRX.US,D,20250113,000000,46,46,42.501,43,1234.8000000000002,0
+BDRX.US,D,20250114,000000,43.8,43.8,41.3,41.8,672.5,0
+BDRX.US,D,20250115,000000,41.8,42.7,41.6,41.6,346,0
+BDRX.US,D,20250116,000000,43.1,43.5,42.7,43.4,933.6,0
+BDRX.US,D,20250117,000000,43.6,43.6,42.8,42.8,515.6,0
+BDRX.US,D,20250121,000000,42.5,44.615,42.5,44,968.6,0
+BDRX.US,D,20250122,000000,43.855,46,41.6,41.6,1130.7,0
+BDRX.US,D,20250123,000000,42,43.6,41,43.5,1681.5,0
+BDRX.US,D,20250124,000000,43.5,46.289,43.5,45.312,2075.8,0
+BDRX.US,D,20250127,000000,42.8,45.3,41.372,43.099,4906.900000000001,0
+BDRX.US,D,20250128,000000,42.2,42.9,42.1,42.9,1168.1000000000001,0
+BDRX.US,D,20250129,000000,45.704,45.704,41.7,42.5,1289.6000000000001,0
+BDRX.US,D,20250130,000000,42.23,43.5,42.2,42.4,368.5,0
+BDRX.US,D,20250131,000000,43.45,44.061,43.3,44.061,354.6,0
+BDRX.US,D,20250203,000000,43.2,43.2,42.501,43.1,269.3,0
+BDRX.US,D,20250204,000000,43.1,44,41.9,43.5,702.6,0
+BDRX.US,D,20250205,000000,43.5,43.5,41.9,41.9,1290.7,0
+BDRX.US,D,20250206,000000,42.1,43.088,41.588,41.7,2332.2000000000003,0
+BDRX.US,D,20250207,000000,42.4,42.4,40.7,40.7,747,0
+BDRX.US,D,20250210,000000,88.6,92,50.983,53.7,2189220.6,0
+BDRX.US,D,20250211,000000,49.6,51.5,41.5,49.4,53996.8,0
+BDRX.US,D,20250212,000000,50.8,53,46.2,48,156207.5,0
+BDRX.US,D,20250213,000000,44.6,50.899,42.5,48.4,20555.2,0
+BDRX.US,D,20250214,000000,47.2,47.792,40.7,42.7,11916.6,0
+BDRX.US,D,20250218,000000,41.6,47,40.949,43.2,11361.400000000001,0
+BDRX.US,D,20250219,000000,42.8,45,41.1,43,9863.6,0
+BDRX.US,D,20250220,000000,42.6,42.93,33.6,38,14923,0
+BDRX.US,D,20250221,000000,36.2,37.99,35,37.1,3672,0
+BDRX.US,D,20250224,000000,36.6,36.601,34,35.8,24876.300000000003,0
+BDRX.US,D,20250225,000000,34.7,35.4,33.7,34.5,4082.3,0
+BDRX.US,D,20250226,000000,33.8,39.1,33.8,34.8,16171.2,0
+BDRX.US,D,20250227,000000,34.1,36.1,32.8,34.5,15224.400000000001,0
+BDRX.US,D,20250228,000000,33.2,34.442,31.81,33.3,2820.6000000000004,0
+BDRX.US,D,20250303,000000,32.5,34.846,28.8,29.5,7881.900000000001,0
+BDRX.US,D,20250304,000000,29.5,29.781,27.8,28,4489.8,0
+BDRX.US,D,20250305,000000,28.1,30,28.1,29.9,3051.4,0
+BDRX.US,D,20250306,000000,29.1,31.2,28.3,31.1,21314.300000000003,0
+BDRX.US,D,20250307,000000,30.5,31.1,29,30.5,2564.4,0
+BDRX.US,D,20250310,000000,41.9,44.4,26.3,28.5,2630080.5,0
+BDRX.US,D,20250311,000000,24.3,24.891,19.6,22.5,73317.3,0
+BDRX.US,D,20250312,000000,21.3,23.2,19,19.6,25753.4,0
+BDRX.US,D,20250313,000000,19.5,21.9,18.398,19.9,16201.6,0
+BDRX.US,D,20250314,000000,19.7,20.5,19,19,9858,0
+BDRX.US,D,20250317,000000,19,21.5,18.5,21.2,9964.7,0
+BDRX.US,D,20250318,000000,20.7,21.1,20,20.15,6308.1,0
+BDRX.US,D,20250319,000000,22.9,26.5,21.5,23.4,3833640.4000000004,0
+BDRX.US,D,20250320,000000,22,22,18.7,20,86836.40000000001,0
+BDRX.US,D,20250321,000000,19,19.4,17.1,17.7,32710.2,0
+BDRX.US,D,20250324,000000,18.2,18.4,16.4,17.5,19552.4,0
+BDRX.US,D,20250325,000000,16.5,17.497,15.6,15.9,21989.4,0
+BDRX.US,D,20250326,000000,16,16.43,14.5,14.9,16590.7,0
+BDRX.US,D,20250327,000000,14.7,14.7,12.8,12.9,16678.8,0
+BDRX.US,D,20250328,000000,12.8,13.3,12.3,12.3,8229.6,0
+BDRX.US,D,20250331,000000,12,13.2,11.4,13.2,13691.300000000001,0
+BDRX.US,D,20250401,000000,13.2,13.2,11.9,12,7928.6,0
+BDRX.US,D,20250402,000000,11.7,16.8,11.543,15.4,92300.3,0
+BDRX.US,D,20250403,000000,14.3,14.9,13.301,14.7,17527.9,0
+BDRX.US,D,20250404,000000,18.2,19.1,15.4,16.9,1603067.2000000002,0
+BDRX.US,D,20250407,000000,16.5,16.967,15,16.5,50904.600000000006,0
+BDRX.US,D,20250408,000000,15.6,16.543,14.1,14.1,28322.800000000003,0
+BDRX.US,D,20250409,000000,13,16.399,12.5,15.1,29124.100000000002,0
+BDRX.US,D,20250410,000000,15,16.899,14.6,15.7,9410.800000000001,0
+BDRX.US,D,20250411,000000,15.7,18.7,15.7,17.7,430536.2,0
+BDRX.US,D,20250414,000000,18,18,16.3,16.5,36973.3,0
+BDRX.US,D,20250415,000000,15.4,15.5,12.8,14.6,33445.5,0
+BDRX.US,D,20250416,000000,13.4,14.6,13.4,14.6,9932.6,0
+BDRX.US,D,20250417,000000,13.5,15.2,13.5,14.3,8481.9,0
+BDRX.US,D,20250421,000000,14.9,14.9,12.396,13.8,17962.2,0
+BDRX.US,D,20250422,000000,13.3,14.3,13.2,14,6364.200000000001,0
+BDRX.US,D,20250423,000000,14.5,14.847,14.1,14.2,13124.800000000001,0
+BDRX.US,D,20250424,000000,14.3,16,14.243,15.6,11987.800000000001,0
+BDRX.US,D,20250425,000000,16.1,16.5,15.2,15.5,15288.1,0
+BDRX.US,D,20250428,000000,15.5,16,14.3,15.1,7360.6,0
+BDRX.US,D,20250429,000000,15.1,15.1,14.2,14.9,5189.3,0
+BDRX.US,D,20250430,000000,14.71,14.847,14.4,14.6,1625.1000000000001,0
+BDRX.US,D,20250501,000000,14.9,14.95,14,14.1,3480.2000000000003,0
+BDRX.US,D,20250502,000000,14.564,14.564,13.9,14,2926.4,0
+BDRX.US,D,20250505,000000,13.9,14.429,13.8,14.1,4892.400000000001,0
+BDRX.US,D,20250506,000000,14.3,14.3,13.3,13.3,3617.4,0
+BDRX.US,D,20250507,000000,13.4,13.8,12.8,13.8,7117.900000000001,0
+BDRX.US,D,20250508,000000,13.853,14.239,13.6,14.1,3104.8,0
+BDRX.US,D,20250509,000000,14.1,14.2,13.6,14.1,3498.5,0
+BDRX.US,D,20250512,000000,11.1,13.8,11.1,12.3,188486.6,0
+BDRX.US,D,20250513,000000,12.8,13,12.4,12.9,8351,0
+BDRX.US,D,20250514,000000,13.2,13.8,12.6,13.1,7761.900000000001,0
+BDRX.US,D,20250515,000000,13.2,13.2,12.4,13,3394,0
+BDRX.US,D,20250516,000000,12.2,13,12.2,12.8,4528,0
+BDRX.US,D,20250519,000000,12.8,12.9,12.2,12.9,6087.700000000001,0
+BDRX.US,D,20250520,000000,12.8,13.2,12.5,13.2,6341,0
+BDRX.US,D,20250521,000000,13.1,13.1,12.9,13,2429.3,0
+BDRX.US,D,20250522,000000,17,19.3,13.1,13.9,6297063.800000001,0
+BDRX.US,D,20250523,000000,12.2,12.4,11.2,11.5,128331.8,0
+BDRX.US,D,20250527,000000,11.5,12.2,11.4,11.5,229610.80000000002,0
+BDRX.US,D,20250528,000000,11.8,11.8,10.3,10.5,55264.200000000004,0
+BDRX.US,D,20250529,000000,10.5,11,10.1,10.6,38022.9,0
+BDRX.US,D,20250530,000000,10.6,10.9,10.5,10.8,40866.8,0
+BDRX.US,D,20250602,000000,10.7,12.6,10.6,11.5,117252.40000000001,0
+BDRX.US,D,20250603,000000,11.2,11.8,11.2,11.6,30035.600000000002,0
+BDRX.US,D,20250604,000000,11.5,11.8,11.2,11.6,15713.300000000001,0
+BDRX.US,D,20250605,000000,11.5,11.8,11.3,11.5,13600.900000000001,0
+BDRX.US,D,20250606,000000,11.4,11.8,11.1,11.5,24913.800000000003,0
+BDRX.US,D,20250609,000000,11.5,11.5,11.15,11.5,22912.800000000003,0
+BDRX.US,D,20250610,000000,11.2,11.8,11.2,11.4,22068.7,0
+BDRX.US,D,20250611,000000,11.2,11.593,11.2,11.3,17779.5,0
+BDRX.US,D,20250612,000000,11.2,11.25,10.9,11,10530.400000000001,0
+BDRX.US,D,20250613,000000,11.2,11.2,10.3,10.7,16402.7,0
+BDRX.US,D,20250616,000000,10.7,10.7,10.2,10.4,23144.5,0
+BDRX.US,D,20250617,000000,10.3,10.5,7.846,7.963,138355.5,0
+BDRX.US,D,20250618,000000,11.3,12.9,9.003,10.3,5512364.5,0
+BDRX.US,D,20250620,000000,9.4,9.769,8.5,8.665,173440,0
+BDRX.US,D,20250623,000000,8.665,9.849,8.665,9.204,62014.600000000006,0
+BDRX.US,D,20250624,000000,9.155,9.4,9,9.21,29231.600000000002,0
+BDRX.US,D,20250625,000000,9.7,9.7,8.8,9.1,22824.7,0
+BDRX.US,D,20250626,000000,9.044,9.4,8.612,9.276,28423.4,0
+BDRX.US,D,20250627,000000,9.025,9.3,8.308,8.7,27477.9,0
+BDRX.US,D,20250630,000000,8.758,8.758,8.45,8.65,26876.9,0
+BDRX.US,D,20250701,000000,8.6,8.7,8.45,8.699,18386.2,0
+BDRX.US,D,20250702,000000,8.512,8.95,8.512,8.8,12403.800000000001,0
+BDRX.US,D,20250703,000000,8.85,8.85,8.512,8.58649,7752.700000000001,0
+BDRX.US,D,20250707,000000,8.7,8.7,8.2,8.655,14125.7,0
+BDRX.US,D,20250708,000000,8.6,8.947,8.5001,8.71,11232.900000000001,0
+BDRX.US,D,20250709,000000,8.9,8.95,8.67585,8.772,15938.800000000001,0
+BDRX.US,D,20250710,000000,8.7,9.2,8.52371,8.895,19278.8,0
+BDRX.US,D,20250711,000000,8.727,8.9,8.6,8.74,15494.400000000001,0
+BDRX.US,D,20250714,000000,8.6,13.3,8.22,9.8,2106000.6,0
+BDRX.US,D,20250715,000000,9,10.199,8.7,8.799,115575.3,0
+BDRX.US,D,20250716,000000,8.288,8.474,8,8.38,79925.1,0
+BDRX.US,D,20250717,000000,8.293,8.6,8.1,8.52,32119.5,0
+BDRX.US,D,20250718,000000,8.55,9.05164,8.22,8.446,36604.200000000004,0
+BDRX.US,D,20250721,000000,8.47,8.749,8.401,8.50451,15162.400000000001,0
+BDRX.US,D,20250722,000000,8.39,9.502,8.39,9.012,57190.700000000004,0
+BDRX.US,D,20250723,000000,8.948,9.2,8.8,8.825,17875.5,0
+BDRX.US,D,20250724,000000,9.3,9.3,8.8,8.851,11203.2,0
+BDRX.US,D,20250725,000000,8.7,9.3,8.6,8.8,12950.900000000001,0
+BDRX.US,D,20250728,000000,8.8,9,8.5,8.8,100123.1,0
+BDRX.US,D,20250729,000000,8.75,8.9,8.6,8.601,25530.300000000003,0
+BDRX.US,D,20250730,000000,8.62,8.637,8.6,8.637,21265.600000000002,0
+BDRX.US,D,20250731,000000,8.15,8.75,7.6979,7.85,94290,0
+BDRX.US,D,20250801,000000,7.65,7.7,5.852,6.7,113095,0
+BDRX.US,D,20250804,000000,6.67,7.3217,6.6228,6.98,36737,0
+BDRX.US,D,20250805,000000,6.98,7.1999,6.8005,6.98,28053,0
+BDRX.US,D,20250806,000000,7.02,7.2,6.635,6.76,14211,0
+BDRX.US,D,20250807,000000,7.02,7.1781,6.8,6.8,29285,0
+BDRX.US,D,20250808,000000,7,7.25,6.6796,7.13,23718,0
+BDRX.US,D,20250811,000000,6.81,7.24,6.81,6.895,22861,0
+BDRX.US,D,20250812,000000,7.2,7.24,6.9,6.99,18211,0
+BDRX.US,D,20250813,000000,6.95,7.01,6.8565,6.91,25005,0
+BDRX.US,D,20250814,000000,6.86,7.1756,6.86,7.04,10876,0
+BDRX.US,D,20250815,000000,7.2254,7.2254,6.8228,7.04,8757,0
+BDRX.US,D,20250818,000000,7.19,7.24,7.0168,7.24,27040,0
+BDRX.US,D,20250819,000000,7.07,7.1999,6.81,6.87,11378,0
+BDRX.US,D,20250820,000000,6.89,6.9626,6.31,6.46,32095,0
+BDRX.US,D,20250821,000000,6.65,6.78,6.5,6.75,7753,0
+BDRX.US,D,20250822,000000,6.83,6.9698,6.59,6.59,16661,0
+BDRX.US,D,20250825,000000,6.34,6.97,6.21,6.21,80970,0
+BDRX.US,D,20250826,000000,6.24,6.24,5.53,5.58,30641,0
+BDRX.US,D,20250827,000000,5.84,6.162,5.55,5.71,21997,0
+BDRX.US,D,20250828,000000,5.7201,5.9118,5.3335,5.47,15988,0
+BDRX.US,D,20250829,000000,5.52,5.8154,5.38,5.54,17278,0
+BDRX.US,D,20250902,000000,5.49,5.49,5.3001,5.36,11029,0
+BDRX.US,D,20250903,000000,5.36,5.72,5.2877,5.69,24358,0
+BDRX.US,D,20250904,000000,5.58,5.9567,5.3221,5.7116,37518,0
+BDRX.US,D,20250905,000000,5.73,5.855,5.4812,5.65,12675,0
+BDRX.US,D,20250908,000000,5.43,5.55,5.0001,5.32,494998,0
+BDRX.US,D,20250909,000000,5.27,5.73,5.179,5.61,50685,0
+BDRX.US,D,20250910,000000,5.6,5.95,5.4,5.735,28615,0
+BDRX.US,D,20250911,000000,5.62,6.3151,5.62,5.9301,55270,0
+BDRX.US,D,20250912,000000,6.3,6.3,5.93,6.02,60568,0
+BDRX.US,D,20250915,000000,5.81,6.4667,5.81,6.03,39316,0
+BDRX.US,D,20250916,000000,6.1927,6.3842,6.03,6.26,11545,0
+BDRX.US,D,20250917,000000,6.21,6.85,6.21,6.8,42859,0
+BDRX.US,D,20250918,000000,6.79,7.0935,6.38,6.52,27931,0
+BDRX.US,D,20250919,000000,6.53,6.81,6.4,6.61,16996,0
+BDRX.US,D,20250922,000000,6.32,6.685,6.1418,6.615,10937,0
+BDRX.US,D,20250923,000000,6.55,6.6912,6.3,6.3,24796,0
+BDRX.US,D,20250924,000000,6.5371,6.805,6.3516,6.41,14232,0
+BDRX.US,D,20250925,000000,6.41,6.6834,6.3,6.61,8228,0
+BDRX.US,D,20250926,000000,6.54,6.5986,6.35,6.35,12079,0
+BDRX.US,D,20250929,000000,6.35,6.7,6.3108,6.69,13202,0
+BDRX.US,D,20250930,000000,6.746,7.068,6.5,6.65,24741,0
+BDRX.US,D,20251001,000000,6.6,6.75,6.56,6.61,8016,0
+BDRX.US,D,20251002,000000,6.8088,6.85,6.62,6.67,9031,0
+BDRX.US,D,20251003,000000,6.69,7,6.68,6.7,15812,0
+BDRX.US,D,20251006,000000,6.63,6.8113,6.63,6.63,13147,0
+BDRX.US,D,20251007,000000,6.6,8.48,6.33,8.28,136866,0
+BDRX.US,D,20251008,000000,8.19,8.2499,7.0001,7.71,85290,0
+BDRX.US,D,20251009,000000,9.41,11.88,9,10.9,6249303,0
+BDRX.US,D,20251010,000000,10.39,10.41,8.554,9.19,192917,0
+BDRX.US,D,20251013,000000,8.68,8.96,7.18,7.83,82492,0
+BDRX.US,D,20251014,000000,7.83,8.4,7.5,8.4,29910,0
+BDRX.US,D,20251015,000000,8.01,8.4,7.84,8.11,25977,0
+BDRX.US,D,20251016,000000,8.2,8.65,8.2,8.34,20641,0
+BDRX.US,D,20251017,000000,7.52,8.1495,7.52,7.77,22611,0
+BDRX.US,D,20251020,000000,7.5,7.693,7.21,7.51,20863,0
+BDRX.US,D,20251021,000000,7.22,7.7094,7.22,7.55,15872,0
+BDRX.US,D,20251022,000000,7.37,7.4699,6.67,6.75,22799,0
+BDRX.US,D,20251023,000000,6.6001,6.84,6.6,6.8,7331,0
+BDRX.US,D,20251024,000000,6.99,7.24,6.99,7.19,14613,0
+BDRX.US,D,20251027,000000,7.36,7.84,7.2579,7.4468,65608,0
+BDRX.US,D,20251028,000000,7.19,7.6204,6.65,6.79,154014,0
+BDRX.US,D,20251029,000000,6.9,7.05,5.7,5.94,300170,0
+BDRX.US,D,20251030,000000,5.96,6.7499,5.9,6.11,30168,0
+BDRX.US,D,20251031,000000,6.26,6.6559,5.9025,6.33,13022,0
+BDRX.US,D,20251103,000000,5.86,6.22,5,6.18,2404284,0
+BDRX.US,D,20251104,000000,5.11,5.86,5.11,5.4,56356,0
+BDRX.US,D,20251105,000000,5.35,5.79,5.35,5.53,37915,0
+BDRX.US,D,20251106,000000,5.5,5.5,5.29,5.29,18327,0
+BDRX.US,D,20251107,000000,5.17,5.49,5.09,5.4,21558,0
+BDRX.US,D,20251110,000000,5.38,5.593,5.14,5.34,17427,0
+BDRX.US,D,20251111,000000,5.4,5.65,5.3481,5.64,17909,0
+BDRX.US,D,20251112,000000,5.47,5.6399,5.25,5.37,10693,0
+BDRX.US,D,20251113,000000,5.19,5.19,4.88,5.11,37906,0
+BDRX.US,D,20251114,000000,5.12,5.51,4.91,5.48,13203,0
+BDRX.US,D,20251117,000000,5.4699,5.74,5.2901,5.46,9964,0
+BDRX.US,D,20251118,000000,4.47,4.8199,4.26,4.6,144062,0
+BDRX.US,D,20251119,000000,4.6,4.755,3.58,3.86,93683,0
+BDRX.US,D,20251120,000000,4.01,4.44,3.93,3.93,41275,0
+BDRX.US,D,20251121,000000,3.93,4.38,3.92,4.38,8510,0
+BDRX.US,D,20251124,000000,4.23,4.8,3.94,4.32,160803,0
+BDRX.US,D,20251125,000000,4.1999,4.1999,3.6,3.9065,88902,0
+BDRX.US,D,20251126,000000,3.91,4.38,3.91,4.35,36778,0
+BDRX.US,D,20251128,000000,4.43,4.55,4.33,4.53,12929,0
+BDRX.US,D,20251201,000000,4.57,4.7,4.395,4.63,20458,0
+BDRX.US,D,20251202,000000,4.7,4.88,4.44,4.86,26079,0
+BDRX.US,D,20251203,000000,4.78,5.16,4.49,4.91,51541,0
+BDRX.US,D,20251204,000000,4.86,5.1236,4.705,5.09,18233,0
+BDRX.US,D,20251205,000000,5.005,5.05,4.88,5.04,1116915,0
+BDRX.US,D,20251208,000000,7.25,8.94,6.36,8.8,13900918,0
+BDRX.US,D,20251209,000000,7.57,7.6,4,4.07,907144,0
+BDRX.US,D,20251210,000000,5,8.94,4.76,6.72,16774622,0
+BDRX.US,D,20251211,000000,5.75,6.97,5.59,6.3,644208,0
+BDRX.US,D,20251212,000000,5.82,6.29,4.73,4.75,457770,0
+BDRX.US,D,20251215,000000,5.4901,6.13,4.55,4.78,5037233,0
+BDRX.US,D,20251216,000000,5.85,7.22,5.44,6.5,10896730,0
+BDRX.US,D,20251217,000000,6.1,7,5.3,5.46,950683,0
+BDRX.US,D,20251218,000000,4.4,4.73,3.9001,4.15,2001998,0
+BDRX.US,D,20251219,000000,3.71,3.83,3.55,3.64,428922,0
+BDRX.US,D,20251222,000000,3.63,3.63,3.2,3.32,390551,0
+BDRX.US,D,20251223,000000,3.25,3.32,3.1,3.23,151052,0
+BDRX.US,D,20251224,000000,3.17,3.17,2.83,2.83,217295,0
+BDRX.US,D,20251226,000000,2.88,2.91,2.55,2.63,3405997,0
+BDRX.US,D,20251229,000000,2.51,2.59,2.32,2.32,283584,0
+BDRX.US,D,20251230,000000,2.34,2.423,2.24,2.3,114685,0
+BDRX.US,D,20251231,000000,2.32,2.32,2.22,2.27,76721,0
+BDRX.US,D,20260102,000000,2.24,2.5038,2.2396,2.46,122021,0
+BDRX.US,D,20260105,000000,2.55,2.6338,2.4052,2.51,151497,0
+BDRX.US,D,20260106,000000,2.47,2.51,2.39,2.45,59078,0
+BDRX.US,D,20260107,000000,2.41,2.4693,2.29,2.42,102491,0
+BDRX.US,D,20260108,000000,2.3,2.36,2.23,2.31,98650,0
+BDRX.US,D,20260109,000000,2.39,2.4536,2.2801,2.35,123000,0
+BDRX.US,D,20260112,000000,2.35,2.3517,2.26,2.33,80443,0
+BDRX.US,D,20260113,000000,2.31,2.37,2.25,2.29,113154,0
+BDRX.US,D,20260114,000000,2.15,2.2487,2.06,2.09,126287,0
+BDRX.US,D,20260115,000000,2.17,2.25,2.09,2.17,114790,0
+BDRX.US,D,20260116,000000,2.24,2.3,2.1,2.24,1218751,0
+BDRX.US,D,20260120,000000,2.29,2.29,2.2,2.21,213684,0
+BDRX.US,D,20260121,000000,2.18,2.1899,2.09,2.1,147115,0
+BDRX.US,D,20260122,000000,2.1,2.26,2.03,2.17,2834940,0
+BDRX.US,D,20260123,000000,2.17,2.21,2.1,2.15,206998,0
+BDRX.US,D,20260126,000000,2.18,2.27,2.132,2.25,167531,0
+BDRX.US,D,20260127,000000,2.24,2.25,2.11,2.16,159330,0
+BDRX.US,D,20260128,000000,2.13,2.1518,2,2.08,148143,0
+BDRX.US,D,20260129,000000,2.05,2.05,1.8,1.84,170975,0
+BDRX.US,D,20260130,000000,1.79,1.79,1.71,1.77,133216,0
+BDRX.US,D,20260202,000000,1.74,1.74,1.65,1.7,107717,0
+BDRX.US,D,20260203,000000,1.7,1.7098,1.6,1.63,81749,0
+BDRX.US,D,20260204,000000,1.59,1.63,1.4,1.45,3807606,0
+BDRX.US,D,20260205,000000,1.4,1.413,1.26,1.3,258208,0
+BDRX.US,D,20260206,000000,1.25,1.32,1.22,1.24,122616,0
+BDRX.US,D,20260209,000000,1.25,1.38,1.23,1.3,143616,0
+BDRX.US,D,20260210,000000,1.31,1.37,1.25,1.27,125479,0
+BDRX.US,D,20260211,000000,1.28,1.29,1.2,1.21,57245,0
+BDRX.US,D,20260212,000000,1.16,1.16,1.08,1.09,109483,0
+BDRX.US,D,20260213,000000,1.07,1.22,1.04,1.08,137214,0
+BDRX.US,D,20260217,000000,1.08,1.5,1.08,1.29,548217,0
+BDRX.US,D,20260218,000000,1.29,1.33,1.195,1.22,105695,0

daily/us/nasdaq stocks/1/bgin.us.txt

@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGIN.US,D,20251021,000000,6,6.5,4.723,4.96,3061522,0
+BGIN.US,D,20251022,000000,4.3,4.4543,3.81,4.16,743586,0
+BGIN.US,D,20251023,000000,4.18,4.89,4.17,4.76,590763,0
+BGIN.US,D,20251024,000000,4.82,5.4499,4.57,4.7,362799,0
+BGIN.US,D,20251027,000000,4.97,5.1889,4.1812,4.295,411487,0
+BGIN.US,D,20251028,000000,4.45,4.6,4.3397,4.44,140925,0
+BGIN.US,D,20251029,000000,4.43,4.45,4.052,4.11,160202,0
+BGIN.US,D,20251030,000000,4.04,4.07,3.9,3.97,150772,0
+BGIN.US,D,20251031,000000,3.91,4.11,3.91,4.01,175280,0
+BGIN.US,D,20251103,000000,3.98,4.02,3.92,3.93,91025,0
+BGIN.US,D,20251104,000000,3.9,4.41,3.88,4.1,196358,0
+BGIN.US,D,20251105,000000,4,4.14,3.92,3.92,88404,0
+BGIN.US,D,20251106,000000,3.93,4.03,3.9,3.91,116830,0
+BGIN.US,D,20251107,000000,3.9,3.926,3.75,3.81,195188,0
+BGIN.US,D,20251110,000000,3.812,3.9,3.41,3.44,119222,0
+BGIN.US,D,20251111,000000,3.45,3.565,3.45,3.53,37943,0
+BGIN.US,D,20251112,000000,3.42,3.6,3.1619,3.52,150057,0
+BGIN.US,D,20251113,000000,3.44,3.59,3.3,3.31,137768,0
+BGIN.US,D,20251114,000000,3.14,3.27,3.1,3.16,168762,0
+BGIN.US,D,20251117,000000,3.14,3.21,3.14,3.18,53143,0
+BGIN.US,D,20251118,000000,3.14,3.26,3.14,3.16,20598,0
+BGIN.US,D,20251119,000000,3.14,3.175,3.14,3.14,53085,0
+BGIN.US,D,20251120,000000,3.14,3.35,2.47,2.68,146352,0
+BGIN.US,D,20251121,000000,2.62,3.07,2.62,3.01,62101,0
+BGIN.US,D,20251124,000000,3,3.23,3,3.06,35996,0
+BGIN.US,D,20251125,000000,3.12,3.18,3.06,3.18,13950,0
+BGIN.US,D,20251126,000000,3.19,3.2,2.86,2.89,73489,0
+BGIN.US,D,20251128,000000,2.94,3.02,2.9,2.9,14255,0
+BGIN.US,D,20251201,000000,2.81,2.88,2.78,2.78,34548,0
+BGIN.US,D,20251202,000000,2.8,2.8,2.74,2.76,15110,0
+BGIN.US,D,20251203,000000,2.8,2.8,2.61,2.69,22071,0
+BGIN.US,D,20251204,000000,2.72,3.1282,2.6552,3.05,47126,0
+BGIN.US,D,20251205,000000,2.95,3.07,2.9,3.04,19731,0
+BGIN.US,D,20251208,000000,2.85,3.02,2.85,2.93,45095,0
+BGIN.US,D,20251209,000000,2.9284,3.09,2.9201,2.99,17631,0
+BGIN.US,D,20251210,000000,3.01,3.08,2.9649,3.02,14686,0
+BGIN.US,D,20251211,000000,3.06,3.17,2.9601,3.17,26467,0
+BGIN.US,D,20251212,000000,3.15,3.2,3.01,3.13,48214,0
+BGIN.US,D,20251215,000000,3.1,3.19,3.0501,3.08,31265,0
+BGIN.US,D,20251216,000000,3.08,3.44,3.08,3.41,35391,0
+BGIN.US,D,20251217,000000,3.43,3.5199,3.12,3.12,42631,0
+BGIN.US,D,20251218,000000,3.18,3.18,2.71,2.75,78417,0
+BGIN.US,D,20251219,000000,2.75,2.935,2.7201,2.82,44847,0
+BGIN.US,D,20251222,000000,2.837,3.1,2.837,2.86,52169,0
+BGIN.US,D,20251223,000000,2.86,3.11,2.71,2.77,112109,0
+BGIN.US,D,20251224,000000,2.76,2.76,2.65,2.66,27244,0
+BGIN.US,D,20251226,000000,2.62,2.62,2.48,2.5,66745,0
+BGIN.US,D,20251229,000000,2.5,2.55,2.38,2.445,39721,0
+BGIN.US,D,20251230,000000,2.44,2.7,2.4,2.59,96995,0
+BGIN.US,D,20251231,000000,2.62,2.64,2.5,2.51,94960,0
+BGIN.US,D,20260102,000000,2.56,2.75,2.56,2.72,19036,0
+BGIN.US,D,20260105,000000,2.67,3,2.67,2.93,45743,0
+BGIN.US,D,20260106,000000,2.93,2.97,2.71,2.84,14337,0
+BGIN.US,D,20260107,000000,2.9,3,2.8025,2.84,31400,0
+BGIN.US,D,20260108,000000,2.8515,3.04,2.8515,2.98,26428,0
+BGIN.US,D,20260109,000000,2.98,3.17,2.98,3.166,17461,0
+BGIN.US,D,20260112,000000,3.15,3.25,3.01,3.19,19579,0
+BGIN.US,D,20260113,000000,3.16,3.26,3.16,3.24,22151,0
+BGIN.US,D,20260114,000000,3.16,3.34,3.16,3.34,28921,0
+BGIN.US,D,20260115,000000,3.24,3.37,3.24,3.28,12935,0
+BGIN.US,D,20260116,000000,3.28,3.65,3.28,3.53,25002,0
+BGIN.US,D,20260120,000000,3.43,3.5,3.265327,3.36,36936,0
+BGIN.US,D,20260121,000000,3.38,3.55,3.36,3.546,9640,0
+BGIN.US,D,20260122,000000,3.59,3.59,3.4225,3.46,13389,0
+BGIN.US,D,20260123,000000,3.45,3.496,3.41,3.496,5802,0
+BGIN.US,D,20260126,000000,3.5,3.52,3.2,3.25,34002,0
+BGIN.US,D,20260127,000000,3.25,3.315,3.25,3.28,3233,0
+BGIN.US,D,20260128,000000,3.2,3.21,3.12,3.13,37156,0
+BGIN.US,D,20260129,000000,3.12,3.17,3.04,3.04,5771,0
+BGIN.US,D,20260130,000000,3,3.003,2.89,2.99,38757,0
+BGIN.US,D,20260202,000000,2.98,2.99,2.9,2.99,5102,0
+BGIN.US,D,20260203,000000,2.99,2.99,2.9222,2.99,3588,0
+BGIN.US,D,20260204,000000,2.91,3.17,2.88,3.13,20498,0
+BGIN.US,D,20260205,000000,2.98,2.98,2.8,2.82,33135,0
+BGIN.US,D,20260206,000000,2.8,3,2.8,2.94,16355,0
+BGIN.US,D,20260209,000000,2.84,2.99,2.83,2.97,5579,0
+BGIN.US,D,20260210,000000,2.892,2.91,2.85,2.906,5185,0
+BGIN.US,D,20260211,000000,2.855,2.875,2.855,2.875,1763,0
+BGIN.US,D,20260212,000000,2.84,3.04,2.84,2.95,7184,0
+BGIN.US,D,20260213,000000,2.8303,2.92,2.8303,2.92,1660,0
+BGIN.US,D,20260217,000000,2.8762,2.88,2.8762,2.88,1443,0
+BGIN.US,D,20260218,000000,2.88,2.88,2.86,2.86,2549,0

daily/us/nasdaq stocks/1/blfy.us.txt

@@ -0,0 +1,1153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLFY.US,D,20210719,000000,12.65,12.89,12.55,12.81,688304,0
+BLFY.US,D,20210720,000000,12.99,12.99,12.75,12.84,389636,0
+BLFY.US,D,20210721,000000,12.67,12.88,12.67,12.81,466535,0
+BLFY.US,D,20210722,000000,12.71,12.75,12.6,12.6,554337,0
+BLFY.US,D,20210723,000000,12.6,12.7,12.55,12.7,691128,0
+BLFY.US,D,20210726,000000,12.67,12.74,12.5,12.53,320654,0
+BLFY.US,D,20210727,000000,12.5,12.55,12.32,12.41,511504,0
+BLFY.US,D,20210728,000000,12.38,12.55,12.38,12.52,338709,0
+BLFY.US,D,20210729,000000,12.5,12.52,12.42,12.5,226603,0
+BLFY.US,D,20210730,000000,12.5,12.5,12.32,12.38,282932,0
+BLFY.US,D,20210802,000000,12.35,12.52,12.35,12.51,464469,0
+BLFY.US,D,20210803,000000,12.51,12.54,12.44,12.5,130163,0
+BLFY.US,D,20210804,000000,12.49,12.9,12.4519,12.81,356725,0
+BLFY.US,D,20210805,000000,12.73,12.9,12.71,12.79,218953,0
+BLFY.US,D,20210806,000000,12.83,12.98,12.8,12.98,479801,0
+BLFY.US,D,20210809,000000,12.98,13.11,12.91,13.07,435157,0
+BLFY.US,D,20210810,000000,13.02,13.25,13,13.17,319895,0
+BLFY.US,D,20210811,000000,13.18,13.251,13.1206,13.23,256203,0
+BLFY.US,D,20210812,000000,13.25,13.34,13.19,13.32,202325,0
+BLFY.US,D,20210813,000000,13.33,13.45,13.2433,13.39,275380,0
+BLFY.US,D,20210816,000000,13.34,13.43,13.27,13.41,148616,0
+BLFY.US,D,20210817,000000,13.35,13.46,13.285,13.46,280469,0
+BLFY.US,D,20210818,000000,13.4,13.501,13.33,13.5,283525,0
+BLFY.US,D,20210819,000000,13.42,13.54,13.41,13.49,153070,0
+BLFY.US,D,20210820,000000,13.43,13.55,13.32,13.5,239620,0
+BLFY.US,D,20210823,000000,13.5,13.75,13.5,13.7,256096,0
+BLFY.US,D,20210824,000000,13.73,13.75,13.67,13.69,100213,0
+BLFY.US,D,20210825,000000,13.72,13.73,13.55,13.64,131266,0
+BLFY.US,D,20210826,000000,13.67,13.7,13.51,13.63,161813,0
+BLFY.US,D,20210827,000000,13.59,13.74,13.55,13.69,150783,0
+BLFY.US,D,20210830,000000,13.62,13.72,12.91,13.6,617763,0
+BLFY.US,D,20210831,000000,13.7,13.7,13.39,13.49,222288,0
+BLFY.US,D,20210901,000000,13.54,13.92,13.49,13.85,544037,0
+BLFY.US,D,20210902,000000,13.9,14.02,13.6801,14,343364,0
+BLFY.US,D,20210903,000000,13.99,14.21,13.9115,14.2,741793,0
+BLFY.US,D,20210907,000000,14.2,14.3,13.97,14.29,418023,0
+BLFY.US,D,20210908,000000,14.3,14.49,14.2,14.48,485832,0
+BLFY.US,D,20210909,000000,14.5,14.59,14.39,14.48,668958,0
+BLFY.US,D,20210910,000000,14.55,14.55,14.43,14.55,497518,0
+BLFY.US,D,20210913,000000,14.55,14.58,14.21,14.36,493307,0
+BLFY.US,D,20210914,000000,14.36,14.37,13.82,14,501833,0
+BLFY.US,D,20210915,000000,13.94,14.21,13.94,14.16,675568,0
+BLFY.US,D,20210916,000000,14.16,14.2,13.821,13.96,504925,0
+BLFY.US,D,20210917,000000,14,14.17,13.44,13.5,4900792,0
+BLFY.US,D,20210920,000000,13.25,13.49,13.17,13.42,490174,0
+BLFY.US,D,20210921,000000,13.5,13.5637,13.35,13.48,422622,0
+BLFY.US,D,20210922,000000,13.48,13.69,13.43,13.5,167305,0
+BLFY.US,D,20210923,000000,13.53,13.96,13.53,13.84,118782,0
+BLFY.US,D,20210924,000000,13.78,13.89,13.6867,13.74,77867,0
+BLFY.US,D,20210927,000000,13.72,14.15,13.69,14.04,384546,0
+BLFY.US,D,20210928,000000,13.97,14.02,13.55,13.65,80461,0
+BLFY.US,D,20210929,000000,13.64,13.75,13.51,13.71,93073,0
+BLFY.US,D,20210930,000000,13.74,13.86,13.655,13.79,190118,0
+BLFY.US,D,20211001,000000,13.84,13.99,13.66,13.96,196154,0
+BLFY.US,D,20211004,000000,13.87,13.89,13.58,13.65,129058,0
+BLFY.US,D,20211005,000000,13.66,13.81,13.5,13.81,154212,0
+BLFY.US,D,20211006,000000,13.67,13.84,13.61,13.8,100336,0
+BLFY.US,D,20211007,000000,13.87,13.92,13.65,13.85,101727,0
+BLFY.US,D,20211008,000000,13.82,13.9,13.67,13.84,90310,0
+BLFY.US,D,20211011,000000,13.82,13.82,13.63,13.67,126378,0
+BLFY.US,D,20211012,000000,13.72,13.82,13.7,13.81,102962,0
+BLFY.US,D,20211013,000000,13.83,13.85,13.7,13.81,93458,0
+BLFY.US,D,20211014,000000,13.89,13.93,13.815,13.89,81707,0
+BLFY.US,D,20211015,000000,13.98,13.98,13.59,13.88,111218,0
+BLFY.US,D,20211018,000000,13.8,13.93,13.63,13.91,72101,0
+BLFY.US,D,20211019,000000,13.91,14,13.83,13.99,144828,0
+BLFY.US,D,20211020,000000,13.96,14,13.86,13.96,108565,0
+BLFY.US,D,20211021,000000,13.93,14,13.82,13.98,88782,0
+BLFY.US,D,20211022,000000,13.92,13.98,13.63,13.96,100194,0
+BLFY.US,D,20211025,000000,13.95,13.95,13.8,13.93,81349,0
+BLFY.US,D,20211026,000000,13.93,13.93,13.775,13.8,94315,0
+BLFY.US,D,20211027,000000,13.87,14,13.79,13.89,154308,0
+BLFY.US,D,20211028,000000,13.9,13.9794,13.79,13.84,85710,0
+BLFY.US,D,20211029,000000,13.82,14.2,13.7801,14.07,206300,0
+BLFY.US,D,20211101,000000,14.02,14.15,13.94,14.02,100334,0
+BLFY.US,D,20211102,000000,14,14.12,13.94,14,78861,0
+BLFY.US,D,20211103,000000,14.04,14.35,14.04,14.35,145279,0
+BLFY.US,D,20211104,000000,14.28,14.39,14.0867,14.37,88764,0
+BLFY.US,D,20211105,000000,14.31,14.48,14.31,14.4,98745,0
+BLFY.US,D,20211108,000000,14.38,14.38,14.15,14.22,62476,0
+BLFY.US,D,20211109,000000,14.19,14.27,13.99,14.17,52002,0
+BLFY.US,D,20211110,000000,14.14,14.48,14.12,14.43,121857,0
+BLFY.US,D,20211111,000000,14.44,14.47,14.18,14.46,116260,0
+BLFY.US,D,20211112,000000,14.48,14.48,14.34,14.45,66329,0
+BLFY.US,D,20211115,000000,14.46,14.481,14.39,14.48,75596,0
+BLFY.US,D,20211116,000000,14.47,14.47,14.41,14.45,81960,0
+BLFY.US,D,20211117,000000,14.45,14.57,14.255,14.55,218611,0
+BLFY.US,D,20211118,000000,14.5,14.88,14.49,14.85,211679,0
+BLFY.US,D,20211119,000000,14.83,15.14,14.531,15.08,322381,0
+BLFY.US,D,20211122,000000,15.11,15.16,15.06,15.1,136793,0
+BLFY.US,D,20211123,000000,15.0102,15.21,14.99,15.18,159434,0
+BLFY.US,D,20211124,000000,15.05,15.29,14.99,15.23,85227,0
+BLFY.US,D,20211126,000000,15,15.24,14.92,15.23,143808,0
+BLFY.US,D,20211129,000000,15.23,15.35,14.855,14.93,132758,0
+BLFY.US,D,20211130,000000,14.85,14.85,14.15,14.57,165286,0
+BLFY.US,D,20211201,000000,14.83,15,14.43,14.58,152160,0
+BLFY.US,D,20211202,000000,14.68,14.822,14.58,14.65,71871,0
+BLFY.US,D,20211203,000000,14.55,14.77,14.53,14.65,144199,0
+BLFY.US,D,20211206,000000,14.7,14.87,14.65,14.66,93630,0
+BLFY.US,D,20211207,000000,14.68,14.72,14.42,14.57,61611,0
+BLFY.US,D,20211208,000000,14.56,14.62,14.4,14.59,51598,0
+BLFY.US,D,20211209,000000,14.56,14.67,14.54,14.6,55026,0
+BLFY.US,D,20211210,000000,14.6,14.68,14.57,14.67,50786,0
+BLFY.US,D,20211213,000000,14.61,14.73,14.49,14.63,112119,0
+BLFY.US,D,20211214,000000,14.64,14.97,14.64,14.83,109649,0
+BLFY.US,D,20211215,000000,14.83,15.05,14.63,14.89,97569,0
+BLFY.US,D,20211216,000000,14.93,15.17,14.88,15.12,263452,0
+BLFY.US,D,20211217,000000,15.12,15.47,14.89,15.34,457202,0
+BLFY.US,D,20211220,000000,15.21,15.21,14.55,14.78,235291,0
+BLFY.US,D,20211221,000000,14.77,14.88,14.35,14.72,118048,0
+BLFY.US,D,20211222,000000,14.815,14.815,14.6,14.7,48848,0
+BLFY.US,D,20211223,000000,14.73,14.8,14.55,14.55,55190,0
+BLFY.US,D,20211227,000000,14.54,14.69,14.42,14.54,48157,0
+BLFY.US,D,20211228,000000,14.54,14.61,14.475,14.51,48784,0
+BLFY.US,D,20211229,000000,14.62,14.79,14.46,14.63,49399,0
+BLFY.US,D,20211230,000000,14.64,14.8,14.59,14.64,46128,0
+BLFY.US,D,20211231,000000,14.64,14.93,14.45,14.63,81333,0
+BLFY.US,D,20220103,000000,14.59,14.885,14.53,14.79,84088,0
+BLFY.US,D,20220104,000000,14.79,14.945,14.74,14.74,63972,0
+BLFY.US,D,20220105,000000,14.85,14.85,14.6,14.63,60224,0
+BLFY.US,D,20220106,000000,14.54,14.85,14.45,14.8,63487,0
+BLFY.US,D,20220107,000000,14.8,14.8,14.6,14.71,46766,0
+BLFY.US,D,20220110,000000,14.78,14.78,14.38,14.59,56852,0
+BLFY.US,D,20220111,000000,14.52,14.63,14.48,14.59,63944,0
+BLFY.US,D,20220112,000000,14.63,14.63,14.5,14.54,78568,0
+BLFY.US,D,20220113,000000,14.58,14.79,14.535,14.69,40873,0
+BLFY.US,D,20220114,000000,14.69,14.8,14.59,14.8,64025,0
+BLFY.US,D,20220118,000000,14.66,14.73,14.37,14.38,43743,0
+BLFY.US,D,20220119,000000,14.41,14.41,14.09,14.11,73820,0
+BLFY.US,D,20220120,000000,14.1,14.33,13.86,14,95440,0
+BLFY.US,D,20220121,000000,13.85,14.37,13.68,14.22,309873,0
+BLFY.US,D,20220124,000000,14.13,14.63,14.102,14.62,105623,0
+BLFY.US,D,20220125,000000,14.52,14.63,14.34,14.54,42290,0
+BLFY.US,D,20220126,000000,13.84,14.76,13.84,14.55,107029,0
+BLFY.US,D,20220127,000000,14.52,14.59,14.4,14.52,131019,0
+BLFY.US,D,20220128,000000,14.51,14.69,14.23,14.66,113876,0
+BLFY.US,D,20220131,000000,14.54,14.79,14.48,14.68,78668,0
+BLFY.US,D,20220201,000000,14.74,14.75,14.3742,14.65,69225,0
+BLFY.US,D,20220202,000000,14.63,14.63,14.49,14.58,57517,0
+BLFY.US,D,20220203,000000,14.56,14.8,14.56,14.69,52759,0
+BLFY.US,D,20220204,000000,14.63,14.8,14.5,14.77,61213,0
+BLFY.US,D,20220207,000000,14.77,14.84,14.61,14.78,68164,0
+BLFY.US,D,20220208,000000,14.77,14.89,14.69,14.77,47067,0
+BLFY.US,D,20220209,000000,14.69,14.72,14.47,14.5,73364,0
+BLFY.US,D,20220210,000000,14.5,14.615,14.38,14.51,79993,0
+BLFY.US,D,20220211,000000,14.5,14.605,14.43,14.5,74413,0
+BLFY.US,D,20220214,000000,14.57,14.61,14.27,14.31,58283,0
+BLFY.US,D,20220215,000000,14.44,14.52,14.33,14.38,29806,0
+BLFY.US,D,20220216,000000,14.27,14.48,14.12,14.42,56678,0
+BLFY.US,D,20220217,000000,14.29,14.45,14.15,14.4,53015,0
+BLFY.US,D,20220218,000000,14.32,14.49,14.3,14.33,55510,0
+BLFY.US,D,20220222,000000,14.26,14.34,14.15,14.2,44500,0
+BLFY.US,D,20220223,000000,14.25,14.26,13.86,13.88,34908,0
+BLFY.US,D,20220224,000000,13.69,13.69,13.265,13.66,81950,0
+BLFY.US,D,20220225,000000,13.65,14.06,13.5919,13.95,45129,0
+BLFY.US,D,20220228,000000,13.96,14.01,13.85,13.89,54109,0
+BLFY.US,D,20220301,000000,13.7,13.7,13.22,13.41,74987,0
+BLFY.US,D,20220302,000000,13.55,13.98,13.55,13.6,55917,0
+BLFY.US,D,20220303,000000,13.66,13.66,13.38,13.52,41447,0
+BLFY.US,D,20220304,000000,13.4,13.51,13.25,13.4,46245,0
+BLFY.US,D,20220307,000000,13.4,13.54,13.25,13.25,66297,0
+BLFY.US,D,20220308,000000,13.34,13.575,13.27,13.37,55723,0
+BLFY.US,D,20220309,000000,13.61,13.8897,13.61,13.77,57424,0
+BLFY.US,D,20220310,000000,13.63,13.85,13.63,13.75,43901,0
+BLFY.US,D,20220311,000000,13.7,13.85,13.68,13.73,24761,0
+BLFY.US,D,20220314,000000,13.87,13.93,13.52,13.55,41244,0
+BLFY.US,D,20220315,000000,13.64,13.67,13.33,13.4,34010,0
+BLFY.US,D,20220316,000000,13.47,13.68,13.24,13.68,72997,0
+BLFY.US,D,20220317,000000,13.53,13.61,13.49,13.51,27071,0
+BLFY.US,D,20220318,000000,13.43,13.63,13.2901,13.55,135097,0
+BLFY.US,D,20220321,000000,13.49,13.5,13.33,13.41,24384,0
+BLFY.US,D,20220322,000000,13.44,13.69,13.44,13.67,52140,0
+BLFY.US,D,20220323,000000,13.58,13.58,13.3,13.36,32195,0
+BLFY.US,D,20220324,000000,13.41,13.44,13.31,13.43,20757,0
+BLFY.US,D,20220325,000000,13.405,13.495,13.344,13.38,41807,0
+BLFY.US,D,20220328,000000,13.37,13.4,13.33,13.4,27160,0
+BLFY.US,D,20220329,000000,13.4,13.63,13.36,13.49,73669,0
+BLFY.US,D,20220330,000000,13.47,13.5798,13.46,13.52,60692,0
+BLFY.US,D,20220331,000000,13.56,13.56,13.49,13.55,44363,0
+BLFY.US,D,20220401,000000,13.5,13.63,13.23,13.38,84664,0
+BLFY.US,D,20220404,000000,13.42,13.45,13.37,13.4,45891,0
+BLFY.US,D,20220405,000000,13.4,13.54,13.34,13.41,47735,0
+BLFY.US,D,20220406,000000,13.4,13.46,13.251,13.35,67406,0
+BLFY.US,D,20220407,000000,13.35,13.37,13.22,13.23,49441,0
+BLFY.US,D,20220408,000000,13.28,13.32,13.16,13.19,59322,0
+BLFY.US,D,20220411,000000,13.12,13.26,13.12,13.21,55941,0
+BLFY.US,D,20220412,000000,13.26,13.43,13.24,13.35,55003,0
+BLFY.US,D,20220413,000000,13.32,13.44,13.3,13.38,35401,0
+BLFY.US,D,20220414,000000,13.42,13.49,13.27,13.3,54696,0
+BLFY.US,D,20220418,000000,13.21,13.31,13.03,13.07,59125,0
+BLFY.US,D,20220419,000000,13.06,13.27,13.06,13.15,47640,0
+BLFY.US,D,20220420,000000,13.2,13.32,13.17,13.24,42512,0
+BLFY.US,D,20220421,000000,13.28,13.42,13.071,13.16,35873,0
+BLFY.US,D,20220422,000000,13.2,13.2,13.01,13.03,39963,0
+BLFY.US,D,20220425,000000,13,13.105,12.8425,13,65594,0
+BLFY.US,D,20220426,000000,12.89,13.03,12.13,12.44,117433,0
+BLFY.US,D,20220427,000000,12.52,12.83,12.39,12.58,56419,0
+BLFY.US,D,20220428,000000,12.62,12.93,12.62,12.86,75388,0
+BLFY.US,D,20220429,000000,12.93,12.93,12.59,12.62,64505,0
+BLFY.US,D,20220502,000000,12.68,12.8,12.23,12.62,115559,0
+BLFY.US,D,20220503,000000,12.67,12.8,12.485,12.65,38619,0
+BLFY.US,D,20220504,000000,12.6,12.87,12.5,12.87,68939,0
+BLFY.US,D,20220505,000000,12.72,12.8,12.46,12.6,70522,0
+BLFY.US,D,20220506,000000,12.511,12.52,12.21,12.34,64080,0
+BLFY.US,D,20220509,000000,12.23,12.26,12.02,12.08,76157,0
+BLFY.US,D,20220510,000000,12.08,12.2,11.795,11.83,71291,0
+BLFY.US,D,20220511,000000,11.77,11.85,11.55,11.68,99964,0
+BLFY.US,D,20220512,000000,11.73,11.74,11.08,11.35,132770,0
+BLFY.US,D,20220513,000000,11.4,11.65,11.4,11.59,70683,0
+BLFY.US,D,20220516,000000,11.53,11.615,11.42,11.49,59942,0
+BLFY.US,D,20220517,000000,11.63,12.1,11.63,12,56293,0
+BLFY.US,D,20220518,000000,11.88,12.1,11.82,11.93,81094,0
+BLFY.US,D,20220519,000000,11.87,11.99,11.425,11.63,78906,0
+BLFY.US,D,20220520,000000,11.75,11.77,11.43,11.69,116679,0
+BLFY.US,D,20220523,000000,11.88,12.01,11.75,11.86,79185,0
+BLFY.US,D,20220524,000000,11.7783,11.82,11.55,11.77,117372,0
+BLFY.US,D,20220525,000000,11.83,11.97,11.815,11.85,57300,0
+BLFY.US,D,20220526,000000,11.95,12.04,11.89,11.94,39359,0
+BLFY.US,D,20220527,000000,11.99,12.01,11.83,11.95,49736,0
+BLFY.US,D,20220531,000000,11.87,12.05,11.87,11.97,53877,0
+BLFY.US,D,20220601,000000,12,12.035,11.81,11.98,42685,0
+BLFY.US,D,20220602,000000,11.93,12.29,11.93,12.29,32697,0
+BLFY.US,D,20220603,000000,12.215,12.215,11.985,12.01,48325,0
+BLFY.US,D,20220606,000000,12.11,12.15,12.05,12.1,29463,0
+BLFY.US,D,20220607,000000,12.07,12.2,12.07,12.15,32531,0
+BLFY.US,D,20220608,000000,12.14,12.215,12.01,12.09,59082,0
+BLFY.US,D,20220609,000000,12.05,12.05,11.77,11.77,55211,0
+BLFY.US,D,20220610,000000,11.66,11.72,11.48,11.64,44201,0
+BLFY.US,D,20220613,000000,11.54,11.56,11.2899,11.39,67941,0
+BLFY.US,D,20220614,000000,11.38,11.55,11.36,11.48,61430,0
+BLFY.US,D,20220615,000000,11.48,11.73,11.37,11.61,77975,0
+BLFY.US,D,20220616,000000,11.51,11.55,11.33,11.47,84689,0
+BLFY.US,D,20220617,000000,11.5,11.83,11.5,11.62,211452,0
+BLFY.US,D,20220621,000000,11.68,12.16,11.61,12.15,82627,0
+BLFY.US,D,20220622,000000,12.09,12.4082,12.07,12.32,66683,0
+BLFY.US,D,20220623,000000,12.31,12.42,12.03,12.11,87000,0
+BLFY.US,D,20220624,000000,12.1,12.69,12.08,12.69,454469,0
+BLFY.US,D,20220627,000000,12.64,12.64,12.17,12.32,59955,0
+BLFY.US,D,20220628,000000,12.33,12.52,12.17,12.18,44982,0
+BLFY.US,D,20220629,000000,12.15,12.18,12.07,12.11,29464,0
+BLFY.US,D,20220630,000000,12,12.135,11.94,11.99,47557,0
+BLFY.US,D,20220701,000000,11.91,12.09,11.9,12.08,55032,0
+BLFY.US,D,20220705,000000,12,12.05,11.82,12,61594,0
+BLFY.US,D,20220706,000000,12.01,12.21,11.94,12.11,44698,0
+BLFY.US,D,20220707,000000,12.19,12.3,12.11,12.22,59826,0
+BLFY.US,D,20220708,000000,12.22,12.28,12.09,12.1,37679,0
+BLFY.US,D,20220711,000000,12.1,12.1,11.78,11.82,44225,0
+BLFY.US,D,20220712,000000,11.83,12,11.76,11.89,34237,0
+BLFY.US,D,20220713,000000,11.81,11.99,11.79,11.8,24387,0
+BLFY.US,D,20220714,000000,11.64,11.77,11.61,11.74,24119,0
+BLFY.US,D,20220715,000000,11.91,12.16,11.85,11.95,95450,0
+BLFY.US,D,20220718,000000,12,12.08,11.65,11.66,108000,0
+BLFY.US,D,20220719,000000,11.78,11.8538,11.7501,11.76,30630,0
+BLFY.US,D,20220720,000000,11.69,11.78,11.55,11.67,70669,0
+BLFY.US,D,20220721,000000,11.99,12.16,11.9,11.99,89230,0
+BLFY.US,D,20220722,000000,12.04,12.04,11.69,11.88,49985,0
+BLFY.US,D,20220725,000000,11.9,12.075,11.77,11.94,32536,0
+BLFY.US,D,20220726,000000,11.93,11.99,11.86,11.92,28847,0
+BLFY.US,D,20220727,000000,12.03,12.07,11.77,11.99,76272,0
+BLFY.US,D,20220728,000000,11.78,11.89,11.77,11.85,50555,0
+BLFY.US,D,20220729,000000,11.7642,11.98,11.67,11.73,82811,0
+BLFY.US,D,20220801,000000,11.66,11.86,11.64,11.79,72287,0
+BLFY.US,D,20220802,000000,11.8,11.89,11.66,11.67,50315,0
+BLFY.US,D,20220803,000000,11.67,11.775,11.59,11.73,69316,0
+BLFY.US,D,20220804,000000,11.7101,11.775,11.62,11.69,47224,0
+BLFY.US,D,20220805,000000,11.62,11.67,11.55,11.6,53036,0
+BLFY.US,D,20220808,000000,11.59,11.59,11.31,11.42,115911,0
+BLFY.US,D,20220809,000000,11.5,11.66,11.485,11.65,67785,0
+BLFY.US,D,20220810,000000,11.74,11.815,11.57,11.7,125656,0
+BLFY.US,D,20220811,000000,11.79,11.825,11.63,11.79,113508,0
+BLFY.US,D,20220812,000000,11.84,11.96,11.67,11.93,251561,0
+BLFY.US,D,20220815,000000,11.81,12.15,11.81,12.15,194797,0
+BLFY.US,D,20220816,000000,12.14,12.2,11.94,12.03,83403,0
+BLFY.US,D,20220817,000000,11.95,12.02,11.89,11.91,32408,0
+BLFY.US,D,20220818,000000,11.88,11.95,11.82,11.86,43136,0
+BLFY.US,D,20220819,000000,11.82,11.94,11.72,11.9,99392,0
+BLFY.US,D,20220822,000000,11.79,11.915,11.74,11.79,61578,0
+BLFY.US,D,20220823,000000,11.76,11.81,11.55,11.55,53731,0
+BLFY.US,D,20220824,000000,11.57,11.61,11.51,11.57,43530,0
+BLFY.US,D,20220825,000000,11.63,11.7,11.57,11.69,41207,0
+BLFY.US,D,20220826,000000,11.68,11.69,11.45,11.54,65812,0
+BLFY.US,D,20220829,000000,11.53,11.57,11.37,11.42,58779,0
+BLFY.US,D,20220830,000000,11.49,11.49,11.29,11.38,88625,0
+BLFY.US,D,20220831,000000,11.37,11.43,11.35,11.37,66309,0
+BLFY.US,D,20220901,000000,11.39,11.53,11.31,11.4,82472,0
+BLFY.US,D,20220902,000000,11.4,11.4,11.21,11.27,108283,0
+BLFY.US,D,20220906,000000,11.27,11.32,11.05,11.09,92316,0
+BLFY.US,D,20220907,000000,11.06,11.23,11.01,11.21,78217,0
+BLFY.US,D,20220908,000000,11.18,11.35,11.15,11.33,50238,0
+BLFY.US,D,20220909,000000,11.32,11.41,11.3,11.38,56973,0
+BLFY.US,D,20220912,000000,11.44,11.51,11.34,11.46,42547,0
+BLFY.US,D,20220913,000000,11.33,11.55,11.21,11.3,89600,0
+BLFY.US,D,20220914,000000,11.3,11.33,11.13,11.33,92640,0
+BLFY.US,D,20220915,000000,11.26,11.46,11.26,11.34,93829,0
+BLFY.US,D,20220916,000000,11.3,11.78,11.22,11.73,303371,0
+BLFY.US,D,20220919,000000,11.54,11.72,11.27,11.68,119577,0
+BLFY.US,D,20220920,000000,11.67,11.96,11.65,11.75,85646,0
+BLFY.US,D,20220921,000000,11.76,11.85,11.59,11.68,115752,0
+BLFY.US,D,20220922,000000,11.65,11.68,11.53,11.55,97082,0
+BLFY.US,D,20220923,000000,11.44,11.6184,11.4114,11.59,101865,0
+BLFY.US,D,20220926,000000,11.61,11.73,11.5,11.51,67992,0
+BLFY.US,D,20220927,000000,11.54,11.61,11.29,11.36,69892,0
+BLFY.US,D,20220928,000000,11.42,11.56,11.3245,11.49,98168,0
+BLFY.US,D,20220929,000000,11.39,11.58,11.22,11.47,112043,0
+BLFY.US,D,20220930,000000,11.45,11.51,11.15,11.15,81823,0
+BLFY.US,D,20221003,000000,11.16,11.37,11.0884,11.31,73296,0
+BLFY.US,D,20221004,000000,11.35,11.65,11.35,11.55,62532,0
+BLFY.US,D,20221005,000000,11.55,11.68,11.43,11.57,64000,0
+BLFY.US,D,20221006,000000,11.55,11.55,11.35,11.36,30097,0
+BLFY.US,D,20221007,000000,11.31,11.38,11.1424,11.3,59086,0
+BLFY.US,D,20221010,000000,11.31,11.4,11.29,11.37,41101,0
+BLFY.US,D,20221011,000000,11.3,11.51,11.3,11.48,60715,0
+BLFY.US,D,20221012,000000,11.49,11.55,11.44,11.48,50818,0
+BLFY.US,D,20221013,000000,11.36,11.78,11.32,11.76,134730,0
+BLFY.US,D,20221014,000000,11.8,11.9,11.65,11.72,42862,0
+BLFY.US,D,20221017,000000,11.8,11.95,11.8,11.94,54897,0
+BLFY.US,D,20221018,000000,12,12.03,11.74,11.86,104349,0
+BLFY.US,D,20221019,000000,11.75,11.86,11.62,11.69,48390,0
+BLFY.US,D,20221020,000000,11.68,11.83,11.6,11.65,58486,0
+BLFY.US,D,20221021,000000,11.74,11.92,11.69,11.81,79557,0
+BLFY.US,D,20221024,000000,11.81,11.89,11.68,11.83,78676,0
+BLFY.US,D,20221025,000000,11.82,11.96,11.77,11.785,55880,0
+BLFY.US,D,20221026,000000,11.99,12.04,11.8,11.94,77079,0
+BLFY.US,D,20221027,000000,11.97,12.25,11.92,12.11,141417,0
+BLFY.US,D,20221028,000000,12.16,12.24,12.115,12.18,137425,0
+BLFY.US,D,20221031,000000,11.945,12.36,11.66,12.31,136207,0
+BLFY.US,D,20221101,000000,12.38,12.45,12.15,12.33,62327,0
+BLFY.US,D,20221102,000000,12.345,12.75,12.3,12.44,164651,0
+BLFY.US,D,20221103,000000,12.33,12.705,12.33,12.4,66953,0
+BLFY.US,D,20221104,000000,12.44,12.6,12.4,12.57,69473,0
+BLFY.US,D,20221107,000000,12.53,12.7,12.51,12.56,67403,0
+BLFY.US,D,20221108,000000,12.5101,12.64,12.5101,12.58,41348,0
+BLFY.US,D,20221109,000000,12.58,12.58,12.37,12.4,98346,0
+BLFY.US,D,20221110,000000,12.58,12.67,12.51,12.65,129260,0
+BLFY.US,D,20221111,000000,12.65,12.69,12.59,12.67,55806,0
+BLFY.US,D,20221114,000000,12.62,12.75,12.62,12.63,152621,0
+BLFY.US,D,20221115,000000,12.715,12.75,12.62,12.65,76366,0
+BLFY.US,D,20221116,000000,12.69,12.74,12.645,12.73,56078,0
+BLFY.US,D,20221117,000000,12.73,12.78,12.67,12.7,62117,0
+BLFY.US,D,20221118,000000,12.8,12.95,12.775,12.89,51433,0
+BLFY.US,D,20221121,000000,12.96,13.165,12.915,13.11,71312,0
+BLFY.US,D,20221122,000000,13.17,13.17,12.93,12.96,68600,0
+BLFY.US,D,20221123,000000,13.01,13.055,12.93,12.95,33087,0
+BLFY.US,D,20221125,000000,12.9,13.15,12.9,13.04,24547,0
+BLFY.US,D,20221128,000000,13.03,13.03,12.76,12.8,64919,0
+BLFY.US,D,20221129,000000,12.78,12.87,12.62,12.76,74872,0
+BLFY.US,D,20221130,000000,12.73,13.09,12.66,13.07,62139,0
+BLFY.US,D,20221201,000000,13.05,13.05,12.5,12.87,37679,0
+BLFY.US,D,20221202,000000,12.77,12.89,12.751,12.83,46397,0
+BLFY.US,D,20221205,000000,12.73,12.81,12.085,12.67,55778,0
+BLFY.US,D,20221206,000000,12.7369,12.86,12.15,12.62,51275,0
+BLFY.US,D,20221207,000000,12.48,12.65,12.225,12.52,39448,0
+BLFY.US,D,20221208,000000,12.61,12.74,12.6,12.65,48168,0
+BLFY.US,D,20221209,000000,12.58,12.705,12.58,12.64,21828,0
+BLFY.US,D,20221212,000000,12.575,12.77,12.57,12.75,41812,0
+BLFY.US,D,20221213,000000,12.82,12.97,12.76,12.82,64646,0
+BLFY.US,D,20221214,000000,12.83,12.9,12.56,12.57,130913,0
+BLFY.US,D,20221215,000000,12.52,12.615,12.44,12.51,81086,0
+BLFY.US,D,20221216,000000,12.33,12.65,12.33,12.63,203480,0
+BLFY.US,D,20221219,000000,12.56,12.705,12.56,12.62,89630,0
+BLFY.US,D,20221220,000000,12.63,12.77,12.63,12.73,51199,0
+BLFY.US,D,20221221,000000,12.8,12.84,12.75,12.77,65560,0
+BLFY.US,D,20221222,000000,12.77,12.84,12.677,12.76,58121,0
+BLFY.US,D,20221223,000000,12.78,12.87,12.76,12.76,38708,0
+BLFY.US,D,20221227,000000,12.66,12.86,12.66,12.78,57492,0
+BLFY.US,D,20221228,000000,12.7,12.877,12.7,12.74,79088,0
+BLFY.US,D,20221229,000000,12.78,12.955,12.76,12.89,55086,0
+BLFY.US,D,20221230,000000,12.85,12.94,12.815,12.85,59215,0
+BLFY.US,D,20230103,000000,12.85,13.05,12.74,12.8,98999,0
+BLFY.US,D,20230104,000000,12.84,12.96,12.64,12.71,53904,0
+BLFY.US,D,20230105,000000,12.53,12.75,12.5,12.71,32193,0
+BLFY.US,D,20230106,000000,12.685,12.98,12.685,12.91,68738,0
+BLFY.US,D,20230109,000000,12.91,12.94,12.635,12.7,47583,0
+BLFY.US,D,20230110,000000,12.6,12.86,12.6,12.8,35246,0
+BLFY.US,D,20230111,000000,12.3678,12.82,12.3678,12.6,58319,0
+BLFY.US,D,20230112,000000,12.3599,12.78,12.3599,12.68,26663,0
+BLFY.US,D,20230113,000000,12.495,12.93,12.495,12.91,43429,0
+BLFY.US,D,20230117,000000,12.76,12.875,12.62,12.64,31859,0
+BLFY.US,D,20230118,000000,12.6,12.63,12.43,12.45,32069,0
+BLFY.US,D,20230119,000000,12.39,12.56,12.385,12.52,22749,0
+BLFY.US,D,20230120,000000,12.6,12.6679,12.48,12.62,47258,0
+BLFY.US,D,20230123,000000,11.9821,12.69,11.9821,12.45,73974,0
+BLFY.US,D,20230124,000000,12.35,12.42,12.35,12.38,27468,0
+BLFY.US,D,20230125,000000,12.48,12.59,12.37,12.4,57065,0
+BLFY.US,D,20230126,000000,12.33,12.44,11.35,11.63,146826,0
+BLFY.US,D,20230127,000000,11.67,11.79,11.59,11.59,65459,0
+BLFY.US,D,20230130,000000,11.54,11.72,11.37,11.62,69592,0
+BLFY.US,D,20230131,000000,11.63,11.98,11.63,11.88,47393,0
+BLFY.US,D,20230201,000000,11.87,12.01,11.8,11.92,72321,0
+BLFY.US,D,20230202,000000,11.9,11.94,11.68,11.87,237976,0
+BLFY.US,D,20230203,000000,11.91,12.15,11.7001,11.96,126693,0
+BLFY.US,D,20230206,000000,12.02,12.35,11.92,12.19,65385,0
+BLFY.US,D,20230207,000000,12.14,12.165,11.8,12.01,91664,0
+BLFY.US,D,20230208,000000,11.96,12.19,11.9,11.98,66419,0
+BLFY.US,D,20230209,000000,12.02,12.17,11.82,11.88,51588,0
+BLFY.US,D,20230210,000000,11.88,12,11.7835,11.81,31366,0
+BLFY.US,D,20230213,000000,11.75,12.025,11.75,11.85,33219,0
+BLFY.US,D,20230214,000000,11.77,11.89,11.75,11.75,38071,0
+BLFY.US,D,20230215,000000,11.77,11.95,11.7409,11.93,27467,0
+BLFY.US,D,20230216,000000,11.85,11.97,11.83,11.89,34019,0
+BLFY.US,D,20230217,000000,11.94,12,11.86,11.97,72611,0
+BLFY.US,D,20230221,000000,11.93,12.145,11.83,11.86,68384,0
+BLFY.US,D,20230222,000000,11.89,12,11.85,11.91,65315,0
+BLFY.US,D,20230223,000000,11.9,12.06,11.9,12.02,66029,0
+BLFY.US,D,20230224,000000,12,12.14,11.97,12.05,58443,0
+BLFY.US,D,20230227,000000,12.09,12.21,12.05,12.17,67439,0
+BLFY.US,D,20230228,000000,12.19,12.42,11.91,12.24,61572,0
+BLFY.US,D,20230301,000000,12.22,12.35,12.2,12.28,104283,0
+BLFY.US,D,20230302,000000,12.21,12.24,11.97,11.99,45688,0
+BLFY.US,D,20230303,000000,11.9217,12.14,11.8715,12.05,69812,0
+BLFY.US,D,20230306,000000,12.06,12.13,11.9,12,44960,0
+BLFY.US,D,20230307,000000,12,12.05,11.93,11.97,44380,0
+BLFY.US,D,20230308,000000,12.01,12.01,11.79,11.84,79594,0
+BLFY.US,D,20230309,000000,11.85,11.85,11.14,11.17,120267,0
+BLFY.US,D,20230310,000000,11.04,11.23,9.96,10.47,233200,0
+BLFY.US,D,20230313,000000,9.85,10.4,9.33,9.52,278834,0
+BLFY.US,D,20230314,000000,9.83,10.325,8.94,9.17,329929,0
+BLFY.US,D,20230315,000000,9.02,9.37,8.99,9.05,530912,0
+BLFY.US,D,20230316,000000,9.02,9.67,8.14,9.395,396886,0
+BLFY.US,D,20230317,000000,9.34,9.57,9.06,9.15,221103,0
+BLFY.US,D,20230320,000000,9.15,9.39,9.14,9.27,183827,0
+BLFY.US,D,20230321,000000,9.5,9.74,9.5,9.57,176310,0
+BLFY.US,D,20230322,000000,9.58,9.62,9.28,9.28,177687,0
+BLFY.US,D,20230323,000000,9.37,9.39,9.09,9.11,182110,0
+BLFY.US,D,20230324,000000,9.07,9.27,9.01,9.25,171093,0
+BLFY.US,D,20230327,000000,9.41,9.7,9.325,9.66,202758,0
+BLFY.US,D,20230328,000000,9.67,9.8,9.61,9.71,171937,0
+BLFY.US,D,20230329,000000,9.72,9.945,9.69,9.88,170519,0
+BLFY.US,D,20230330,000000,9.87,10,9.64,9.67,159447,0
+BLFY.US,D,20230331,000000,9.68,9.77,9.445,9.52,257054,0
+BLFY.US,D,20230403,000000,9.49,9.61,9.45,9.59,151190,0
+BLFY.US,D,20230404,000000,9.62,9.8,9.6,9.77,271701,0
+BLFY.US,D,20230405,000000,9.75,9.96,9.66,9.88,164236,0
+BLFY.US,D,20230406,000000,9.8,9.89,9.66,9.67,147610,0
+BLFY.US,D,20230410,000000,9.65,9.72,9.57,9.59,185042,0
+BLFY.US,D,20230411,000000,9.58,9.8,9.58,9.74,184571,0
+BLFY.US,D,20230412,000000,9.74,9.78,9.61,9.65,140695,0
+BLFY.US,D,20230413,000000,9.69,9.695,9.5,9.69,148610,0
+BLFY.US,D,20230414,000000,9.75,9.75,9.46,9.54,130073,0
+BLFY.US,D,20230417,000000,9.5,9.76,9.34,9.7,178989,0
+BLFY.US,D,20230418,000000,9.71,9.7365,9.47,9.49,86739,0
+BLFY.US,D,20230419,000000,9.49,9.64,9.415,9.63,94153,0
+BLFY.US,D,20230420,000000,9.51,9.71,9.51,9.57,73129,0
+BLFY.US,D,20230421,000000,9.52,9.57,9.39,9.44,81870,0
+BLFY.US,D,20230424,000000,9.4,9.535,9.4,9.5,65828,0
+BLFY.US,D,20230425,000000,9.59,10.17,9.59,9.88,312123,0
+BLFY.US,D,20230426,000000,9.77,9.99,9.77,9.895,135861,0
+BLFY.US,D,20230427,000000,9.81,9.93,9.62,9.86,157549,0
+BLFY.US,D,20230428,000000,9.82,9.92,9.52,9.62,143237,0
+BLFY.US,D,20230501,000000,9.6,9.75,9.26,9.32,128565,0
+BLFY.US,D,20230502,000000,9.28,9.32,8.44,8.69,260680,0
+BLFY.US,D,20230503,000000,8.69,8.99,8.69,8.74,180521,0
+BLFY.US,D,20230504,000000,8.74,9.03,8.55,8.8,224694,0
+BLFY.US,D,20230505,000000,9.01,9.53,8.88,9.03,186748,0
+BLFY.US,D,20230508,000000,9.02,9.06,8.77,8.875,190775,0
+BLFY.US,D,20230509,000000,8.82,8.93,8.59,8.85,130787,0
+BLFY.US,D,20230510,000000,8.89,8.915,8.69,8.87,114315,0
+BLFY.US,D,20230511,000000,8.8,8.99,8.68,8.75,116005,0
+BLFY.US,D,20230512,000000,8.77,9.65,8.6,8.7,101975,0
+BLFY.US,D,20230515,000000,8.68,8.86,8.68,8.85,145123,0
+BLFY.US,D,20230516,000000,8.85,8.878,8.72,8.72,69433,0
+BLFY.US,D,20230517,000000,8.81,9.02,8.68,8.99,165714,0
+BLFY.US,D,20230518,000000,9.02,9.22,8.91,9.12,138527,0
+BLFY.US,D,20230519,000000,9.28,9.28,8.94,9.01,137563,0
+BLFY.US,D,20230522,000000,9.04,9.279,8.89,9.23,133080,0
+BLFY.US,D,20230523,000000,9.23,9.58,9.22,9.51,128097,0
+BLFY.US,D,20230524,000000,9.49,9.71,9.415,9.63,105582,0
+BLFY.US,D,20230525,000000,9.53,9.58,9.41,9.49,73261,0
+BLFY.US,D,20230526,000000,9.46,9.53,9.4,9.49,76519,0
+BLFY.US,D,20230530,000000,9.48,9.605,9.43,9.53,67803,0
+BLFY.US,D,20230531,000000,9.505,9.535,9.28,9.3,56409,0
+BLFY.US,D,20230601,000000,9.34,9.52,9.21,9.44,67966,0
+BLFY.US,D,20230602,000000,9.48,9.9,9.45,9.9,127933,0
+BLFY.US,D,20230605,000000,9.85,9.85,9.59,9.66,80521,0
+BLFY.US,D,20230606,000000,9.64,10.13,9.62,10.08,139694,0
+BLFY.US,D,20230607,000000,10.1,10.66,10.1,10.49,210044,0
+BLFY.US,D,20230608,000000,10.43,10.43,10.16,10.36,85448,0
+BLFY.US,D,20230609,000000,10.31,10.36,10.16,10.25,64370,0
+BLFY.US,D,20230612,000000,10.24,10.31,10.16,10.28,73099,0
+BLFY.US,D,20230613,000000,10.27,10.72,10.25,10.69,131396,0
+BLFY.US,D,20230614,000000,10.67,10.8,10.335,10.42,123734,0
+BLFY.US,D,20230615,000000,10.36,10.72,10.36,10.69,97507,0
+BLFY.US,D,20230616,000000,10.75,10.77,10.35,10.46,127632,0
+BLFY.US,D,20230620,000000,10.46,10.46,10.285,10.32,53649,0
+BLFY.US,D,20230621,000000,10.3,10.34,10.175,10.26,78007,0
+BLFY.US,D,20230622,000000,10.24,10.265,10.11,10.13,57021,0
+BLFY.US,D,20230623,000000,10.06,10.18,9.84,10.13,316684,0
+BLFY.US,D,20230626,000000,10.19,10.21,10.06,10.11,98862,0
+BLFY.US,D,20230627,000000,10.12,10.31,10.07,10.2,90819,0
+BLFY.US,D,20230628,000000,10.2,10.22,10.06,10.14,48790,0
+BLFY.US,D,20230629,000000,10.26,10.38,10.18,10.28,89852,0
+BLFY.US,D,20230630,000000,10.33,10.345,10.09,10.11,66191,0
+BLFY.US,D,20230703,000000,10.07,10.17,10.05,10.17,25580,0
+BLFY.US,D,20230705,000000,10.11,10.21,9.98,9.98,68740,0
+BLFY.US,D,20230706,000000,9.83,9.88,9.44,9.51,95950,0
+BLFY.US,D,20230707,000000,9.51,9.89,9.51,9.81,119704,0
+BLFY.US,D,20230710,000000,9.78,10.055,9.78,9.9,71452,0
+BLFY.US,D,20230711,000000,9.92,9.97,9.77,9.87,39075,0
+BLFY.US,D,20230712,000000,10.01,10.06,9.95,9.97,47338,0
+BLFY.US,D,20230713,000000,9.98,10.005,9.87,9.88,41968,0
+BLFY.US,D,20230714,000000,9.88,9.94,9.73,9.87,36895,0
+BLFY.US,D,20230717,000000,9.86,10.02,9.83,9.92,77982,0
+BLFY.US,D,20230718,000000,9.91,10.11,9.87,9.97,60528,0
+BLFY.US,D,20230719,000000,9.99,10.065,9.95,10.01,66093,0
+BLFY.US,D,20230720,000000,10.01,10.11,9.95,10.11,55602,0
+BLFY.US,D,20230721,000000,10.15,10.21,9.94,9.99,76050,0
+BLFY.US,D,20230724,000000,9.97,10.09,9.97,10.07,68827,0
+BLFY.US,D,20230725,000000,10.02,10.15,9.98,10.03,87145,0
+BLFY.US,D,20230726,000000,10,10.5,9.96,10.38,146473,0
+BLFY.US,D,20230727,000000,10.29,10.35,10.1,10.28,143103,0
+BLFY.US,D,20230728,000000,10.34,10.4,10.24,10.25,81375,0
+BLFY.US,D,20230731,000000,10.24,10.29,10.13,10.21,54403,0
+BLFY.US,D,20230801,000000,10.21,10.3,10.12,10.26,49577,0
+BLFY.US,D,20230802,000000,10.15,10.32,10.06,10.27,53908,0
+BLFY.US,D,20230803,000000,10.21,10.2947,10.15,10.18,52503,0
+BLFY.US,D,20230804,000000,10.21,10.27,10.03,10.05,41952,0
+BLFY.US,D,20230807,000000,10.01,10.11,9.975,10.08,61303,0
+BLFY.US,D,20230808,000000,9.93,10.08,9.86,10.07,39968,0
+BLFY.US,D,20230809,000000,10.06,10.17,9.945,9.97,69302,0
+BLFY.US,D,20230810,000000,9.95,10.03,9.89,9.95,53955,0
+BLFY.US,D,20230811,000000,9.91,9.96,9.91,9.93,35030,0
+BLFY.US,D,20230814,000000,9.88,9.9399,9.795,9.8,23900,0
+BLFY.US,D,20230815,000000,9.77,9.77,9.41,9.5,59789,0
+BLFY.US,D,20230816,000000,9.51,9.595,9.33,9.42,52288,0
+BLFY.US,D,20230817,000000,9.44,9.47,9.3,9.36,43607,0
+BLFY.US,D,20230818,000000,9.48,9.65,9.37,9.55,74747,0
+BLFY.US,D,20230821,000000,9.57,9.63,9.46,9.47,58824,0
+BLFY.US,D,20230822,000000,9.47,9.5,9.105,9.17,147378,0
+BLFY.US,D,20230823,000000,9.28,9.4,9.19,9.33,49385,0
+BLFY.US,D,20230824,000000,9.27,9.55,9.27,9.45,36680,0
+BLFY.US,D,20230825,000000,9.46,9.515,9.415,9.48,24668,0
+BLFY.US,D,20230828,000000,9.55,9.59,9.45,9.46,34095,0
+BLFY.US,D,20230829,000000,9.46,9.53,9.41,9.48,36349,0
+BLFY.US,D,20230830,000000,9.43,9.51,9.36,9.4,36878,0
+BLFY.US,D,20230831,000000,9.415,9.42,9.25,9.25,43037,0
+BLFY.US,D,20230901,000000,9.25,9.56,9.25,9.47,74370,0
+BLFY.US,D,20230905,000000,9.42,9.4599,9.29,9.33,59833,0
+BLFY.US,D,20230906,000000,9.28,9.38,9.24,9.26,42328,0
+BLFY.US,D,20230907,000000,9.26,9.29,9.18,9.21,81682,0
+BLFY.US,D,20230908,000000,9.19,9.25,8.98,9.01,49186,0
+BLFY.US,D,20230911,000000,9.07,9.15,9,9.06,56585,0
+BLFY.US,D,20230912,000000,9.1,9.1,8.89,8.91,58590,0
+BLFY.US,D,20230913,000000,8.96,8.96,8.71,8.9,97619,0
+BLFY.US,D,20230914,000000,8.96,9.06,8.84,9,63820,0
+BLFY.US,D,20230915,000000,8.99,9.0311,8.86,8.91,254481,0
+BLFY.US,D,20230918,000000,8.94,8.94,8.62,8.64,52504,0
+BLFY.US,D,20230919,000000,8.65,8.66,8.38,8.56,67191,0
+BLFY.US,D,20230920,000000,8.63,8.68,8.51,8.53,44009,0
+BLFY.US,D,20230921,000000,8.48,8.55,8.45,8.46,38857,0
+BLFY.US,D,20230922,000000,8.44,8.495,8.335,8.4,71474,0
+BLFY.US,D,20230925,000000,8.43,8.45,8.37,8.43,51855,0
+BLFY.US,D,20230926,000000,8.42,8.61,8.3,8.35,43093,0
+BLFY.US,D,20230927,000000,8.34,8.39,8.2548,8.3,47899,0
+BLFY.US,D,20230928,000000,8.34,8.45,8.3132,8.43,52317,0
+BLFY.US,D,20230929,000000,8.45,8.49,8.34,8.37,65238,0
+BLFY.US,D,20231002,000000,8.35,8.35,8.012,8.05,53461,0
+BLFY.US,D,20231003,000000,8,8.04,7.87,7.9,76551,0
+BLFY.US,D,20231004,000000,7.89,8.06,7.8435,8,52463,0
+BLFY.US,D,20231005,000000,8,8.2,8,8.13,54029,0
+BLFY.US,D,20231006,000000,8.05,8.05,7.92,7.98,42754,0
+BLFY.US,D,20231009,000000,7.91,8.125,7.91,8.05,45725,0
+BLFY.US,D,20231010,000000,8.06,8.275,8.0308,8.17,47633,0
+BLFY.US,D,20231011,000000,8.2,8.286,8.07,8.13,30497,0
+BLFY.US,D,20231012,000000,8.1,8.1008,7.93,8.01,58900,0
+BLFY.US,D,20231013,000000,8.03,8.03,7.86,7.89,35261,0
+BLFY.US,D,20231016,000000,7.93,8.065,7.93,7.98,47439,0
+BLFY.US,D,20231017,000000,8.02,8.185,7.9601,8.12,55489,0
+BLFY.US,D,20231018,000000,8.09,8.12,7.98,8,31982,0
+BLFY.US,D,20231019,000000,7.9155,8.155,7.9155,7.93,42933,0
+BLFY.US,D,20231020,000000,7.95,7.97,7.82,7.83,43491,0
+BLFY.US,D,20231023,000000,7.77,8.14,7.56,7.59,61086,0
+BLFY.US,D,20231024,000000,7.67,7.74,7.52,7.56,77134,0
+BLFY.US,D,20231025,000000,7.32,7.5,7.08,7.29,123326,0
+BLFY.US,D,20231026,000000,7.28,7.82,7.23,7.71,74695,0
+BLFY.US,D,20231027,000000,7.66,7.83,7.49,7.65,69393,0
+BLFY.US,D,20231030,000000,7.68,7.75,7.4,7.44,110528,0
+BLFY.US,D,20231031,000000,7.71,7.74,7.465,7.55,119216,0
+BLFY.US,D,20231101,000000,7.5,7.51,7.38,7.47,113432,0
+BLFY.US,D,20231102,000000,7.48,7.85,7.48,7.83,82923,0
+BLFY.US,D,20231103,000000,7.85,8.27,7.84,8.09,114229,0
+BLFY.US,D,20231106,000000,8.09,8.14,7.87,7.89,76241,0
+BLFY.US,D,20231107,000000,7.86,8.09,7.85,8.05,132376,0
+BLFY.US,D,20231108,000000,8.03,8.16,7.98,8.12,69550,0
+BLFY.US,D,20231109,000000,8.14,8.24,8.08,8.1,78191,0
+BLFY.US,D,20231110,000000,8.12,8.19,8.05,8.16,54764,0
+BLFY.US,D,20231113,000000,8.09,8.25,8.09,8.22,51952,0
+BLFY.US,D,20231114,000000,8.49,8.75,8.29,8.75,133300,0
+BLFY.US,D,20231115,000000,8.71,8.9,8.71,8.81,85160,0
+BLFY.US,D,20231116,000000,8.81,8.81,8.645,8.65,37842,0
+BLFY.US,D,20231117,000000,8.71,8.88,8.7,8.85,66316,0
+BLFY.US,D,20231120,000000,8.82,8.87,8.75,8.78,37356,0
+BLFY.US,D,20231121,000000,8.719,8.74,8.64,8.64,22611,0
+BLFY.US,D,20231122,000000,8.72,8.7801,8.6,8.62,29848,0
+BLFY.US,D,20231124,000000,8.5,8.82,8.5,8.71,30276,0
+BLFY.US,D,20231127,000000,8.6332,8.66,8.575,8.58,50512,0
+BLFY.US,D,20231128,000000,8.6,8.6,8.39,8.42,39218,0
+BLFY.US,D,20231129,000000,8.43,8.74,8.43,8.66,32940,0
+BLFY.US,D,20231130,000000,8.72,8.75,8.5,8.7,41225,0
+BLFY.US,D,20231201,000000,8.68,9.075,8.5975,9.06,77333,0
+BLFY.US,D,20231204,000000,9.05,9.28,9.05,9.07,73481,0
+BLFY.US,D,20231205,000000,9,9.09,8.91,8.99,40011,0
+BLFY.US,D,20231206,000000,9,9.21,9,9.18,64063,0
+BLFY.US,D,20231207,000000,9.18,9.23,9.075,9.19,41274,0
+BLFY.US,D,20231208,000000,9.23,9.43,9.23,9.34,35917,0
+BLFY.US,D,20231211,000000,9.39,9.46,9.28,9.4,64354,0
+BLFY.US,D,20231212,000000,9.45,9.49,9.345,9.37,35976,0
+BLFY.US,D,20231213,000000,9.42,9.939,9.37,9.92,92668,0
+BLFY.US,D,20231214,000000,9.98,10.12,9.8,9.99,114598,0
+BLFY.US,D,20231215,000000,10.03,10.03,9.77,10,165436,0
+BLFY.US,D,20231218,000000,10.05,10.05,9.82,9.9,74861,0
+BLFY.US,D,20231219,000000,9.93,10.03,9.89,9.98,68740,0
+BLFY.US,D,20231220,000000,10.01,10.23,9.77,9.8,97002,0
+BLFY.US,D,20231221,000000,9.84,10.02,9.84,9.95,42923,0
+BLFY.US,D,20231222,000000,10,10.17,9.9,9.97,58202,0
+BLFY.US,D,20231226,000000,9.94,10.1,9.87,10,55416,0
+BLFY.US,D,20231227,000000,10,10,9.84,9.99,72569,0
+BLFY.US,D,20231228,000000,10,10,9.84,9.92,52303,0
+BLFY.US,D,20231229,000000,9.86,9.88,9.61,9.67,86753,0
+BLFY.US,D,20240102,000000,9.72,10.045,9.64,9.95,79858,0
+BLFY.US,D,20240103,000000,9.95,10.06,9.78,9.79,50098,0
+BLFY.US,D,20240104,000000,9.82,10.03,9.78,9.83,43561,0
+BLFY.US,D,20240105,000000,9.76,10.06,9.76,9.97,79882,0
+BLFY.US,D,20240108,000000,10.01,10.0505,9.84,9.88,35806,0
+BLFY.US,D,20240109,000000,9.76,9.89,9.68,9.82,47083,0
+BLFY.US,D,20240110,000000,9.8,9.93,9.66,9.89,41854,0
+BLFY.US,D,20240111,000000,9.8,9.9,9.72,9.84,38799,0
+BLFY.US,D,20240112,000000,9.91,9.91,9.76,9.85,33164,0
+BLFY.US,D,20240116,000000,9.75,9.85,9.535,9.71,35022,0
+BLFY.US,D,20240117,000000,9.57,9.695,9.57,9.65,31571,0
+BLFY.US,D,20240118,000000,9.66,9.67,9.59,9.66,51127,0
+BLFY.US,D,20240119,000000,9.7,9.85,9.593,9.84,48511,0
+BLFY.US,D,20240122,000000,9.9,10,9.485,10,59958,0
+BLFY.US,D,20240123,000000,10,10,9.58,9.67,129150,0
+BLFY.US,D,20240124,000000,9.82,10.12,9.6601,10.04,178989,0
+BLFY.US,D,20240125,000000,10.03,10.12,9.8565,10.05,91092,0
+BLFY.US,D,20240126,000000,10.06,10.2,10.01,10.08,85183,0
+BLFY.US,D,20240129,000000,10.1,10.2,10.02,10.2,114207,0
+BLFY.US,D,20240130,000000,10.19,10.2,10.05,10.07,36939,0
+BLFY.US,D,20240131,000000,9.94,10.04,9.54,9.54,72017,0
+BLFY.US,D,20240201,000000,9.54,9.63,9.22,9.49,88174,0
+BLFY.US,D,20240202,000000,9.31,9.51,9.31,9.41,46927,0
+BLFY.US,D,20240205,000000,9.3,9.38,9.09,9.09,50754,0
+BLFY.US,D,20240206,000000,9.04,9.27,8.99,9.14,49893,0
+BLFY.US,D,20240207,000000,9.14,9.15,8.69,8.97,81988,0
+BLFY.US,D,20240208,000000,9.041,9.0574,8.82,8.83,70846,0
+BLFY.US,D,20240209,000000,8.8734,9.09,8.77,8.99,125879,0
+BLFY.US,D,20240212,000000,8.94,9.66,8.94,9.54,79396,0
+BLFY.US,D,20240213,000000,9.26,9.405,8.89,8.94,66906,0
+BLFY.US,D,20240214,000000,9.07,9.1057,8.9,9.05,46565,0
+BLFY.US,D,20240215,000000,9.15,9.63,9.15,9.57,47413,0
+BLFY.US,D,20240216,000000,9.47,9.58,9.2425,9.4,48022,0
+BLFY.US,D,20240220,000000,9.26,9.51,9.26,9.3,40418,0
+BLFY.US,D,20240221,000000,9.285,9.42,9.19,9.39,31220,0
+BLFY.US,D,20240222,000000,9.33,9.33,9.14,9.18,34451,0
+BLFY.US,D,20240223,000000,9.16,9.325,9.16,9.18,19762,0
+BLFY.US,D,20240226,000000,9.11,9.27,9.11,9.14,20230,0
+BLFY.US,D,20240227,000000,9.14,9.22,9,9.01,33198,0
+BLFY.US,D,20240228,000000,9.13,9.43,9.1,9.27,59504,0
+BLFY.US,D,20240229,000000,9.42,9.58,9.31,9.42,34663,0
+BLFY.US,D,20240301,000000,9.14,9.19,8.9388,8.99,33675,0
+BLFY.US,D,20240304,000000,8.95,9.155,8.86,8.9,26355,0
+BLFY.US,D,20240305,000000,8.87,9.135,8.87,9.05,39099,0
+BLFY.US,D,20240306,000000,9.08,9.09,8.89,8.98,28545,0
+BLFY.US,D,20240307,000000,9.08,9.13,8.934,8.99,23227,0
+BLFY.US,D,20240308,000000,9.14,9.225,8.8578,9.07,36907,0
+BLFY.US,D,20240311,000000,9.01,9.09,8.91,8.93,32498,0
+BLFY.US,D,20240312,000000,8.97,9.06,8.85,8.99,49562,0
+BLFY.US,D,20240313,000000,8.95,9.16,8.9,8.98,29907,0
+BLFY.US,D,20240314,000000,8.93,8.93,8.63,8.75,59128,0
+BLFY.US,D,20240315,000000,8.66,9.01,8.66,9,172853,0
+BLFY.US,D,20240318,000000,8.97,9.04,8.83,8.88,47049,0
+BLFY.US,D,20240319,000000,8.91,9.17,8.85,9.03,40711,0
+BLFY.US,D,20240320,000000,8.98,9.46,8.98,9.34,36691,0
+BLFY.US,D,20240321,000000,9.35,9.48,9.07,9.26,69605,0
+BLFY.US,D,20240322,000000,9.27,9.33,9.08,9.13,62682,0
+BLFY.US,D,20240325,000000,9.07,9.19,9.07,9.1,25946,0
+BLFY.US,D,20240326,000000,9.17,9.17,9,9,31490,0
+BLFY.US,D,20240327,000000,9.08,9.29,9.08,9.27,36838,0
+BLFY.US,D,20240328,000000,9.315,9.44,9.2397,9.36,35047,0
+BLFY.US,D,20240401,000000,9.31,9.37,9.205,9.29,51265,0
+BLFY.US,D,20240402,000000,9.21,9.21,8.85,8.97,40257,0
+BLFY.US,D,20240403,000000,8.87,8.995,8.82,8.92,35344,0
+BLFY.US,D,20240404,000000,8.98,9.1,8.91,8.92,59677,0
+BLFY.US,D,20240405,000000,8.92,8.95,8.83,8.84,24744,0
+BLFY.US,D,20240408,000000,8.92,9.0204,8.81,8.86,80507,0
+BLFY.US,D,20240409,000000,8.92,9.02,8.81,9.02,24189,0
+BLFY.US,D,20240410,000000,8.8,8.84,8.46,8.64,84013,0
+BLFY.US,D,20240411,000000,8.825,8.825,8.49,8.56,35307,0
+BLFY.US,D,20240412,000000,8.435,8.55,8.43,8.49,26680,0
+BLFY.US,D,20240415,000000,8.46,8.46,8.27,8.3,34924,0
+BLFY.US,D,20240416,000000,7.94,8.139,7.904,7.92,29918,0
+BLFY.US,D,20240417,000000,8.02,8.1224,7.93,7.96,49133,0
+BLFY.US,D,20240418,000000,8,8.03,7.94,8.02,65432,0
+BLFY.US,D,20240419,000000,7.99,8.47,7.99,8.43,104277,0
+BLFY.US,D,20240422,000000,8.49,8.55,8.39,8.42,35742,0
+BLFY.US,D,20240423,000000,8.6,8.845,8.58,8.59,53458,0
+BLFY.US,D,20240424,000000,8.98,8.98,8.5,8.68,56229,0
+BLFY.US,D,20240425,000000,8.59,8.6,8.4814,8.53,34318,0
+BLFY.US,D,20240426,000000,8.5055,8.78,8.5055,8.78,46644,0
+BLFY.US,D,20240429,000000,8.81,8.885,8.63,8.65,24065,0
+BLFY.US,D,20240430,000000,8.6,8.68,8.5,8.54,40590,0
+BLFY.US,D,20240501,000000,8.57,8.91,8.57,8.83,60916,0
+BLFY.US,D,20240502,000000,8.85,8.99,8.85,8.99,67943,0
+BLFY.US,D,20240503,000000,9.12,9.16,9,9.05,26981,0
+BLFY.US,D,20240506,000000,9.1252,9.205,9.03,9.15,32365,0
+BLFY.US,D,20240507,000000,9.235,9.38,9.235,9.28,38160,0
+BLFY.US,D,20240508,000000,9.19,9.2658,9.19,9.21,19016,0
+BLFY.US,D,20240509,000000,9.195,9.3,9.12,9.3,43976,0
+BLFY.US,D,20240510,000000,9.32,9.32,9.06,9.09,32303,0
+BLFY.US,D,20240513,000000,9.15,9.225,8.99,9.04,35045,0
+BLFY.US,D,20240514,000000,9.14,9.2984,9.12,9.15,60009,0
+BLFY.US,D,20240515,000000,9.22,9.22,9.09,9.1,43869,0
+BLFY.US,D,20240516,000000,9.08,9.4,9.055,9.38,52064,0
+BLFY.US,D,20240517,000000,9.4,9.71,9.32,9.67,85113,0
+BLFY.US,D,20240520,000000,9.63,9.75,9.56,9.61,34015,0
+BLFY.US,D,20240521,000000,9.61,9.7,9.56,9.67,19799,0
+BLFY.US,D,20240522,000000,9.66,9.66,9.61,9.63,22074,0
+BLFY.US,D,20240523,000000,9.7,9.7,9.2101,9.28,61224,0
+BLFY.US,D,20240524,000000,9.32,9.37,9.23,9.32,17803,0
+BLFY.US,D,20240528,000000,9.25,9.33,9.1,9.17,35708,0
+BLFY.US,D,20240529,000000,9,9.255,8.98,8.98,28109,0
+BLFY.US,D,20240530,000000,8.9,9.21,8.9,9.11,34042,0
+BLFY.US,D,20240531,000000,9.11,9.23,9.1,9.19,25599,0
+BLFY.US,D,20240603,000000,9.22,9.22,8.84,8.84,41078,0
+BLFY.US,D,20240604,000000,8.79,9.21,8.76,8.85,34047,0
+BLFY.US,D,20240605,000000,8.88,9,8.87,8.99,19538,0
+BLFY.US,D,20240606,000000,8.92,9.07,8.91,9.01,18318,0
+BLFY.US,D,20240607,000000,8.93,9.04,8.7405,8.99,21020,0
+BLFY.US,D,20240610,000000,8.89,8.89,8.64,8.71,25774,0
+BLFY.US,D,20240611,000000,8.61,8.7026,8.58,8.6,34823,0
+BLFY.US,D,20240612,000000,8.86,9.2,8.8,8.89,37169,0
+BLFY.US,D,20240613,000000,8.86,8.99,8.72,8.94,25607,0
+BLFY.US,D,20240614,000000,8.79,8.79,8.68,8.71,19930,0
+BLFY.US,D,20240617,000000,8.65,8.89,8.65,8.89,22571,0
+BLFY.US,D,20240618,000000,8.81,9.02,8.8,8.98,54526,0
+BLFY.US,D,20240620,000000,8.89,8.96,8.45,8.71,58338,0
+BLFY.US,D,20240621,000000,8.7,8.8,8.34,8.38,272779,0
+BLFY.US,D,20240624,000000,8.42,8.69,8.42,8.56,58000,0
+BLFY.US,D,20240625,000000,8.51,8.59,8.38,8.4,42501,0
+BLFY.US,D,20240626,000000,8.3,8.75,8.3,8.63,58310,0
+BLFY.US,D,20240627,000000,8.63,8.88,8.63,8.87,20987,0
+BLFY.US,D,20240628,000000,8.93,9.33,8.93,9.07,149921,0
+BLFY.US,D,20240701,000000,9,9.16,8.99,9.055,52995,0
+BLFY.US,D,20240702,000000,9.11,9.22,9.11,9.2,23162,0
+BLFY.US,D,20240703,000000,9.2,9.25,9.12,9.12,11010,0
+BLFY.US,D,20240705,000000,9.11,9.13,8.82,8.94,42585,0
+BLFY.US,D,20240708,000000,9,9.05,8.92,8.97,15732,0
+BLFY.US,D,20240709,000000,8.92,9.21,8.92,9.07,17671,0
+BLFY.US,D,20240710,000000,9,9.24,8.91,9.22,34355,0
+BLFY.US,D,20240711,000000,9.36,9.65,9.24,9.65,109245,0
+BLFY.US,D,20240712,000000,9.65,9.945,9.5,9.76,60469,0
+BLFY.US,D,20240715,000000,9.9,10.1,9.77,9.9,120539,0
+BLFY.US,D,20240716,000000,9.94,10.35,9.79,10.32,199857,0
+BLFY.US,D,20240717,000000,10.25,10.75,10.01,10.66,171228,0
+BLFY.US,D,20240718,000000,10.55,10.92,10.49,10.56,104463,0
+BLFY.US,D,20240719,000000,10.54,10.74,10.54,10.66,64844,0
+BLFY.US,D,20240722,000000,10.63,11,10.57,10.97,102044,0
+BLFY.US,D,20240723,000000,10.95,11.3,10.95,11.08,147713,0
+BLFY.US,D,20240724,000000,11.07,11.28,10.78,10.8,90728,0
+BLFY.US,D,20240725,000000,10.87,11.4,10.87,11.27,165740,0
+BLFY.US,D,20240726,000000,11.38,11.48,11.22,11.4,71629,0
+BLFY.US,D,20240729,000000,11.4,11.4,11.14,11.18,55775,0
+BLFY.US,D,20240730,000000,11.2,11.37,11.04,11.28,103927,0
+BLFY.US,D,20240731,000000,11.31,11.48,11.16,11.29,85380,0
+BLFY.US,D,20240801,000000,11.29,11.31,10.79,10.91,95169,0
+BLFY.US,D,20240802,000000,10.51,10.62,9.62,10.45,45351,0
+BLFY.US,D,20240805,000000,10.03,10.24,9.6656,10.11,86329,0
+BLFY.US,D,20240806,000000,10.09,10.16,10.01,10.02,48222,0
+BLFY.US,D,20240807,000000,10.18,10.36,9.83,9.87,38975,0
+BLFY.US,D,20240808,000000,9.98,10.1,9.495,10.01,41425,0
+BLFY.US,D,20240809,000000,10.03,10.03,9.88,9.93,30542,0
+BLFY.US,D,20240812,000000,9.9283,9.9283,9.71,9.73,25179,0
+BLFY.US,D,20240813,000000,9.85,9.93,9.77,9.92,16615,0
+BLFY.US,D,20240814,000000,9.99,9.99,9.79,9.91,35213,0
+BLFY.US,D,20240815,000000,10.15,10.46,10.145,10.34,55656,0
+BLFY.US,D,20240816,000000,10.34,10.6,10.34,10.43,39069,0
+BLFY.US,D,20240819,000000,10.09,10.5037,10.09,10.46,23360,0
+BLFY.US,D,20240820,000000,10.4034,10.405,10.29,10.29,30040,0
+BLFY.US,D,20240821,000000,10.158,10.35,10.158,10.27,31025,0
+BLFY.US,D,20240822,000000,10.21,10.31,10.12,10.28,26578,0
+BLFY.US,D,20240823,000000,10.32,10.96,10.25,10.8,48454,0
+BLFY.US,D,20240826,000000,10.9,11.01,10.49,10.59,114097,0
+BLFY.US,D,20240827,000000,10.43,10.82,10.38,10.73,29437,0
+BLFY.US,D,20240828,000000,10.64,10.92,10.64,10.87,40405,0
+BLFY.US,D,20240829,000000,11,11.06,10.835,10.96,47026,0
+BLFY.US,D,20240830,000000,10.9,11.07,10.59,11.07,40000,0
+BLFY.US,D,20240903,000000,10.0801,10.945,10.0801,10.72,32253,0
+BLFY.US,D,20240904,000000,10.72,10.88,10.46,10.67,50742,0
+BLFY.US,D,20240905,000000,10.79,10.84,10.54,10.65,21746,0
+BLFY.US,D,20240906,000000,10.64,10.64,10.43,10.49,32626,0
+BLFY.US,D,20240909,000000,10.32,10.64,10.32,10.44,39029,0
+BLFY.US,D,20240910,000000,10.44,10.56,10.2,10.55,37576,0
+BLFY.US,D,20240911,000000,10.41,10.48,10.21,10.43,22145,0
+BLFY.US,D,20240912,000000,10.5,10.56,10.25,10.47,23146,0
+BLFY.US,D,20240913,000000,10.6,10.76,10.08,10.76,31645,0
+BLFY.US,D,20240916,000000,10.81,10.82,10.67,10.78,28873,0
+BLFY.US,D,20240917,000000,10.89,11.07,10.8,10.86,49557,0
+BLFY.US,D,20240918,000000,10.87,11.31,10.55,10.91,50839,0
+BLFY.US,D,20240919,000000,11.12,11.25,10.935,11.22,46059,0
+BLFY.US,D,20240920,000000,11.09,11.13,9.98,10.95,147384,0
+BLFY.US,D,20240923,000000,10.97,11.08,10.6,10.705,43033,0
+BLFY.US,D,20240924,000000,10.71,10.71,9.64,10.57,40022,0
+BLFY.US,D,20240925,000000,10.56,10.56,10.4,10.47,27810,0
+BLFY.US,D,20240926,000000,10.62,10.65,10.46,10.53,32587,0
+BLFY.US,D,20240927,000000,10.68,10.68,10.39,10.44,29042,0
+BLFY.US,D,20240930,000000,10.43,10.435,10.03,10.25,53271,0
+BLFY.US,D,20241001,000000,10.51,10.51,9.7,9.84,45475,0
+BLFY.US,D,20241002,000000,9.81,9.8889,9.7405,9.8,22278,0
+BLFY.US,D,20241003,000000,9.72,9.82,9.58,9.61,23735,0
+BLFY.US,D,20241004,000000,9.8,9.86,9.6865,9.81,14888,0
+BLFY.US,D,20241007,000000,9.76,10.05,9.72,9.76,16868,0
+BLFY.US,D,20241008,000000,9.76,9.76,9.61,9.61,31673,0
+BLFY.US,D,20241009,000000,9.61,9.8449,9.5,9.57,56351,0
+BLFY.US,D,20241010,000000,9.48,9.6,9.35,9.47,70548,0
+BLFY.US,D,20241011,000000,9.47,10,9.47,9.98,99069,0
+BLFY.US,D,20241014,000000,9.97,10.2,9.9168,10.13,31329,0
+BLFY.US,D,20241015,000000,10.14,10.53,10.04,10.41,43066,0
+BLFY.US,D,20241016,000000,10.54,10.625,10.4494,10.59,36419,0
+BLFY.US,D,20241017,000000,10.62,10.65,10.3,10.58,27046,0
+BLFY.US,D,20241018,000000,10.58,10.59,10.3821,10.42,35237,0
+BLFY.US,D,20241021,000000,10.47,10.47,9.97,9.97,89697,0
+BLFY.US,D,20241022,000000,9.91,10.1,9.779,10.04,109468,0
+BLFY.US,D,20241023,000000,9.66,10.0005,9.62,9.91,81619,0
+BLFY.US,D,20241024,000000,9.83,9.965,9.83,9.86,28206,0
+BLFY.US,D,20241025,000000,9.93,9.93,9.64,9.66,40112,0
+BLFY.US,D,20241028,000000,9.72,10.09,9.72,10,32091,0
+BLFY.US,D,20241029,000000,9.92,10.15,9.92,10.08,54711,0
+BLFY.US,D,20241030,000000,10.306,10.37,10.051,10.07,33961,0
+BLFY.US,D,20241031,000000,10.08,10.12,9.83,9.83,25470,0
+BLFY.US,D,20241101,000000,9.93,10.134,9.9,9.95,39237,0
+BLFY.US,D,20241104,000000,10.025,10.08,9.88,10.03,30735,0
+BLFY.US,D,20241105,000000,10.04,10.28,9.995,10.28,44308,0
+BLFY.US,D,20241106,000000,11,11.28,10.85,11.07,186814,0
+BLFY.US,D,20241107,000000,11.02,11.11,10.8,10.89,72970,0
+BLFY.US,D,20241108,000000,10.97,10.97,10.8,10.86,54158,0
+BLFY.US,D,20241111,000000,10.95,11.28,10.855,11.12,116882,0
+BLFY.US,D,20241112,000000,11.01,11.1,10.79,11.06,84964,0
+BLFY.US,D,20241113,000000,11.05,11.38,11.03,11.24,88971,0
+BLFY.US,D,20241114,000000,11.3,11.32,11.065,11.17,45376,0
+BLFY.US,D,20241115,000000,11.24,11.25,11.13,11.24,48529,0
+BLFY.US,D,20241118,000000,11.25,11.25,10.47,11.13,25929,0
+BLFY.US,D,20241119,000000,11.04,11.2,11.04,11.17,23732,0
+BLFY.US,D,20241120,000000,11.14,11.16,10.85,11.06,43110,0
+BLFY.US,D,20241121,000000,11.13,11.25,10.345,11.2,30803,0
+BLFY.US,D,20241122,000000,11.22,11.36,11.19,11.29,49575,0
+BLFY.US,D,20241125,000000,11.34,11.38,10.97,11.23,71660,0
+BLFY.US,D,20241126,000000,11.23,11.38,11.2,11.25,44706,0
+BLFY.US,D,20241127,000000,11.32,11.325,11.16,11.215,28409,0
+BLFY.US,D,20241129,000000,10.765,11.155,10.765,11.09,16558,0
+BLFY.US,D,20241202,000000,11.04,11.249,11,11.13,59051,0
+BLFY.US,D,20241203,000000,11.15,11.2,10.955,10.99,40056,0
+BLFY.US,D,20241204,000000,11.08,11.11,10.93,11,37167,0
+BLFY.US,D,20241205,000000,10.925,11,10.85,10.87,43117,0
+BLFY.US,D,20241206,000000,10.98,10.98,10.79,10.86,25844,0
+BLFY.US,D,20241209,000000,10.97,10.97,10.585,10.59,35799,0
+BLFY.US,D,20241210,000000,10.5,10.78,10.46,10.58,58641,0
+BLFY.US,D,20241211,000000,10.72,10.93,10.7,10.84,37476,0
+BLFY.US,D,20241212,000000,10.84,10.84,10.61,10.7,29710,0
+BLFY.US,D,20241213,000000,10.6591,10.6591,10.44,10.6,26551,0
+BLFY.US,D,20241216,000000,10.61,10.65,10.49,10.53,58459,0
+BLFY.US,D,20241217,000000,10.48,10.6,10.42,10.44,46960,0
+BLFY.US,D,20241218,000000,10.53,10.66,9.81,10.02,82613,0
+BLFY.US,D,20241219,000000,9.9,10.4,9.9,9.93,53533,0
+BLFY.US,D,20241220,000000,9.82,10.17,9.76,9.93,194158,0
+BLFY.US,D,20241223,000000,9.94,10.02,9.73,9.77,60216,0
+BLFY.US,D,20241224,000000,9.73,9.87,9.73,9.87,21222,0
+BLFY.US,D,20241226,000000,9.83,9.92,9.79,9.9,30599,0
+BLFY.US,D,20241227,000000,9.82,9.85,9.66,9.76,43849,0
+BLFY.US,D,20241230,000000,9.65,9.89,9.63,9.79,34972,0
+BLFY.US,D,20241231,000000,9.88,9.96,9.5399,9.81,49926,0
+BLFY.US,D,20250102,000000,9.83,9.91,9.47,9.48,56811,0
+BLFY.US,D,20250103,000000,9.51,9.52,9.31,9.36,48037,0
+BLFY.US,D,20250106,000000,9.34,9.57,9.26,9.37,69680,0
+BLFY.US,D,20250107,000000,9.37,9.4777,9,9.06,68741,0
+BLFY.US,D,20250108,000000,9.01,9.28,8.975,9.25,40319,0
+BLFY.US,D,20250110,000000,9.08,9.08,8.76,8.87,70953,0
+BLFY.US,D,20250113,000000,8.74,9.12,8.74,8.99,48134,0
+BLFY.US,D,20250114,000000,9.02,9.22,8.97,9.19,57795,0
+BLFY.US,D,20250115,000000,9.46,9.52,9.33,9.37,45189,0
+BLFY.US,D,20250116,000000,9.29,9.3983,9.175,9.37,51302,0
+BLFY.US,D,20250117,000000,9.41,9.47,9.33,9.41,36500,0
+BLFY.US,D,20250121,000000,9.5,9.66,9.455,9.54,32519,0
+BLFY.US,D,20250122,000000,9.47,9.685,9.33,9.38,30540,0
+BLFY.US,D,20250123,000000,9.33,9.67,9.215,9.67,61493,0
+BLFY.US,D,20250124,000000,9.61,9.695,9.51,9.59,53580,0
+BLFY.US,D,20250127,000000,9.53,10.03,9.462,9.95,54790,0
+BLFY.US,D,20250128,000000,9.98,10,9.79,9.79,44070,0
+BLFY.US,D,20250129,000000,9.79,9.79,9.46,9.78,54864,0
+BLFY.US,D,20250130,000000,9.76,10.19,9.76,9.88,43264,0
+BLFY.US,D,20250131,000000,9.83,9.92,9.72,9.75,36259,0
+BLFY.US,D,20250203,000000,9.52,9.815,9.5,9.74,44017,0
+BLFY.US,D,20250204,000000,9.68,9.86,9.6,9.79,35976,0
+BLFY.US,D,20250205,000000,9.86,10,9.76,9.94,39065,0
+BLFY.US,D,20250206,000000,10,10.0859,9.953,10,48644,0
+BLFY.US,D,20250207,000000,9.97,9.99,9.78,9.97,39047,0
+BLFY.US,D,20250210,000000,9.98,10.05,9.89,9.96,46141,0
+BLFY.US,D,20250211,000000,9.9,10.06,9.8,10.01,54536,0
+BLFY.US,D,20250212,000000,9.84,9.93,9.75,9.8,36099,0
+BLFY.US,D,20250213,000000,9.86,10,9.79,9.96,25328,0
+BLFY.US,D,20250214,000000,10,10.1,9.9946,10.01,34497,0
+BLFY.US,D,20250218,000000,10.02,10.24,10.02,10.12,36225,0
+BLFY.US,D,20250219,000000,10.02,10.02,9.8,9.92,33648,0
+BLFY.US,D,20250220,000000,9.91,9.91,9.68,9.7,34991,0
+BLFY.US,D,20250221,000000,9.81,9.85,9.63,9.64,49958,0
+BLFY.US,D,20250224,000000,9.72,9.75,9.53,9.53,42739,0
+BLFY.US,D,20250225,000000,9.59,9.84,9.58,9.61,54978,0
+BLFY.US,D,20250226,000000,9.59,9.72,9.52,9.67,29132,0
+BLFY.US,D,20250227,000000,9.63,9.72,9.5,9.7,66308,0
+BLFY.US,D,20250228,000000,9.75,9.98,9.5257,9.93,56325,0
+BLFY.US,D,20250303,000000,9.9,10.09,9.82,9.89,38365,0
+BLFY.US,D,20250304,000000,9.8,9.97,9.74,9.75,37566,0
+BLFY.US,D,20250305,000000,9.7125,9.745,9.55,9.59,38867,0
+BLFY.US,D,20250306,000000,9.5,9.74,9.5,9.65,34484,0
+BLFY.US,D,20250307,000000,9.635,9.74,9.51,9.66,33830,0
+BLFY.US,D,20250310,000000,9.56,9.79,9.22,9.29,63334,0
+BLFY.US,D,20250311,000000,9.29,9.44,9.095,9.23,71013,0
+BLFY.US,D,20250312,000000,9.26,9.46,9.16,9.38,42202,0
+BLFY.US,D,20250313,000000,9.39,9.45,9.28,9.28,34471,0
+BLFY.US,D,20250314,000000,9.35,9.455,9.25,9.3,32798,0
+BLFY.US,D,20250317,000000,9.475,9.475,9.23,9.29,49188,0
+BLFY.US,D,20250318,000000,9.3,9.35,9.1,9.32,58419,0
+BLFY.US,D,20250319,000000,9.35,9.405,9.2,9.34,36466,0
+BLFY.US,D,20250320,000000,9.44,9.44,9.305,9.32,33283,0
+BLFY.US,D,20250321,000000,9.2,9.31,9.13,9.24,144426,0
+BLFY.US,D,20250324,000000,9.39,9.5,9.225,9.43,57186,0
+BLFY.US,D,20250325,000000,9.3,9.4074,9.16,9.16,39816,0
+BLFY.US,D,20250326,000000,9.21,9.4585,8.93,9.3,41092,0
+BLFY.US,D,20250327,000000,9.2601,9.32,9.175,9.31,54925,0
+BLFY.US,D,20250328,000000,9.33,9.39,9.16,9.25,33358,0
+BLFY.US,D,20250331,000000,9.16,9.3007,9.09,9.2,69343,0
+BLFY.US,D,20250401,000000,9.16,9.21,9.05,9.16,47971,0
+BLFY.US,D,20250402,000000,9.03,9.23,8.95,9.23,49060,0
+BLFY.US,D,20250403,000000,8.84,8.971,8.76,8.81,51905,0
+BLFY.US,D,20250404,000000,8.53,8.9,8.53,8.87,77024,0
+BLFY.US,D,20250407,000000,8.66,9.0652,8.51,8.8,70778,0
+BLFY.US,D,20250408,000000,9.03,9.2,8.73,8.84,61026,0
+BLFY.US,D,20250409,000000,8.73,9.44,8.53,8.99,76096,0
+BLFY.US,D,20250410,000000,8.85,8.98,8.34,8.56,71861,0
+BLFY.US,D,20250411,000000,8.625,8.74,8.455,8.56,32840,0
+BLFY.US,D,20250414,000000,8.64,8.66,8.43,8.58,31122,0
+BLFY.US,D,20250415,000000,8.6,8.81,8.595,8.73,46657,0
+BLFY.US,D,20250416,000000,9.15,9.15,8.66,8.83,52788,0
+BLFY.US,D,20250417,000000,8.83,9.065,8.58,8.91,60130,0
+BLFY.US,D,20250421,000000,8.84,8.94,8.78,8.85,33268,0
+BLFY.US,D,20250422,000000,8.93,9.26,8.895,9.22,41438,0
+BLFY.US,D,20250423,000000,9.3,9.465,9.12,9.23,50819,0
+BLFY.US,D,20250424,000000,9.28,9.38,9.1,9.28,65863,0
+BLFY.US,D,20250425,000000,9.18,9.31,8.95,9.25,59878,0
+BLFY.US,D,20250428,000000,9.22,9.34,9.04,9.2,49078,0
+BLFY.US,D,20250429,000000,9.1,9.52,9.1,9.49,62120,0
+BLFY.US,D,20250430,000000,9.16,9.7152,8.89,9.34,94235,0
+BLFY.US,D,20250501,000000,9.31,9.79,9.27,9.59,68869,0
+BLFY.US,D,20250502,000000,9.66,9.935,9.63,9.84,44313,0
+BLFY.US,D,20250505,000000,9.81,10.13,9.81,9.98,73223,0
+BLFY.US,D,20250506,000000,9.87,10.07,9.87,10.04,49592,0
+BLFY.US,D,20250507,000000,10.1,10.255,9.85,9.9,63871,0
+BLFY.US,D,20250508,000000,9.91,10.1,9.835,9.99,59452,0
+BLFY.US,D,20250509,000000,9.94,10,9.8836,9.99,55822,0
+BLFY.US,D,20250512,000000,10.2,10.2,9.98,10.03,66905,0
+BLFY.US,D,20250513,000000,10.1,10.17,9.715,10.12,58367,0
+BLFY.US,D,20250514,000000,10.12,10.2,10.015,10.15,71942,0
+BLFY.US,D,20250515,000000,10.15,10.3,9.77,10.2,163363,0
+BLFY.US,D,20250516,000000,10.2,10.22,10.02,10.04,81686,0
+BLFY.US,D,20250519,000000,10,10.055,9.86,9.91,50424,0
+BLFY.US,D,20250520,000000,9.86,10.13,9.77,9.85,34434,0
+BLFY.US,D,20250521,000000,9.69,9.795,9.54,9.58,37615,0
+BLFY.US,D,20250522,000000,9.5,9.58,9.32,9.32,25966,0
+BLFY.US,D,20250523,000000,9.18,9.39,9.18,9.19,33941,0
+BLFY.US,D,20250527,000000,9.24,9.44,9.24,9.4,20296,0
+BLFY.US,D,20250528,000000,9.41,9.45,9.12,9.21,43622,0
+BLFY.US,D,20250529,000000,9.2,9.3,9.14,9.22,20217,0
+BLFY.US,D,20250530,000000,9.2,9.2,9.06,9.06,22841,0
+BLFY.US,D,20250602,000000,9.05,9.17,8.88,8.88,26089,0
+BLFY.US,D,20250603,000000,8.88,9.15,8.88,9.08,33072,0
+BLFY.US,D,20250604,000000,9.1,9.12,8.78,8.81,57950,0
+BLFY.US,D,20250605,000000,8.82,8.88,8.655,8.83,31731,0
+BLFY.US,D,20250606,000000,8.94,9.02,8.8,9.01,32506,0
+BLFY.US,D,20250609,000000,8.98,9.09,8.95,8.96,27167,0
+BLFY.US,D,20250610,000000,8.97,9.16,8.96,9.02,60430,0
+BLFY.US,D,20250611,000000,9.1,9.21,8.8801,8.95,57493,0
+BLFY.US,D,20250612,000000,8.9,9.04,8.75,8.88,19204,0
+BLFY.US,D,20250613,000000,8.77,8.81,8.605,8.72,109668,0
+BLFY.US,D,20250616,000000,8.85,8.935,8.75,8.78,33267,0
+BLFY.US,D,20250617,000000,8.71,8.83,8.71,8.78,65222,0
+BLFY.US,D,20250618,000000,8.79,8.97,8.78,8.87,51271,0
+BLFY.US,D,20250620,000000,8.94,9,8.84,8.86,137923,0
+BLFY.US,D,20250623,000000,8.83,9.18,8.83,9.18,80733,0
+BLFY.US,D,20250624,000000,9.39,9.4676,9.28,9.44,66169,0
+BLFY.US,D,20250625,000000,9.42,9.4938,9.2,9.27,36919,0
+BLFY.US,D,20250626,000000,9.24,9.61,9.24,9.61,80537,0
+BLFY.US,D,20250627,000000,9.65,9.75,9.55,9.7,182381,0
+BLFY.US,D,20250630,000000,9.69,9.82,9.25,9.57,34021,0
+BLFY.US,D,20250701,000000,9.52,9.9019,9.52,9.73,43954,0
+BLFY.US,D,20250702,000000,9.6208,9.93,9.6208,9.77,33759,0
+BLFY.US,D,20250703,000000,9.875,9.93,9.8,9.87,39631,0
+BLFY.US,D,20250707,000000,9.76,10,9.43,9.53,58346,0
+BLFY.US,D,20250708,000000,9.58,9.69,9.565,9.59,47532,0
+BLFY.US,D,20250709,000000,9.655,9.655,9.49,9.6,34683,0
+BLFY.US,D,20250710,000000,9.62,9.65,9.4934,9.55,34852,0
+BLFY.US,D,20250711,000000,9.52,9.5895,9.1801,9.38,36643,0
+BLFY.US,D,20250714,000000,9.31,9.5421,9.31,9.46,19315,0
+BLFY.US,D,20250715,000000,9.47,9.47,9.11,9.11,34421,0
+BLFY.US,D,20250716,000000,9.2,9.32,9.0132,9.24,28309,0
+BLFY.US,D,20250717,000000,9.19,9.385,9.155,9.2,60571,0
+BLFY.US,D,20250718,000000,9.27,9.31,9.07,9.11,39771,0
+BLFY.US,D,20250721,000000,9.12,9.26,9.0601,9.12,24014,0
+BLFY.US,D,20250722,000000,9.1493,9.26,9.07,9.07,42727,0
+BLFY.US,D,20250723,000000,9.12,9.15,8.945,9.11,37697,0
+BLFY.US,D,20250724,000000,9.11,9.11,8.93,8.97,47537,0
+BLFY.US,D,20250725,000000,9.075,9.075,8.8915,9.05,36639,0
+BLFY.US,D,20250728,000000,9.02,9.085,8.9477,9.01,36805,0
+BLFY.US,D,20250729,000000,9.09,9.26,8.82,8.82,46269,0
+BLFY.US,D,20250730,000000,8.83,9,8.63,8.7,132145,0
+BLFY.US,D,20250731,000000,8.6,8.74,8.45,8.55,104718,0
+BLFY.US,D,20250801,000000,8.45,8.45,8.235,8.39,97036,0
+BLFY.US,D,20250804,000000,8.43,8.6805,8.33,8.5,67327,0
+BLFY.US,D,20250805,000000,8.52,8.834,8.34,8.6,70648,0
+BLFY.US,D,20250806,000000,8.59,8.66,8.38,8.58,125002,0
+BLFY.US,D,20250807,000000,8.66,8.66,8.53,8.55,55503,0
+BLFY.US,D,20250808,000000,8.58,8.67,8.4485,8.6,54545,0
+BLFY.US,D,20250811,000000,8.66,8.695,8.5,8.65,58892,0
+BLFY.US,D,20250812,000000,8.65,8.99,8.65,8.98,72133,0
+BLFY.US,D,20250813,000000,9,9.26,8.9748,9.25,66397,0
+BLFY.US,D,20250814,000000,9.17,9.22,9.03,9.17,34131,0
+BLFY.US,D,20250815,000000,9.21,9.21,8.92,8.92,24481,0
+BLFY.US,D,20250818,000000,8.86,9.035,8.86,8.99,20300,0
+BLFY.US,D,20250819,000000,8.983,9.075,8.96,8.97,15625,0
+BLFY.US,D,20250820,000000,8.9689,9.04,8.92,8.97,17764,0
+BLFY.US,D,20250821,000000,8.9,9.06,8.6954,8.88,15558,0
+BLFY.US,D,20250822,000000,8.91,9.4,8.91,9.36,57793,0
+BLFY.US,D,20250825,000000,9.33,9.3625,8.96,9.28,36285,0
+BLFY.US,D,20250826,000000,9.3,9.4,9.3,9.37,49691,0
+BLFY.US,D,20250827,000000,9.34,9.51,8.98,9.43,66470,0
+BLFY.US,D,20250828,000000,9.5,9.5,9.3109,9.43,35080,0
+BLFY.US,D,20250829,000000,9.43,9.4599,9.03,9.29,76531,0
+BLFY.US,D,20250902,000000,9.21,9.38,9.1,9.3,28298,0
+BLFY.US,D,20250903,000000,9.26,9.36,9.1918,9.25,27680,0
+BLFY.US,D,20250904,000000,9.33,9.5,9.2985,9.5,32297,0
+BLFY.US,D,20250905,000000,9.5,9.63,9.43,9.5,39099,0
+BLFY.US,D,20250908,000000,9.5,9.5,9.29,9.43,32563,0
+BLFY.US,D,20250909,000000,9.32,9.41,9.25,9.25,21656,0
+BLFY.US,D,20250910,000000,9.25,9.5919,8.98,9.29,38477,0
+BLFY.US,D,20250911,000000,9.35,9.4663,9.15,9.37,34257,0
+BLFY.US,D,20250912,000000,9.31,9.38,9.22,9.22,21208,0
+BLFY.US,D,20250915,000000,9.27,9.37,9.0587,9.2,32535,0
+BLFY.US,D,20250916,000000,9.13,9.32,9.08,9.32,45633,0
+BLFY.US,D,20250917,000000,9.4,9.71,9.31,9.31,47062,0
+BLFY.US,D,20250918,000000,9.41,9.68,9.36,9.68,41484,0
+BLFY.US,D,20250919,000000,9.68,9.68,9.05,9.12,250330,0
+BLFY.US,D,20250922,000000,9.12,9.54,9.12,9.48,60825,0
+BLFY.US,D,20250923,000000,9.49,9.55,9.329,9.42,39558,0
+BLFY.US,D,20250924,000000,9.42,9.51,9.25,9.45,37194,0
+BLFY.US,D,20250925,000000,9.41,9.48,9.28,9.41,28457,0
+BLFY.US,D,20250926,000000,9.38,9.465,9.29,9.36,24254,0
+BLFY.US,D,20250929,000000,9.42,9.42,9.15,9.18,14378,0
+BLFY.US,D,20250930,000000,9.12,9.255,9.01,9.09,32726,0
+BLFY.US,D,20251001,000000,9.01,9.12,8.93,8.94,75842,0
+BLFY.US,D,20251002,000000,8.9,8.9,8.71,8.71,34535,0
+BLFY.US,D,20251003,000000,8.79,9.0589,8.72,8.98,79616,0
+BLFY.US,D,20251006,000000,8.9211,9.1179,8.84,8.9,47074,0
+BLFY.US,D,20251007,000000,8.87,8.945,8.725,8.73,28450,0
+BLFY.US,D,20251008,000000,8.909,8.94,8.72,8.9,58216,0
+BLFY.US,D,20251009,000000,8.85,9.01,8.71,8.93,33995,0
+BLFY.US,D,20251010,000000,8.89,9.08,8.71,8.71,60837,0
+BLFY.US,D,20251013,000000,8.82,8.82,8.63,8.71,48010,0
+BLFY.US,D,20251014,000000,8.64,9.04,8.64,9.03,38680,0
+BLFY.US,D,20251015,000000,9.06,9.06,8.82,8.92,24261,0
+BLFY.US,D,20251016,000000,8.89,8.89,8.56,8.62,53226,0
+BLFY.US,D,20251017,000000,8.65,8.775,8.53,8.53,37915,0
+BLFY.US,D,20251020,000000,8.6,8.67,8.57,8.62,24737,0
+BLFY.US,D,20251021,000000,8.86,8.86,8.55,8.56,22462,0
+BLFY.US,D,20251022,000000,8.55,8.77,8.53,8.76,51557,0
+BLFY.US,D,20251023,000000,8.75,8.75,8.51,8.54,54111,0
+BLFY.US,D,20251024,000000,8.62,8.79,8.61,8.73,21705,0
+BLFY.US,D,20251027,000000,8.73,8.73,8.51,8.6,32197,0
+BLFY.US,D,20251028,000000,8.6,8.74,8.6,8.62,54284,0
+BLFY.US,D,20251029,000000,8.61,8.61,8.4,8.56,82714,0
+BLFY.US,D,20251030,000000,8.48,8.65,8.39,8.45,35453,0
+BLFY.US,D,20251031,000000,8.38,8.44,8.17,8.24,58182,0
+BLFY.US,D,20251103,000000,8.443,8.443,8.17,8.24,58631,0
+BLFY.US,D,20251104,000000,8.21,8.21,7.92,8.08,46839,0
+BLFY.US,D,20251105,000000,8.14,8.34,8.11,8.21,97595,0
+BLFY.US,D,20251106,000000,8.125,8.18,8.05,8.05,51391,0
+BLFY.US,D,20251107,000000,8.07,8.25,7.92,8.21,120028,0
+BLFY.US,D,20251110,000000,8.21,8.2132,8.0675,8.07,35343,0
+BLFY.US,D,20251111,000000,8.05,8.22,8.05,8.16,30134,0
+BLFY.US,D,20251112,000000,8.26,8.33,8.06,8.23,48399,0
+BLFY.US,D,20251113,000000,8.21,8.295,8.12,8.2,33044,0
+BLFY.US,D,20251114,000000,8.18,8.18,8,8.12,35698,0
+BLFY.US,D,20251117,000000,8.14,8.14,7.82,7.82,48250,0
+BLFY.US,D,20251118,000000,7.83,7.9299,7.78,7.8,46804,0
+BLFY.US,D,20251119,000000,7.79,7.84,7.6121,7.75,52163,0
+BLFY.US,D,20251120,000000,7.85,7.9215,7.66,7.67,38579,0
+BLFY.US,D,20251121,000000,7.68,8,7.68,7.92,54544,0
+BLFY.US,D,20251124,000000,10.375,11.2,10.27,11.09,2395281,0
+BLFY.US,D,20251125,000000,11.02,11.61,11.02,11.46,632763,0
+BLFY.US,D,20251126,000000,11.39,11.56,11.35,11.42,258189,0
+BLFY.US,D,20251128,000000,11.48,11.52,11.35,11.36,51817,0
+BLFY.US,D,20251201,000000,11.51,11.64,11.35,11.56,295628,0
+BLFY.US,D,20251202,000000,11.62,11.64,11.46,11.47,215160,0
+BLFY.US,D,20251203,000000,11.5,11.87,11.5,11.83,156329,0
+BLFY.US,D,20251204,000000,11.83,12.06,11.8,11.97,169600,0
+BLFY.US,D,20251205,000000,11.97,12.035,11.65,11.97,150105,0
+BLFY.US,D,20251208,000000,11.99,12.245,11.95,12.06,197459,0
+BLFY.US,D,20251209,000000,12.205,12.2095,11.935,11.99,260634,0
+BLFY.US,D,20251210,000000,11.93,12.63,11.93,12.58,275278,0
+BLFY.US,D,20251211,000000,12.58,12.7268,12.52,12.6,356607,0
+BLFY.US,D,20251212,000000,12.61,12.66,12.495,12.55,169347,0
+BLFY.US,D,20251215,000000,12.6,12.855,12.56,12.59,126744,0
+BLFY.US,D,20251216,000000,12.62,12.75,12.62,12.63,126083,0
+BLFY.US,D,20251217,000000,12.59,13.13,12.59,12.83,444701,0
+BLFY.US,D,20251218,000000,12.95,13.055,12.855,12.9,413004,0
+BLFY.US,D,20251219,000000,12.88,13,12.44,12.62,927044,0
+BLFY.US,D,20251222,000000,12.63,12.89,12.63,12.76,284538,0
+BLFY.US,D,20251223,000000,12.71,12.845,12.59,12.76,214795,0
+BLFY.US,D,20251224,000000,12.73,12.78,12.65,12.74,155176,0
+BLFY.US,D,20251226,000000,12.67,12.865,12.67,12.84,208284,0
+BLFY.US,D,20251229,000000,12.77,12.8,12.65,12.66,131576,0
+BLFY.US,D,20251230,000000,12.65,12.65,12.47,12.51,129628,0
+BLFY.US,D,20251231,000000,12.51,12.55,12.415,12.43,149122,0
+BLFY.US,D,20260102,000000,12.43,12.64,12.25,12.51,257637,0
+BLFY.US,D,20260105,000000,12.45,12.92,12.45,12.82,330224,0
+BLFY.US,D,20260106,000000,12.69,12.93,12.69,12.87,305547,0
+BLFY.US,D,20260107,000000,12.79,12.79,12.58,12.61,504987,0
+BLFY.US,D,20260108,000000,12.51,12.913,12.51,12.65,552721,0
+BLFY.US,D,20260109,000000,12.7,12.79,12.48,12.64,626513,0
+BLFY.US,D,20260112,000000,12.49,12.555,12.43,12.51,211584,0
+BLFY.US,D,20260113,000000,12.52,12.55,12.26,12.3,1077011,0
+BLFY.US,D,20260114,000000,12.3,12.65,12.27,12.57,692742,0
+BLFY.US,D,20260115,000000,12.605,12.97,12.605,12.92,204277,0
+BLFY.US,D,20260116,000000,12.9,12.9,12.74,12.75,495768,0
+BLFY.US,D,20260120,000000,12.54,12.785,12.48,12.53,557939,0
+BLFY.US,D,20260121,000000,12.51,13.15,12.51,13,1776605,0
+BLFY.US,D,20260122,000000,13.05,13.545,12.815,13.43,748109,0
+BLFY.US,D,20260123,000000,13.43,13.49,12.7734,12.86,301891,0
+BLFY.US,D,20260126,000000,12.82,13.18,12.82,13,322437,0
+BLFY.US,D,20260127,000000,13.07,13.14,12.95,13.08,302032,0
+BLFY.US,D,20260128,000000,13.13,13.18,12.85,12.85,299759,0
+BLFY.US,D,20260129,000000,12.97,13.17,12.9,13.16,179375,0
+BLFY.US,D,20260130,000000,13.04,13.21,12.945,13.15,237314,0
+BLFY.US,D,20260202,000000,13.26,13.57,13.16,13.41,557980,0
+BLFY.US,D,20260203,000000,13.4,13.77,13.4,13.77,603155,0
+BLFY.US,D,20260204,000000,13.8,14.25,13.8,14.14,327937,0
+BLFY.US,D,20260205,000000,14.05,14.23,13.83,14.22,241098,0
+BLFY.US,D,20260206,000000,14.2,14.585,14.09,14.53,164461,0
+BLFY.US,D,20260209,000000,14.37,14.63,14.37,14.54,180918,0
+BLFY.US,D,20260210,000000,14.4,14.61,14.25,14.47,221477,0
+BLFY.US,D,20260211,000000,14.61,14.74,14.17,14.19,113537,0
+BLFY.US,D,20260212,000000,14.35,14.43,13.81,14.04,116168,0
+BLFY.US,D,20260213,000000,13.99,14.21,13.84,14.13,89795,0
+BLFY.US,D,20260217,000000,14.04,14.425,14.04,14.18,213215,0
+BLFY.US,D,20260218,000000,14.09,14.46,14.021,14.1,568436,0

daily/us/nasdaq stocks/1/bsaar.us.txt

@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSAAR.US,D,20250807,000000,0.13,0.14,0.12,0.13,920428,0
+BSAAR.US,D,20250808,000000,0.1304,0.1325,0.13,0.1325,95118,0
+BSAAR.US,D,20250811,000000,0.1325,0.1325,0.13,0.13,16000,0
+BSAAR.US,D,20250812,000000,0.13,0.13,0.13,0.13,5172,0
+BSAAR.US,D,20250819,000000,0.135,0.135,0.135,0.135,200,0
+BSAAR.US,D,20250820,000000,0.135,0.135,0.1289,0.13,74923,0
+BSAAR.US,D,20250827,000000,0.1306,0.1306,0.1295,0.13,100808,0
+BSAAR.US,D,20250828,000000,0.13,0.13,0.1276,0.1277,19199,0
+BSAAR.US,D,20250903,000000,0.13,0.135,0.1283,0.135,153001,0
+BSAAR.US,D,20250904,000000,0.1434,0.1434,0.1349,0.1349,1200,0
+BSAAR.US,D,20250905,000000,0.1433,0.1433,0.135,0.1399,7100,0
+BSAAR.US,D,20250908,000000,0.14,0.14,0.1399,0.1399,10000,0
+BSAAR.US,D,20250909,000000,0.14,0.14,0.14,0.14,48784,0
+BSAAR.US,D,20250910,000000,0.15,0.15,0.15,0.15,208,0
+BSAAR.US,D,20250911,000000,0.14,0.14,0.14,0.14,400,0
+BSAAR.US,D,20250912,000000,0.132,0.132,0.13,0.13,3552,0
+BSAAR.US,D,20250915,000000,0.14,0.15,0.1399,0.1401,15613,0
+BSAAR.US,D,20250916,000000,0.17,0.17,0.17,0.17,3800,0
+BSAAR.US,D,20250917,000000,0.16,0.17,0.16,0.17,4107,0
+BSAAR.US,D,20250924,000000,0.18,0.18,0.16,0.16,300,0
+BSAAR.US,D,20250926,000000,0.1565,0.16,0.145,0.146,37600,0
+BSAAR.US,D,20250930,000000,0.14,0.15,0.14,0.1401,50607,0
+BSAAR.US,D,20251002,000000,0.1401,0.1646,0.1401,0.1646,25989,0
+BSAAR.US,D,20251007,000000,0.15,0.15,0.15,0.15,110,0
+BSAAR.US,D,20251015,000000,0.166,0.17,0.15,0.17,1000,0
+BSAAR.US,D,20251016,000000,0.1537,0.16,0.1537,0.16,18632,0
+BSAAR.US,D,20251021,000000,0.153,0.153,0.153,0.153,107,0
+BSAAR.US,D,20251024,000000,0.159,0.16,0.159,0.16,1237,0
+BSAAR.US,D,20251027,000000,0.1501,0.1501,0.1501,0.1501,109,0
+BSAAR.US,D,20251028,000000,0.1501,0.1501,0.1501,0.1501,244,0
+BSAAR.US,D,20251031,000000,0.1501,0.1566,0.14,0.14,144943,0
+BSAAR.US,D,20251103,000000,0.15,0.1566,0.1401,0.1401,156500,0
+BSAAR.US,D,20251106,000000,0.1566,0.16,0.1566,0.16,915,0
+BSAAR.US,D,20251118,000000,0.16,0.16,0.16,0.16,6000,0
+BSAAR.US,D,20251119,000000,0.16,0.16,0.15,0.15,101853,0
+BSAAR.US,D,20251124,000000,0.1645,0.165,0.1645,0.165,800,0
+BSAAR.US,D,20251204,000000,0.15,0.15,0.1401,0.14505,8042,0
+BSAAR.US,D,20251205,000000,0.15,0.15,0.1401,0.1402,24443,0
+BSAAR.US,D,20251208,000000,0.15,0.15,0.15,0.15,528,0
+BSAAR.US,D,20251209,000000,0.1402,0.15,0.1402,0.15,15937,0
+BSAAR.US,D,20251211,000000,0.1551,0.1551,0.1501,0.1551,5940,0
+BSAAR.US,D,20251215,000000,0.1501,0.1501,0.1501,0.1501,125,0
+BSAAR.US,D,20251217,000000,0.155,0.155,0.1501,0.1501,26204,0
+BSAAR.US,D,20251219,000000,0.1501,0.1501,0.1501,0.1501,111,0
+BSAAR.US,D,20251223,000000,0.151,0.151,0.151,0.151,117,0
+BSAAR.US,D,20251224,000000,0.151,0.151,0.151,0.151,145,0
+BSAAR.US,D,20251229,000000,0.16,0.16,0.1599,0.1599,700,0
+BSAAR.US,D,20251230,000000,0.151,0.151,0.151,0.151,470,0
+BSAAR.US,D,20251231,000000,0.151,0.151,0.151,0.151,1433,0
+BSAAR.US,D,20260105,000000,0.151,0.1512,0.151,0.1512,10598,0
+BSAAR.US,D,20260115,000000,0.159999,0.175,0.159999,0.175,5639,0
+BSAAR.US,D,20260116,000000,0.1548,0.1548,0.1548,0.1548,144,0
+BSAAR.US,D,20260121,000000,0.1691,0.17,0.1691,0.17,439,0
+BSAAR.US,D,20260122,000000,0.17,0.17,0.17,0.17,100,0
+BSAAR.US,D,20260128,000000,0.167,0.167,0.167,0.167,100,0

daily/us/nasdaq stocks/1/btq.us.txt

@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTQ.US,D,20250929,000000,6.05,7.07,5.9,6.26,6972834,0
+BTQ.US,D,20250930,000000,7.14,7.29,6.68,6.92,7389334,0
+BTQ.US,D,20251001,000000,6.75,7.2,6.45,6.74,4235874,0
+BTQ.US,D,20251002,000000,6.815,6.85,6.13,6.39,3725172,0
+BTQ.US,D,20251003,000000,6.85,7.6,6.5,6.94,6664509,0
+BTQ.US,D,20251006,000000,7.3,9.16,6.98,9.1,9787822,0
+BTQ.US,D,20251007,000000,10.97,14.3813,9.35,13.79,27783156,0
+BTQ.US,D,20251008,000000,15.3,16,13.61,14.14,22877722,0
+BTQ.US,D,20251009,000000,13.57,15.15,11.75,12.49,14652379,0
+BTQ.US,D,20251010,000000,12.83,13.2299,8.93,10.12,19921952,0
+BTQ.US,D,20251013,000000,11.105,12.5,11.02,12.08,9403566,0
+BTQ.US,D,20251014,000000,12.36,12.69,10.93,11.675,9532352,0
+BTQ.US,D,20251015,000000,12.54,12.82,10.3139,10.79,8266633,0
+BTQ.US,D,20251016,000000,11.52,13.8501,11,11.16,21975908,0
+BTQ.US,D,20251017,000000,11.43,12.38,11.11,11.71,9277819,0
+BTQ.US,D,20251020,000000,12.495,12.9,10.41,10.485,8951187,0
+BTQ.US,D,20251021,000000,10.135,10.39,9.04,9.24,8222386,0
+BTQ.US,D,20251022,000000,8.18,8.73,7.35,8.23,9989199,0
+BTQ.US,D,20251023,000000,9.1,9.85,8.65,8.81,7835753,0
+BTQ.US,D,20251024,000000,9.02,9.56,8.82,9.11,4913807,0
+BTQ.US,D,20251027,000000,9.95,10.2,8.45,8.73,7597542,0
+BTQ.US,D,20251028,000000,8.9,9.43,8.45,8.5,5058645,0
+BTQ.US,D,20251029,000000,8.39,8.6,7.91,7.95,5271519,0
+BTQ.US,D,20251030,000000,7.7,7.8,7.15,7.35,5705429,0
+BTQ.US,D,20251031,000000,7.42,7.92,7.145,7.64,4191133,0
+BTQ.US,D,20251103,000000,7.89,7.9513,6.85,7.02,4280972,0
+BTQ.US,D,20251104,000000,6.65,6.9426,6.2,6.23,3602087,0
+BTQ.US,D,20251105,000000,6.545,7.38,6.2501,7.29,3387901,0
+BTQ.US,D,20251106,000000,6.945,7.14,6.23,6.31,3369694,0
+BTQ.US,D,20251107,000000,6.02,6.66,5.81,6.64,3689889,0
+BTQ.US,D,20251110,000000,7.15,7.2147,6.64,6.95,3325427,0
+BTQ.US,D,20251111,000000,6.99,7.47,6.7,7.12,3902788,0
+BTQ.US,D,20251112,000000,7.3,7.5263,6.625,6.75,3578422,0
+BTQ.US,D,20251113,000000,6.33,6.5,5.76,6.01,4377830,0
+BTQ.US,D,20251114,000000,5.5,6.11,5.42,5.46,4330545,0
+BTQ.US,D,20251117,000000,5.6,6.06,5.48,5.89,3556302,0
+BTQ.US,D,20251118,000000,5.71,7.92,5.6501,7.35,9353170,0
+BTQ.US,D,20251119,000000,7.445,7.5,6.4764,6.91,4637063,0
+BTQ.US,D,20251120,000000,7.27,7.28,5.92,5.96,4356266,0
+BTQ.US,D,20251121,000000,6.11,6.25,5.46,5.985,3671678,0
+BTQ.US,D,20251124,000000,6.11,6.82,5.8,6.79,3286868,0
+BTQ.US,D,20251125,000000,6.89,7.065,6.53,6.86,2548367,0
+BTQ.US,D,20251126,000000,7.04,7.04,6.58,6.75,2176927,0
+BTQ.US,D,20251128,000000,6.93,7.34,6.82,7.03,2057662,0
+BTQ.US,D,20251201,000000,6.76,6.8,6.42,6.6,2234079,0
+BTQ.US,D,20251202,000000,6.6,6.775,6.11,6.12,2515213,0
+BTQ.US,D,20251203,000000,6.25,6.72,6.02,6.66,1972172,0
+BTQ.US,D,20251204,000000,6.58,7.19,6.4,7.11,2996843,0
+BTQ.US,D,20251205,000000,7.06,7.06,6.5205,6.54,2414165,0
+BTQ.US,D,20251208,000000,6.54,6.675,6.19,6.6,2070162,0
+BTQ.US,D,20251209,000000,6.49,7.22,6.2,6.85,4365623,0
+BTQ.US,D,20251210,000000,6.67,6.91,6.38,6.64,2049069,0
+BTQ.US,D,20251211,000000,6.51,6.64,6.22,6.38,2373595,0
+BTQ.US,D,20251212,000000,6.34,6.3438,5.84,5.9,2917182,0
+BTQ.US,D,20251215,000000,5.95,6.55,5.95,6.34,4835877,0
+BTQ.US,D,20251216,000000,6.13,7.0599,6.1,6.61,3946677,0
+BTQ.US,D,20251217,000000,6.77,7.07,6.35,6.36,2835550,0
+BTQ.US,D,20251218,000000,6.39,6.95,6.39,6.46,2693136,0
+BTQ.US,D,20251219,000000,6.51,6.81,6.23,6.38,9739912,0
+BTQ.US,D,20251222,000000,6.45,6.56,6.18,6.4,3522241,0
+BTQ.US,D,20251223,000000,6.23,6.2996,5.8,5.86,3652263,0
+BTQ.US,D,20251224,000000,5.95,6.02,5.79,5.98,1147714,0
+BTQ.US,D,20251226,000000,5.865,5.97,5.74,5.74,1787635,0
+BTQ.US,D,20251229,000000,5.6,5.725,5.13,5.56,4083221,0
+BTQ.US,D,20251230,000000,5.39,5.48,5.16,5.23,1912783,0
+BTQ.US,D,20251231,000000,5.1,5.22,4.95,5.12,3271002,0
+BTQ.US,D,20260102,000000,5.2,5.29,4.92,5.18,2243454,0
+BTQ.US,D,20260105,000000,5.39,5.76,5.36,5.47,2630033,0
+BTQ.US,D,20260106,000000,5.62,5.75,5.435,5.55,1885692,0
+BTQ.US,D,20260107,000000,5.57,5.69,5.345,5.39,1404517,0
+BTQ.US,D,20260108,000000,5.3,5.33,5.04,5.24,1665565,0
+BTQ.US,D,20260109,000000,5.18,5.36,5.06,5.09,1962850,0
+BTQ.US,D,20260112,000000,5.1,5.6999,4.99,5.68,2791052,0
+BTQ.US,D,20260113,000000,5.77,5.77,5.35,5.52,1922468,0
+BTQ.US,D,20260114,000000,5.46,5.56,5.26,5.55,1554444,0
+BTQ.US,D,20260115,000000,5.58,5.6899,5.38,5.54,1575754,0
+BTQ.US,D,20260116,000000,5.55,5.69,5.45,5.66,1521704,0
+BTQ.US,D,20260120,000000,5.33,5.495,5.24,5.27,2050093,0
+BTQ.US,D,20260121,000000,5.27,5.3,4.73,4.93,3695425,0
+BTQ.US,D,20260122,000000,5.02,5.13,4.905,4.91,1540189,0
+BTQ.US,D,20260123,000000,4.88,4.91,4.58,4.65,2366273,0
+BTQ.US,D,20260126,000000,4.63,4.68,4.33,4.36,2352147,0
+BTQ.US,D,20260127,000000,4.35,4.39,3.98,4.06,3534732,0
+BTQ.US,D,20260128,000000,4.1,4.18,3.81,3.97,3284439,0
+BTQ.US,D,20260129,000000,3.92,3.94,3.57,3.82,2323723,0
+BTQ.US,D,20260130,000000,3.68,3.78,3.33,3.345,2871266,0
+BTQ.US,D,20260202,000000,3.42,3.5,3.15,3.21,2708677,0
+BTQ.US,D,20260203,000000,3.23,3.28,2.78,2.94,3755688,0
+BTQ.US,D,20260204,000000,2.97,2.97,2.605,2.76,2283723,0
+BTQ.US,D,20260205,000000,2.665,2.77,2.28,2.3,2993201,0
+BTQ.US,D,20260206,000000,2.5,2.93,2.45,2.825,4688175,0
+BTQ.US,D,20260209,000000,2.92,3.25,2.75,3.17,3540745,0
+BTQ.US,D,20260210,000000,3.28,3.3697,2.99,3.01,3143419,0
+BTQ.US,D,20260211,000000,3.09,3.1,2.7,2.92,1948099,0
+BTQ.US,D,20260212,000000,2.91,2.99,2.6,2.72,1889707,0
+BTQ.US,D,20260213,000000,2.77,2.87,2.75,2.78,1249773,0
+BTQ.US,D,20260217,000000,2.7,2.72,2.5,2.545,1759535,0
+BTQ.US,D,20260218,000000,2.6,2.66,2.485,2.57,1376486,0

daily/us/nasdaq stocks/1/btsg.us.txt

@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTSG.US,D,20240126,000000,12,12.14,10.99,11,24876200,0
+BTSG.US,D,20240129,000000,11,11.21,10.5,10.56,5813834,0
+BTSG.US,D,20240130,000000,10.5,11.34,10.265,11.21,5281122,0
+BTSG.US,D,20240131,000000,11.11,11.4,11,11.02,4131918,0
+BTSG.US,D,20240201,000000,11.05,11.53,11,11.31,7311199,0
+BTSG.US,D,20240202,000000,11.2,11.2418,11.05,11.1,1420966,0
+BTSG.US,D,20240205,000000,11.07,11.2,10.97,11.1,2458823,0
+BTSG.US,D,20240206,000000,11.01,11.435,11,11.33,2114577,0
+BTSG.US,D,20240207,000000,11.3,11.53,11.2535,11.49,2204026,0
+BTSG.US,D,20240208,000000,11.46,11.545,11.27,11.34,1994674,0
+BTSG.US,D,20240209,000000,11.35,11.505,11.32,11.32,1515737,0
+BTSG.US,D,20240212,000000,11.25,11.39,11.25,11.36,2675610,0
+BTSG.US,D,20240213,000000,11.25,11.41,11.15,11.17,1048636,0
+BTSG.US,D,20240214,000000,11.16,11.24,10.78,10.96,1675174,0
+BTSG.US,D,20240215,000000,10.9,11.13,10.65,10.66,2522995,0
+BTSG.US,D,20240216,000000,10.65,10.94,10.55,10.71,997512,0
+BTSG.US,D,20240220,000000,11.07,11.1,10.4,10.43,2887458,0
+BTSG.US,D,20240221,000000,10.43,10.51,9.945,10.06,2644434,0
+BTSG.US,D,20240222,000000,10.14,10.2,9.7,9.81,3040039,0
+BTSG.US,D,20240223,000000,9.7,9.79,9.07,9.32,2840110,0
+BTSG.US,D,20240226,000000,9.33,9.36,9.16,9.26,1735484,0
+BTSG.US,D,20240227,000000,9.66,9.77,9.41,9.75,3395414,0
+BTSG.US,D,20240228,000000,9.75,9.87,9.29,9.73,1615173,0
+BTSG.US,D,20240229,000000,9.93,10,8.8,8.99,4863351,0
+BTSG.US,D,20240301,000000,9.01,9.0692,8.73,8.95,3128340,0
+BTSG.US,D,20240304,000000,8.97,9.67,8.86,9.4,2120568,0
+BTSG.US,D,20240305,000000,9.31,9.31,9.07,9.19,1328939,0
+BTSG.US,D,20240306,000000,9.32,9.42,9,9.09,1260054,0
+BTSG.US,D,20240307,000000,9.02,9.38,9.02,9.02,1195958,0
+BTSG.US,D,20240308,000000,9,9.17,8.9,9.06,970727,0
+BTSG.US,D,20240311,000000,9.06,9.32,9.04,9.24,931850,0
+BTSG.US,D,20240312,000000,9.25,9.41,9.12,9.17,583368,0
+BTSG.US,D,20240313,000000,9.14,9.26,8.72,8.75,1812047,0
+BTSG.US,D,20240314,000000,8.75,8.77,7.94,8.23,2836881,0
+BTSG.US,D,20240315,000000,8.21,8.41,7.85,8.24,13394389,0
+BTSG.US,D,20240318,000000,9,9,8.6,8.83,1805750,0
+BTSG.US,D,20240319,000000,8.91,9.415,8.84,9.21,1343358,0
+BTSG.US,D,20240320,000000,9.09,9.33,8.86,9,833572,0
+BTSG.US,D,20240321,000000,8.89,9.38,8.89,9.35,654149,0
+BTSG.US,D,20240322,000000,9.41,9.69,9.24,9.61,1229509,0
+BTSG.US,D,20240325,000000,9.64,9.95,9.6,9.7,1998681,0
+BTSG.US,D,20240326,000000,9.72,9.959,9.53,9.86,1801338,0
+BTSG.US,D,20240327,000000,9.86,10.38,9.85,10.16,4528721,0
+BTSG.US,D,20240328,000000,10.18,11.09,10.18,10.87,4404723,0
+BTSG.US,D,20240401,000000,10.92,11.02,10.75,10.99,3304567,0
+BTSG.US,D,20240402,000000,10.83,10.9,10.51,10.57,1643784,0
+BTSG.US,D,20240403,000000,10.47,10.91,10.36,10.44,1902161,0
+BTSG.US,D,20240404,000000,10.44,10.585,10.26,10.29,763935,0
+BTSG.US,D,20240405,000000,10.35,10.46,10.11,10.22,896538,0
+BTSG.US,D,20240408,000000,10.26,10.515,10.03,10.41,575640,0
+BTSG.US,D,20240409,000000,10.46,10.602,10.33,10.42,696333,0
+BTSG.US,D,20240410,000000,10.26,10.59,10.2375,10.44,979250,0
+BTSG.US,D,20240411,000000,10.41,10.63,10.16,10.43,783005,0
+BTSG.US,D,20240412,000000,10.4,10.537,9.98,10.05,1836507,0
+BTSG.US,D,20240415,000000,10.04,10.45,10.03,10.39,1673235,0
+BTSG.US,D,20240416,000000,10.28,10.6,10.2,10.57,1687748,0
+BTSG.US,D,20240417,000000,10.52,10.84,10.18,10.27,1301298,0
+BTSG.US,D,20240418,000000,10.26,10.44,10.17,10.29,591734,0
+BTSG.US,D,20240419,000000,10.25,10.54,10.25,10.51,425267,0
+BTSG.US,D,20240422,000000,10.52,10.785,10.47,10.61,1415956,0
+BTSG.US,D,20240423,000000,10.67,10.76,10.47,10.7,1023607,0
+BTSG.US,D,20240424,000000,10.69,10.83,10.53,10.78,724810,0
+BTSG.US,D,20240425,000000,10.73,10.75,10.4,10.41,530647,0
+BTSG.US,D,20240426,000000,10.4,10.66,10.3,10.58,395965,0
+BTSG.US,D,20240429,000000,10.53,10.92,10.47,10.91,695623,0
+BTSG.US,D,20240430,000000,10.89,11.0699,10.63,10.69,1142046,0
+BTSG.US,D,20240501,000000,10.63,10.88,10.5,10.66,600653,0
+BTSG.US,D,20240502,000000,11.27,11.37,10.42,11.06,1321248,0
+BTSG.US,D,20240503,000000,11.27,11.51,11.1,11.5,1534427,0
+BTSG.US,D,20240506,000000,11.67,11.77,11.37,11.41,639972,0
+BTSG.US,D,20240507,000000,11.42,11.6,11.13,11.48,2425702,0
+BTSG.US,D,20240508,000000,11.48,11.515,11.27,11.37,733581,0
+BTSG.US,D,20240509,000000,11.38,11.59,11.3,11.51,893457,0
+BTSG.US,D,20240510,000000,11.45,11.5491,11.19,11.24,565783,0
+BTSG.US,D,20240513,000000,11.34,11.535,11.0904,11.24,608585,0
+BTSG.US,D,20240514,000000,11.3,11.48,11.22,11.3,1107287,0
+BTSG.US,D,20240515,000000,11.39,11.65,11.32,11.63,1273509,0
+BTSG.US,D,20240516,000000,11.58,11.696,11.3,11.4,741991,0
+BTSG.US,D,20240517,000000,11.42,11.54,11.24,11.47,922418,0
+BTSG.US,D,20240520,000000,11.48,11.84,11.26,11.45,1036836,0
+BTSG.US,D,20240521,000000,11.38,11.38,11.105,11.15,378264,0
+BTSG.US,D,20240522,000000,11.47,11.76,11.26,11.48,950473,0
+BTSG.US,D,20240523,000000,11.45,11.56,11.039,11.43,454912,0
+BTSG.US,D,20240524,000000,11.43,11.46,11.16,11.32,298324,0
+BTSG.US,D,20240528,000000,11.35,11.47,11.19,11.28,591872,0
+BTSG.US,D,20240529,000000,11.12,11.49,11.05,11.35,464189,0
+BTSG.US,D,20240530,000000,11.4,11.6,11.32,11.45,838737,0
+BTSG.US,D,20240531,000000,11.45,11.45,11.04,11.25,1846821,0
+BTSG.US,D,20240603,000000,11.48,11.61,11.14,11.52,1069107,0
+BTSG.US,D,20240604,000000,11.53,11.55,11.36,11.48,503461,0
+BTSG.US,D,20240605,000000,11.5,11.58,11.41,11.55,423405,0
+BTSG.US,D,20240606,000000,11.56,12.21,10.51,11.48,3972390,0
+BTSG.US,D,20240607,000000,11.29,11.35,10.67,10.95,1421508,0
+BTSG.US,D,20240610,000000,10.88,11.21,10.76,11.21,654011,0
+BTSG.US,D,20240611,000000,11.11,11.13,10.821,10.84,608717,0
+BTSG.US,D,20240612,000000,11.11,11.19,10.77,10.84,559994,0
+BTSG.US,D,20240613,000000,10.79,10.8,10.415,10.63,592980,0
+BTSG.US,D,20240614,000000,10.58,10.61,10.36,10.47,1085360,0
+BTSG.US,D,20240617,000000,10.47,10.66,10.28,10.4,916444,0
+BTSG.US,D,20240618,000000,10.34,10.71,10.34,10.52,521058,0
+BTSG.US,D,20240620,000000,10.44,10.59,10.3701,10.42,419242,0
+BTSG.US,D,20240621,000000,10.76,10.82,10.42,10.62,934517,0
+BTSG.US,D,20240624,000000,10.59,10.88,10.565,10.81,528375,0
+BTSG.US,D,20240625,000000,10.97,11,10.65,10.66,637872,0
+BTSG.US,D,20240626,000000,10.62,10.81,10.43,10.79,734179,0
+BTSG.US,D,20240627,000000,10.84,10.84,10.48,10.82,1360639,0
+BTSG.US,D,20240628,000000,10.87,11.4,10.72,11.36,3844590,0
+BTSG.US,D,20240701,000000,11.36,11.46,10.94,10.96,1089439,0
+BTSG.US,D,20240702,000000,10.98,11.115,10.89,11.1,763674,0
+BTSG.US,D,20240703,000000,11.08,11.33,10.92,11.31,434793,0
+BTSG.US,D,20240705,000000,11.26,11.345,11.12,11.14,645265,0
+BTSG.US,D,20240708,000000,11.24,11.25,11.02,11.04,701523,0
+BTSG.US,D,20240709,000000,11.08,11.08,10.8,10.98,535912,0
+BTSG.US,D,20240710,000000,11,11.05,10.77,10.9,530692,0
+BTSG.US,D,20240711,000000,11.07,11.135,10.92,11.1,874769,0
+BTSG.US,D,20240712,000000,11.27,11.27,10.96,11.06,830731,0
+BTSG.US,D,20240715,000000,11.13,11.6,11.13,11.32,975216,0
+BTSG.US,D,20240716,000000,11.41,12,11.41,11.99,1657499,0
+BTSG.US,D,20240717,000000,11.94,12.015,11.74,11.85,1286975,0
+BTSG.US,D,20240718,000000,11.75,11.99,11.53,11.63,1377905,0
+BTSG.US,D,20240719,000000,11.67,11.79,11.5363,11.7,464209,0
+BTSG.US,D,20240722,000000,11.81,11.97,11.695,11.96,653310,0
+BTSG.US,D,20240723,000000,12.02,12.18,11.86,12.17,1204851,0
+BTSG.US,D,20240724,000000,12.17,12.37,11.99,12.04,872611,0
+BTSG.US,D,20240725,000000,12.11,12.2899,11.93,12.09,1292478,0
+BTSG.US,D,20240726,000000,12.23,12.43,12.16,12.33,1487888,0
+BTSG.US,D,20240729,000000,12.35,12.63,12.27,12.485,1095717,0
+BTSG.US,D,20240730,000000,12.55,12.72,12.42,12.66,1224088,0
+BTSG.US,D,20240731,000000,12.71,12.79,12.33,12.39,1038220,0
+BTSG.US,D,20240801,000000,12.36,12.47,11.91,12.23,923900,0
+BTSG.US,D,20240802,000000,11.68,11.8,10.57,11.16,2212284,0
+BTSG.US,D,20240805,000000,10.15,11.26,10.15,11.17,1363710,0
+BTSG.US,D,20240806,000000,11.17,11.56,11.055,11.25,854796,0
+BTSG.US,D,20240807,000000,11.42,11.64,11.21,11.24,531887,0
+BTSG.US,D,20240808,000000,11.33,11.59,11.19,11.52,579193,0
+BTSG.US,D,20240809,000000,11.49,11.79,11.46,11.54,414051,0
+BTSG.US,D,20240812,000000,11.62,11.645,11.38,11.62,409415,0
+BTSG.US,D,20240813,000000,11.72,11.9,11.7,11.84,355911,0
+BTSG.US,D,20240814,000000,11.87,11.88,11.63,11.69,288563,0
+BTSG.US,D,20240815,000000,12.02,12.06,11.755,11.94,403499,0
+BTSG.US,D,20240816,000000,11.94,12.035,11.82,12.01,489717,0
+BTSG.US,D,20240819,000000,12.08,12.24,11.91,11.99,488794,0
+BTSG.US,D,20240820,000000,11.99,12.39,11.96,12.25,703838,0
+BTSG.US,D,20240821,000000,12.32,12.42,12.12,12.21,1166660,0
+BTSG.US,D,20240822,000000,12.15,12.36,11.95,11.97,765604,0
+BTSG.US,D,20240823,000000,12.08,12.57,11.96,12.57,876884,0
+BTSG.US,D,20240826,000000,12.66,12.89,12.45,12.75,695024,0
+BTSG.US,D,20240827,000000,12.67,12.82,12.61,12.66,541407,0
+BTSG.US,D,20240828,000000,12.7,12.73,12.535,12.63,481951,0
+BTSG.US,D,20240829,000000,12.75,12.86,12.54,12.76,823468,0
+BTSG.US,D,20240830,000000,12.81,12.94,12.505,12.55,1133301,0
+BTSG.US,D,20240903,000000,12.54,12.76,12.38,12.52,637004,0
+BTSG.US,D,20240904,000000,12.58,13.075,12.35,12.98,873242,0
+BTSG.US,D,20240905,000000,12.99,13.22,12.87,13,2182012,0
+BTSG.US,D,20240906,000000,13,13.12,12.74,12.93,1358465,0
+BTSG.US,D,20240909,000000,13,13.17,12.94,13.06,1094813,0
+BTSG.US,D,20240910,000000,13.14,13.64,13.09,13.57,1210163,0
+BTSG.US,D,20240911,000000,13.6,13.68,13.355,13.52,1762707,0
+BTSG.US,D,20240912,000000,13.53,14.05,13.4,14.04,2612773,0
+BTSG.US,D,20240913,000000,14.13,14.31,13.795,13.85,2259648,0
+BTSG.US,D,20240916,000000,14.25,14.52,13.9,13.92,2463317,0
+BTSG.US,D,20240917,000000,14.05,14.89,13.92,14.64,3569888,0
+BTSG.US,D,20240918,000000,14.6,15.38,14.6,14.87,3525995,0
+BTSG.US,D,20240919,000000,15.08,15.2,14.91,15.03,1912179,0
+BTSG.US,D,20240920,000000,15.02,15.28,14.7,14.73,1739600,0
+BTSG.US,D,20240923,000000,14.78,15.085,14.775,15.01,1117265,0
+BTSG.US,D,20240924,000000,14.98,15.47,14.84,15.22,2748954,0
+BTSG.US,D,20240925,000000,15.22,15.35,14.78,14.96,1200416,0
+BTSG.US,D,20240926,000000,15,15.12,14.675,14.72,1867024,0
+BTSG.US,D,20240927,000000,14.89,15.28,14.825,14.99,1246639,0
+BTSG.US,D,20240930,000000,14.9,14.98,14.5814,14.68,1163157,0
+BTSG.US,D,20241001,000000,14.83,14.9,14.4,14.78,1356828,0
+BTSG.US,D,20241002,000000,14.8,15.04,14.55,14.81,902896,0
+BTSG.US,D,20241003,000000,14.95,15.205,14.59,14.72,1049428,0
+BTSG.US,D,20241004,000000,14.83,15.06,14.64,14.76,1266783,0
+BTSG.US,D,20241007,000000,14.7,14.97,14.525,14.59,954170,0
+BTSG.US,D,20241008,000000,14.61,15.22,14.03,15.01,655845,0
+BTSG.US,D,20241009,000000,15.02,15.43,15,15.24,975948,0
+BTSG.US,D,20241010,000000,15.05,15.185,14.83,15.17,1396028,0
+BTSG.US,D,20241011,000000,15.05,15.265,15.04,15.16,1047217,0
+BTSG.US,D,20241014,000000,15.16,15.69,15.01,15.29,1033506,0
+BTSG.US,D,20241015,000000,15.29,15.91,15.065,15.21,4912466,0
+BTSG.US,D,20241016,000000,15.21,15.89,15.11,15.86,1681902,0
+BTSG.US,D,20241017,000000,15.79,16.06,15.72,15.91,1604777,0
+BTSG.US,D,20241018,000000,15.89,16.32,15.8,16.26,1450108,0
+BTSG.US,D,20241021,000000,16.25,16.49,15.95,16.09,743991,0
+BTSG.US,D,20241022,000000,16.11,16.2999,16,16.11,817621,0
+BTSG.US,D,20241023,000000,15.98,16.31,15.595,15.78,619601,0
+BTSG.US,D,20241024,000000,15.78,15.9,15.54,15.55,641552,0
+BTSG.US,D,20241025,000000,15.64,15.64,15.35,15.5,904087,0
+BTSG.US,D,20241028,000000,15.61,15.86,15.5,15.78,817901,0
+BTSG.US,D,20241029,000000,15.95,16.0905,15.74,15.91,850588,0
+BTSG.US,D,20241030,000000,15.89,15.89,14.73,14.96,3744152,0
+BTSG.US,D,20241031,000000,14.96,15.32,14.86,14.97,1288866,0
+BTSG.US,D,20241101,000000,16,17.515,15.7707,17.25,5067777,0
+BTSG.US,D,20241104,000000,17.51,17.51,16.5078,16.81,1489259,0
+BTSG.US,D,20241105,000000,16.74,17.68,16.715,17.63,2104224,0
+BTSG.US,D,20241106,000000,18.25,18.4,17.75,18.35,1225721,0
+BTSG.US,D,20241107,000000,18.39,18.99,18.14,18.92,1259901,0
+BTSG.US,D,20241108,000000,18.86,19.58,18.81,19.57,1765025,0
+BTSG.US,D,20241111,000000,19.63,20.18,19.57,20.04,1749313,0
+BTSG.US,D,20241112,000000,19.87,20.25,19.47,19.54,1598424,0
+BTSG.US,D,20241113,000000,19.69,20.09,19.385,19.66,719409,0
+BTSG.US,D,20241114,000000,19.64,19.76,19.18,19.19,835860,0
+BTSG.US,D,20241115,000000,19.3,19.67,18.86,19.63,951849,0
+BTSG.US,D,20241118,000000,19.64,19.9,18.59,18.68,1204861,0
+BTSG.US,D,20241119,000000,18.4,19.02,18.27,18.65,657421,0
+BTSG.US,D,20241120,000000,18.66,18.84,18.41,18.79,968760,0
+BTSG.US,D,20241121,000000,19.12,19.13,18.72,18.75,659001,0
+BTSG.US,D,20241122,000000,18.87,19.03,18.6001,18.75,1075138,0
+BTSG.US,D,20241125,000000,18.93,19.31,18.67,19.03,1979085,0
+BTSG.US,D,20241126,000000,18.93,18.95,18.22,18.74,949801,0
+BTSG.US,D,20241127,000000,18.98,19.98,18.84,19.05,1073464,0
+BTSG.US,D,20241129,000000,19.3,19.53,19.11,19.3,365059,0
+BTSG.US,D,20241202,000000,18.982,19.48,18.66,19.08,1321408,0
+BTSG.US,D,20241203,000000,19.03,19.15,18.77,18.98,1111301,0
+BTSG.US,D,20241204,000000,19.04,19.26,18.55,18.71,340799,0
+BTSG.US,D,20241205,000000,18.76,18.81,18.44,18.51,704805,0
+BTSG.US,D,20241206,000000,18.52,18.655,18.24,18.28,741076,0
+BTSG.US,D,20241209,000000,18.31,18.54,17.75,18.02,1365623,0
+BTSG.US,D,20241210,000000,18.14,18.62,17.9113,18.26,973840,0
+BTSG.US,D,20241211,000000,18.41,18.49,18.15,18.37,1129495,0
+BTSG.US,D,20241212,000000,18.52,18.56,17.8,17.94,878063,0
+BTSG.US,D,20241213,000000,17.97,19.585,17.92,18.56,9803743,0
+BTSG.US,D,20241216,000000,18.52,19.15,18.217,18.88,1166097,0
+BTSG.US,D,20241217,000000,18.82,19.33,18.41,18.46,1463508,0
+BTSG.US,D,20241218,000000,18.48,18.99,17.11,17.13,1743084,0
+BTSG.US,D,20241219,000000,17.04,17.47,16.7,17.04,1393764,0
+BTSG.US,D,20241220,000000,16.84,17.49,16.84,17.27,1409256,0
+BTSG.US,D,20241223,000000,17.45,17.51,16.99,17.4,528727,0
+BTSG.US,D,20241224,000000,17.41,17.49,16.96,17.44,268075,0
+BTSG.US,D,20241226,000000,17.3,17.66,17.225,17.6,336046,0
+BTSG.US,D,20241227,000000,17.62,17.69,17.01,17.02,520818,0
+BTSG.US,D,20241230,000000,16.94,17.18,16.65,17.01,876312,0
+BTSG.US,D,20241231,000000,17.07,17.39,16.5,17.03,1038904,0
+BTSG.US,D,20250102,000000,17.2,17.52,16.9,17.33,1586195,0
+BTSG.US,D,20250103,000000,17.36,17.72,17.1,17.64,529465,0
+BTSG.US,D,20250106,000000,17.53,17.95,16.96,17.05,1245407,0
+BTSG.US,D,20250107,000000,17.14,17.47,16.8,17.34,1195770,0
+BTSG.US,D,20250108,000000,17.2,17.41,16.7,17.32,1767828,0
+BTSG.US,D,20250110,000000,17.02,17.63,15.26,17.17,1417377,0
+BTSG.US,D,20250113,000000,16.93,17.3248,16.735,17.28,887021,0
+BTSG.US,D,20250114,000000,17.39,17.82,17.315,17.8,430213,0
+BTSG.US,D,20250115,000000,17.89,18.39,17.89,18,603575,0
+BTSG.US,D,20250116,000000,18.03,18.53,17.3739,18.48,1154042,0
+BTSG.US,D,20250117,000000,18.56,18.93,17.7932,18.55,671743,0
+BTSG.US,D,20250121,000000,17.8,21.34,17.562,20.89,5155544,0
+BTSG.US,D,20250122,000000,20.85,21.5,20.32,21.19,3468969,0
+BTSG.US,D,20250123,000000,21.24,21.87,21.13,21.55,2052784,0
+BTSG.US,D,20250124,000000,21.55,22.97,21.39,22.82,2598529,0
+BTSG.US,D,20250127,000000,22.55,23.77,22.55,23.72,2334196,0
+BTSG.US,D,20250128,000000,23.68,23.81,22.4,22.73,1767512,0
+BTSG.US,D,20250129,000000,23.33,23.83,23.12,23.75,1356682,0
+BTSG.US,D,20250130,000000,23.74,24.82,23.74,24.24,1585523,0
+BTSG.US,D,20250131,000000,24.32,24.37,23.49,23.6,1939040,0
+BTSG.US,D,20250203,000000,23.06,23.92,23,23.72,1419541,0
+BTSG.US,D,20250204,000000,23.77,23.9,23.44,23.5,974199,0
+BTSG.US,D,20250205,000000,23.59,23.84,23.31,23.4,728976,0
+BTSG.US,D,20250206,000000,23.42,23.68,22.39,22.47,1355806,0
+BTSG.US,D,20250207,000000,22.43,22.66,21.85,22.11,1928886,0
+BTSG.US,D,20250210,000000,22.08,22.39,21.67,22.27,761464,0
+BTSG.US,D,20250211,000000,22.16,22.77,21.73,21.97,929340,0
+BTSG.US,D,20250212,000000,21.74,22.27,21.581,21.67,919161,0
+BTSG.US,D,20250213,000000,21.92,22.37,21.61,22.08,1067391,0
+BTSG.US,D,20250214,000000,22.2,22.8,22.03,22.05,617341,0
+BTSG.US,D,20250218,000000,22,22.4281,21.85,22.15,712442,0
+BTSG.US,D,20250219,000000,20.88,21.52,20.8,20.9,5217194,0
+BTSG.US,D,20250220,000000,20.69,20.9307,20.235,20.4,1793787,0
+BTSG.US,D,20250221,000000,20.37,20.5,19.315,19.49,2194217,0
+BTSG.US,D,20250224,000000,19.53,19.69,19.055,19.42,1008978,0
+BTSG.US,D,20250225,000000,19.41,19.55,19.041,19.49,866369,0
+BTSG.US,D,20250226,000000,19.45,19.62,19.15,19.25,941981,0
+BTSG.US,D,20250227,000000,19.26,19.5,18.88,19.23,638069,0
+BTSG.US,D,20250228,000000,19.15,19.58,18.84,19.28,1027770,0
+BTSG.US,D,20250303,000000,19.28,19.42,18.44,18.51,1487108,0
+BTSG.US,D,20250304,000000,18.03,18.7,17.63,18.15,1478711,0
+BTSG.US,D,20250305,000000,18.15,18.52,17.96,18.39,1421005,0
+BTSG.US,D,20250306,000000,18.6,19.05,16.84,17.23,3955453,0
+BTSG.US,D,20250307,000000,17.58,17.79,16.79,17.48,2555514,0
+BTSG.US,D,20250310,000000,17.01,17.4452,15.92,16.03,2558771,0
+BTSG.US,D,20250311,000000,16.07,17.24,16,16.79,2523299,0
+BTSG.US,D,20250312,000000,17.43,18.44,17.1833,17.76,2370868,0
+BTSG.US,D,20250313,000000,17.98,17.98,16.69,16.96,1337946,0
+BTSG.US,D,20250314,000000,17.14,17.44,16.93,17.42,804622,0
+BTSG.US,D,20250317,000000,17.29,17.78,17.29,17.45,848744,0
+BTSG.US,D,20250318,000000,17.23,17.78,17.15,17.72,1201695,0
+BTSG.US,D,20250319,000000,17.68,18.65,17.41,18.34,1238495,0
+BTSG.US,D,20250320,000000,18.06,18.46,17.88,18.13,1381319,0
+BTSG.US,D,20250321,000000,17.87,18.0699,17.64,18.05,1829781,0
+BTSG.US,D,20250324,000000,18.44,18.85,18.18,18.69,1933906,0
+BTSG.US,D,20250325,000000,18.61,18.995,18.29,18.64,1409317,0
+BTSG.US,D,20250326,000000,18.64,18.88,18.27,18.47,762638,0
+BTSG.US,D,20250327,000000,18.29,18.79,17.93,18.41,909716,0
+BTSG.US,D,20250328,000000,18.35,18.38,17.81,18.03,866535,0
+BTSG.US,D,20250331,000000,17.68,18.32,17.64,18.09,1450898,0
+BTSG.US,D,20250401,000000,17.96,18.28,17.65,17.94,1649658,0
+BTSG.US,D,20250402,000000,17.63,18.44,17.63,18.18,1403906,0
+BTSG.US,D,20250403,000000,17.64,18.15,17.23,17.78,1112685,0
+BTSG.US,D,20250404,000000,17.01,17.675,16.85,17.15,1593442,0
+BTSG.US,D,20250407,000000,16.41,17.79,16.075,17.28,1689325,0
+BTSG.US,D,20250408,000000,18.06,18.1,16.23,16.39,1832961,0
+BTSG.US,D,20250409,000000,16.26,18.23,16.14,18.14,1693949,0
+BTSG.US,D,20250410,000000,17.69,18,16.98,17.41,1089616,0
+BTSG.US,D,20250411,000000,17.5,17.55,16.51,17.09,1471203,0
+BTSG.US,D,20250414,000000,17.39,17.55,16.93,17.1,1216774,0
+BTSG.US,D,20250415,000000,17.11,17.62,16.86,17.08,981071,0
+BTSG.US,D,20250416,000000,16.93,17.335,16.61,16.81,924680,0
+BTSG.US,D,20250417,000000,16.68,16.94,16.395,16.6,1122809,0
+BTSG.US,D,20250421,000000,16.47,16.56,15.4836,15.62,869013,0
+BTSG.US,D,20250422,000000,15.88,16.24,15.695,16.09,1161046,0
+BTSG.US,D,20250423,000000,16.6,16.91,16.18,16.27,1404682,0
+BTSG.US,D,20250424,000000,16.37,16.78,16.37,16.55,1213541,0
+BTSG.US,D,20250425,000000,16.41,17.03,16.25,16.92,844064,0
+BTSG.US,D,20250428,000000,17.06,17.42,16.93,17.31,745459,0
+BTSG.US,D,20250429,000000,17.28,17.54,16.34,17.53,861740,0
+BTSG.US,D,20250430,000000,17.28,17.66,17.12,17.53,934548,0
+BTSG.US,D,20250501,000000,17.89,18.36,17.46,17.9,2342089,0
+BTSG.US,D,20250502,000000,20.36,20.95,19.4,20.87,4015675,0
+BTSG.US,D,20250505,000000,21.38,21.88,20.7,21.15,4030918,0
+BTSG.US,D,20250506,000000,20.6,22.005,20.34,21.83,8770220,0
+BTSG.US,D,20250507,000000,22.16,23.08,22.01,23.04,3935037,0
+BTSG.US,D,20250508,000000,23.35,23.45,21.625,22.52,4509180,0
+BTSG.US,D,20250509,000000,22.34,22.955,22.16,22.82,2128816,0
+BTSG.US,D,20250512,000000,23.46,23.77,22.07,22.35,3060947,0
+BTSG.US,D,20250513,000000,22.5,24.08,22.21,23.24,3414739,0
+BTSG.US,D,20250514,000000,23.4,23.9098,23.2,23.49,4172490,0
+BTSG.US,D,20250515,000000,23.46,24.03,22.965,24.02,1525128,0
+BTSG.US,D,20250516,000000,24.02,24.8,23.91,24.43,1808698,0
+BTSG.US,D,20250519,000000,24.16,24.355,23.95,24.11,1591516,0
+BTSG.US,D,20250520,000000,24.01,24.015,23.64,23.82,1461719,0
+BTSG.US,D,20250521,000000,23.72,24.1,23.42,23.74,1590803,0
+BTSG.US,D,20250522,000000,23.59,23.73,22.71,22.92,1792286,0
+BTSG.US,D,20250523,000000,22.91,23.3,22.76,23.23,1101734,0
+BTSG.US,D,20250527,000000,23.87,24.01,22.92,23.38,1330077,0
+BTSG.US,D,20250528,000000,23.39,23.653,23,23.2,1126247,0
+BTSG.US,D,20250529,000000,23.47,24.505,23.12,23.4,1927356,0
+BTSG.US,D,20250530,000000,23.25,23.955,23,23.81,2914252,0
+BTSG.US,D,20250602,000000,23.95,24.42,23.1009,23.93,2150222,0
+BTSG.US,D,20250603,000000,23.89,23.96,23.37,23.65,1834004,0
+BTSG.US,D,20250604,000000,23.79,23.9873,23.32,23.58,2342648,0
+BTSG.US,D,20250605,000000,23.54,23.57,23.22,23.5,1735432,0
+BTSG.US,D,20250606,000000,23.71,24.13,23.4,24.11,1529511,0
+BTSG.US,D,20250609,000000,24.83,25.57,23.5,23.86,2483449,0
+BTSG.US,D,20250610,000000,23.67,23.8664,20.5201,22.24,4006412,0
+BTSG.US,D,20250611,000000,22.02,22.25,21.61,21.89,7090611,0
+BTSG.US,D,20250612,000000,21.99,22.135,21.42,21.6,6806597,0
+BTSG.US,D,20250613,000000,21.3,21.75,21.152,21.18,5196322,0
+BTSG.US,D,20250616,000000,21.28,21.45,20.8609,21.32,3514576,0
+BTSG.US,D,20250617,000000,21.1,21.77,21,21.35,2425076,0
+BTSG.US,D,20250618,000000,21.29,22.425,21.02,22.38,3883975,0
+BTSG.US,D,20250620,000000,22.37,22.47,21.88,22.27,2740346,0
+BTSG.US,D,20250623,000000,22.5,23.005,22.06,22.77,2986115,0
+BTSG.US,D,20250624,000000,23.04,23.27,22.7,22.89,2166432,0
+BTSG.US,D,20250625,000000,22.97,23,22.475,22.61,1729283,0
+BTSG.US,D,20250626,000000,22.68,23.145,22.54,23.08,1887990,0
+BTSG.US,D,20250627,000000,23.04,23.59,22.87,23.54,6956837,0
+BTSG.US,D,20250630,000000,23.75,23.78,23.24,23.59,2571748,0
+BTSG.US,D,20250701,000000,23.33,23.5197,22.22,22.27,3323169,0
+BTSG.US,D,20250702,000000,22.22,22.22,21.3622,22,4037608,0
+BTSG.US,D,20250703,000000,21.97,22.2,21.57,22.12,1008367,0
+BTSG.US,D,20250707,000000,22.11,22.4,21.735,22,1588360,0
+BTSG.US,D,20250708,000000,22.06,22.1663,21.26,21.44,1906307,0
+BTSG.US,D,20250709,000000,21.66,21.74,21.12,21.39,1212834,0
+BTSG.US,D,20250710,000000,21.29,21.325,20.81,20.86,1213439,0
+BTSG.US,D,20250711,000000,20.78,20.78,20.245,20.31,1270393,0
+BTSG.US,D,20250714,000000,20.31,20.52,20.09,20.31,1625345,0
+BTSG.US,D,20250715,000000,20.21,20.37,19.945,20.06,1461243,0
+BTSG.US,D,20250716,000000,20.19,20.22,19.77,20.06,1690875,0
+BTSG.US,D,20250717,000000,19.98,20.16,19.8,20.1,966184,0
+BTSG.US,D,20250718,000000,20.155,20.46,19.855,19.945,1140023,0
+BTSG.US,D,20250721,000000,19.97,20.19,19.635,19.71,1082763,0
+BTSG.US,D,20250722,000000,19.63,20.22,19.61,20.15,2546378,0
+BTSG.US,D,20250723,000000,20.31,21.355,20.28,21.3,2759371,0
+BTSG.US,D,20250724,000000,21.25,21.25,20.64,20.66,2112837,0
+BTSG.US,D,20250725,000000,20.75,21.1,20.53,20.53,3664135,0
+BTSG.US,D,20250728,000000,20.66,20.66,20.23,20.48,1756014,0
+BTSG.US,D,20250729,000000,20.55,20.55,20.025,20.1,1739859,0
+BTSG.US,D,20250730,000000,20.7,21.35,20.37,21.31,4846584,0
+BTSG.US,D,20250731,000000,21.07,21.485,20.4,20.65,4764354,0
+BTSG.US,D,20250801,000000,19.902,20.19,19.23,19.64,5728635,0
+BTSG.US,D,20250804,000000,20.02,20.23,19.01,19.36,3567335,0
+BTSG.US,D,20250805,000000,19.47,20.07,19.19,19.85,2663439,0
+BTSG.US,D,20250806,000000,19.74,20.66,19.51,20.5,2469216,0
+BTSG.US,D,20250807,000000,20.61,20.84,20.075,20.46,1677215,0
+BTSG.US,D,20250808,000000,20.58,20.91,20.5102,20.78,1607944,0
+BTSG.US,D,20250811,000000,21,21.305,20.63,20.66,1304393,0
+BTSG.US,D,20250812,000000,20.77,21.84,20.77,21.72,2419312,0
+BTSG.US,D,20250813,000000,21.75,22.42,21.58,22.39,3035136,0
+BTSG.US,D,20250814,000000,22.18,22.685,22.155,22.58,1935853,0
+BTSG.US,D,20250815,000000,22.78,22.845,22.36,22.44,1886607,0
+BTSG.US,D,20250818,000000,22.46,23.17,22.46,23.09,1715030,0
+BTSG.US,D,20250819,000000,23.1,23.33,22.92,23.18,2518001,0
+BTSG.US,D,20250820,000000,23.215,23.84,23.09,23.63,2128928,0
+BTSG.US,D,20250821,000000,23.64,24.22,23.64,23.96,1893673,0
+BTSG.US,D,20250822,000000,23.96,24.88,23.8791,24.87,2847595,0
+BTSG.US,D,20250825,000000,24.7,24.9,23.73,24.08,2481240,0
+BTSG.US,D,20250826,000000,24.16,24.255,23.75,23.97,2384963,0
+BTSG.US,D,20250827,000000,23.76,24.095,23.76,23.93,1550531,0
+BTSG.US,D,20250828,000000,24.01,24.235,23.6,23.73,1144081,0
+BTSG.US,D,20250829,000000,23.73,23.85,23.41,23.69,1335730,0
+BTSG.US,D,20250902,000000,23.25,23.95,22.86,23.88,1545004,0
+BTSG.US,D,20250903,000000,23.8,24.31,23.53,24.08,1842873,0
+BTSG.US,D,20250904,000000,24.06,24.34,23.88,24.09,1646922,0
+BTSG.US,D,20250905,000000,23.8,24.205,23.69,24.13,1369182,0
+BTSG.US,D,20250908,000000,24.59,25.7294,24.49,25.48,6309799,0
+BTSG.US,D,20250909,000000,25.06,26.42,25.06,26.24,5225779,0
+BTSG.US,D,20250910,000000,26.385,28.325,25.92,28.08,7594185,0
+BTSG.US,D,20250911,000000,27.55,28.43,27.51,27.99,3599011,0
+BTSG.US,D,20250912,000000,27.75,28.24,26.19,26.45,4264454,0
+BTSG.US,D,20250915,000000,26.3,27.43,25.93,27.18,3066565,0
+BTSG.US,D,20250916,000000,26.9,27.22,26.4,27.1,3713606,0
+BTSG.US,D,20250917,000000,26.95,27.5,26.7,27.4,3165000,0
+BTSG.US,D,20250918,000000,27.1,27.755,26.66,27.25,2344044,0
+BTSG.US,D,20250919,000000,27.15,27.57,26.8015,27.31,5557328,0
+BTSG.US,D,20250922,000000,26.9,27.72,26.855,27.6,1620067,0
+BTSG.US,D,20250923,000000,27.68,28.29,27.65,27.98,1784105,0
+BTSG.US,D,20250924,000000,27.715,28.28,27.138,27.23,2952241,0
+BTSG.US,D,20250925,000000,26.67,27.42,26.28,26.85,4707823,0
+BTSG.US,D,20250926,000000,26.65,27.42,26.35,27.39,3412695,0
+BTSG.US,D,20250929,000000,27.69,28.15,27.15,28.13,2672198,0
+BTSG.US,D,20250930,000000,28.13,29.675,27.975,29.56,6022418,0
+BTSG.US,D,20251001,000000,28.92,29.995,28.81,29.84,5809644,0
+BTSG.US,D,20251002,000000,29.97,30.35,28.2901,28.75,3633762,0
+BTSG.US,D,20251003,000000,28.27,29.11,27.62,28.36,3985287,0
+BTSG.US,D,20251006,000000,28.2,28.975,27.9,28.87,3779252,0
+BTSG.US,D,20251007,000000,28.39,28.75,27.84,28.42,3784826,0
+BTSG.US,D,20251008,000000,27.93,28.91,27.1101,28.89,4675164,0
+BTSG.US,D,20251009,000000,28.26,29.66,28.1,28.75,4454642,0
+BTSG.US,D,20251010,000000,28.18,28.75,27.3,28.36,4673259,0
+BTSG.US,D,20251013,000000,27.9,29.62,27.89,29.48,3704075,0
+BTSG.US,D,20251014,000000,28.85,29.97,28.71,29.92,2589138,0
+BTSG.US,D,20251015,000000,31.85,31.95,30.49,30.74,7032815,0
+BTSG.US,D,20251016,000000,30.89,31.46,29.41,29.45,4181702,0
+BTSG.US,D,20251017,000000,29.59,30.14,29.01,29.73,18406885,0
+BTSG.US,D,20251020,000000,29.85,30.595,29.6,30.47,2991469,0
+BTSG.US,D,20251021,000000,29.92,32.34,29.87,32.25,14371320,0
+BTSG.US,D,20251022,000000,32.3,33.16,31.51,32.94,4633066,0
+BTSG.US,D,20251023,000000,33,33.865,32.57,33.5,9417604,0
+BTSG.US,D,20251024,000000,33.7,34.095,33.22,33.53,2817875,0
+BTSG.US,D,20251027,000000,33.74,33.95,33.11,33.83,2370098,0
+BTSG.US,D,20251028,000000,33.85,34.08,33.34,34,2331569,0
+BTSG.US,D,20251029,000000,34.44,35.01,33.61,34.05,2888537,0
+BTSG.US,D,20251030,000000,33.77,34.28,32.48,32.79,2770189,0
+BTSG.US,D,20251031,000000,33.03,33.16,32.28,33.05,2891545,0
+BTSG.US,D,20251103,000000,33.15,33.5,32.4117,33.49,2514989,0
+BTSG.US,D,20251104,000000,32.97,33.825,31.9401,32.03,2700887,0
+BTSG.US,D,20251105,000000,32.25,33.18,32,32.68,3873543,0
+BTSG.US,D,20251106,000000,32.86,33.065,32.14,32.6,2271847,0
+BTSG.US,D,20251107,000000,32.62,33.17,31.965,33.14,1571269,0
+BTSG.US,D,20251110,000000,33.43,34.08,33,33.57,1548696,0
+BTSG.US,D,20251111,000000,33.57,34.26,33.33,33.91,1492682,0
+BTSG.US,D,20251112,000000,33.99,34.42,33.62,33.64,1955324,0
+BTSG.US,D,20251113,000000,33.56,33.63,31.69,31.75,2395004,0
+BTSG.US,D,20251114,000000,31.3,32.66,31,32,2133683,0
+BTSG.US,D,20251117,000000,32.11,32.435,31.15,31.36,1917174,0
+BTSG.US,D,20251118,000000,31.14,31.94,30.64,31.55,2537542,0
+BTSG.US,D,20251119,000000,31.68,32.55,31.42,32.26,2788408,0
+BTSG.US,D,20251120,000000,33.02,33.64,32.45,32.76,2218138,0
+BTSG.US,D,20251121,000000,32.72,34.89,32.72,34.59,2604513,0
+BTSG.US,D,20251124,000000,35.02,35.78,34.76,35.23,3152239,0
+BTSG.US,D,20251125,000000,35.54,36.54,35.405,36.22,2145070,0
+BTSG.US,D,20251126,000000,36.17,36.71,36.01,36.48,1930453,0
+BTSG.US,D,20251128,000000,36.62,36.77,35.88,36.16,935154,0
+BTSG.US,D,20251201,000000,35.84,36.61,35.68,35.9,2340258,0
+BTSG.US,D,20251202,000000,35.98,36.14,34.85,35.14,2069905,0
+BTSG.US,D,20251203,000000,35.22,35.58,34.42,35.12,2079838,0
+BTSG.US,D,20251204,000000,35.395,35.395,34.47,35.16,1446935,0
+BTSG.US,D,20251205,000000,34.75,35.94,34.75,35.79,2040949,0
+BTSG.US,D,20251208,000000,36.16,36.31,34.3,34.54,2407229,0
+BTSG.US,D,20251209,000000,34.97,35.66,34.52,35.43,1468800,0
+BTSG.US,D,20251210,000000,35.43,35.61,34.76,35.2,1960563,0
+BTSG.US,D,20251211,000000,35.67,36.24,35.33,35.9,1991660,0
+BTSG.US,D,20251212,000000,36.67,37.19,35.95,36.54,1990709,0
+BTSG.US,D,20251215,000000,36.76,37.0599,35.79,35.96,1896199,0
+BTSG.US,D,20251216,000000,35.98,36.81,35.75,36.44,1848113,0
+BTSG.US,D,20251217,000000,36.32,36.7899,35.3004,35.58,2105985,0
+BTSG.US,D,20251218,000000,36.22,37,35.01,36.64,1795380,0
+BTSG.US,D,20251219,000000,36.51,37.94,36.51,37.49,5180393,0
+BTSG.US,D,20251222,000000,37.65,38.25,37.3124,38,1459138,0
+BTSG.US,D,20251223,000000,37.77,38.42,37.57,37.78,1748216,0
+BTSG.US,D,20251224,000000,37.8,38.2923,37.47,37.73,630626,0
+BTSG.US,D,20251226,000000,37.86,38.11,37.61,37.75,894680,0
+BTSG.US,D,20251229,000000,37.54,38.12,37.19,37.84,1395896,0
+BTSG.US,D,20251230,000000,37.86,37.95,37.54,37.64,1227678,0
+BTSG.US,D,20251231,000000,37.6,37.81,37.39,37.45,1555872,0
+BTSG.US,D,20260102,000000,37.52,38.61,37.22,38.4,1668331,0
+BTSG.US,D,20260105,000000,38.51,39.49,38.25,39.26,2043501,0
+BTSG.US,D,20260106,000000,39.17,41.03,38.95,40.67,2298415,0
+BTSG.US,D,20260107,000000,40.67,40.85,39.18,39.51,2060542,0
+BTSG.US,D,20260108,000000,39.5,40.33,38.88,39.1,1786291,0
+BTSG.US,D,20260109,000000,39.2,39.745,37.5,37.53,2316292,0
+BTSG.US,D,20260112,000000,37.28,39.06,36.89,39.01,2368655,0
+BTSG.US,D,20260113,000000,39.23,39.49,38.34,38.62,1497295,0
+BTSG.US,D,20260114,000000,38.64,38.8152,38.07,38.45,1091216,0
+BTSG.US,D,20260115,000000,38.45,39.66,38.4,39.6,1257544,0
+BTSG.US,D,20260116,000000,39.48,39.5867,38.9,39.2,1276505,0
+BTSG.US,D,20260120,000000,38.64,39.41,38.25,38.73,1282236,0
+BTSG.US,D,20260121,000000,38.93,39.31,38.21,39.23,1478838,0
+BTSG.US,D,20260122,000000,39.33,40.935,39.31,39.6,1614923,0
+BTSG.US,D,20260123,000000,39.69,40.205,39.01,39.64,1453429,0
+BTSG.US,D,20260126,000000,39.82,40.89,39.7501,40.09,1173472,0
+BTSG.US,D,20260127,000000,39.92,40.12,38.01,39.05,2065206,0
+BTSG.US,D,20260128,000000,39.14,39.67,38.475,39.55,1241278,0
+BTSG.US,D,20260129,000000,39.48,39.89,38.23,39.83,1589339,0
+BTSG.US,D,20260130,000000,39.28,40.07,38.78,39.27,1593655,0
+BTSG.US,D,20260202,000000,39.47,41.2599,39.005,40.49,1985986,0
+BTSG.US,D,20260203,000000,40.73,41.14,38.32,39.02,1762765,0
+BTSG.US,D,20260204,000000,39.15,39.68,37.09,37.28,1781553,0
+BTSG.US,D,20260205,000000,37.19,38.95,36.87,38.36,1459371,0
+BTSG.US,D,20260206,000000,38.54,39.86,38.32,39.68,1214163,0
+BTSG.US,D,20260209,000000,39.64,40.45,39.41,39.76,1006654,0
+BTSG.US,D,20260210,000000,39.77,39.91,38.94,39.34,1099314,0
+BTSG.US,D,20260211,000000,39.62,40.07,38.24,40.06,1168089,0
+BTSG.US,D,20260212,000000,40.23,40.67,37.48,37.79,2214390,0
+BTSG.US,D,20260213,000000,37.9,39.345,37.9,38.86,1400402,0
+BTSG.US,D,20260217,000000,38.83,39.255,38.34,38.46,1498328,0
+BTSG.US,D,20260218,000000,39.14,41.4,38.92,41.15,2069140,0

daily/us/nasdaq stocks/1/bu.us.txt

@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BU.US,D,20251119,000000,20.27,20.39,19.9979,19.9979,766,0
+BU.US,D,20251120,000000,20.11,20.15,18.1602,18.1602,3606,0
+BU.US,D,20251121,000000,18.13,18.82,17.83,18.6395,17666,0
+BU.US,D,20251124,000000,20.28,21.7234,20.28,21.7234,7690,0
+BU.US,D,20251125,000000,22.16,22.16,21.1699,21.2394,2387,0
+BU.US,D,20251126,000000,22.17,23.251,22.05,23.251,4488,0
+BU.US,D,20251201,000000,24.79,26.445,24.46,24.9616,10092,0
+BU.US,D,20251202,000000,24.57,24.57,23.01,23.4675,537,0
+BU.US,D,20251203,000000,24.21,24.21,22.8147,22.8147,691,0
+BU.US,D,20251204,000000,22.95,23.215,22.95,23.215,442,0
+BU.US,D,20251205,000000,24.28,24.31,23.3588,23.3588,80368,0
+BU.US,D,20251208,000000,23.25,23.25,22.3042,22.3042,13481,0
+BU.US,D,20251209,000000,22.54,23.1086,22.47,23.1086,1110,0
+BU.US,D,20251210,000000,23.3905,24.23,23.3905,24.1506,3204,0
+BU.US,D,20251211,000000,24.73,26.4003,24.73,25.7292,11590,0
+BU.US,D,20251212,000000,26.23,26.4463,25.5191,25.5191,3695,0
+BU.US,D,20251215,000000,26.83,26.83,25.8133,25.8133,14562,0
+BU.US,D,20251216,000000,26.1408,26.1408,25.3199,25.3655,1274,0
+BU.US,D,20251217,000000,26.31,26.6,25.584,25.987,15938,0
+BU.US,D,20251218,000000,26.5,26.9716,26.1619,26.4869,9787,0
+BU.US,D,20251219,000000,27.93,28.265,27.54,27.6039,5539,0
+BU.US,D,20251222,000000,28.39,28.986,28.07,28.4191,40702,0
+BU.US,D,20251223,000000,28.809,28.809,28.25,28.6175,720,0
+BU.US,D,20251224,000000,28.02,28.1981,28,28.1981,1178,0
+BU.US,D,20251226,000000,28.875,29.1291,28.445,29.1291,9323,0
+BU.US,D,20251229,000000,26.87,27.341,26.02,26.4978,2181,0
+BU.US,D,20251230,000000,26.4726,26.6572,26.4726,26.6572,305,0
+BU.US,D,20251231,000000,26.92,26.92,25.8881,25.8881,7898,0
+BU.US,D,20260102,000000,26.68,26.68,25.721,26.3327,2806,0
+BU.US,D,20260105,000000,27.7,28.71,27.7,28.4468,4452,0
+BU.US,D,20260106,000000,30.25,30.7936,30.25,30.7936,1374,0
+BU.US,D,20260107,000000,28.39,30.3172,28.39,30.3172,3709,0
+BU.US,D,20260108,000000,29.105,30.4166,29.105,30.4166,1453,0
+BU.US,D,20260109,000000,30.45,31.72,30.45,30.8278,10421,0
+BU.US,D,20260112,000000,32.95,33.11,32.54,32.7309,7729,0
+BU.US,D,20260113,000000,33.3784,33.88,33.3041,33.3041,1696,0
+BU.US,D,20260114,000000,33.38,33.7774,33.13,33.6282,1469,0
+BU.US,D,20260115,000000,33,33.46,32.9992,33.2056,3620,0
+BU.US,D,20260116,000000,32.36,32.6,31.52,31.9091,1982,0
+BU.US,D,20260120,000000,33.2,33.5754,33,33.5754,3193,0
+BU.US,D,20260121,000000,33.778,34.4738,32.4369,32.4369,5136,0
+BU.US,D,20260122,000000,32.9467,33.63,32.35,32.5957,8486,0
+BU.US,D,20260123,000000,32.8176,34.8809,32.8176,34.8809,4193,0
+BU.US,D,20260126,000000,36.85,37.65,35.3222,35.3222,6030,0
+BU.US,D,20260127,000000,34.96,36.377,34.7,36.377,5523,0
+BU.US,D,20260128,000000,37.55,37.5814,35.9082,37.5408,6321,0
+BU.US,D,20260129,000000,39.34,39.34,34.42,36.168,5957,0
+BU.US,D,20260130,000000,30.98,32.59,27.01,27.1819,14033,0
+BU.US,D,20260202,000000,27.99,27.9908,27,27.9908,5263,0
+BU.US,D,20260203,000000,31,31,29.26,29.6226,4123,0
+BU.US,D,20260204,000000,28.6379,29.4928,26.468,29.4928,5434,0
+BU.US,D,20260205,000000,26.65,28.43,24.9195,24.9195,16514,0
+BU.US,D,20260206,000000,26.5,26.5161,26.2204,26.4553,1379,0
+BU.US,D,20260209,000000,27.2,28.1742,27.2,28.1742,2372,0
+BU.US,D,20260210,000000,28.22,28.54,28.22,28.5345,779,0
+BU.US,D,20260211,000000,28.295,29.4826,28.04,29.4826,854,0
+BU.US,D,20260212,000000,27.3704,27.3704,26.6372,26.6372,600,0
+BU.US,D,20260213,000000,27.16,29.63,27.16,29.5429,875,0
+BU.US,D,20260217,000000,27.57,27.9013,27.57,27.9013,438,0
+BU.US,D,20260218,000000,30.03,30.03,29.4115,29.4115,681,0

daily/us/nasdaq stocks/1/cdt.us.txt

@@ -0,0 +1,803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDT.US,D,20220329,000000,121200,121200,121200,121200,0.017083333341875,0
+CDT.US,D,20220330,000000,119400,120000,119400,119401,0.058666666696,0
+CDT.US,D,20220401,000000,119520,119640,119400,119520,3.7170833351918753,0
+CDT.US,D,20220404,000000,119640,119640,119640,119640,2.417083334541875,0
+CDT.US,D,20220406,000000,119640,119640,119640,119640,2.0833333343750002,0
+CDT.US,D,20220407,000000,119726,119880,119640,119880,3.545750001772875,0
+CDT.US,D,20220411,000000,119760,119880,119760,119880,39.195750019597874,0
+CDT.US,D,20220414,000000,119880,119880,119880,119880,0.0583333333625,0
+CDT.US,D,20220426,000000,120000,120000,120000,120000,0.05283333335975,0
+CDT.US,D,20220503,000000,120120,120120,120000,120000,5.833416669583375,0
+CDT.US,D,20220505,000000,120000,120120,120000,120120,0.858416667095875,0
+CDT.US,D,20220506,000000,120000,120000,120000,120000,37.41350001870675,0
+CDT.US,D,20220509,000000,120000,120000,120000,120000,0.41666666687500004,0
+CDT.US,D,20220510,000000,119880,119880,119880,119880,0.0083333333375,0
+CDT.US,D,20220511,000000,119840,119840,119840,119840,0.0083333333375,0
+CDT.US,D,20220512,000000,119760,119760,119520,119640,4.88783333577725,0
+CDT.US,D,20220517,000000,119880,119880,119880,119880,0.017166666675250002,0
+CDT.US,D,20220518,000000,119880,119880,119760,119760,0.19816666676575,0
+CDT.US,D,20220520,000000,119760,119760,119760,119760,0.36883333351775,0
+CDT.US,D,20220524,000000,119760,119760,119760,119760,0.015250000007625001,0
+CDT.US,D,20220526,000000,119640,119640,119640,119640,1.7750000008875,0
+CDT.US,D,20220602,000000,119640,119640,119640,119640,2.0833333343750002,0
+CDT.US,D,20220603,000000,120000,120120,120000,120000,0.333416666833375,0
+CDT.US,D,20220606,000000,126000,126000,120120,120120,21.455416677394375,0
+CDT.US,D,20220610,000000,120120,120120,120120,120120,0.008416666670875001,0
+CDT.US,D,20220613,000000,126000,126000,120060,120060,0.42383333354525,0
+CDT.US,D,20220617,000000,119880,120000,119880,119880,3.3972500016986253,0
+CDT.US,D,20220621,000000,120360,120360,120360,120360,0.48983333357825004,0
+CDT.US,D,20220622,000000,120240,120240,120240,120240,0.3250000001625,0
+CDT.US,D,20220627,000000,119880,120480,119700,120000,64.36808336551738,0
+CDT.US,D,20220628,000000,120480,120480,120480,120480,0.0666666667,0
+CDT.US,D,20220629,000000,120120,120120,120000,120000,12.411083339538875,0
+CDT.US,D,20220630,000000,120360,120360,120360,120360,0.922250000461125,0
+CDT.US,D,20220707,000000,120060,120120,120000,120120,0.437750000218875,0
+CDT.US,D,20220711,000000,120360,120360,120360,120360,0.0183333333425,0
+CDT.US,D,20220715,000000,120240,120240,120240,120240,0.0083333333375,0
+CDT.US,D,20220815,000000,120840,120840,120840,120840,0.008416666670875001,0
+CDT.US,D,20220822,000000,120600,120600,120600,120600,2.1508333344087505,0
+CDT.US,D,20220824,000000,120240,120720,120240,120720,52.87375002643688,0
+CDT.US,D,20220906,000000,120720,120720,120720,120720,0.009750000004875,0
+CDT.US,D,20220907,000000,120720,120720,120720,120720,0.0083333333375,0
+CDT.US,D,20220909,000000,120660,120840,120660,120840,5.000083335833375,0
+CDT.US,D,20220912,000000,121200,126600,120660,120660,0.1333333334,0
+CDT.US,D,20220915,000000,120720,121080,120720,121080,4.36666666885,0
+CDT.US,D,20220919,000000,121200,121200,121200,121200,0.0083333333375,0
+CDT.US,D,20220920,000000,120360,120360,120360,120360,0.0083333333375,0
+CDT.US,D,20220921,000000,120240,120480,120240,120480,18.75383334271025,0
+CDT.US,D,20220922,000000,121080,121080,120240,121080,0.39175000019587497,0
+CDT.US,D,20220923,000000,121200,121200,121200,121200,0.009416666671375001,0
+CDT.US,D,20220928,000000,120480,120480,120480,120480,0.04483333335575,0
+CDT.US,D,20220929,000000,120660,121200,120660,121200,0.8808333337737501,0
+CDT.US,D,20221004,000000,121080,121080,121080,121080,8.334000004167,0
+CDT.US,D,20221005,000000,121080,121080,121080,121080,8.333333337500001,0
+CDT.US,D,20221013,000000,120720,120720,120720,120720,0.0083333333375,0
+CDT.US,D,20221014,000000,120720,120720,120720,120720,0.008416666670875001,0
+CDT.US,D,20221018,000000,121080,121080,120720,120720,0.850000000425,0
+CDT.US,D,20221019,000000,120720,120720,120720,120720,0.0083333333375,0
+CDT.US,D,20221024,000000,121020,121020,121020,121020,0.008416666670875001,0
+CDT.US,D,20221025,000000,121200,121440,121200,121440,0.22500000011250001,0
+CDT.US,D,20221027,000000,121800,121800,121800,121800,0.0416666666875,0
+CDT.US,D,20221101,000000,121200,121320,121200,121320,9.15416667124375,0
+CDT.US,D,20221102,000000,121200,121440,121200,121440,1.8918333342792502,0
+CDT.US,D,20221103,000000,121301,121440,121301,121440,2.283416667808375,0
+CDT.US,D,20221104,000000,121560,121560,121560,121560,2.833416668083375,0
+CDT.US,D,20221109,000000,121440,121560,120960,121440,30.940916682137125,0
+CDT.US,D,20221110,000000,121080,121560,121080,121560,9.518833338092751,0
+CDT.US,D,20221115,000000,121320,121740,121320,121740,2.936000001468,0
+CDT.US,D,20221116,000000,121680,121680,121680,121680,0.025000000012500002,0
+CDT.US,D,20221117,000000,121680,121680,121680,121680,0.10000000005000001,0
+CDT.US,D,20221122,000000,121620,121710,121620,121710,0.125916666729625,0
+CDT.US,D,20221123,000000,121681,121681,121680,121680,3.7107500018553754,0
+CDT.US,D,20221129,000000,121620,121680,121620,121680,0.9330000004665001,0
+CDT.US,D,20221130,000000,121620,121805,121620,121800,16.79316667506325,0
+CDT.US,D,20221201,000000,121800,121800,121800,121800,2.3143333344905,0
+CDT.US,D,20221202,000000,121800,121800,121800,121800,1.283416667308375,0
+CDT.US,D,20221205,000000,121800,121920,121740,121920,19.887083343276878,0
+CDT.US,D,20221208,000000,121800,121800,121800,121800,0.041833333354250005,0
+CDT.US,D,20221209,000000,121800,121800,121800,121800,0.019583333343125002,0
+CDT.US,D,20221212,000000,121920,122040,121920,122040,3.1608333349137503,0
+CDT.US,D,20221213,000000,121920,121920,121920,121920,0.01216666667275,0
+CDT.US,D,20221214,000000,122040,122040,122040,122040,0.588416666960875,0
+CDT.US,D,20221216,000000,122280,122280,122280,122280,0.114666666724,0
+CDT.US,D,20221220,000000,122400,122400,122400,122400,1.0886666672110001,0
+CDT.US,D,20221221,000000,122520,122760,122400,122400,1.5115833340891252,0
+CDT.US,D,20221222,000000,122400,122400,122040,122100,6.133083336399875,0
+CDT.US,D,20221223,000000,122760,122760,122760,122760,0.19316666676325,0
+CDT.US,D,20221227,000000,122640,122880,122640,122820,9.478750004739375,0
+CDT.US,D,20221228,000000,122820,123000,122760,122880,8.40983333753825,0
+CDT.US,D,20221229,000000,122880,122880,122880,122880,0.1250000000625,0
+CDT.US,D,20221230,000000,123000,123000,123000,123000,0.11150000005575,0
+CDT.US,D,20230104,000000,123240,123360,123240,123360,1.4215000007107501,0
+CDT.US,D,20230105,000000,123360,123600,123240,123480,38.971916686152625,0
+CDT.US,D,20230106,000000,123600,123720,123600,123720,0.04433333335550001,0
+CDT.US,D,20230109,000000,123660,123720,123660,123720,0.33450000016725,0
+CDT.US,D,20230110,000000,123600,123720,123480,123720,0.946083333806375,0
+CDT.US,D,20230111,000000,123600,123600,123600,123600,0.13816666673575,0
+CDT.US,D,20230112,000000,123600,123622,123600,123622,0.75416666704375,0
+CDT.US,D,20230113,000000,123720,123840,123720,123840,9.84583333825625,0
+CDT.US,D,20230117,000000,123600,123960,123600,123840,1.1266666672299999,0
+CDT.US,D,20230118,000000,123840,123840,123720,123840,5.192416669262875,0
+CDT.US,D,20230119,000000,123960,123960,123720,123840,15.334916674334126,0
+CDT.US,D,20230120,000000,123720,123840,123570,123720,29.185166681259254,0
+CDT.US,D,20230123,000000,123900,123900,123600,123600,0.24950000012475002,0
+CDT.US,D,20230124,000000,124078,124440,123840,124320,2.881416668107375,0
+CDT.US,D,20230125,000000,124440,124440,124440,124440,0.01050000000525,0
+CDT.US,D,20230126,000000,124080,124082,124080,124080,0.425333333546,0
+CDT.US,D,20230131,000000,124020,124020,123600,123689,0.33383333350025,0
+CDT.US,D,20230201,000000,124440,127320,124140,124140,0.61416666697375,0
+CDT.US,D,20230202,000000,127800,127800,123480,124320,3.34583333500625,0
+CDT.US,D,20230203,000000,124320,124320,123720,123720,0.0583333333625,0
+CDT.US,D,20230208,000000,123840,123840,123840,123840,0.04950000002475,0
+CDT.US,D,20230209,000000,124260,124260,123840,124260,0.635250000317625,0
+CDT.US,D,20230213,000000,124380,124440,124200,124200,0.6471666669902499,0
+CDT.US,D,20230214,000000,123840,123840,123840,123840,0.008666666671,0
+CDT.US,D,20230215,000000,123840,123840,123840,123840,1.389583334028125,0
+CDT.US,D,20230216,000000,124080,124080,124080,124080,4.166916668750125,0
+CDT.US,D,20230221,000000,124080,124200,123960,124080,0.3443333335055,0
+CDT.US,D,20230222,000000,124080,124200,124080,124200,0.17991666675662502,0
+CDT.US,D,20230223,000000,124081,124320,124081,124200,1.5902500007951252,0
+CDT.US,D,20230224,000000,124200,124440,124200,124200,0.7060833336863751,0
+CDT.US,D,20230306,000000,124080,124080,124080,124080,0.016750000008375003,0
+CDT.US,D,20230307,000000,123960,123960,123960,123960,0.009250000004625001,0
+CDT.US,D,20230308,000000,123960,123960,123960,123960,0.00883333333775,0
+CDT.US,D,20230309,000000,124440,124440,123960,124340,0.199416666766375,0
+CDT.US,D,20230310,000000,123960,123960,123960,123960,0.1416666667375,0
+CDT.US,D,20230313,000000,123960,124200,123960,124142,0.275416666804375,0
+CDT.US,D,20230314,000000,124080,124440,124080,124440,0.58750000029375,0
+CDT.US,D,20230317,000000,124440,124440,124440,124440,0.012500000006250001,0
+CDT.US,D,20230320,000000,124440,124440,124440,124440,0.056583333361625,0
+CDT.US,D,20230322,000000,124680,124680,124320,124320,0.017083333341875,0
+CDT.US,D,20230323,000000,124920,125280,124920,124920,0.033750000016875,0
+CDT.US,D,20230327,000000,124800,125280,124080,124440,3.5776666684555,0
+CDT.US,D,20230328,000000,124680,124680,124680,124680,0.08375000004187501,0
+CDT.US,D,20230329,000000,124320,124680,124320,124680,0.44683333355675003,0
+CDT.US,D,20230330,000000,124440,124800,124440,124800,0.657916666995625,0
+CDT.US,D,20230331,000000,124440,126240,124440,126240,0.880750000440375,0
+CDT.US,D,20230403,000000,124920,125400,124920,125400,0.250583333458625,0
+CDT.US,D,20230412,000000,124800,124800,124800,124800,0.00850000000425,0
+CDT.US,D,20230413,000000,125160,125514,125040,125340,0.8091666670712501,0
+CDT.US,D,20230414,000000,125160,125160,125160,125160,0.023916666678625003,0
+CDT.US,D,20230417,000000,125520,125520,125520,125520,0.016833333341750002,0
+CDT.US,D,20230419,000000,126840,126840,125280,125400,0.24416666678875001,0
+CDT.US,D,20230420,000000,125760,125760,125160,125160,0.016666666675,0
+CDT.US,D,20230421,000000,125520,125520,125520,125520,0.0083333333375,0
+CDT.US,D,20230424,000000,126720,126720,125160,125690,0.224416666778875,0
+CDT.US,D,20230502,000000,125160,125160,125160,125160,0.008416666670875001,0
+CDT.US,D,20230503,000000,125760,125760,125760,125760,0.01016666667175,0
+CDT.US,D,20230504,000000,125160,125160,125160,125160,0.025083333345875,0
+CDT.US,D,20230505,000000,125760,125760,125640,125640,0.509083333587875,0
+CDT.US,D,20230508,000000,125640,125640,125640,125640,0.083416666708375,0
+CDT.US,D,20230511,000000,125760,125760,125748,125748,0.19316666676325,0
+CDT.US,D,20230512,000000,125880,125880,125820,125820,0.066750000033375,0
+CDT.US,D,20230515,000000,125880,125940,125875,125940,0.5250000002625,0
+CDT.US,D,20230516,000000,125940,126000,125940,126000,0.083416666708375,0
+CDT.US,D,20230517,000000,126000,126000,126000,126000,0.15175000007587502,0
+CDT.US,D,20230519,000000,126720,126720,126720,126720,0.026083333346375,0
+CDT.US,D,20230523,000000,126720,126960,126720,126960,0.7675000003837501,0
+CDT.US,D,20230525,000000,128040,128100,127080,127928,0.9755000004877501,0
+CDT.US,D,20230530,000000,129120,129120,127200,127200,0.1476666667405,0
+CDT.US,D,20230601,000000,127680,127980,127680,127980,1.57116666745225,0
+CDT.US,D,20230607,000000,128340,128400,128340,128400,0.025083333345875,0
+CDT.US,D,20230615,000000,127800,127800,127800,127800,0.0083333333375,0
+CDT.US,D,20230620,000000,127800,127800,127800,127800,0.0083333333375,0
+CDT.US,D,20230626,000000,127680,127680,127680,127680,0.0083333333375,0
+CDT.US,D,20230627,000000,128280,128280,128160,128280,0.04150000002075001,0
+CDT.US,D,20230706,000000,128160,128940,128160,128640,2.070583334368625,0
+CDT.US,D,20230707,000000,128880,128880,128400,128400,0.04750000002375,0
+CDT.US,D,20230710,000000,128880,128880,128880,128880,0.016666666675,0
+CDT.US,D,20230717,000000,129840,129840,127920,127920,0.0170000000085,0
+CDT.US,D,20230718,000000,129840,129840,129720,129720,0.016666666675,0
+CDT.US,D,20230719,000000,128040,128040,128040,128040,0.008416666670875001,0
+CDT.US,D,20230720,000000,129840,129840,129120,129120,0.016666666675,0
+CDT.US,D,20230721,000000,129840,129840,129600,129600,0.0176666666755,0
+CDT.US,D,20230724,000000,129540,129540,129360,129360,0.10833333338750001,0
+CDT.US,D,20230801,000000,129360,129360,129360,129360,0.033500000016750006,0
+CDT.US,D,20230803,000000,129000,129480,129000,129480,0.103416666718375,0
+CDT.US,D,20230809,000000,129000,129480,129000,129480,0.7623333337145001,0
+CDT.US,D,20230810,000000,129960,129960,129960,129960,0.016750000008375003,0
+CDT.US,D,20230811,000000,129360,129360,128880,129120,5.76683333621675,0
+CDT.US,D,20230814,000000,128880,129720,128880,129720,0.267333333467,0
+CDT.US,D,20230817,000000,129000,129720,129000,129720,0.092416666712875,0
+CDT.US,D,20230824,000000,129360,129720,129360,129720,4.025750002012876,0
+CDT.US,D,20230828,000000,129720,129960,129720,129720,1.386750000693375,0
+CDT.US,D,20230829,000000,129840,130200,129240,129480,13.3210000066605,0
+CDT.US,D,20230830,000000,129000,129000,127201,127201,0.16200000008100002,0
+CDT.US,D,20230831,000000,126000,131280,126000,128172,14.684416674008876,0
+CDT.US,D,20230901,000000,127915,134220,127915,130800,1.7092500008546252,0
+CDT.US,D,20230905,000000,130200,130200,129600,129600,0.08316666670825,0
+CDT.US,D,20230906,000000,129300,129360,129300,129360,0.035916666684625,0
+CDT.US,D,20230907,000000,128880,129360,128880,129360,0.278250000139125,0
+CDT.US,D,20230908,000000,129000,129360,128993,129360,0.36208333351437505,0
+CDT.US,D,20230911,000000,129360,129960,129358,129840,0.1556666667445,0
+CDT.US,D,20230913,000000,129840,129840,129600,129840,0.12550000006275,0
+CDT.US,D,20230914,000000,130680,130800,130680,130680,0.26716666680025003,0
+CDT.US,D,20230915,000000,130560,130560,120480,122880,2.64316666798825,0
+CDT.US,D,20230918,000000,120000,137040,117600,135600,4.896000002448,0
+CDT.US,D,20230919,000000,132840,300000,132360,169200,41.95816668764576,0
+CDT.US,D,20230920,000000,144000,197434,144000,154080,19.76666667655,0
+CDT.US,D,20230921,000000,239880,264000,193080,203880,91.88183337927425,0
+CDT.US,D,20230922,000000,192000,219600,132481,202200,19.45916667639625,0
+CDT.US,D,20230925,000000,154680,154680,117600,124560,17.36666667535,0
+CDT.US,D,20230926,000000,95880,96120,73200,78720,10.0583333383625,0
+CDT.US,D,20230927,000000,70680,94798.4,60840,75600,12.0750000060375,0
+CDT.US,D,20230928,000000,69960,84000,69960,78240,3.3583333350125,0
+CDT.US,D,20230929,000000,74640,83880,70320,71640,5.0500000025250005,0
+CDT.US,D,20231002,000000,72120,74040,72000,72360,0.1333333334,0
+CDT.US,D,20231003,000000,64080,64080,53318.4,57960,1.8083333342375,0
+CDT.US,D,20231004,000000,96480,104998,43200,47280,312.1250001560625,0
+CDT.US,D,20231005,000000,44640,45000,35761.2,37320,19.9333333433,0
+CDT.US,D,20231006,000000,38280,38880,31800,32160,13.0583333398625,0
+CDT.US,D,20231009,000000,32400,34200,25958.4,26160,5.3583333360125005,0
+CDT.US,D,20231010,000000,24720,28200,24120,27000,5.6250000028125005,0
+CDT.US,D,20231011,000000,24480,27240,22800,23760,8.5083333375875,0
+CDT.US,D,20231012,000000,23160,24480,20400,21240,5.591666669462501,0
+CDT.US,D,20231013,000000,20520,21510,20040,21120,1.333333334,0
+CDT.US,D,20231016,000000,20400,26160,20400,22680,6.6250000033125005,0
+CDT.US,D,20231017,000000,21600,22798.8,19440,20880,1.7583333342125,0
+CDT.US,D,20231018,000000,20880,23520,18480,21120,7.333333337,0
+CDT.US,D,20231019,000000,20520,21600,19441.2,20880,1.1916666672625,0
+CDT.US,D,20231020,000000,19440,19500,17520,17520,0.950000000475,0
+CDT.US,D,20231023,000000,17520,20280,17160,19560,12.7750000063875,0
+CDT.US,D,20231024,000000,19200,20040,18120,18780,3.70000000185,0
+CDT.US,D,20231025,000000,19200,19920,15244.8,16080,2.5916666679625,0
+CDT.US,D,20231026,000000,16200,16320,13800,14040,6.9333333368000005,0
+CDT.US,D,20231027,000000,14400,15000,11400,12600,5.6250000028125005,0
+CDT.US,D,20231030,000000,18120,18840,15240,18840,1261.016667297175,0
+CDT.US,D,20231031,000000,15960,22680,15600,21720,175.7416667545375,0
+CDT.US,D,20231101,000000,20760,22471.2,16920,18360,20.250000010125,0
+CDT.US,D,20231102,000000,17760,19200,16800,18240,15.3583333410125,0
+CDT.US,D,20231103,000000,17520,18120,13560,15120,8.0750000040375,0
+CDT.US,D,20231106,000000,15120,17880,13080,16440,13.325000006662501,0
+CDT.US,D,20231107,000000,17280,17280,14040,15720,3.6299166684816253,0
+CDT.US,D,20231108,000000,15720,17280,15720,16560,3.052666668193,0
+CDT.US,D,20231109,000000,17160,17160,14520,14520,5.230250002615125,0
+CDT.US,D,20231110,000000,14820,15480,14160,14880,2.0048333343357503,0
+CDT.US,D,20231113,000000,14340,15180,13920,14040,0.932583333799625,0
+CDT.US,D,20231114,000000,13424.4,14640,13424.4,13920,0.8737500004368751,0
+CDT.US,D,20231115,000000,12720,14160,12720,12720,1.830083334248375,0
+CDT.US,D,20231116,000000,12960,14160,12810,14049.6,1.856666667595,0
+CDT.US,D,20231117,000000,13560,15584.4,13560,15001.2,0.6848333336757501,0
+CDT.US,D,20231120,000000,14760,15600,13680,15360,0.55950000027975,0
+CDT.US,D,20231121,000000,15720,15720,14640,15600,0.9743333338205,0
+CDT.US,D,20231122,000000,15720,22080,15600,21600,32.512000016256,0
+CDT.US,D,20231124,000000,21600,24840,20532,22080,8.975916671154627,0
+CDT.US,D,20231127,000000,24000,27600,20520,27360,16.258416674795875,0
+CDT.US,D,20231128,000000,28200,35400,25200,35400,16.980416675156878,0
+CDT.US,D,20231129,000000,36000,78000,35400,61200,157.27991674530662,0
+CDT.US,D,20231130,000000,54000,64366.8,47160,56160,30.018500015009252,0
+CDT.US,D,20231201,000000,54360,69036,52800,66120,10.640250005320125,0
+CDT.US,D,20231204,000000,66600,70680,42000,43860,14.757750007378876,0
+CDT.US,D,20231205,000000,42000,44760,31680,32160,11.226750005613376,0
+CDT.US,D,20231206,000000,32520,41788.8,32400,36240,6.244166669788751,0
+CDT.US,D,20231207,000000,36360,43200,36360,42480,5.367166669350251,0
+CDT.US,D,20231208,000000,43800,72000,41040,61800,129.91358339829014,0
+CDT.US,D,20231211,000000,69480,75120,62400,70800,45.59525002279763,0
+CDT.US,D,20231212,000000,66000,78960,65280,72840,16.5676666749505,0
+CDT.US,D,20231213,000000,70440,93960,70201.2,81840,28.389000014194504,0
+CDT.US,D,20231214,000000,87480,91200,82200,85680,9.32666667133,0
+CDT.US,D,20231215,000000,85800,90720,60000,84720,51.66250002583125,0
+CDT.US,D,20231218,000000,78360,80220,64800,73680,16.37250000818625,0
+CDT.US,D,20231219,000000,76440,80740.8,50160,50160,8.96716667115025,0
+CDT.US,D,20231220,000000,54600,73200,53901.6,60600,22.449250011224624,0
+CDT.US,D,20231221,000000,64800,66060,58080,60000,4.6683333356675005,0
+CDT.US,D,20231222,000000,56760,61260,51720,58080,4.921916669127625,0
+CDT.US,D,20231226,000000,57240,61920,52440,60480,4.8875833357771254,0
+CDT.US,D,20231227,000000,62280,65278.8,58080,62640,8.058666670696,0
+CDT.US,D,20231228,000000,63000,63000,55680,58800,6.899083336782875,0
+CDT.US,D,20231229,000000,57120,58620,53760,54600,1.02216666717775,0
+CDT.US,D,20240102,000000,54480,59760,51960,56280,1.119750000559875,0
+CDT.US,D,20240103,000000,56400,59520,54180,56040,2.4091666678712502,0
+CDT.US,D,20240104,000000,56040,61839.6,54120,58680,1.9114166676223752,0
+CDT.US,D,20240105,000000,56640,63480,55440,62280,3.2315833349491254,0
+CDT.US,D,20240108,000000,60000,61128,56064,59880,2.472000001236,0
+CDT.US,D,20240109,000000,59040,61920,57480,58920,0.836666667085,0
+CDT.US,D,20240110,000000,60720,60720,44580,49200,13.693916673513625,0
+CDT.US,D,20240111,000000,46440,54000,46440,53760,3.8491666685912502,0
+CDT.US,D,20240112,000000,51600,53400,45720,49080,10.237916671785625,0
+CDT.US,D,20240116,000000,46920,49080,39720,42600,6.14283333640475,0
+CDT.US,D,20240117,000000,42600,42600,37200,37200,1.87116666760225,0
+CDT.US,D,20240118,000000,37920,44400,33120,33840,6.33350000316675,0
+CDT.US,D,20240119,000000,36480,37080,34200,34320,1.4663333340665001,0
+CDT.US,D,20240122,000000,41160,41160,33360,35280,2.20316666776825,0
+CDT.US,D,20240123,000000,35280,36360,32160,36360,3.108750001554375,0
+CDT.US,D,20240124,000000,34800,36240,32400,35280,4.091333335379001,0
+CDT.US,D,20240125,000000,35168.4,36480,32460,34560,2.44950000122475,0
+CDT.US,D,20240126,000000,33480,34560,30960,33360,2.145083334405875,0
+CDT.US,D,20240129,000000,31920,38400,27000,37800,1.3200000006600001,0
+CDT.US,D,20240130,000000,37800,37800,33000,33960,2.233416667783375,0
+CDT.US,D,20240131,000000,34707.6,34707.6,30000,31440,2.66150000133075,0
+CDT.US,D,20240201,000000,31140,32280,30000,31680,3.796583335231625,0
+CDT.US,D,20240202,000000,31860,33360,31320,33360,2.423916667878625,0
+CDT.US,D,20240205,000000,32580,34473.6,28920,29160,4.905333335786,0
+CDT.US,D,20240206,000000,32340,34560,31440,34560,3.0054166681693752,0
+CDT.US,D,20240207,000000,31560,34440,29280,32880,5.424666669379,0
+CDT.US,D,20240208,000000,31920,38820,31320,38820,2.3763333345215,0
+CDT.US,D,20240209,000000,39240,39780,33000,33000,3.99316666866325,0
+CDT.US,D,20240212,000000,32160,34320,32160,33240,1.5046666674190001,0
+CDT.US,D,20240213,000000,33780,39480,32040,38880,6.467750003233875,0
+CDT.US,D,20240214,000000,40200,40200,34680,38160,1.4843333340755,0
+CDT.US,D,20240215,000000,39120,39120,35280,36600,1.596416667464875,0
+CDT.US,D,20240216,000000,34800,37200,33120,35880,2.1263333343965,0
+CDT.US,D,20240220,000000,36960,36960,33600,35040,2.318250001159125,0
+CDT.US,D,20240221,000000,36540,36540,31320,31800,3.523916668428625,0
+CDT.US,D,20240222,000000,33360,34080,31920,33960,2.042000001021,0
+CDT.US,D,20240223,000000,34200,37318.8,33240,33720,4.088916668711125,0
+CDT.US,D,20240226,000000,33600,37680,33600,37680,3.3169166683251254,0
+CDT.US,D,20240227,000000,37800,40080,34800,35640,3.6185833351426253,0
+CDT.US,D,20240228,000000,36168,36168,31800,34200,2.166083334416375,0
+CDT.US,D,20240229,000000,34857.6,36000,30720,30840,1.170916667252125,0
+CDT.US,D,20240301,000000,34560,36000,31080,31080,1.830000000915,0
+CDT.US,D,20240304,000000,33300,33300,30120,32280,1.574416667453875,0
+CDT.US,D,20240305,000000,31800,33360,30120,33240,3.952750001976375,0
+CDT.US,D,20240306,000000,32880,33600,31800,33000,2.7030000013515,0
+CDT.US,D,20240307,000000,32580,32580,31800,31800,2.13150000106575,0
+CDT.US,D,20240308,000000,32400,34200,31920,33360,3.3519166683426254,0
+CDT.US,D,20240311,000000,33360,44220,33360,44160,11.956666672645,0
+CDT.US,D,20240312,000000,43200,44544,40800,41040,6.940583336803625,0
+CDT.US,D,20240313,000000,39480,39480,35181.6,37080,2.7823333347245,0
+CDT.US,D,20240314,000000,37080,38160,36600,38160,1.493250000746625,0
+CDT.US,D,20240315,000000,38280,42360,37680,42360,5.905916669619625,0
+CDT.US,D,20240318,000000,40560,42120,36840,37920,1.82583333424625,0
+CDT.US,D,20240319,000000,39060,40440,36600,38160,5.478750002739376,0
+CDT.US,D,20240320,000000,37680,41880,37680,41580,1.72383333419525,0
+CDT.US,D,20240321,000000,43020,44040,37476,41400,3.7076666685205004,0
+CDT.US,D,20240322,000000,41160,44400,37320,39600,3.176583334921625,0
+CDT.US,D,20240325,000000,41760,41760,37440,40200,3.9205000019602503,0
+CDT.US,D,20240326,000000,39000,40920,37800,40920,2.9020000014510003,0
+CDT.US,D,20240327,000000,41040,43680,38760,42840,2.73716666803525,0
+CDT.US,D,20240328,000000,43080,47040,40200,44040,2.7564166680448747,0
+CDT.US,D,20240401,000000,45480,45480,41280,42120,1.1613333339140002,0
+CDT.US,D,20240402,000000,43200,43200,37320,41160,2.323333334495,0
+CDT.US,D,20240403,000000,40200,40200,38640,40080,1.874250000937125,0
+CDT.US,D,20240404,000000,38016,39960,38016,39240,1.482583334074625,0
+CDT.US,D,20240405,000000,38072.4,39600,37320,39120,1.546416667439875,0
+CDT.US,D,20240408,000000,38520,39480,35640,39000,1.36516666734925,0
+CDT.US,D,20240409,000000,36480,39240,36360,38040,1.390916667362125,0
+CDT.US,D,20240410,000000,36240,38760,33120,37200,2.5503333346085,0
+CDT.US,D,20240411,000000,37200,38880,37200,38280,1.4330000007165,0
+CDT.US,D,20240412,000000,37800,38160,35220,38160,0.22050000011025,0
+CDT.US,D,20240415,000000,37200,38880,36900,38640,1.5460000007730001,0
+CDT.US,D,20240416,000000,37200,38760,35940,37080,1.845583334256125,0
+CDT.US,D,20240417,000000,37440,38640,35160,35640,1.2520000006260001,0
+CDT.US,D,20240418,000000,36720,38760,35400,35880,2.6112500013056255,0
+CDT.US,D,20240419,000000,35040,38040,35040,36000,1.06350000053175,0
+CDT.US,D,20240422,000000,37740,37740,36960,36960,0.4243333335455,0
+CDT.US,D,20240423,000000,37200,38520,36720,37800,1.186916667260125,0
+CDT.US,D,20240424,000000,38040,38400,37200,38160,1.7824166675578752,0
+CDT.US,D,20240425,000000,37800,38400,36960,37200,1.224250000612125,0
+CDT.US,D,20240426,000000,36600,38040,36600,38040,0.46566666689950004,0
+CDT.US,D,20240429,000000,37560,40080,37200,40080,1.5283333340975,0
+CDT.US,D,20240430,000000,38580,41880,36120,36120,4.219916668776625,0
+CDT.US,D,20240501,000000,36480,38640,33840,33840,0.662250000331125,0
+CDT.US,D,20240502,000000,35040,37560,35040,35880,0.8660000004330001,0
+CDT.US,D,20240503,000000,36000,38700,35880,36000,1.18283333392475,0
+CDT.US,D,20240506,000000,37320,38580,36960,36960,1.0824166672078752,0
+CDT.US,D,20240507,000000,37260,42000,37260,38520,1.4832500007416252,0
+CDT.US,D,20240508,000000,38400,38580,34200,35400,2.79616666806475,0
+CDT.US,D,20240509,000000,37320,38280,36480,36480,1.5986666674660002,0
+CDT.US,D,20240510,000000,36960,39000,35520,35640,2.8528333347597505,0
+CDT.US,D,20240513,000000,37200,37558.8,35400,37080,1.7076666675205001,0
+CDT.US,D,20240514,000000,37200,37740,33600,34080,4.00983333533825,0
+CDT.US,D,20240515,000000,35160,36780,33600,35640,1.042583333854625,0
+CDT.US,D,20240516,000000,35455.2,37080,33960,35280,2.1856666677595005,0
+CDT.US,D,20240517,000000,33806.4,36600,31920,35640,2.238583334452625,0
+CDT.US,D,20240520,000000,34740,35640,34740,34920,0.2650000001325,0
+CDT.US,D,20240521,000000,36420,39360,35160,36000,5.882416669607875,0
+CDT.US,D,20240522,000000,34800,37200,33960,35520,6.9151666701242505,0
+CDT.US,D,20240523,000000,36060,36240,34200,35520,5.600416669466876,0
+CDT.US,D,20240524,000000,35040,36000,33480,34080,5.61483333614075,0
+CDT.US,D,20240528,000000,34080,39240,33949.2,36360,10.530500005265251,0
+CDT.US,D,20240529,000000,35400,36720,34680,36360,4.657583335662125,0
+CDT.US,D,20240530,000000,37440,37680,35220,36000,4.01983333534325,0
+CDT.US,D,20240531,000000,35040,36600,34680,36480,2.1835833344251254,0
+CDT.US,D,20240603,000000,35640,37080,34320,36000,2.40950000120475,0
+CDT.US,D,20240604,000000,35160,36600,34800,35520,1.2384166672858752,0
+CDT.US,D,20240605,000000,34680,35880,33120,34320,3.8398333352532505,0
+CDT.US,D,20240606,000000,33480,34800,31800,33720,2.325416667829375,0
+CDT.US,D,20240607,000000,33000,34696.8,32640,34080,1.8582500009291252,0
+CDT.US,D,20240610,000000,33960,34800,32280,32880,1.9593333343130002,0
+CDT.US,D,20240611,000000,32400,35280,31800,32520,3.0350000015175,0
+CDT.US,D,20240612,000000,32040,33540,25800,25800,6.073750003036875,0
+CDT.US,D,20240613,000000,26640,37440,23280,24240,31.1550000155775,0
+CDT.US,D,20240614,000000,22920,24240,19680,21600,9.137166671235251,0
+CDT.US,D,20240617,000000,20880,21238.8,19320,20280,3.458750001729375,0
+CDT.US,D,20240618,000000,18360,20760,18360,19080,9.07850000453925,0
+CDT.US,D,20240620,000000,20280,21660,17040,17520,6.741583336704125,0
+CDT.US,D,20240621,000000,17520,20520,17520,18720,18.263083342464878,0
+CDT.US,D,20240624,000000,18240,19630.8,16920,17400,4.603250002301625,0
+CDT.US,D,20240625,000000,16920,17580,14760,14760,5.100083335883375,0
+CDT.US,D,20240626,000000,14400,17280,12600,12720,12.450916672892127,0
+CDT.US,D,20240627,000000,12840,14758.8,12240,12240,19.36983334301825,0
+CDT.US,D,20240628,000000,12360,13800,7560,12720,232.2078334494373,0
+CDT.US,D,20240701,000000,11958,12480,11077.2,11941.2,12.892083339779376,0
+CDT.US,D,20240702,000000,11280,12120,10320,10551.6,4.1356666687345,0
+CDT.US,D,20240703,000000,10257.6,10800,7560,7681.2,17.228083341947375,0
+CDT.US,D,20240705,000000,8640,9553.2,6090,6372,30.3030000151515,0
+CDT.US,D,20240708,000000,6678,7137.6,5664,6000,22.170333344418502,0
+CDT.US,D,20240709,000000,6216,6323.98,4801.2,5016,22.111750011055875,0
+CDT.US,D,20240710,000000,4920,5458.8,3312,3540,63.34016669833675,0
+CDT.US,D,20240711,000000,3884.4,3927.58,3127.2,3480,286.49558347658115,0
+CDT.US,D,20240712,000000,3720,3816,3120,3150,417.8783335422725,0
+CDT.US,D,20240715,000000,3360,3360,2532,2880,283.60108347513386,0
+CDT.US,D,20240716,000000,4380,4976.4,2928,3013.2,8880.549504440274,0
+CDT.US,D,20240717,000000,3240,3355.2,3000,3228,1641.4125841540397,0
+CDT.US,D,20240718,000000,2978.4,3127.2,2862,3124.8,573.8291669535813,0
+CDT.US,D,20240719,000000,2880,2949.6,2649.6,2857.2,286.88825014344417,0
+CDT.US,D,20240722,000000,2784,2857.2,2646,2846.4,195.66700009783352,0
+CDT.US,D,20240723,000000,2812.8,3130.8,2703.6,3012,511.502000255751,0
+CDT.US,D,20240724,000000,3000,3420,3000,3162,588.7569169610451,0
+CDT.US,D,20240725,000000,3217.2,3283.2,2901.6,2904,178.6730000893365,0
+CDT.US,D,20240726,000000,2880,2940,2784,2940,108.77683338772177,0
+CDT.US,D,20240729,000000,2880,2905.2,2704.8,2792.4,96.31858338149263,0
+CDT.US,D,20240730,000000,2724,2905.2,2604,2622,153.02425007651212,0
+CDT.US,D,20240731,000000,2594.4,2834.4,2487.6,2778,146.39516673986427,0
+CDT.US,D,20240801,000000,2758.8,2862,2448,2460,124.17375006208688,0
+CDT.US,D,20240802,000000,2520,2580,2220,2409.6,148.6384167409859,0
+CDT.US,D,20240805,000000,2203.2,2400,1939.2,2161.2,214.91158344078912,0
+CDT.US,D,20240806,000000,2234.4,2247.6,2126.4,2197.2,92.41125004620564,0
+CDT.US,D,20240807,000000,2280,2284.8,1980,1980,122.18008339442338,0
+CDT.US,D,20240808,000000,4549.2,4980,2016,2040,28274.56793080395,0
+CDT.US,D,20240809,000000,2511.6,2580,2088,2280,4764.715669049025,0
+CDT.US,D,20240812,000000,2190,2328,2040,2040,1204.9203339357935,0
+CDT.US,D,20240813,000000,2040,2102.4,1591.2,1650,1761.0495008805249,0
+CDT.US,D,20240814,000000,2282.4,2448,1728,1784.4,6886.673003443337,0
+CDT.US,D,20240815,000000,1797.6,1966.8,1686,1899.6,998.1311671657323,0
+CDT.US,D,20240816,000000,1800,2064,1772.4,1911.6,635.3550003176775,0
+CDT.US,D,20240819,000000,1836,2028,1824,1898.4,464.0195835653431,0
+CDT.US,D,20240820,000000,1716,2031.6,1716,1934.4,473.94958357030816,0
+CDT.US,D,20240821,000000,1909.2,1944,1836,1890,243.86908345526788,0
+CDT.US,D,20240822,000000,1920,2136,1896,1980,462.4017502312009,0
+CDT.US,D,20240823,000000,2022,2038.8,1936.8,1976.4,206.16258343641465,0
+CDT.US,D,20240826,000000,2036.4,2040,1932,1944,168.23958341745313,0
+CDT.US,D,20240827,000000,1944,1953.6,1813.2,1839.6,149.61266674147302,0
+CDT.US,D,20240828,000000,1852.8,1874.4,1620,1737.6,241.9416667876375,0
+CDT.US,D,20240829,000000,1686,1686,1561.2,1561.2,318.27725015913865,0
+CDT.US,D,20240830,000000,1560,1621.2,1477.2,1477.2,1444.196417388765,0
+CDT.US,D,20240903,000000,1665.6,1666.8,1351.2,1546.8,2017.2554176752944,0
+CDT.US,D,20240904,000000,1519.2,1584,1440,1479.6,259.5250834630959,0
+CDT.US,D,20240905,000000,1454.4,1538.4,1410,1494,163.23333341495,0
+CDT.US,D,20240906,000000,1440,1507.2,1440,1482,129.75341673154338,0
+CDT.US,D,20240909,000000,1524,1548,1471.2,1500,146.1857500730929,0
+CDT.US,D,20240910,000000,1479.6,1644,1479.6,1560,289.7695001448848,0
+CDT.US,D,20240911,000000,1524,1728,1506,1710,296.2418334814543,0
+CDT.US,D,20240912,000000,1707.6,1707.6,1581.6,1657.2,120.41333339354,0
+CDT.US,D,20240913,000000,1675.2,1716,1561.2,1610.4,233.61216678347276,0
+CDT.US,D,20240916,000000,1563.6,1608,1524,1557.6,128.41825006420913,0
+CDT.US,D,20240917,000000,1549.2,1680,1549.2,1680,118.99750005949876,0
+CDT.US,D,20240918,000000,1654.8,1680,1578,1622.4,122.9256667281295,0
+CDT.US,D,20240919,000000,1644,1650,1524,1604.4,113.53641672343488,0
+CDT.US,D,20240920,000000,1562.4,1712.4,1537.2,1668,224.20133344543402,0
+CDT.US,D,20240923,000000,1644,1670.4,1515.6,1515.6,140.102666736718,0
+CDT.US,D,20240924,000000,1560,1582.8,1500,1512,187.3225834269946,0
+CDT.US,D,20240925,000000,1512,1584,1506,1522.8,148.79933340773303,0
+CDT.US,D,20240926,000000,1522.8,1570.8,1500,1545.6,179.90683342328674,0
+CDT.US,D,20240927,000000,1514.4,1539.6,1500,1504.8,96.4250000482125,0
+CDT.US,D,20240930,000000,1500,1518,1380,1422,340.47333350357,0
+CDT.US,D,20241001,000000,1462.8,1462.8,1272,1272,360.394666846864,0
+CDT.US,D,20241002,000000,1260,1305.6,1140,1140,381.61725019080865,0
+CDT.US,D,20241003,000000,1303.2,1350,1176,1182,3630.85358514876,0
+CDT.US,D,20241004,000000,1200,1275.6,1162.8,1188,960.4951671469142,0
+CDT.US,D,20241007,000000,1212,1286.4,1158,1200,477.3095835719881,0
+CDT.US,D,20241008,000000,1200,1347.6,1197,1278,759.1979170462656,0
+CDT.US,D,20241009,000000,1260,1356,1260,1321.2,424.6929168790131,0
+CDT.US,D,20241010,000000,1308,1317.6,1176,1228.8,476.3335002381668,0
+CDT.US,D,20241011,000000,1477.2,1888.8,1302,1396.8,22581.115177957225,0
+CDT.US,D,20241014,000000,1320,1359.6,1232.4,1304.4,997.3655838320161,0
+CDT.US,D,20241015,000000,1293.6,1293.6,1213.2,1232.4,684.8510836757589,0
+CDT.US,D,20241016,000000,1212,1372.8,1155.6,1372.8,800.1930837334298,0
+CDT.US,D,20241017,000000,1269.6,1304.4,1206,1218,513.6441669234888,0
+CDT.US,D,20241018,000000,1633.2,1633.2,1308,1348.8,5312.5149193229245,0
+CDT.US,D,20241021,000000,1328.4,1347.58,1248,1274.4,992.084667162709,0
+CDT.US,D,20241022,000000,1274.4,1380,1231.2,1358.4,859.5498337631083,0
+CDT.US,D,20241023,000000,1680,1680,1442.4,1586.4,6411.135919872236,0
+CDT.US,D,20241024,000000,1320,1560,1260,1467.6,1856.8727509284365,0
+CDT.US,D,20241025,000000,1358.4,1464,1308,1345.2,738.7185837026926,0
+CDT.US,D,20241028,000000,1332,1387.2,1266,1300.8,356.08858351137764,0
+CDT.US,D,20241029,000000,1260,1366.8,1219.2,1257.6,589.7309169615322,0
+CDT.US,D,20241030,000000,1245.6,1272,1212,1214.4,391.1389168622361,0
+CDT.US,D,20241031,000000,1200,1225.2,1041.6,1092,534.9397502674699,0
+CDT.US,D,20241101,000000,1068,1104,946.8,1057.2,652.457750326229,0
+CDT.US,D,20241104,000000,1080,1197.6,1023.6,1182,547.2900836069783,0
+CDT.US,D,20241105,000000,1117.2,1357.2,1056,1262.4,1082.5654172079494,0
+CDT.US,D,20241106,000000,1320,1416,1263.6,1287.6,953.604667143469,0
+CDT.US,D,20241107,000000,1264.8,1273.2,1131.6,1152,491.80450024590226,0
+CDT.US,D,20241108,000000,1200,1332,1122,1302,689.8479170115907,0
+CDT.US,D,20241111,000000,1200,1230,1105.2,1200,373.34850018667424,0
+CDT.US,D,20241112,000000,1200,1320,1188,1218,760.9179170471257,0
+CDT.US,D,20241113,000000,1204.8,1204.8,1116,1142.4,458.15633356241153,0
+CDT.US,D,20241114,000000,1142.4,1156.8,1051.2,1126.8,471.922666902628,0
+CDT.US,D,20241115,000000,1056,1155.6,996,1024.8,868.4812504342407,0
+CDT.US,D,20241118,000000,1034.4,1104,1020,1102.8,469.952666901643,0
+CDT.US,D,20241119,000000,997.2,1174.8,991.2,1105.2,867.3561671003448,0
+CDT.US,D,20241120,000000,1105.2,1168.8,1092,1107.6,425.6979168795156,0
+CDT.US,D,20241121,000000,1735.8,1894.8,1225.2,1294.8,48331.76252416588,0
+CDT.US,D,20241122,000000,1296,1296,1165.2,1248,2070.723167702028,0
+CDT.US,D,20241125,000000,1188,1188,1081.2,1092,1137.3191672353262,0
+CDT.US,D,20241126,000000,1054.8,1202.4,1054.8,1122,1031.3232505156618,0
+CDT.US,D,20241127,000000,1081.2,1268.4,1071.6,1189.2,1261.0770006305384,0
+CDT.US,D,20241129,000000,1170,1359.6,1170,1280.4,778.9979170561656,0
+CDT.US,D,20241202,000000,1279.2,1426.8,1204.8,1264.8,708.9315003544658,0
+CDT.US,D,20241203,000000,1203.6,1256.4,1125.6,1162.8,378.00375018900195,0
+CDT.US,D,20241204,000000,1200,1251.6,1152,1156.8,457.9778335623223,0
+CDT.US,D,20241205,000000,1152,1189.2,1118.4,1136.4,255.15300012757652,0
+CDT.US,D,20241206,000000,1164,1164,1087.2,1117.2,319.6462501598232,0
+CDT.US,D,20241209,000000,1087.2,1124.7,1063.2,1083.6,335.3356668343345,0
+CDT.US,D,20241210,000000,1104,1146,1041.6,1128,422.3135835444902,0
+CDT.US,D,20241211,000000,1094.4,1099.2,1046.4,1059.6,271.78358346922516,0
+CDT.US,D,20241212,000000,1293.6,1302,913.2,984,9940.28917163681,0
+CDT.US,D,20241213,000000,981.6,1002,924,978,974.7717504873859,0
+CDT.US,D,20241216,000000,960,960,876,886.8,701.5227503507614,0
+CDT.US,D,20241217,000000,936,1046.4,876,946.8,2023.3493343450082,0
+CDT.US,D,20241218,000000,960,960,852,852,1365.3271673493305,0
+CDT.US,D,20241219,000000,852,861.6,771.6,787.2,1066.27975053314,0
+CDT.US,D,20241220,000000,742.8,909.6,742.8,896.4,1663.5399174984368,0
+CDT.US,D,20241223,000000,660,723.6,612,654,1628.074417480704,0
+CDT.US,D,20241224,000000,649.2,744,638.4,709.2,535.0485002675242,0
+CDT.US,D,20241226,000000,687.6,760.8,680.4,698.4,685.6595836761633,0
+CDT.US,D,20241227,000000,686.4,798,680.4,721.2,1237.4230839520449,0
+CDT.US,D,20241230,000000,739.2,1046.4,718.8,913.2,3565.3434184493385,0
+CDT.US,D,20241231,000000,927.6,982.8,817.2,823.2,1336.4100840015383,0
+CDT.US,D,20250102,000000,816,960,816,908.4,660.0890003300445,0
+CDT.US,D,20250103,000000,890.4,922.8,840,854.4,932.3745004661873,0
+CDT.US,D,20250106,000000,848.4,880.8,798,867.6,3335.545001667773,0
+CDT.US,D,20250107,000000,1363.2,1512,1020,1128,20735.061593700866,0
+CDT.US,D,20250108,000000,1428,1581.6,984,984,21212.449677272893,0
+CDT.US,D,20250110,000000,1340.4,2198.4,1203.6,1479.6,7669.732837168201,0
+CDT.US,D,20250113,000000,1274.4,1353.6,1079.4,1118.4,4546.415252273207,0
+CDT.US,D,20250114,000000,1212,1316.28,1080,1104,2140.520667736927,0
+CDT.US,D,20250115,000000,1116,1116,962.4,1020,1820.6890009103445,0
+CDT.US,D,20250116,000000,1027.2,1027.2,864,885.6,1654.1287508270646,0
+CDT.US,D,20250117,000000,898.8,921.6,804,864,1127.5154172304244,0
+CDT.US,D,20250121,000000,872.4,873.6,780,810,1623.8051674785693,0
+CDT.US,D,20250122,000000,831.6,876,744,750,6125.052169729193,0
+CDT.US,D,20250123,000000,597.6,607.2,548.4,600,3934.169501967085,0
+CDT.US,D,20250124,000000,480,700.68,480,542.4,2138.7050010693524,0
+CDT.US,D,20250127,000000,445.2,445.2,352.8,396,5848.6416695909875,0
+CDT.US,D,20250128,000000,447.6,476.4,361.2,368.4,38994.7333528307,0
+CDT.US,D,20250129,000000,342,346.728,301.212,331.2,3414.583335040625,0
+CDT.US,D,20250130,000000,328.8,335.988,292.8,306,4334.891668834112,0
+CDT.US,D,20250131,000000,304.8,307.26,282,297.6,2082.583334374625,0
+CDT.US,D,20250203,000000,284.4,289.2,259.2,264,2610.016667971675,0
+CDT.US,D,20250204,000000,261.6,262.812,210,216,5672.7166695030255,0
+CDT.US,D,20250205,000000,218.4,258,213.6,228,8227.958337447313,0
+CDT.US,D,20250206,000000,207.6,218.4,174,186,5498.791669416063,0
+CDT.US,D,20250207,000000,320.4,444,270,342,1201665.6756008328,0
+CDT.US,D,20250210,000000,348,384,216,218.4,91685.91671250963,0
+CDT.US,D,20250211,000000,220.8,247.44,192,212.4,13865.83334026625,0
+CDT.US,D,20250212,000000,222,225.6,202.8,213.6,6572.8250032864125,0
+CDT.US,D,20250213,000000,214.8,220.644,186,195.6,31032.950015516475,0
+CDT.US,D,20250214,000000,193.2,200.4,186,196.8,6348.9333365078,0
+CDT.US,D,20250218,000000,199.2,199.2,145.2,157.2,13260.225006630113,0
+CDT.US,D,20250219,000000,156,159.6,135.6,141.6,11680.691672507013,0
+CDT.US,D,20250220,000000,146.4,147.012,135.6,142.8,10722.025005361013,0
+CDT.US,D,20250221,000000,141.6,143.4,135.6,138,5492.725002746362,0
+CDT.US,D,20250224,000000,138,153.6,130.8,148.2,12567.650006283826,0
+CDT.US,D,20250225,000000,147.6,162,144,146.4,13136.841673235087,0
+CDT.US,D,20250226,000000,150,150.78,135,139.2,6894.83333678075,0
+CDT.US,D,20250227,000000,135.6,139.8,134.4,134.4,4028.4000020142003,0
+CDT.US,D,20250228,000000,133.2,145.2,130.8,144,5906.008336286338,0
+CDT.US,D,20250303,000000,139.2,147.6,134.532,139.2,10847.591672090462,0
+CDT.US,D,20250304,000000,138,141.6,127.212,135.6,73501.92503675097,0
+CDT.US,D,20250305,000000,132,132,117.6,128.4,13349.541673341439,0
+CDT.US,D,20250306,000000,130.8,139.2,127.2,132,12875.291673104313,0
+CDT.US,D,20250307,000000,136.8,136.8,127.2,132,9768.175004884088,0
+CDT.US,D,20250310,000000,133.2,134.196,124.8,129.6,6371.350003185675,0
+CDT.US,D,20250311,000000,129.6,141.6,128.4,135.6,10742.675005371339,0
+CDT.US,D,20250312,000000,132,136.8,127.2,132,5213.591669273463,0
+CDT.US,D,20250313,000000,134.4,134.4,121.2,121.2,7188.7333369277,0
+CDT.US,D,20250314,000000,122.4,134.4,121.2,130.8,4484.441668908888,0
+CDT.US,D,20250317,000000,129.6,136.2,127.212,133.2,4300.450002150225,0
+CDT.US,D,20250318,000000,129.6,129.6,116.928,116.928,3971.0083353188375,0
+CDT.US,D,20250319,000000,117.6,120,99.6,106.8,7599.825003799912,0
+CDT.US,D,20250320,000000,105.84,112.8,103.212,105.504,2256.76666779505,0
+CDT.US,D,20250321,000000,105.48,106.776,87,99.132,4838.691669086013,0
+CDT.US,D,20250324,000000,99.876,108,97.2056,105.42,2552.1916679427627,0
+CDT.US,D,20250325,000000,103.452,103.452,94.344,98.568,1988.4250009942125,0
+CDT.US,D,20250326,000000,98.4,105.348,96.576,102,2181.0583344238626,0
+CDT.US,D,20250327,000000,99.6,101.964,91.584,92.16,3407.6833350371753,0
+CDT.US,D,20250328,000000,96,122.4,92.292,106.8,48273.45835747007,0
+CDT.US,D,20250331,000000,120,126,92.64,93.72,60946.5333638066,0
+CDT.US,D,20250401,000000,100.68,116.4,85.2,86.652,27808.816680571075,0
+CDT.US,D,20250402,000000,90,94.8,77.652,89.628,7425.191670379263,0
+CDT.US,D,20250403,000000,84,86.4,78,82.248,4865.441669099388,0
+CDT.US,D,20250404,000000,76.488,79.716,69.6,77.484,4757.525002378763,0
+CDT.US,D,20250407,000000,75.156,81.468,70.8,78,4269.816668801575,0
+CDT.US,D,20250408,000000,75.66,81.324,69.612,70.8,2947.316668140325,0
+CDT.US,D,20250409,000000,70.512,76.092,61.2,74.4,3251.03333495885,0
+CDT.US,D,20250410,000000,81.6,136.8,76.8,128.4,613718.1919735258,0
+CDT.US,D,20250411,000000,148.8,168,108,109.212,335247.2001676236,0
+CDT.US,D,20250414,000000,112.8,112.8,99.732,104.172,13296.63333998165,0
+CDT.US,D,20250415,000000,98.4,112.8,84,107.568,27655.04168049419,0
+CDT.US,D,20250416,000000,110.28,121.2,91.2,93.612,32045.6666826895,0
+CDT.US,D,20250417,000000,76.8,80.34,72.012,74.412,12270.733339468701,0
+CDT.US,D,20250421,000000,70.92,73.68,62.4,65.784,7850.9083372587875,0
+CDT.US,D,20250422,000000,66,70.308,66,69.72,11096.383338881526,0
+CDT.US,D,20250423,000000,67.2,68.4,64.92,66.78,4420.941668877138,0
+CDT.US,D,20250424,000000,66,67.8,63.048,64.86,6808.5416700709375,0
+CDT.US,D,20250425,000000,63.6,67.5,61.44,67.5,6275.6000031378,0
+CDT.US,D,20250428,000000,67.14,68.28,64.032,65.4,4957.83333581225,0
+CDT.US,D,20250429,000000,67.2,70.176,65.844,67.2,5860.841669597087,0
+CDT.US,D,20250430,000000,67.2,67.2,63.6,66.96,2011.1333343389,0
+CDT.US,D,20250501,000000,65.112,67.5,63.648,67.2,4727.283335696975,0
+CDT.US,D,20250502,000000,66.012,68.364,62.04,64.404,5272.875002636438,0
+CDT.US,D,20250505,000000,62.4,63.3,57.612,60.288,3959.1250019795625,0
+CDT.US,D,20250506,000000,60,61.188,55.212,57.144,3615.2500018076253,0
+CDT.US,D,20250507,000000,56.412,57,44.4,50.64,9511.43333808905,0
+CDT.US,D,20250508,000000,49.116,52.44,46.908,48,5245.041669289188,0
+CDT.US,D,20250509,000000,50.46,51.168,45.6,48,21859.87501092994,0
+CDT.US,D,20250512,000000,48,52.4998,46.164,49.104,5066.050002533025,0
+CDT.US,D,20250513,000000,46.92,49.188,45.6,47.592,6421.0666698772,0
+CDT.US,D,20250514,000000,48,48,45.648,48,3565.3000017826503,0
+CDT.US,D,20250515,000000,46.92,48.96,44.52,48.96,4732.033335699351,0
+CDT.US,D,20250516,000000,45.3,48.672,44.226,46.8,7742.441670537888,0
+CDT.US,D,20250519,000000,45.396,45.6,41.424,45.6,5940.091669636713,0
+CDT.US,D,20250520,000000,44.08,48,41.68,46,14364.125,0
+CDT.US,D,20250521,000000,44.8,45.1984,37.76,37.76,10642.75,0
+CDT.US,D,20250522,000000,37.44,37.44,31.64,32.88,12716.875,0
+CDT.US,D,20250523,000000,32.48,33.8432,26,27.84,22950.75,0
+CDT.US,D,20250527,000000,28.32,35.12,26.88,29.68,25281.125,0
+CDT.US,D,20250528,000000,30,32.3992,28.64,29.52,10673.75,0
+CDT.US,D,20250529,000000,30.4,31.5776,28,28.96,13139,0
+CDT.US,D,20250530,000000,29.2,30,25.68,26,38865.125,0
+CDT.US,D,20250602,000000,31.04,33.92,28,31.52,163638.375,0
+CDT.US,D,20250603,000000,30.4,31.52,24.2408,25.84,157654.875,0
+CDT.US,D,20250604,000000,22.64,22.88,19.6,21.44,634051.125,0
+CDT.US,D,20250605,000000,20.96,22,20.24,21.6,49194,0
+CDT.US,D,20250606,000000,21.84,22.0864,20.64,21.52,29000.125,0
+CDT.US,D,20250609,000000,20.72,20.8,20,20.64,27541.375,0
+CDT.US,D,20250610,000000,20.16,20.764,19.464,19.92,25203.5,0
+CDT.US,D,20250611,000000,19.76,20.56,19.44,20.24,20841.125,0
+CDT.US,D,20250612,000000,20.08,20.3112,19.28,19.76,20934.625,0
+CDT.US,D,20250613,000000,19.2,19.6792,18.48,18.64,27451.25,0
+CDT.US,D,20250616,000000,18.64,19.1656,17.84,18.4,14127.625,0
+CDT.US,D,20250617,000000,17.92,20.7144,17.92,18.4,34141.625,0
+CDT.US,D,20250618,000000,18.4,19.8584,18.24,18.96,34014,0
+CDT.US,D,20250620,000000,18.72,19.4592,18.32,18.4,78576.125,0
+CDT.US,D,20250623,000000,18.32,19.04,17.68,18.48,77001.5,0
+CDT.US,D,20250624,000000,18.8,20.632,18.248,18.4,50131.5,0
+CDT.US,D,20250625,000000,18.64,20.4,18.64,19.6,110006.125,0
+CDT.US,D,20250626,000000,19.6,20.8,18.96,20.08,48054.75,0
+CDT.US,D,20250627,000000,20.4,24.4,20.4,23.04,173846.375,0
+CDT.US,D,20250630,000000,22.72,23.12,20.64,22.08,63241.5,0
+CDT.US,D,20250701,000000,21.28,22.32,20.56,22.32,22582.125,0
+CDT.US,D,20250702,000000,22.64,22.7976,21.1912,22.4,11805.375,0
+CDT.US,D,20250703,000000,22.08,23.44,21.3384,23.36,20543,0
+CDT.US,D,20250707,000000,20.16,20.96,19.04,19.36,114795.375,0
+CDT.US,D,20250708,000000,19.44,19.92,18.64,19.68,191942,0
+CDT.US,D,20250709,000000,19.36,19.6,18.24,18.88,39259.875,0
+CDT.US,D,20250710,000000,18.64,19.5904,18.08,19.28,36296.875,0
+CDT.US,D,20250711,000000,18.88,19.2,18.64,18.88,15691.5,0
+CDT.US,D,20250714,000000,18.88,19.68,18.32,18.48,27242.125,0
+CDT.US,D,20250715,000000,18.72,18.72,17.84,18.16,37146,0
+CDT.US,D,20250716,000000,18.16,18.16,17.04,17.52,19315.625,0
+CDT.US,D,20250717,000000,17.6,18,16.72,17.84,25374,0
+CDT.US,D,20250718,000000,17.6,18.4616,16.4,16.88,18531.25,0
+CDT.US,D,20250721,000000,16.48,17.0432,15.52,16.8,23327.875,0
+CDT.US,D,20250722,000000,17.12,17.44,16.64,17.28,15807.25,0
+CDT.US,D,20250723,000000,17.6,18,16.96,17.36,12169.875,0
+CDT.US,D,20250724,000000,17.2,17.9992,16.64,16.8,11300.5,0
+CDT.US,D,20250725,000000,16.8,17.0736,16,16,14390.875,0
+CDT.US,D,20250728,000000,16.08,16.7992,15.12,15.44,14410.625,0
+CDT.US,D,20250729,000000,15.44,15.7552,14.8,15.04,8921.75,0
+CDT.US,D,20250730,000000,15.04,15.18,14,14.16,12037,0
+CDT.US,D,20250731,000000,14.16,14.32,13.6,14.24,12849,0
+CDT.US,D,20250801,000000,14.48,14.64,13.6,14.4,12147.625,0
+CDT.US,D,20250804,000000,14.88,15.2,14.56,15.04,8437.625,0
+CDT.US,D,20250805,000000,14.8,15.12,14.64,15.12,6413.875,0
+CDT.US,D,20250806,000000,15.2,15.2,14.64,14.88,8476.25,0
+CDT.US,D,20250807,000000,14.8,15.04,14.72,14.96,3941.75,0
+CDT.US,D,20250808,000000,14.96,15.2,14.72,14.8,6672.25,0
+CDT.US,D,20250811,000000,14.56,14.7192,13.6,13.68,13068,0
+CDT.US,D,20250812,000000,13.84,14.32,13.28,13.92,14055.625,0
+CDT.US,D,20250813,000000,13.6,14.8,13.36,14.56,10806.875,0
+CDT.US,D,20250814,000000,14.32,14.4,13.12,13.36,19681.375,0
+CDT.US,D,20250815,000000,13.44,13.52,12.88,13.12,8528.25,0
+CDT.US,D,20250818,000000,13.28,13.28,12,12.56,15685.375,0
+CDT.US,D,20250819,000000,12.16,12.8672,11.84,12.16,11864.625,0
+CDT.US,D,20250820,000000,12.16,12.72,11.76,12.4,9014.25,0
+CDT.US,D,20250821,000000,12.4,12.4,12.12,12.32,3424.125,0
+CDT.US,D,20250822,000000,12.16,13.44,12.16,13.44,9170.625,0
+CDT.US,D,20250825,000000,13.44,13.8424,13.2112,13.8424,3419.375,0
+CDT.US,D,20250826,000000,12.48,12.8,12,12.4,137914.75,0
+CDT.US,D,20250827,000000,12,12.4296,11.2,11.44,22236.625,0
+CDT.US,D,20250828,000000,11.68,11.7072,10.72,10.8,16005.875,0
+CDT.US,D,20250829,000000,10.8,10.9592,10.3072,10.64,18888.75,0
+CDT.US,D,20250902,000000,10.7032,10.868,10.2968,10.64,8728.875,0
+CDT.US,D,20250903,000000,10.72,10.8776,9.56,9.6,38410.5,0
+CDT.US,D,20250904,000000,9.68,9.92,9.4,9.52,20819.75,0
+CDT.US,D,20250905,000000,9.6,9.76,9.28,9.44,12269.75,0
+CDT.US,D,20250908,000000,7.148,7.4128,6.24,6.3768,3673970,0
+CDT.US,D,20250909,000000,5.6816,5.7304,4.8,5.0016,479011.5,0
+CDT.US,D,20250910,000000,5.2544,5.32,4.584,4.872,938265.125,0
+CDT.US,D,20250911,000000,4.7288,4.9408,4.684,4.8,163986.875,0
+CDT.US,D,20250912,000000,4.812,4.9392,4.7448,4.8,138861.75,0
+CDT.US,D,20250915,000000,4.8,5.428,4.8,5.3928,159057.875,0
+CDT.US,D,20250916,000000,5.28,5.28,4.944,5.1328,63722.125,0
+CDT.US,D,20250917,000000,8,9.44,6.4816,7.1912,24451640.5,0
+CDT.US,D,20250918,000000,6.16,6.2408,5.13761,5.4904,782711,0
+CDT.US,D,20250919,000000,5.3584,6.008,5.2488,5.7688,206736.75,0
+CDT.US,D,20250922,000000,5.76,6.3112,5.68,6.0216,249745.5,0
+CDT.US,D,20250923,000000,5.916,6.6,5.8984,6.056,99075.25,0
+CDT.US,D,20250924,000000,6.056,6.056,5.5104,5.64,79863.375,0
+CDT.US,D,20250925,000000,5.44,5.8264,5.44,5.6224,66659.125,0
+CDT.US,D,20250926,000000,5.52,5.6,5.44,5.544,57975.375,0
+CDT.US,D,20250929,000000,5.544,5.6672,5.36,5.508,59581.125,0
+CDT.US,D,20250930,000000,5.432,5.4632,5.2,5.4408,44290.75,0
+CDT.US,D,20251001,000000,5.2,5.552,5.2,5.552,30598.875,0
+CDT.US,D,20251002,000000,5.36,5.4408,5.2976,5.4352,39047.25,0
+CDT.US,D,20251003,000000,5.28,5.41272,5.228,5.4024,59428.5,0
+CDT.US,D,20251006,000000,5.28,7.112,5.28,6.6384,967426,0
+CDT.US,D,20251007,000000,6.1352,6.3144,5.8112,6.1496,1718155.375,0
+CDT.US,D,20251008,000000,5.8232,5.9984,5.6408,5.8944,567861.625,0
+CDT.US,D,20251009,000000,5.1136,5.348,4.9144,5.192,6946578.25,0
+CDT.US,D,20251010,000000,4.2592,4.5424,3.9176,3.9232,481425.5,0
+CDT.US,D,20251013,000000,3.92,4.36,3.4,4.06,224378,0
+CDT.US,D,20251014,000000,4.05,4.1799,3.56,3.79,128585,0
+CDT.US,D,20251015,000000,3.76,4.31,3.67,4.18,328904,0
+CDT.US,D,20251016,000000,4.07,4.5,3.41,3.67,604843,0
+CDT.US,D,20251017,000000,3.68,3.7502,3.46,3.54,191137,0
+CDT.US,D,20251020,000000,3.55,3.5724,3.17,3.29,169053,0
+CDT.US,D,20251021,000000,3.18,3.2247,3,3.08,105382,0
+CDT.US,D,20251022,000000,3.01,3.21,2.8,2.91,172444,0
+CDT.US,D,20251023,000000,2.85,3.2,2.72,3.1,98560,0
+CDT.US,D,20251024,000000,3,3.25,3,3.01,80000,0
+CDT.US,D,20251027,000000,3.06,3.1099,2.87,3.07,90779,0
+CDT.US,D,20251028,000000,3.08,3.2198,3.07,3.08,89596,0
+CDT.US,D,20251029,000000,3.08,3.08,2.781,2.9,78601,0
+CDT.US,D,20251030,000000,2.89,2.9805,2.8,2.95,36554,0
+CDT.US,D,20251031,000000,2.89,2.96,2.79,2.84,34587,0
+CDT.US,D,20251103,000000,2.78,2.78,2.392,2.5,89370,0
+CDT.US,D,20251104,000000,2.44,2.6,2.3807,2.44,44507,0
+CDT.US,D,20251105,000000,2.47,2.51,2.4009,2.46,28494,0
+CDT.US,D,20251106,000000,2.46,2.5,2.305,2.46,48814,0
+CDT.US,D,20251107,000000,2.42,2.57,2.3,2.51,77626,0
+CDT.US,D,20251110,000000,2.51,2.74,2.47,2.65,41720,0
+CDT.US,D,20251111,000000,2.69,2.84,2.5201,2.66,93220,0
+CDT.US,D,20251112,000000,2.66,2.66,2.44,2.49,52224,0
+CDT.US,D,20251113,000000,2.36,2.4199,2.3,2.31,50192,0
+CDT.US,D,20251114,000000,2.12,2.3,2.12,2.23,19058,0
+CDT.US,D,20251117,000000,2.19,2.26,2.17,2.1916,16099,0
+CDT.US,D,20251118,000000,2.16,2.179,2.09,2.09,25299,0
+CDT.US,D,20251119,000000,2.09,2.1157,1.7,1.74,113846,0
+CDT.US,D,20251120,000000,1.8,1.84,1.66,1.66,43412,0
+CDT.US,D,20251121,000000,1.66,1.7,1.6074,1.65,36301,0
+CDT.US,D,20251124,000000,1.66,1.76,1.63,1.75,25084,0
+CDT.US,D,20251125,000000,1.7687,1.8995,1.7687,1.84,20788,0
+CDT.US,D,20251126,000000,1.87,2.26,1.87,2.07,668662,0
+CDT.US,D,20251128,000000,2.1,2.1799,1.88,2.03,4251885,0
+CDT.US,D,20251201,000000,1.82,1.8535,1.6102,1.63,247822,0
+CDT.US,D,20251202,000000,1.73,1.73,1.54,1.6,192781,0
+CDT.US,D,20251203,000000,1.55,1.74,1.48,1.69,120233,0
+CDT.US,D,20251204,000000,1.64,1.96,1.62,1.82,361243,0
+CDT.US,D,20251205,000000,1.79,1.96,1.7501,1.79,171070,0
+CDT.US,D,20251208,000000,1.81,2.03,1.7788,1.97,1256810,0
+CDT.US,D,20251209,000000,1.75,1.84,1.69,1.77,266005,0
+CDT.US,D,20251210,000000,1.7,2.33,1.7,1.99,997347,0
+CDT.US,D,20251211,000000,1.85,1.8586,1.75,1.81,195581,0
+CDT.US,D,20251212,000000,1.78,1.89,1.73,1.75,77584,0
+CDT.US,D,20251215,000000,1.75,1.79,1.65,1.76,58002,0
+CDT.US,D,20251216,000000,1.73,1.75,1.67,1.71,49908,0
+CDT.US,D,20251217,000000,1.71,1.73,1.61,1.63,64903,0
+CDT.US,D,20251218,000000,1.63,1.75,1.6297,1.68,94946,0
+CDT.US,D,20251219,000000,1.69,1.71,1.63,1.63,72245,0
+CDT.US,D,20251222,000000,1.6699,1.7,1.6401,1.67,34242,0
+CDT.US,D,20251223,000000,1.67,1.6751,1.56,1.58,64706,0
+CDT.US,D,20251224,000000,1.57,1.59,1.53,1.59,16627,0
+CDT.US,D,20251226,000000,1.56,1.57,1.425,1.43,82875,0
+CDT.US,D,20251229,000000,1.39,1.4299,1.342,1.42,65850,0
+CDT.US,D,20251230,000000,1.39,1.3999,1.3,1.31,73053,0
+CDT.US,D,20251231,000000,1.28,1.3199,1.26,1.28,48120,0
+CDT.US,D,20260102,000000,1.29,1.45,1.24,1.44,119718,0
+CDT.US,D,20260105,000000,1.44,1.5086,1.37,1.4,67976,0
+CDT.US,D,20260106,000000,1.41,1.51,1.36,1.51,65435,0
+CDT.US,D,20260107,000000,1.48,1.54,1.45,1.48,67739,0
+CDT.US,D,20260108,000000,1.5,1.545,1.45,1.53,35044,0
+CDT.US,D,20260109,000000,1.52,1.53,1.4816,1.51,20378,0
+CDT.US,D,20260112,000000,1.53,1.542,1.46,1.47,46808,0
+CDT.US,D,20260113,000000,1.49,1.55,1.39,1.4,38145,0
+CDT.US,D,20260114,000000,1.39,1.4,1.355,1.4,28309,0
+CDT.US,D,20260115,000000,1.44,1.44,1.33,1.35,24866,0
+CDT.US,D,20260116,000000,1.36,1.43,1.34,1.42,2524005,0
+CDT.US,D,20260120,000000,1.485,1.59,1.3,1.47,1004005,0
+CDT.US,D,20260121,000000,1.48,1.48,1.36,1.44,151140,0
+CDT.US,D,20260122,000000,1.4064,1.46,1.36,1.4,1781106,0
+CDT.US,D,20260123,000000,1.29,1.35,1.2,1.21,224133,0
+CDT.US,D,20260126,000000,1.21,1.2584,1.2,1.22,112764,0
+CDT.US,D,20260127,000000,1.2,1.2,1.07,1.103,141221,0
+CDT.US,D,20260128,000000,1.14,1.1937,1.09,1.14,87209,0
+CDT.US,D,20260129,000000,1.16,1.17,1.095,1.1,63339,0
+CDT.US,D,20260130,000000,1.09,1.14,1.0602,1.09,45473,0
+CDT.US,D,20260202,000000,1.0999,1.12,1.06,1.11,33483,0
+CDT.US,D,20260203,000000,1.16,1.33,1.11,1.33,16724996,0
+CDT.US,D,20260204,000000,1.16,1.19,1.04,1.06,638351,0
+CDT.US,D,20260205,000000,0.95,1.13,0.911,1.01,247355,0
+CDT.US,D,20260206,000000,1,1.12,0.99,1.12,166654,0
+CDT.US,D,20260209,000000,1.09,1.18,1.0737,1.16,224163,0
+CDT.US,D,20260210,000000,1.12,1.152,1.1,1.12,62774,0
+CDT.US,D,20260211,000000,1.1,1.1,1.02,1.1,54987,0
+CDT.US,D,20260212,000000,1.08,1.1,0.99,1.04,133550,0
+CDT.US,D,20260213,000000,1.07,1.1,1.03,1.08,59641,0
+CDT.US,D,20260217,000000,1.03,1.145,1.03,1.1,97689,0
+CDT.US,D,20260218,000000,1.0827,1.0827,1.01,1.01,60812,0

daily/us/nasdaq stocks/1/crmu.us.txt

@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMU.US,D,20260210,000000,15.25,15.25,12.5306,12.5306,7506,0
+CRMU.US,D,20260211,000000,13.45,13.45,11.34,11.9027,14447,0
+CRMU.US,D,20260212,000000,11.88,11.88,9.5921,9.9422,14306,0
+CRMU.US,D,20260213,000000,9.225,10.04,8.6799,8.6799,20830,0
+CRMU.US,D,20260217,000000,7.82,9.0299,7.82,8.8604,6382,0
+CRMU.US,D,20260218,000000,8.3599,9.64,8.3599,8.84,11413,0

daily/us/nasdaq stocks/1/dbcau.us.txt

@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBCAU.US,D,20260212,000000,9.97,9.98,9.96,9.96,147845,0
+DBCAU.US,D,20260213,000000,9.975,9.98,9.9697,9.9697,59809,0
+DBCAU.US,D,20260217,000000,9.96,10,9.96,9.96,13551,0
+DBCAU.US,D,20260218,000000,9.96,9.97,9.96,9.96,2523,0

daily/us/nasdaq stocks/1/dfscw.us.txt

@@ -0,0 +1,475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFSCW.US,D,20221208,000000,0.75,1,0.7,0.85,267604,0
+DFSCW.US,D,20221209,000000,0.9,1.0667,0.81,0.8997,237532,0
+DFSCW.US,D,20221212,000000,0.95,0.95,0.85,0.9235,65445,0
+DFSCW.US,D,20221213,000000,0.92,1.175,0.87,1.15,61204,0
+DFSCW.US,D,20221214,000000,0.824999,0.9,0.8004,0.9,5155,0
+DFSCW.US,D,20221215,000000,0.8797,0.8797,0.8797,0.8797,280,0
+DFSCW.US,D,20221216,000000,0.88,0.88,0.88,0.88,3088,0
+DFSCW.US,D,20221219,000000,0.8,0.98,0.5901,0.98,12483,0
+DFSCW.US,D,20221220,000000,0.93,1.05,0.8499,1.05,28080,0
+DFSCW.US,D,20221221,000000,0.77,0.77,0.7501,0.7501,1620,0
+DFSCW.US,D,20221222,000000,0.74,0.74,0.74,0.74,295,0
+DFSCW.US,D,20221228,000000,1,1,0.97,0.97,272,0
+DFSCW.US,D,20221230,000000,0.9,0.9,0.88,0.9,2855,0
+DFSCW.US,D,20230103,000000,0.9,1,0.8,0.8,3202,0
+DFSCW.US,D,20230104,000000,0.8,0.8,0.8,0.8,740,0
+DFSCW.US,D,20230105,000000,1.05,1.05,0.89,1.05,12182,0
+DFSCW.US,D,20230109,000000,1,1,0.89,0.925,60768,0
+DFSCW.US,D,20230111,000000,0.86,0.86,0.86,0.86,1149,0
+DFSCW.US,D,20230112,000000,0.83,0.83,0.8,0.8,528,0
+DFSCW.US,D,20230113,000000,0.784999,0.8,0.784999,0.8,825,0
+DFSCW.US,D,20230117,000000,0.8,0.8,0.7297,0.7297,2787,0
+DFSCW.US,D,20230118,000000,0.73,0.73,0.63,0.64,3300,0
+DFSCW.US,D,20230123,000000,0.7163,0.7163,0.6499,0.65,10067,0
+DFSCW.US,D,20230130,000000,0.67,0.67,0.65,0.65,1100,0
+DFSCW.US,D,20230131,000000,0.6,0.63,0.6,0.63,2593,0
+DFSCW.US,D,20230202,000000,0.6,0.6,0.499,0.499,18684,0
+DFSCW.US,D,20230203,000000,0.422,0.422,0.4,0.4,599,0
+DFSCW.US,D,20230206,000000,0.38,0.79,0.38,0.4603,2814,0
+DFSCW.US,D,20230207,000000,0.2966,0.4666,0.2966,0.4666,1544,0
+DFSCW.US,D,20230208,000000,0.5943,0.5943,0.5943,0.5943,453,0
+DFSCW.US,D,20230209,000000,0.5583,0.5849,0.4989,0.5586,703,0
+DFSCW.US,D,20230210,000000,0.2739,0.5,0.2739,0.5,1617,0
+DFSCW.US,D,20230213,000000,0.4925,0.5725,0.4925,0.5,2223,0
+DFSCW.US,D,20230214,000000,0.44,0.47,0.41,0.46,9901,0
+DFSCW.US,D,20230215,000000,0.47,0.47,0.45,0.45,21623,0
+DFSCW.US,D,20230216,000000,0.4,0.4,0.4,0.4,25001,0
+DFSCW.US,D,20230217,000000,0.3384,0.3671,0.3279,0.3671,1632,0
+DFSCW.US,D,20230221,000000,0.3353,0.62,0.3026,0.45,12554,0
+DFSCW.US,D,20230222,000000,0.45,0.45,0.45,0.45,1800,0
+DFSCW.US,D,20230223,000000,0.41,0.41,0.4016,0.41,3202,0
+DFSCW.US,D,20230224,000000,0.429,0.439,0.39,0.39,3405,0
+DFSCW.US,D,20230227,000000,0.4389,0.5,0.4389,0.5,805,0
+DFSCW.US,D,20230301,000000,0.402,0.402,0.4,0.4,1006,0
+DFSCW.US,D,20230302,000000,0.4184,0.45,0.3201,0.3345,4233,0
+DFSCW.US,D,20230303,000000,0.2927,0.2927,0.2801,0.2927,310,0
+DFSCW.US,D,20230306,000000,0.39,0.55,0.39,0.43,29380,0
+DFSCW.US,D,20230314,000000,0.3102,0.3837,0.3102,0.3837,1089,0
+DFSCW.US,D,20230315,000000,0.2454,0.3532,0.2454,0.3166,2892,0
+DFSCW.US,D,20230320,000000,0.36,0.36,0.36,0.36,396,0
+DFSCW.US,D,20230323,000000,0.2401,0.3121,0.2401,0.3121,5303,0
+DFSCW.US,D,20230324,000000,0.48,0.48,0.36,0.365,1845,0
+DFSCW.US,D,20230329,000000,0.3888,0.4,0.3888,0.4,1000,0
+DFSCW.US,D,20230330,000000,0.39,0.39,0.39,0.39,1071,0
+DFSCW.US,D,20230403,000000,0.303,0.3413,0.29,0.3413,650,0
+DFSCW.US,D,20230404,000000,0.35,0.35,0.3,0.3,24025,0
+DFSCW.US,D,20230406,000000,0.38,0.38,0.35,0.35,7323,0
+DFSCW.US,D,20230413,000000,0.35,0.35,0.35,0.35,161,0
+DFSCW.US,D,20230417,000000,0.521,0.75,0.47,0.51,20056,0
+DFSCW.US,D,20230418,000000,0.4,0.4,0.3,0.3,13641,0
+DFSCW.US,D,20230419,000000,0.3,0.3,0.3,0.3,351,0
+DFSCW.US,D,20230420,000000,0.34,0.34,0.34,0.34,100,0
+DFSCW.US,D,20230421,000000,0.3412,0.46,0.316,0.46,1637,0
+DFSCW.US,D,20230424,000000,0.41,0.41,0.4,0.4,811,0
+DFSCW.US,D,20230501,000000,0.5,0.5,0.32,0.395001,670,0
+DFSCW.US,D,20230502,000000,0.4416,0.7,0.32,0.63,8804,0
+DFSCW.US,D,20230503,000000,0.53103,0.63,0.53103,0.63,1532,0
+DFSCW.US,D,20230505,000000,0.3625,0.6299,0.3368,0.6016,8672,0
+DFSCW.US,D,20230508,000000,0.62,0.62,0.62,0.62,200,0
+DFSCW.US,D,20230509,000000,0.62,0.62,0.62,0.62,201,0
+DFSCW.US,D,20230510,000000,0.4311,0.515051,0.4101,0.515051,3050,0
+DFSCW.US,D,20230511,000000,0.4644,0.4644,0.3,0.39,37099,0
+DFSCW.US,D,20230512,000000,0.4009,0.4055,0.32,0.4,1912,0
+DFSCW.US,D,20230515,000000,0.3507,0.3801,0.3233,0.3801,1145,0
+DFSCW.US,D,20230516,000000,0.42,0.42,0.42,0.42,200,0
+DFSCW.US,D,20230518,000000,0.3365,0.3365,0.3365,0.3365,505,0
+DFSCW.US,D,20230519,000000,0.3625,0.3625,0.3625,0.3625,404,0
+DFSCW.US,D,20230522,000000,0.3555,0.4835,0.3555,0.37,1279,0
+DFSCW.US,D,20230524,000000,0.34,0.34,0.34,0.34,831,0
+DFSCW.US,D,20230530,000000,0.3395,0.3395,0.3395,0.3395,100,0
+DFSCW.US,D,20230531,000000,0.3798,0.3799,0.3798,0.3798,1145,0
+DFSCW.US,D,20230601,000000,0.37,0.37,0.37,0.37,400,0
+DFSCW.US,D,20230602,000000,0.4227,0.55,0.38,0.38,12600,0
+DFSCW.US,D,20230605,000000,0.445,0.59,0.3,0.3,19913,0
+DFSCW.US,D,20230607,000000,0.4,0.4,0.4,0.4,1325,0
+DFSCW.US,D,20230609,000000,0.452,0.6,0.452,0.6,8600,0
+DFSCW.US,D,20230612,000000,0.5,0.5,0.5,0.5,1803,0
+DFSCW.US,D,20230613,000000,0.59,0.8,0.59,0.67,6200,0
+DFSCW.US,D,20230614,000000,0.5205,0.5205,0.5205,0.5205,383,0
+DFSCW.US,D,20230615,000000,0.51,0.51,0.51,0.51,155,0
+DFSCW.US,D,20230620,000000,0.441,0.441,0.441,0.441,385,0
+DFSCW.US,D,20230628,000000,0.441,0.55,0.4,0.4,2409,0
+DFSCW.US,D,20230630,000000,0.4102,0.46,0.4102,0.45,3040,0
+DFSCW.US,D,20230706,000000,0.5539,0.64,0.5346,0.5442,4005,0
+DFSCW.US,D,20230712,000000,0.4011,0.48,0.384,0.48,9201,0
+DFSCW.US,D,20230717,000000,0.509,0.509,0.47,0.49,945,0
+DFSCW.US,D,20230718,000000,0.35,0.449,0.3499,0.4,1618,0
+DFSCW.US,D,20230719,000000,0.3999,0.4,0.3,0.3,19507,0
+DFSCW.US,D,20230724,000000,0.38,0.38,0.38,0.38,106,0
+DFSCW.US,D,20230725,000000,0.4,0.4,0.3,0.375,3998,0
+DFSCW.US,D,20230726,000000,0.365,0.365,0.365,0.365,128,0
+DFSCW.US,D,20230727,000000,0.2508,0.388,0.2508,0.388,1270,0
+DFSCW.US,D,20230728,000000,0.4,0.4,0.4,0.4,100,0
+DFSCW.US,D,20230731,000000,0.4,0.4,0.4,0.4,126,0
+DFSCW.US,D,20230801,000000,0.322301,0.3952,0.322301,0.3952,315,0
+DFSCW.US,D,20230802,000000,0.392,0.9192,0.048158,0.4,2185,0
+DFSCW.US,D,20230803,000000,0.31,0.31,0.25,0.25,3132,0
+DFSCW.US,D,20230804,000000,0.2,0.397,0.15,0.3,5855,0
+DFSCW.US,D,20230814,000000,0.0649,0.4799,0.0649,0.3,3407,0
+DFSCW.US,D,20230815,000000,0.1011,0.2654,0.0956,0.2535,4990,0
+DFSCW.US,D,20230816,000000,0.1811,0.2374,0.1681,0.2374,1719,0
+DFSCW.US,D,20230817,000000,0.25,0.25,0.25,0.25,148,0
+DFSCW.US,D,20230818,000000,0.2,0.5,0.2,0.277,15537,0
+DFSCW.US,D,20230823,000000,0.33,0.33,0.2491,0.2491,216,0
+DFSCW.US,D,20230825,000000,0.339,0.339,0.339,0.339,314,0
+DFSCW.US,D,20230829,000000,0.28,0.31,0.25,0.25,5888,0
+DFSCW.US,D,20230830,000000,0.2183,0.29,0.2,0.2,3289,0
+DFSCW.US,D,20230831,000000,0.15,0.31,0.15,0.31,510,0
+DFSCW.US,D,20230911,000000,0.2061,0.2061,0.2,0.206,709,0
+DFSCW.US,D,20230913,000000,0.31,0.31,0.31,0.31,190,0
+DFSCW.US,D,20230915,000000,0.23,0.2579,0.23,0.2479,1032,0
+DFSCW.US,D,20230919,000000,0.026,0.2,0.026,0.2,685,0
+DFSCW.US,D,20230920,000000,0.23,0.2877,0.19,0.19,401,0
+DFSCW.US,D,20230921,000000,0.23,0.23,0.23,0.23,100,0
+DFSCW.US,D,20230922,000000,0.3324,0.3324,0.3324,0.3324,221,0
+DFSCW.US,D,20230925,000000,0.26,0.3533,0.24,0.24,4983,0
+DFSCW.US,D,20230926,000000,0.1511,0.22,0.1,0.16,3988,0
+DFSCW.US,D,20230928,000000,0.1832,0.24,0.1832,0.24,300,0
+DFSCW.US,D,20230929,000000,0.145,0.239,0.11,0.239,1402,0
+DFSCW.US,D,20231006,000000,0.1806,0.1806,0.1806,0.1806,114,0
+DFSCW.US,D,20231009,000000,0.1377,0.2487,0.11,0.2487,1601,0
+DFSCW.US,D,20231010,000000,0.16,0.16,0.1435,0.16,747,0
+DFSCW.US,D,20231023,000000,0.16,0.2518,0.16,0.2518,5704,0
+DFSCW.US,D,20231024,000000,0.23,0.2496,0.154,0.154,1900,0
+DFSCW.US,D,20231025,000000,0.1794,0.1794,0.1794,0.1794,150,0
+DFSCW.US,D,20231027,000000,0.19,0.19,0.19,0.19,202,0
+DFSCW.US,D,20231031,000000,0.2,0.2,0.19,0.19,302,0
+DFSCW.US,D,20231101,000000,0.277,0.277,0.19,0.19,1402,0
+DFSCW.US,D,20231107,000000,0.21,0.23,0.1,0.2,8096,0
+DFSCW.US,D,20231108,000000,0.29,0.29,0.21,0.23,1029,0
+DFSCW.US,D,20231109,000000,0.28,0.28,0.15,0.15,12446,0
+DFSCW.US,D,20231117,000000,0.051138,0.1638,0.051138,0.1638,679,0
+DFSCW.US,D,20231201,000000,0.07,0.07,0.07,0.07,220,0
+DFSCW.US,D,20231206,000000,0.1724,0.195,0.13,0.13,1465,0
+DFSCW.US,D,20231212,000000,0.17,0.17,0.17,0.17,101,0
+DFSCW.US,D,20231213,000000,0.0511,0.0511,0.0511,0.0511,580,0
+DFSCW.US,D,20231214,000000,0.17,0.17,0.17,0.17,102,0
+DFSCW.US,D,20231218,000000,0.07,0.199,0.06,0.1524,1202,0
+DFSCW.US,D,20231219,000000,0.07,0.14,0.05,0.1,5208,0
+DFSCW.US,D,20231220,000000,0.1,0.1,0.04,0.04,2618,0
+DFSCW.US,D,20231221,000000,0.09,0.09,0.09,0.09,104,0
+DFSCW.US,D,20231226,000000,0.09,0.09,0.09,0.09,254,0
+DFSCW.US,D,20231227,000000,0.0411,0.0411,0.0334,0.0352,2700,0
+DFSCW.US,D,20231229,000000,0.0361,0.1398,0.0361,0.1398,721,0
+DFSCW.US,D,20240109,000000,0.126,0.126,0.126,0.126,500,0
+DFSCW.US,D,20240111,000000,0.069512,0.069512,0.069512,0.069512,2300,0
+DFSCW.US,D,20240118,000000,0.1,0.1,0.1,0.1,100,0
+DFSCW.US,D,20240126,000000,0.065,0.065,0.065,0.065,100,0
+DFSCW.US,D,20240130,000000,0.11,0.11,0.11,0.11,200,0
+DFSCW.US,D,20240131,000000,0.06,0.0999,0.05,0.0999,6500,0
+DFSCW.US,D,20240202,000000,0.09,0.09,0.0449,0.0449,342,0
+DFSCW.US,D,20240205,000000,0.09,0.09,0.09,0.09,100,0
+DFSCW.US,D,20240214,000000,0.09,0.0999,0.09,0.0999,3241,0
+DFSCW.US,D,20240215,000000,0.1,0.1,0.1,0.1,300,0
+DFSCW.US,D,20240216,000000,0.122499,0.122499,0.122499,0.122499,524,0
+DFSCW.US,D,20240220,000000,0.08,0.1,0.05,0.1,3227,0
+DFSCW.US,D,20240221,000000,0.0516,0.1004,0.0516,0.1004,8319,0
+DFSCW.US,D,20240222,000000,0.0975,0.0975,0.0975,0.0975,2079,0
+DFSCW.US,D,20240304,000000,0.11,0.11,0.11,0.11,102,0
+DFSCW.US,D,20240306,000000,0.065,0.065,0.065,0.065,148,0
+DFSCW.US,D,20240307,000000,0.1,0.1,0.069985,0.07,1701,0
+DFSCW.US,D,20240311,000000,0.1,0.100044,0.07,0.1,4680,0
+DFSCW.US,D,20240312,000000,0.0685,0.0685,0.0685,0.0685,454,0
+DFSCW.US,D,20240313,000000,0.0685,0.0685,0.0685,0.0685,211,0
+DFSCW.US,D,20240314,000000,0.089,0.0947,0.089,0.0947,756,0
+DFSCW.US,D,20240318,000000,0.0685,0.0685,0.0653,0.0653,254,0
+DFSCW.US,D,20240321,000000,0.0848,0.16,0.0848,0.14,1961,0
+DFSCW.US,D,20240322,000000,0.14,0.1687,0.0808,0.1005,42380,0
+DFSCW.US,D,20240325,000000,0.0949,0.2858,0.0663,0.13,60627,0
+DFSCW.US,D,20240326,000000,0.12,0.12,0.12,0.12,545,0
+DFSCW.US,D,20240401,000000,0.13,0.19,0.13,0.19,9212,0
+DFSCW.US,D,20240403,000000,0.11,0.11,0.11,0.11,178,0
+DFSCW.US,D,20240404,000000,0.12,0.12,0.12,0.12,1609,0
+DFSCW.US,D,20240405,000000,0.14,0.14,0.1398,0.1398,802,0
+DFSCW.US,D,20240409,000000,0.1499,0.15,0.1499,0.1499,3200,0
+DFSCW.US,D,20240410,000000,0.15,0.15,0.063,0.0983,10945,0
+DFSCW.US,D,20240411,000000,0.07,0.07,0.0699,0.0699,8551,0
+DFSCW.US,D,20240412,000000,0.1063,0.1063,0.0755,0.0755,224,0
+DFSCW.US,D,20240416,000000,0.0824,0.0824,0.0824,0.0824,158,0
+DFSCW.US,D,20240417,000000,0.12,0.12,0.095,0.095,2220,0
+DFSCW.US,D,20240418,000000,0.12499,0.12499,0.12499,0.12499,100,0
+DFSCW.US,D,20240419,000000,0.1,0.12,0.099349,0.1058,1785,0
+DFSCW.US,D,20240423,000000,0.1198,0.1198,0.1198,0.1198,1200,0
+DFSCW.US,D,20240425,000000,0.12,0.12,0.12,0.12,501,0
+DFSCW.US,D,20240429,000000,0.063,0.063,0.063,0.063,762,0
+DFSCW.US,D,20240430,000000,0.1,0.1,0.09,0.09,800,0
+DFSCW.US,D,20240502,000000,0.1,0.1,0.1,0.1,100,0
+DFSCW.US,D,20240506,000000,0.1,0.1,0.09255,0.09255,402,0
+DFSCW.US,D,20240508,000000,0.0616,0.0616,0.0616,0.0616,644,0
+DFSCW.US,D,20240509,000000,0.0664,0.0941,0.0604,0.094,2103,0
+DFSCW.US,D,20240513,000000,0.0823,0.0823,0.0823,0.0823,1311,0
+DFSCW.US,D,20240523,000000,0.0556,0.0556,0.037626,0.04,13363,0
+DFSCW.US,D,20240524,000000,0.05,0.06,0.0498,0.06,2940,0
+DFSCW.US,D,20240528,000000,0.06,0.06,0.06,0.06,100,0
+DFSCW.US,D,20240529,000000,0.06,0.06,0.06,0.06,143,0
+DFSCW.US,D,20240530,000000,0.07,0.07,0.07,0.07,501,0
+DFSCW.US,D,20240531,000000,0.07,0.07,0.07,0.07,600,0
+DFSCW.US,D,20240604,000000,0.0694,0.0694,0.0694,0.0694,400,0
+DFSCW.US,D,20240605,000000,0.04,0.052,0.0399,0.05,3167,0
+DFSCW.US,D,20240606,000000,0.069,0.069,0.069,0.069,101,0
+DFSCW.US,D,20240607,000000,0.069,0.069,0.069,0.069,143,0
+DFSCW.US,D,20240610,000000,0.105,0.105,0.03,0.04,1432965,0
+DFSCW.US,D,20240611,000000,0.040001,0.05,0.0353,0.0438,104558,0
+DFSCW.US,D,20240612,000000,0.0402,0.0402,0.025,0.0303,103882,0
+DFSCW.US,D,20240613,000000,0.033401,0.0348,0.025,0.0252,9829,0
+DFSCW.US,D,20240614,000000,0.023,0.038,0.023,0.038,2035,0
+DFSCW.US,D,20240617,000000,0.0405,0.043,0.0405,0.042,48803,0
+DFSCW.US,D,20240618,000000,0.04,0.04,0.04,0.04,567,0
+DFSCW.US,D,20240620,000000,0.0276,0.049899,0.0276,0.049899,300,0
+DFSCW.US,D,20240621,000000,0.0301,0.0387,0.0301,0.0315,5410,0
+DFSCW.US,D,20240624,000000,0.0369,0.0387,0.027,0.0387,15000,0
+DFSCW.US,D,20240625,000000,0.036899,0.036899,0.0304,0.0304,400,0
+DFSCW.US,D,20240626,000000,0.031,0.031,0.0261,0.0261,16500,0
+DFSCW.US,D,20240627,000000,0.0266,0.0266,0.0265,0.0265,31801,0
+DFSCW.US,D,20240628,000000,0.0279,0.028,0.0265,0.0265,7727,0
+DFSCW.US,D,20240710,000000,0.0266,0.0266,0.025,0.025,13119,0
+DFSCW.US,D,20240715,000000,0.029456,0.029456,0.029456,0.029456,238,0
+DFSCW.US,D,20240717,000000,0.0295,0.03,0.0266,0.0266,9548,0
+DFSCW.US,D,20240718,000000,0.0266,0.0266,0.0266,0.0266,601,0
+DFSCW.US,D,20240719,000000,0.0266,0.0266,0.0266,0.0266,110,0
+DFSCW.US,D,20240722,000000,0.0301,0.0301,0.0301,0.0301,322,0
+DFSCW.US,D,20240723,000000,0.03,0.03,0.0266,0.0266,1457,0
+DFSCW.US,D,20240724,000000,0.034,0.034,0.0266,0.0267,1500,0
+DFSCW.US,D,20240725,000000,0.0382,0.039,0.0359,0.0359,6500,0
+DFSCW.US,D,20240731,000000,0.0266,0.0267,0.0266,0.0267,7454,0
+DFSCW.US,D,20240802,000000,0.03,0.03,0.03,0.03,102,0
+DFSCW.US,D,20240805,000000,0.035,0.035,0.035,0.035,19004,0
+DFSCW.US,D,20240809,000000,0.0353,0.0353,0.0353,0.0353,310,0
+DFSCW.US,D,20240812,000000,0.015101,0.0204,0.014899,0.02,16513,0
+DFSCW.US,D,20240814,000000,0.015401,0.015401,0.015401,0.015401,200,0
+DFSCW.US,D,20240815,000000,0.019,0.019,0.0159,0.0159,600,0
+DFSCW.US,D,20240819,000000,0.0162,0.0162,0.0162,0.0162,7004,0
+DFSCW.US,D,20240821,000000,0.03,0.03,0.03,0.03,404,0
+DFSCW.US,D,20240826,000000,0.03,0.03,0.03,0.03,400,0
+DFSCW.US,D,20240827,000000,0.03,0.03002,0.03,0.03,15460,0
+DFSCW.US,D,20240829,000000,0.03,0.030001,0.03,0.030001,10396,0
+DFSCW.US,D,20240904,000000,0.03,0.03,0.02,0.02,3880,0
+DFSCW.US,D,20240906,000000,0.0202,0.020201,0.0201,0.0201,7451,0
+DFSCW.US,D,20240910,000000,0.018,0.018,0.0179,0.018,3220,0
+DFSCW.US,D,20240917,000000,0.0151,0.0151,0.0151,0.0151,2000,0
+DFSCW.US,D,20241004,000000,0.02,0.0201,0.02,0.0201,39968,0
+DFSCW.US,D,20241010,000000,0.014,0.014,0.014,0.014,265,0
+DFSCW.US,D,20241011,000000,0.0141,0.022,0.0109,0.011,8380,0
+DFSCW.US,D,20241015,000000,0.0109,0.023,0.01,0.01,12864,0
+DFSCW.US,D,20241018,000000,0.0062,0.0226,0.0062,0.0226,400,0
+DFSCW.US,D,20241022,000000,0.0067,0.0144,0.0067,0.0144,13848,0
+DFSCW.US,D,20241023,000000,0.0218,0.0218,0.0218,0.0218,1804,0
+DFSCW.US,D,20241024,000000,0.0297,0.0297,0.0249,0.0268,6288,0
+DFSCW.US,D,20241031,000000,0.0119,0.0298,0.0119,0.0298,1734,0
+DFSCW.US,D,20241113,000000,0.02,0.02,0.0196,0.0196,500,0
+DFSCW.US,D,20241115,000000,0.0102,0.0105,0.0102,0.0104,2431,0
+DFSCW.US,D,20241119,000000,0.03,0.03,0.0237,0.0297,17376,0
+DFSCW.US,D,20241120,000000,0.0297,0.0325,0.0125,0.0125,20680,0
+DFSCW.US,D,20241121,000000,0.0114,0.0165,0.0114,0.0114,2453,0
+DFSCW.US,D,20241122,000000,0.0297,0.0297,0.0165,0.0208,8400,0
+DFSCW.US,D,20241125,000000,0.0121,0.0121,0.0121,0.0121,681,0
+DFSCW.US,D,20241129,000000,0.0127,0.0297,0.0127,0.0296,2914,0
+DFSCW.US,D,20241202,000000,0.0133,0.0133,0.0127,0.0127,127336,0
+DFSCW.US,D,20241204,000000,0.0287,0.0287,0.0287,0.0287,523,0
+DFSCW.US,D,20241205,000000,0.0286,0.0286,0.0286,0.0286,150,0
+DFSCW.US,D,20241206,000000,0.0286,0.0297,0.0285,0.028914,12307,0
+DFSCW.US,D,20241217,000000,0.0297,0.0572,0.0213,0.0296,88379,0
+DFSCW.US,D,20241218,000000,0.0398,0.05,0.036,0.05,19990,0
+DFSCW.US,D,20241220,000000,0.0398,0.0398,0.0212,0.0319,2131,0
+DFSCW.US,D,20241224,000000,0.0214,0.0214,0.02,0.02,32176,0
+DFSCW.US,D,20241226,000000,0.0555,0.0555,0.0231,0.0399,40851,0
+DFSCW.US,D,20241227,000000,0.0234,0.035,0.0202,0.035,32970,0
+DFSCW.US,D,20241230,000000,0.04,0.0401,0.028,0.028,7284,0
+DFSCW.US,D,20241231,000000,0.025,0.0555,0.02,0.0206,56020,0
+DFSCW.US,D,20250102,000000,0.0217,0.0487,0.0217,0.0487,12382,0
+DFSCW.US,D,20250103,000000,0.048599,0.08,0.0419,0.08,219637,0
+DFSCW.US,D,20250106,000000,0.1112,0.1112,0.0651,0.07,151574,0
+DFSCW.US,D,20250107,000000,0.06,0.0799,0.06,0.0799,3807,0
+DFSCW.US,D,20250108,000000,0.0525,0.0682,0.05,0.0682,14263,0
+DFSCW.US,D,20250110,000000,0.0542,0.0676,0.0542,0.0675,8914,0
+DFSCW.US,D,20250113,000000,0.05,0.0644,0.04,0.0644,15380,0
+DFSCW.US,D,20250114,000000,0.06,0.06,0.0541,0.0541,19153,0
+DFSCW.US,D,20250115,000000,0.04,0.058,0.03,0.03,17036,0
+DFSCW.US,D,20250116,000000,0.03,0.05,0.03,0.036,3000,0
+DFSCW.US,D,20250117,000000,0.04,0.0499,0.0311,0.0311,20920,0
+DFSCW.US,D,20250121,000000,0.031,0.0311,0.022,0.0311,14600,0
+DFSCW.US,D,20250122,000000,0.028599,0.028599,0.025,0.025,2401,0
+DFSCW.US,D,20250123,000000,0.0286,0.0373,0.0285,0.0373,6286,0
+DFSCW.US,D,20250124,000000,0.0213,0.028699,0.0212,0.025399,27688,0
+DFSCW.US,D,20250129,000000,0.027,0.0321,0.027,0.0309,12979,0
+DFSCW.US,D,20250130,000000,0.0251,0.0251,0.0251,0.0251,1300,0
+DFSCW.US,D,20250131,000000,0.03,0.0321,0.0299,0.0321,13716,0
+DFSCW.US,D,20250204,000000,0.0494,0.0494,0.0494,0.0494,10700,0
+DFSCW.US,D,20250205,000000,0.05,0.0501,0.05,0.05,10596,0
+DFSCW.US,D,20250206,000000,0.03,0.03,0.0229,0.0232,54552,0
+DFSCW.US,D,20250207,000000,0.048,0.0484,0.048,0.0484,6201,0
+DFSCW.US,D,20250210,000000,0.047799,0.0478,0.0275,0.0321,11100,0
+DFSCW.US,D,20250211,000000,0.0325,0.035,0.0325,0.0343,11411,0
+DFSCW.US,D,20250212,000000,0.0236,0.035,0.0236,0.0305,9208,0
+DFSCW.US,D,20250213,000000,0.0478,0.0478,0.0478,0.0478,621,0
+DFSCW.US,D,20250214,000000,0.0478,0.0478,0.03,0.047699,2325,0
+DFSCW.US,D,20250218,000000,0.05,0.0789,0.0435,0.05,120013,0
+DFSCW.US,D,20250219,000000,0.074,0.0791,0.045,0.045,17777,0
+DFSCW.US,D,20250220,000000,0.0481,0.0495,0.034499,0.0493,24669,0
+DFSCW.US,D,20250221,000000,0.04,0.0795,0.0303,0.0303,26192,0
+DFSCW.US,D,20250224,000000,0.0595,0.0595,0.0595,0.0595,1000,0
+DFSCW.US,D,20250225,000000,0.05,0.05,0.03,0.0391,14290,0
+DFSCW.US,D,20250226,000000,0.04,0.0444,0.04,0.0444,1120,0
+DFSCW.US,D,20250228,000000,0.0313,0.0324,0.025099,0.03,13255,0
+DFSCW.US,D,20250303,000000,0.02505,0.02505,0.02505,0.02505,4000,0
+DFSCW.US,D,20250304,000000,0.025,0.0327,0.0202,0.025,38586,0
+DFSCW.US,D,20250305,000000,0.0373,0.0373,0.0373,0.0373,6082,0
+DFSCW.US,D,20250306,000000,0.0398,0.0398,0.0397,0.0398,2500,0
+DFSCW.US,D,20250310,000000,0.0394,0.0394,0.0393,0.0393,200,0
+DFSCW.US,D,20250311,000000,0.03,0.0311,0.03,0.0311,1101,0
+DFSCW.US,D,20250312,000000,0.0253,0.0253,0.0253,0.0253,5346,0
+DFSCW.US,D,20250313,000000,0.0311,0.0311,0.0256,0.0256,3284,0
+DFSCW.US,D,20250314,000000,0.0292,0.0292,0.025,0.0256,6597,0
+DFSCW.US,D,20250317,000000,0.0251,0.0251,0.0251,0.0251,180,0
+DFSCW.US,D,20250318,000000,0.025,0.025,0.025,0.025,850,0
+DFSCW.US,D,20250328,000000,0.021,0.0235,0.02,0.0234,58938,0
+DFSCW.US,D,20250401,000000,0.02,0.0249,0.015,0.0249,15087,0
+DFSCW.US,D,20250404,000000,0.0249,0.0256,0.0156,0.0253,27706,0
+DFSCW.US,D,20250407,000000,0.0256,0.0256,0.0256,0.0256,400,0
+DFSCW.US,D,20250411,000000,0.0157,0.0218,0.0104,0.0218,71737,0
+DFSCW.US,D,20250414,000000,0.0256,0.0256,0.0256,0.0256,2200,0
+DFSCW.US,D,20250415,000000,0.0256,0.0256,0.0124,0.0256,2500,0
+DFSCW.US,D,20250417,000000,0.027649,0.027649,0.027649,0.027649,1500,0
+DFSCW.US,D,20250421,000000,0.0131,0.0348,0.0131,0.0309,24171,0
+DFSCW.US,D,20250422,000000,0.03,0.0308,0.03,0.03,11333,0
+DFSCW.US,D,20250424,000000,0.02,0.04,0.02,0.0335,7860,0
+DFSCW.US,D,20250425,000000,0.0255,0.046,0.0202,0.0265,31026,0
+DFSCW.US,D,20250428,000000,0.0353,0.0498,0.033,0.035,10507,0
+DFSCW.US,D,20250429,000000,0.0498,0.0498,0.0212,0.028,7264,0
+DFSCW.US,D,20250430,000000,0.04,0.04,0.0228,0.0368,11584,0
+DFSCW.US,D,20250501,000000,0.0398,0.04,0.0323,0.039,1930,0
+DFSCW.US,D,20250502,000000,0.04,0.04,0.039997,0.04,1460,0
+DFSCW.US,D,20250505,000000,0.0388,0.052,0.0388,0.0469,9033,0
+DFSCW.US,D,20250506,000000,0.06,0.0611,0.0336,0.04,13214,0
+DFSCW.US,D,20250507,000000,0.0439,0.0439,0.04,0.0439,1884,0
+DFSCW.US,D,20250508,000000,0.03,0.0399,0.03,0.0399,12152,0
+DFSCW.US,D,20250509,000000,0.025,0.04,0.025,0.0399,8410,0
+DFSCW.US,D,20250512,000000,0.05,0.065,0.04,0.04,12222,0
+DFSCW.US,D,20250513,000000,0.065,0.065,0.0302,0.06,4035,0
+DFSCW.US,D,20250515,000000,0.06,0.06,0.04,0.0579,6376,0
+DFSCW.US,D,20250516,000000,0.06,0.06,0.0324,0.052,19450,0
+DFSCW.US,D,20250519,000000,0.052,0.052,0.0384,0.04,19265,0
+DFSCW.US,D,20250520,000000,0.0475,0.0475,0.0323,0.046,24384,0
+DFSCW.US,D,20250521,000000,0.046,0.046,0.0415,0.0415,1400,0
+DFSCW.US,D,20250522,000000,0.0465,0.0465,0.0465,0.0465,1700,0
+DFSCW.US,D,20250523,000000,0.046,0.046,0.046,0.046,2702,0
+DFSCW.US,D,20250529,000000,0.0425,0.0425,0.0372,0.0418,9182,0
+DFSCW.US,D,20250603,000000,0.045,0.045,0.045,0.045,7431,0
+DFSCW.US,D,20250610,000000,0.042,0.0447,0.0322,0.0399,20993,0
+DFSCW.US,D,20250611,000000,0.03705,0.0421,0.032,0.042,16861,0
+DFSCW.US,D,20250612,000000,0.033,0.0454,0.0323,0.043,11271,0
+DFSCW.US,D,20250613,000000,0.025,0.034,0.025,0.0319,96464,0
+DFSCW.US,D,20250616,000000,0.0339,0.0339,0.0335,0.0335,646,0
+DFSCW.US,D,20250617,000000,0.0333,0.0333,0.0271,0.0271,14085,0
+DFSCW.US,D,20250618,000000,0.05,0.077,0.038,0.0405,360729,0
+DFSCW.US,D,20250620,000000,0.0591,0.062,0.0386,0.0394,151699,0
+DFSCW.US,D,20250623,000000,0.0387,0.0448,0.035,0.0448,22802,0
+DFSCW.US,D,20250624,000000,0.03,0.037,0.025,0.0307,37845,0
+DFSCW.US,D,20250625,000000,0.0251,0.0297,0.0176,0.0284,79183,0
+DFSCW.US,D,20250626,000000,0.0355,0.0599,0.0321,0.0321,198763,0
+DFSCW.US,D,20250627,000000,0.0403,0.0419,0.0322,0.035,15936,0
+DFSCW.US,D,20250630,000000,0.0698,0.0698,0.0227,0.040001,3719,0
+DFSCW.US,D,20250701,000000,0.03,0.047799,0.0231,0.0423,55474,0
+DFSCW.US,D,20250702,000000,0.0406,0.0493,0.0281,0.0376,23908,0
+DFSCW.US,D,20250703,000000,0.0282,0.030001,0.0282,0.0282,29130,0
+DFSCW.US,D,20250707,000000,0.0498,0.0498,0.0495,0.0498,2233,0
+DFSCW.US,D,20250709,000000,0.0497,0.0497,0.0497,0.0497,2400,0
+DFSCW.US,D,20250710,000000,0.0389,0.0389,0.0389,0.0389,7527,0
+DFSCW.US,D,20250711,000000,0.031,0.05,0.031,0.0488,7362,0
+DFSCW.US,D,20250714,000000,0.025,0.05,0.025,0.0454,14264,0
+DFSCW.US,D,20250715,000000,0.0269,0.0496,0.0269,0.044701,11491,0
+DFSCW.US,D,20250716,000000,0.036,0.045,0.036,0.045,1022,0
+DFSCW.US,D,20250717,000000,0.036,0.047,0.035001,0.047,2558,0
+DFSCW.US,D,20250718,000000,0.030001,0.0477,0.03,0.0477,13979,0
+DFSCW.US,D,20250722,000000,0.0475,0.0475,0.0449,0.0449,3629,0
+DFSCW.US,D,20250723,000000,0.0478,0.05,0.0351,0.043001,23400,0
+DFSCW.US,D,20250724,000000,0.0398,0.0399,0.0398,0.0399,30500,0
+DFSCW.US,D,20250725,000000,0.03,0.0399,0.0251,0.030001,10100,0
+DFSCW.US,D,20250728,000000,0.04,0.04,0.04,0.04,1145,0
+DFSCW.US,D,20250729,000000,0.04,0.04,0.0251,0.0256,44668,0
+DFSCW.US,D,20250731,000000,0.04,0.04,0.0279,0.0279,2300,0
+DFSCW.US,D,20250808,000000,0.029,0.035,0.029,0.035,15255,0
+DFSCW.US,D,20250811,000000,0.037,0.037,0.037,0.037,100,0
+DFSCW.US,D,20250812,000000,0.0332,0.036101,0.0332,0.036101,3359,0
+DFSCW.US,D,20250813,000000,0.0399,0.0399,0.032,0.032,526,0
+DFSCW.US,D,20250814,000000,0.04,0.04,0.0372,0.0372,4346,0
+DFSCW.US,D,20250815,000000,0.035,0.035,0.0278,0.03325,5200,0
+DFSCW.US,D,20250819,000000,0.0307,0.0307,0.0307,0.0307,5000,0
+DFSCW.US,D,20250820,000000,0.03,0.03,0.0277,0.0277,16300,0
+DFSCW.US,D,20250821,000000,0.029,0.029,0.029,0.029,125,0
+DFSCW.US,D,20250822,000000,0.03,0.03,0.028,0.028,1260,0
+DFSCW.US,D,20250826,000000,0.0321,0.0321,0.0321,0.0321,1600,0
+DFSCW.US,D,20250828,000000,0.033,0.04,0.03,0.0399,14718,0
+DFSCW.US,D,20250829,000000,0.0308,0.0398,0.0308,0.0398,325,0
+DFSCW.US,D,20250902,000000,0.0311,0.0311,0.0311,0.0311,6209,0
+DFSCW.US,D,20250904,000000,0.039,0.039,0.032,0.039,4601,0
+DFSCW.US,D,20250905,000000,0.0385,0.0385,0.033,0.033001,725,0
+DFSCW.US,D,20250908,000000,0.033,0.037,0.033,0.0345,1044,0
+DFSCW.US,D,20250912,000000,0.0331,0.0332,0.025601,0.0257,150109,0
+DFSCW.US,D,20250915,000000,0.0386,0.0386,0.0338,0.0386,5350,0
+DFSCW.US,D,20250917,000000,0.039,0.0487,0.0297,0.0487,3152,0
+DFSCW.US,D,20250918,000000,0.0487,0.0487,0.0319,0.0319,38670,0
+DFSCW.US,D,20250919,000000,0.0319,0.067,0.0319,0.0619,129829,0
+DFSCW.US,D,20250922,000000,0.062,0.0698,0.062,0.065951,3226,0
+DFSCW.US,D,20250923,000000,0.062101,0.0658,0.062,0.062,17758,0
+DFSCW.US,D,20250924,000000,0.0637,0.0637,0.05,0.06,770,0
+DFSCW.US,D,20250925,000000,0.029,0.049,0.029,0.0393,25581,0
+DFSCW.US,D,20250926,000000,0.0399,0.0499,0.0399,0.0401,3000,0
+DFSCW.US,D,20251001,000000,0.0454,0.0454,0.0432,0.0432,4173,0
+DFSCW.US,D,20251002,000000,0.049399,0.049399,0.043,0.043,1033,0
+DFSCW.US,D,20251003,000000,0.0493,0.0493,0.04,0.04,1562,0
+DFSCW.US,D,20251007,000000,0.0482,0.04919,0.0444,0.0444,1660,0
+DFSCW.US,D,20251008,000000,0.034,0.0389,0.0238,0.0389,82702,0
+DFSCW.US,D,20251009,000000,0.0311,0.052,0.0311,0.052,124559,0
+DFSCW.US,D,20251010,000000,0.052,0.052,0.052,0.052,10790,0
+DFSCW.US,D,20251013,000000,0.0505,0.0505,0.0505,0.0505,669,0
+DFSCW.US,D,20251014,000000,0.03,0.03,0.03,0.03,100,0
+DFSCW.US,D,20251015,000000,0.05,0.05,0.04,0.0445,13066,0
+DFSCW.US,D,20251016,000000,0.045,0.046,0.045,0.046,5385,0
+DFSCW.US,D,20251022,000000,0.05,0.05,0.0344,0.0344,696,0
+DFSCW.US,D,20251023,000000,0.034,0.034,0.034,0.034,1500,0
+DFSCW.US,D,20251027,000000,0.0338,0.0339,0.03,0.0338,1248,0
+DFSCW.US,D,20251029,000000,0.03,0.03,0.0251,0.0287,65553,0
+DFSCW.US,D,20251030,000000,0.0327,0.0327,0.0327,0.0327,300,0
+DFSCW.US,D,20251031,000000,0.0327,0.04,0.0269,0.029,231581,0
+DFSCW.US,D,20251103,000000,0.0399,0.0399,0.0251,0.03,18863,0
+DFSCW.US,D,20251104,000000,0.0288,0.0289,0.027221,0.0274,16068,0
+DFSCW.US,D,20251105,000000,0.025,0.034899,0.025,0.03,3421,0
+DFSCW.US,D,20251110,000000,0.0347,0.0347,0.03,0.03,1100,0
+DFSCW.US,D,20251112,000000,0.0251,0.0251,0.0202,0.0229,80815,0
+DFSCW.US,D,20251114,000000,0.026749,0.026749,0.026749,0.026749,101,0
+DFSCW.US,D,20251126,000000,0.025,0.0275,0.0201,0.0201,21613,0
+DFSCW.US,D,20251203,000000,0.022,0.022,0.021,0.021,2210,0
+DFSCW.US,D,20251205,000000,0.0291,0.033,0.0224,0.024,16062,0
+DFSCW.US,D,20251208,000000,0.0283,0.0283,0.0283,0.0283,500,0
+DFSCW.US,D,20251209,000000,0.02615,0.02615,0.024,0.0241,25307,0
+DFSCW.US,D,20251210,000000,0.0283,0.0302,0.0283,0.0302,2287,0
+DFSCW.US,D,20251215,000000,0.024,0.024,0.024,0.024,200,0
+DFSCW.US,D,20251218,000000,0.0308,0.0308,0.0308,0.0308,500,0
+DFSCW.US,D,20251222,000000,0.024,0.024,0.024,0.024,10000,0
+DFSCW.US,D,20251230,000000,0.0298,0.0308,0.023,0.03,19449,0
+DFSCW.US,D,20251231,000000,0.0266,0.0266,0.0244,0.0244,11457,0
+DFSCW.US,D,20260102,000000,0.03,0.0309,0.0269,0.0309,10374,0
+DFSCW.US,D,20260105,000000,0.0399,0.0399,0.0309,0.0309,1774,0
+DFSCW.US,D,20260106,000000,0.031,0.031,0.0309,0.0309,1126,0
+DFSCW.US,D,20260107,000000,0.0251,0.03,0.0251,0.03,5400,0
+DFSCW.US,D,20260108,000000,0.03,0.0301,0.03,0.0301,1939,0
+DFSCW.US,D,20260109,000000,0.03,0.03,0.03,0.03,2000,0
+DFSCW.US,D,20260112,000000,0.0254,0.0294,0.0254,0.0294,2244,0
+DFSCW.US,D,20260113,000000,0.0329,0.0329,0.03,0.03,5467,0
+DFSCW.US,D,20260116,000000,0.0257,0.029,0.0256,0.0257,19787,0
+DFSCW.US,D,20260120,000000,0.0278,0.0278,0.0278,0.0278,1000,0
+DFSCW.US,D,20260121,000000,0.0239,0.029899,0.0239,0.0257,6198,0
+DFSCW.US,D,20260122,000000,0.03,0.0307,0.03,0.0306,16276,0
+DFSCW.US,D,20260123,000000,0.0257,0.0257,0.0257,0.0257,350,0
+DFSCW.US,D,20260126,000000,0.0305,0.0305,0.0305,0.0305,1578,0
+DFSCW.US,D,20260128,000000,0.0305,0.0305,0.0305,0.0305,401,0
+DFSCW.US,D,20260130,000000,0.0256,0.0307,0.0256,0.0307,1605,0
+DFSCW.US,D,20260203,000000,0.0256,0.0306,0.0256,0.0306,3500,0
+DFSCW.US,D,20260206,000000,0.0256,0.0306,0.0256,0.0306,4700,0
+DFSCW.US,D,20260209,000000,0.0306,0.0497,0.0201,0.0331,32255,0
+DFSCW.US,D,20260211,000000,0.0324,0.0448,0.0323,0.04,124051,0
+DFSCW.US,D,20260212,000000,0.04,0.0447,0.04,0.04,33547,0
+DFSCW.US,D,20260213,000000,0.0446,0.05,0.0446,0.048,11654,0
+DFSCW.US,D,20260217,000000,0.047999,0.048,0.047998,0.048,5686,0

daily/us/nasdaq stocks/1/djtww.us.txt

@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DJTWW.US,D,20211001,000000,0.46,0.500001,0.434999,0.500001,240708,0
+DJTWW.US,D,20211004,000000,0.5,0.5,0.475,0.48,2548457,0
+DJTWW.US,D,20211005,000000,0.48,0.49,0.47,0.4863,338878,0
+DJTWW.US,D,20211006,000000,0.48,0.485,0.4595,0.46,3700,0
+DJTWW.US,D,20211007,000000,0.4598,0.48,0.4001,0.4378,933639,0
+DJTWW.US,D,20211008,000000,0.44,0.45,0.44,0.44,100150,0
+DJTWW.US,D,20211011,000000,0.43,0.43,0.4059,0.4272,101099,0
+DJTWW.US,D,20211012,000000,0.43,0.45,0.43,0.439899,105450,0
+DJTWW.US,D,20211013,000000,0.43865,0.44,0.43865,0.44,300,0
+DJTWW.US,D,20211014,000000,0.44,0.45,0.44,0.45,100064,0
+DJTWW.US,D,20211015,000000,0.4386,0.4386,0.429899,0.43,148400,0
+DJTWW.US,D,20211018,000000,0.44,0.4675,0.4386,0.4386,261700,0
+DJTWW.US,D,20211019,000000,0.44,0.455,0.44,0.45,119133,0
+DJTWW.US,D,20211020,000000,0.47,0.5299,0.47,0.51,1066550,0
+DJTWW.US,D,20211021,000000,3.162,14.49,3.06,11.29,94109829,0
+DJTWW.US,D,20211022,000000,45,79.22,26.09,29.1,51371427,0
+DJTWW.US,D,20211025,000000,43.34,44.1903,25.5,26,12753122,0
+DJTWW.US,D,20211026,000000,26.7,29.7,20.22,23,6720344,0
+DJTWW.US,D,20211027,000000,22.51,34.9,20.5,32.25,8702512,0
+DJTWW.US,D,20211028,000000,35.5,39.39,34.0101,37.04,5010329,0
+DJTWW.US,D,20211029,000000,35,36.95,30.8801,30.9,2718738,0
+DJTWW.US,D,20211101,000000,30,31.482,25.5656,26.76,1718313,0
+DJTWW.US,D,20211102,000000,25.43,29.4799,22.8,27.81,3024189,0
+DJTWW.US,D,20211103,000000,30,30,25.12,26,1489049,0
+DJTWW.US,D,20211104,000000,26.48,26.9,23.8,23.8,1241079,0
+DJTWW.US,D,20211105,000000,24.09,24.34,21.485,22.06,1151381,0
+DJTWW.US,D,20211108,000000,23.3,24.1944,22.02,22.9,1612632,0
+DJTWW.US,D,20211109,000000,22.75,23.96,21.28,21.7,509258,0
+DJTWW.US,D,20211110,000000,21.5,23.3,20.78,20.96,1447958,0
+DJTWW.US,D,20211111,000000,21,21.93,20.5239,20.8,424058,0
+DJTWW.US,D,20211112,000000,20.75,23.75,20.75,21.94,1541925,0
+DJTWW.US,D,20211115,000000,22.52,22.8,21.5,21.5,548659,0
+DJTWW.US,D,20211116,000000,21.59,22.7,21.57,21.65,538947,0
+DJTWW.US,D,20211117,000000,21.56,22,21,21.05,346691,0
+DJTWW.US,D,20211118,000000,21,21.79,19.2,19.78,625930,0
+DJTWW.US,D,20211119,000000,19.22,20.2,17.77,18.02,824642,0
+DJTWW.US,D,20211122,000000,18,18.02,14.55,14.74,857095,0
+DJTWW.US,D,20211123,000000,15.41,15.4599,12.25,12.25,943375,0
+DJTWW.US,D,20211124,000000,12.5,15.24,12.29,14.21,1077175,0
+DJTWW.US,D,20211126,000000,13.64,14.77,12.75,14,458565,0
+DJTWW.US,D,20211129,000000,14.45,15.115,13.6001,13.83,411236,0
+DJTWW.US,D,20211130,000000,13.3,14.25,12.74,13.46,543840,0
+DJTWW.US,D,20211201,000000,14.25,17.95,12.29,17.95,2262389,0
+DJTWW.US,D,20211202,000000,17.95,21.74,16.16,17.6,2206619,0
+DJTWW.US,D,20211203,000000,16.21,16.91,14.04,15.1307,604451,0
+DJTWW.US,D,20211206,000000,18,18.27,13.55,13.66,1454798,0
+DJTWW.US,D,20211207,000000,15.5,16.75,14.5,16.48,1211341,0
+DJTWW.US,D,20211208,000000,16.97,21.5,14.5,21.5,3733518,0
+DJTWW.US,D,20211209,000000,20.85,21.9,18.35,18.63,1062072,0
+DJTWW.US,D,20211210,000000,19.81,20.65,18.2887,18.35,798277,0
+DJTWW.US,D,20211213,000000,20,20,16.26,16.4121,639154,0
+DJTWW.US,D,20211214,000000,15.63,16.3999,15.5,15.92,388776,0
+DJTWW.US,D,20211215,000000,17.46,17.6,16,16.75,421070,0
+DJTWW.US,D,20211216,000000,17,17.42,16,16.11,217324,0
+DJTWW.US,D,20211217,000000,16,16.285,15.23,15.32,291469,0
+DJTWW.US,D,20211220,000000,15.2,16.25,15.1,15.5,370353,0
+DJTWW.US,D,20211221,000000,15.55,15.93,15.04,15.27,266818,0
+DJTWW.US,D,20211222,000000,15.25,15.83,15,15.21,579567,0
+DJTWW.US,D,20211223,000000,15.21,15.85,15,15.5,477916,0
+DJTWW.US,D,20211227,000000,15.79,15.89,15.1,15.2,400810,0
+DJTWW.US,D,20211228,000000,15.35,15.595,14.55,14.8,363303,0
+DJTWW.US,D,20211229,000000,14.9,14.9,13.99,14.12,334000,0
+DJTWW.US,D,20211230,000000,14,14.34,13.905,14.07,412518,0
+DJTWW.US,D,20211231,000000,14.07,14.41,13.2,13.2,783154,0
+DJTWW.US,D,20220103,000000,13.5,13.99,13.5,13.7,279879,0
+DJTWW.US,D,20220104,000000,13.75,14.1772,13.42,13.5,204243,0
+DJTWW.US,D,20220105,000000,13.59,13.59,12.92,12.92,213238,0
+DJTWW.US,D,20220106,000000,13.05,17.11,12.11,16.89,2537157,0
+DJTWW.US,D,20220107,000000,15.95,16.48,14.73,14.98,812324,0
+DJTWW.US,D,20220110,000000,15,17.7,14,16.16,1675240,0
+DJTWW.US,D,20220111,000000,16.25,20.45,16.1601,19.92,3245253,0
+DJTWW.US,D,20220112,000000,20.5,24.6499,20.5,24.49,3854195,0
+DJTWW.US,D,20220113,000000,25.2,26.78,22.08,22.5,3349223,0
+DJTWW.US,D,20220114,000000,22.01,24.8,22.01,24.1,1889766,0
+DJTWW.US,D,20220118,000000,27,33,26.16,30.82,5111317,0
+DJTWW.US,D,20220119,000000,34,34,27.3,27.95,2844931,0
+DJTWW.US,D,20220120,000000,28.8,31.91,27.9,29.69,2588337,0
+DJTWW.US,D,20220121,000000,29.86,30.86,25.81,26.19,1962908,0
+DJTWW.US,D,20220124,000000,21.6,23.79,18.9,22.75,2403706,0
+DJTWW.US,D,20220125,000000,22.06,25.69,21.6,23.77,1748864,0
+DJTWW.US,D,20220126,000000,26.3899,26.3899,22.26,23.31,1287097,0
+DJTWW.US,D,20220127,000000,24,24.495,22,22.12,719091,0
+DJTWW.US,D,20220128,000000,22.2,24.1,21.5119,23.79,683520,0
+DJTWW.US,D,20220131,000000,24.95,26.56,24.665,25.6,1084541,0
+DJTWW.US,D,20220201,000000,25.5,29.71,25.01,28.915,1728823,0
+DJTWW.US,D,20220202,000000,29.3,29.3,26.22,27.19,1196147,0
+DJTWW.US,D,20220203,000000,25.49,29.2,24.76,27.13,1304643,0
+DJTWW.US,D,20220204,000000,27.68,29.5,27.68,28.2,1344062,0
+DJTWW.US,D,20220207,000000,30.18,31.94,26,26.3,3161343,0
+DJTWW.US,D,20220208,000000,26.76,27.88,25.4,27.05,1104756,0
+DJTWW.US,D,20220209,000000,28.57,28.57,26.5,27.49,726185,0
+DJTWW.US,D,20220210,000000,27.28,27.7999,26.8226,26.97,388945,0
+DJTWW.US,D,20220211,000000,27,27.59,25,26.32,637462,0
+DJTWW.US,D,20220214,000000,26.06,26.6,25.3,25.76,383134,0
+DJTWW.US,D,20220215,000000,26.21,27,25.56,26.32,387725,0
+DJTWW.US,D,20220216,000000,28.29,28.33,26.75,27.88,707916,0
+DJTWW.US,D,20220217,000000,28,29.48,27,27.5,872245,0
+DJTWW.US,D,20220218,000000,27.66,28.4399,25.8,26.59,503327,0
+DJTWW.US,D,20220222,000000,32.1,32.2808,27.75,28.98,2292432,0
+DJTWW.US,D,20220223,000000,28.1326,28.5,26.81,27.5,716540,0
+DJTWW.US,D,20220224,000000,23.98,26.49,23.79,26.39,1035892,0
+DJTWW.US,D,20220225,000000,26.74,27.8,26.2657,26.6,517746,0
+DJTWW.US,D,20220228,000000,26.88,27.47,26.27,26.6,379850,0
+DJTWW.US,D,20220301,000000,27.1,27.24,25.8,26.39,540512,0
+DJTWW.US,D,20220302,000000,27.1,28.26,25.13,25.35,1329139,0
+DJTWW.US,D,20220303,000000,26.39,26.4999,23.15,24,1002412,0
+DJTWW.US,D,20220304,000000,24.59,24.6576,22.68,23.76,501936,0
+DJTWW.US,D,20220307,000000,22.9,22.9,18.65,19.64,822398,0
+DJTWW.US,D,20220308,000000,20.28,20.49,17.6,18.763,496309,0
+DJTWW.US,D,20220309,000000,19.07,19.5,18.69,18.88,235074,0
+DJTWW.US,D,20220310,000000,18.88,18.88,15.35,15.6,882800,0
+DJTWW.US,D,20220311,000000,16.55,16.6,15.2816,16.39,417677,0
+DJTWW.US,D,20220314,000000,16.5,16.5,14.08,14.6861,434298,0
+DJTWW.US,D,20220315,000000,14.99,16.43,14.2,16.43,379601,0
+DJTWW.US,D,20220316,000000,16.45,17.16,16.22,16.66,452793,0
+DJTWW.US,D,20220317,000000,16.6,16.97,16.3509,16.97,108628,0
+DJTWW.US,D,20220318,000000,17,18.4298,16.35,18.27,464570,0
+DJTWW.US,D,20220321,000000,17.88,17.9999,17,17.7,340789,0
+DJTWW.US,D,20220322,000000,17.65,18.33,17.4,18.04,311404,0
+DJTWW.US,D,20220323,000000,18.05,19,17.9,18.35,262144,0
+DJTWW.US,D,20220324,000000,18.35,18.95,18.16,18.5222,217203,0
+DJTWW.US,D,20220325,000000,18.54,18.9,17.8,17.98,118637,0
+DJTWW.US,D,20220328,000000,18.2,18.2,17.66,17.76,102324,0
+DJTWW.US,D,20220329,000000,18,18,17.15,17.8,199797,0
+DJTWW.US,D,20220330,000000,17.56,17.8,17.3,17.4,137053,0
+DJTWW.US,D,20220331,000000,17.6,17.6489,16.35,16.86,182845,0
+DJTWW.US,D,20220401,000000,15.9,16.43,15.11,16.24,288761,0
+DJTWW.US,D,20220404,000000,13.6,14.76,13.14,14.15,752473,0
+DJTWW.US,D,20220405,000000,13.41,13.41,12,12.21,1015135,0
+DJTWW.US,D,20220406,000000,11.92,12.55,11.36,12.3,544877,0
+DJTWW.US,D,20220407,000000,12.9,13.5,12.55,13.5,341450,0
+DJTWW.US,D,20220408,000000,13.5,13.72,12.8585,13.16,176214,0
+DJTWW.US,D,20220411,000000,13.55,13.6899,13,13.21,162461,0
+DJTWW.US,D,20220412,000000,13.275,15.4513,13.01,14.57,627853,0
+DJTWW.US,D,20220413,000000,14.99,15.24,14.535,14.83,199575,0
+DJTWW.US,D,20220414,000000,14.18,15.11,14.11,14.91,322350,0
+DJTWW.US,D,20220418,000000,15,15.1,13.9,14.2,136018,0
+DJTWW.US,D,20220419,000000,13.93,14.52,13.93,14.4,106748,0
+DJTWW.US,D,20220420,000000,14.53,14.53,13.06,13.25,208155,0
+DJTWW.US,D,20220421,000000,12.95,13.1329,11.11,11.27,460236,0
+DJTWW.US,D,20220422,000000,11.85,12.4,11.6,11.99,249951,0
+DJTWW.US,D,20220425,000000,12.02,12.48,9.2726,10.7,982499,0
+DJTWW.US,D,20220426,000000,11.65,13.5,11.0101,13.39,540563,0
+DJTWW.US,D,20220427,000000,14.34,17.98,14.0001,16.05,1413001,0
+DJTWW.US,D,20220428,000000,16.75,17.9,16.48,16.76,713883,0
+DJTWW.US,D,20220429,000000,18.5,19.15,17.55,19.09,625222,0
+DJTWW.US,D,20220502,000000,18.19,18.74,14.77,14.8,698341,0
+DJTWW.US,D,20220503,000000,15,15.49,14,14.45,256163,0
+DJTWW.US,D,20220504,000000,14.4,14.99,13.03,14.09,383745,0
+DJTWW.US,D,20220505,000000,14.15,14.48,12.6,12.85,441187,0
+DJTWW.US,D,20220506,000000,13.36,14.4018,12.5901,13.57,282286,0
+DJTWW.US,D,20220509,000000,13,13.35,11.2,11.34,351137,0
+DJTWW.US,D,20220510,000000,12,12.38,10.8604,11.49,370915,0
+DJTWW.US,D,20220511,000000,10.68,11.4,10.39,10.46,267458,0
+DJTWW.US,D,20220512,000000,10.09,11,9.8,10.515,257669,0
+DJTWW.US,D,20220513,000000,11.98,13.17,11.3392,12.32,430035,0
+DJTWW.US,D,20220516,000000,14.23,14.6282,12.81,14.44,525047,0
+DJTWW.US,D,20220517,000000,13.75,14.88,13.7039,14.34,168523,0
+DJTWW.US,D,20220518,000000,14.06,14.1,13.5,13.67,105912,0
+DJTWW.US,D,20220519,000000,13.55,13.83,13,13.3,116500,0
+DJTWW.US,D,20220520,000000,13.4,13.6799,12.35,13.2937,232667,0
+DJTWW.US,D,20220523,000000,13.69,13.69,12.72,12.8601,119588,0
+DJTWW.US,D,20220524,000000,12.5,12.9978,12.1127,12.47,154540,0
+DJTWW.US,D,20220525,000000,12.48,12.67,12.2,12.38,144969,0
+DJTWW.US,D,20220526,000000,12,12.75,11.321,12.38,92337,0
+DJTWW.US,D,20220527,000000,11.8,12.49,10.83,12.04,226498,0
+DJTWW.US,D,20220531,000000,11.76,11.966,11.5001,11.67,83537,0
+DJTWW.US,D,20220601,000000,11.71,11.99,10.96,11,109756,0
+DJTWW.US,D,20220602,000000,10.98,12,10.955,11.24,109217,0
+DJTWW.US,D,20220603,000000,11.35,11.65,10.95,11.03,161931,0
+DJTWW.US,D,20220606,000000,11.3,11.5,11,11.06,97043,0
+DJTWW.US,D,20220607,000000,11.44,11.44,10.97,11.1,89203,0
+DJTWW.US,D,20220608,000000,11.49,11.49,10.85,10.93,74956,0
+DJTWW.US,D,20220609,000000,10.85,11.056,10.71,10.8655,69899,0
+DJTWW.US,D,20220610,000000,10.75,10.84,10.5301,10.63,84674,0
+DJTWW.US,D,20220613,000000,10.05,10.0557,8.93,8.98,320064,0
+DJTWW.US,D,20220614,000000,9.09,9.41,6.715,6.88,576618,0
+DJTWW.US,D,20220615,000000,7.67,8.55,7.52,8.34,281556,0
+DJTWW.US,D,20220616,000000,8.56,8.56,8,8.5,108335,0
+DJTWW.US,D,20220617,000000,8.61,8.61,7.6601,8.04,139984,0
+DJTWW.US,D,20220621,000000,8.06,8.3,8.04,8.14,37085,0
+DJTWW.US,D,20220622,000000,7.9,8.1999,7.8301,7.9212,54574,0
+DJTWW.US,D,20220623,000000,8,8.065,7.31,7.6,89827,0
+DJTWW.US,D,20220624,000000,7.76,8,7.6,7.72,27064,0
+DJTWW.US,D,20220627,000000,7.18,7.69,6.15,6.52,567372,0
+DJTWW.US,D,20220628,000000,6.28,6.54,5.81,5.94,373307,0
+DJTWW.US,D,20220629,000000,6.04,6.2,5.47,5.6156,211327,0
+DJTWW.US,D,20220630,000000,5.48,6.49,5.42,5.74,215331,0
+DJTWW.US,D,20220701,000000,5.77,6.2599,5.7001,5.775,89723,0
+DJTWW.US,D,20220705,000000,5.5,5.8099,5.2,5.26,406671,0
+DJTWW.US,D,20220706,000000,5.39,5.5122,5.08,5.17,79922,0
+DJTWW.US,D,20220707,000000,5.17,5.4,5.05,5.14,235034,0
+DJTWW.US,D,20220708,000000,5.31,5.5,5.17,5.2247,323222,0
+DJTWW.US,D,20220711,000000,7.6,8.3698,7.11,7.93,1311764,0
+DJTWW.US,D,20220712,000000,7.87,7.9416,7.0001,7.6,274012,0
+DJTWW.US,D,20220713,000000,7.44,7.49,6.5,6.51,218168,0
+DJTWW.US,D,20220714,000000,6.64,7.5435,6.42,7.14,324153,0
+DJTWW.US,D,20220715,000000,7.35,7.6499,6.95,7.07,233417,0
+DJTWW.US,D,20220718,000000,6.9,7.34,6.9,7.03,103410,0
+DJTWW.US,D,20220719,000000,6.85,7.15,6.85,7.06,81114,0
+DJTWW.US,D,20220720,000000,6.88,7.29,6.88,7.11,97059,0
+DJTWW.US,D,20220721,000000,7.01,8.195,7.01,7.75,282931,0
+DJTWW.US,D,20220722,000000,7.75,7.7771,7.1,7.55,96425,0
+DJTWW.US,D,20220725,000000,7.4,7.4426,7.16,7.235,66510,0
+DJTWW.US,D,20220726,000000,7.16,7.8694,7,7,94366,0
+DJTWW.US,D,20220727,000000,7.06,7.19,6.56,6.945,59840,0
+DJTWW.US,D,20220728,000000,6.8,6.95,6.6801,6.8535,45666,0
+DJTWW.US,D,20220729,000000,6.87,7.03,6.87,6.93,51276,0
+DJTWW.US,D,20220801,000000,6.89,7.1,6.8,6.8,48532,0
+DJTWW.US,D,20220802,000000,6.75,6.9,6.7,6.71,73549,0
+DJTWW.US,D,20220803,000000,6.72,7.6,6.71,6.94,212808,0
+DJTWW.US,D,20220804,000000,7.48,7.68,7.1001,7.2,178387,0
+DJTWW.US,D,20220805,000000,7.15,7.4999,7.15,7.22,117486,0
+DJTWW.US,D,20220808,000000,6.79,7.19,6.7,7.09,145073,0
+DJTWW.US,D,20220809,000000,6.83,7.1,6.6,6.78,138185,0
+DJTWW.US,D,20220810,000000,6.92,7.1,6.8,6.91,74416,0
+DJTWW.US,D,20220811,000000,7.23,7.23,6.88,6.9358,67644,0
+DJTWW.US,D,20220812,000000,7.23,7.23,6.9,6.93,60859,0
+DJTWW.US,D,20220815,000000,6.87,7.09,6.87,6.92,54671,0
+DJTWW.US,D,20220816,000000,6.99,7.6399,6.8,7.18,270775,0
+DJTWW.US,D,20220817,000000,7.21,7.3001,6.8,6.8772,95748,0
+DJTWW.US,D,20220818,000000,6.85,7.2,6.85,7.01,37286,0
+DJTWW.US,D,20220819,000000,7,7.07,6.88,6.9,51788,0
+DJTWW.US,D,20220822,000000,7,7.15,6.8431,6.8801,142487,0
+DJTWW.US,D,20220823,000000,7.1,7.2,6.9999,7.1448,79590,0
+DJTWW.US,D,20220824,000000,7.04,7.27,7,7.11,63668,0
+DJTWW.US,D,20220825,000000,7.05,7.13,6.715,6.865,115929,0
+DJTWW.US,D,20220826,000000,6.83,6.97,6.05,6.4599,116576,0
+DJTWW.US,D,20220829,000000,6.07,6.35,5.95,6.11,118574,0
+DJTWW.US,D,20220830,000000,6.5,6.5,6.05,6.16,89802,0
+DJTWW.US,D,20220831,000000,6.3,6.3,6.1,6.1588,70514,0
+DJTWW.US,D,20220901,000000,6,6.1499,5.7,5.97,105331,0
+DJTWW.US,D,20220902,000000,6.09,6.5999,6.09,6.4185,105609,0
+DJTWW.US,D,20220906,000000,5.38,5.8499,4.17,5.25,1054268,0
+DJTWW.US,D,20220907,000000,5,5.96,4.905,5.68,261403,0
+DJTWW.US,D,20220908,000000,5.6,6.3,5.4915,6.1739,444782,0
+DJTWW.US,D,20220909,000000,6.3,6.3,5.7601,6.2563,98558,0
+DJTWW.US,D,20220912,000000,6.3,6.3,5.8,5.95,97615,0
+DJTWW.US,D,20220913,000000,5.91,6.2548,5.31,5.7301,185719,0
+DJTWW.US,D,20220914,000000,5.9,5.99,5.52,5.77,56737,0
+DJTWW.US,D,20220915,000000,5.87,6.08,5.6,5.8567,79589,0
+DJTWW.US,D,20220916,000000,5.68,5.75,5.4414,5.65,117205,0
+DJTWW.US,D,20220919,000000,5.75,5.76,5.02,5.27,85563,0
+DJTWW.US,D,20220920,000000,5.29,5.3606,4.6,4.72,197202,0
+DJTWW.US,D,20220921,000000,4.7,4.75,4.3,4.5,228811,0
+DJTWW.US,D,20220922,000000,4.7,4.8,3.73,3.82,313257,0
+DJTWW.US,D,20220923,000000,3.82,3.82,3.37,3.5,260308,0
+DJTWW.US,D,20220926,000000,3.56,3.8799,3.44,3.58,195975,0
+DJTWW.US,D,20220927,000000,3.9,3.9,3.42,3.4601,63298,0
+DJTWW.US,D,20220928,000000,3.48,3.6,3.42,3.46,56510,0
+DJTWW.US,D,20220929,000000,3.5,3.5,3.28,3.34,108233,0
+DJTWW.US,D,20220930,000000,3.34,3.8382,3.3,3.6,79114,0
+DJTWW.US,D,20221003,000000,3.51,4.15,3.51,3.9501,109487,0
+DJTWW.US,D,20221004,000000,4.05,4.2132,3.67,3.86,139819,0
+DJTWW.US,D,20221005,000000,4.14,4.14,3.78,3.89,42642,0
+DJTWW.US,D,20221006,000000,3.91,4.49,3.9,4.01,112994,0
+DJTWW.US,D,20221007,000000,4.17,4.17,3.9201,3.9995,43283,0
+DJTWW.US,D,20221010,000000,3.91,3.98,3.34,3.405,107626,0
+DJTWW.US,D,20221011,000000,3.88,3.88,3.38,3.57,23275,0
+DJTWW.US,D,20221012,000000,3.43,3.7,3.43,3.5,76130,0
+DJTWW.US,D,20221013,000000,3.93,5.9153,3.93,4.99,1282507,0
+DJTWW.US,D,20221014,000000,5,5,4.2,4.6,134013,0
+DJTWW.US,D,20221017,000000,4.95,4.95,4.01,4.1501,86263,0
+DJTWW.US,D,20221018,000000,4.58,4.65,4.12,4.29,157140,0
+DJTWW.US,D,20221019,000000,4.6,4.6,4.05,4.08,50170,0
+DJTWW.US,D,20221020,000000,4.25,4.25,3.86,3.91,48958,0
+DJTWW.US,D,20221021,000000,4.2,4.2,3.77,3.84,60862,0
+DJTWW.US,D,20221024,000000,4.16,4.16,3.75,3.85,42502,0
+DJTWW.US,D,20221025,000000,4.25,4.35,3.8,4.17,93142,0
+DJTWW.US,D,20221026,000000,4.1,4.1,3.95,3.97,79805,0
+DJTWW.US,D,20221027,000000,4.22,4.22,3.76,3.79,58507,0
+DJTWW.US,D,20221028,000000,3.9,4.0799,3.5701,3.89,125559,0
+DJTWW.US,D,20221031,000000,4.19,4.19,3.7501,3.8,58621,0
+DJTWW.US,D,20221101,000000,3.95,4.0497,3.78,4,102741,0
+DJTWW.US,D,20221102,000000,4.18,4.18,3.87,4,49110,0
+DJTWW.US,D,20221103,000000,4.14,4.14,3.8,3.94,99577,0
+DJTWW.US,D,20221104,000000,4,4.3499,3.95,4.13,196133,0
+DJTWW.US,D,20221107,000000,6.3,9.83,5.53,9.3,2794992,0
+DJTWW.US,D,20221108,000000,8.52,9.37,6.29,8.42,1291417,0
+DJTWW.US,D,20221109,000000,5.89,6.5,5.6,5.95,672241,0
+DJTWW.US,D,20221110,000000,5.57,6.75,5.25,6.29,399382,0
+DJTWW.US,D,20221111,000000,6.64,7.26,6.124,7.25,422663,0
+DJTWW.US,D,20221114,000000,7.9,8.48,7.35,8.4,770043,0
+DJTWW.US,D,20221115,000000,8.98,8.98,7.0001,7.6,625795,0
+DJTWW.US,D,20221116,000000,7.26,7.27,6.1,6.16,428218,0
+DJTWW.US,D,20221117,000000,5.98,6.105,5.25,5.73,204305,0
+DJTWW.US,D,20221118,000000,6,6.5956,5.9801,6.24,164167,0
+DJTWW.US,D,20221121,000000,6.29,6.29,5.8,6.06,117455,0
+DJTWW.US,D,20221122,000000,6.15,6.71,5.83,6.4,285403,0
+DJTWW.US,D,20221123,000000,6.41,6.6,6.17,6.42,102136,0
+DJTWW.US,D,20221125,000000,6.41,6.88,6.2701,6.66,59536,0
+DJTWW.US,D,20221128,000000,6.46,6.55,6.22,6.2205,74820,0
+DJTWW.US,D,20221129,000000,6.15,6.18,5.71,5.88,125771,0
+DJTWW.US,D,20221130,000000,5.97,5.9733,5.61,5.67,108340,0
+DJTWW.US,D,20221201,000000,5.66,5.8,5.5,5.58,53363,0
+DJTWW.US,D,20221202,000000,5.59,5.74,5.4,5.6,61194,0
+DJTWW.US,D,20221205,000000,5.6,5.6,5.08,5.1,58713,0
+DJTWW.US,D,20221206,000000,5.15,5.3402,4.75,4.92,103820,0
+DJTWW.US,D,20221207,000000,4.42,4.95,4.35,4.71,81642,0
+DJTWW.US,D,20221208,000000,4.68,4.8,4.5101,4.6,41568,0
+DJTWW.US,D,20221209,000000,4.69,4.7999,4.42,4.48,63918,0
+DJTWW.US,D,20221212,000000,4.75,4.75,4.26,4.3,34987,0
+DJTWW.US,D,20221213,000000,4.53,4.64,4,4.1,89383,0
+DJTWW.US,D,20221214,000000,4,4.74,4,4.64,194743,0
+DJTWW.US,D,20221215,000000,4.61,4.79,4.02,4.4,122241,0
+DJTWW.US,D,20221216,000000,4.19,4.38,4.12,4.27,47812,0
+DJTWW.US,D,20221219,000000,4.11,4.2574,3.82,3.95,114624,0
+DJTWW.US,D,20221220,000000,4.09,4.14,3.99,4.0185,45342,0
+DJTWW.US,D,20221221,000000,4,4,3.75,3.91,109078,0
+DJTWW.US,D,20221222,000000,4.0305,4.0899,3.75,3.78,99857,0
+DJTWW.US,D,20221223,000000,3.8,3.93,3.75,3.76,28622,0
+DJTWW.US,D,20221227,000000,3.76,3.8,3.53,3.616,87433,0
+DJTWW.US,D,20221228,000000,3.51,4,3.51,3.6201,111580,0
+DJTWW.US,D,20221229,000000,3.75,3.75,3.35,3.4001,96575,0
+DJTWW.US,D,20221230,000000,3.35,3.6,3.3,3.4272,132671,0
+DJTWW.US,D,20230103,000000,3.47,3.6999,3.47,3.67,77334,0
+DJTWW.US,D,20230104,000000,3.75,3.75,3.5,3.64,26228,0
+DJTWW.US,D,20230105,000000,3.7,3.75,3.5,3.65,44154,0
+DJTWW.US,D,20230106,000000,3.63,3.74,3.56,3.6499,30130,0
+DJTWW.US,D,20230109,000000,3.645,3.8685,3.6155,3.66,19491,0
+DJTWW.US,D,20230110,000000,3.65,3.8,3.57,3.7,28279,0
+DJTWW.US,D,20230111,000000,3.7499,3.8,3.645,3.75,38912,0
+DJTWW.US,D,20230112,000000,3.6919,3.79,3.6201,3.67,38908,0
+DJTWW.US,D,20230113,000000,3.8699,4.1425,3.51,3.8,70814,0
+DJTWW.US,D,20230117,000000,3.96,4.1,3.77,3.8001,39072,0
+DJTWW.US,D,20230118,000000,3.78,3.99,3.6,3.76,59688,0
+DJTWW.US,D,20230119,000000,3.83,3.88,3.7355,3.85,29018,0
+DJTWW.US,D,20230120,000000,3.84,3.85,3.56,3.75,44533,0
+DJTWW.US,D,20230123,000000,3.58,3.7497,3.58,3.6,66893,0
+DJTWW.US,D,20230124,000000,3.5,3.64,3.45,3.48,72425,0
+DJTWW.US,D,20230125,000000,3.5,3.55,3.36,3.4401,53359,0
+DJTWW.US,D,20230126,000000,3.38,3.55,3.37,3.4999,57636,0
+DJTWW.US,D,20230127,000000,3.41,3.5958,3.41,3.49,50404,0
+DJTWW.US,D,20230130,000000,3.42,3.64,3.42,3.6,15406,0
+DJTWW.US,D,20230131,000000,3.64,3.65,3.51,3.65,36619,0
+DJTWW.US,D,20230201,000000,3.64,3.66,3.54,3.6274,18230,0
+DJTWW.US,D,20230202,000000,3.74,3.9,3.6,3.86,172211,0
+DJTWW.US,D,20230203,000000,4.03,4.03,3.665,3.8,69844,0
+DJTWW.US,D,20230206,000000,3.79,3.8399,3.67,3.7794,24437,0
+DJTWW.US,D,20230207,000000,3.85,3.85,3.61,3.71,31916,0
+DJTWW.US,D,20230208,000000,3.69,3.77,3.6101,3.66,8947,0
+DJTWW.US,D,20230209,000000,3.75,3.75,3.55,3.5503,27865,0
+DJTWW.US,D,20230210,000000,3.61,3.74,3.52,3.54,14035,0
+DJTWW.US,D,20230213,000000,3.6799,3.6799,3.54,3.5901,24073,0
+DJTWW.US,D,20230214,000000,3.52,3.6999,3.52,3.69,21874,0
+DJTWW.US,D,20230215,000000,3.54,3.65,3.5297,3.56,43353,0
+DJTWW.US,D,20230216,000000,3.6,3.66,3.52,3.59,32388,0
+DJTWW.US,D,20230217,000000,3.75,3.75,3.53,3.6259,17196,0
+DJTWW.US,D,20230221,000000,3.57,3.64,3.55,3.57,26982,0
+DJTWW.US,D,20230222,000000,3.605,3.64,3.52,3.53,17485,0
+DJTWW.US,D,20230223,000000,3.57,3.59,3.5,3.5001,19793,0
+DJTWW.US,D,20230224,000000,3.5,3.5323,3.38,3.4,36017,0
+DJTWW.US,D,20230227,000000,3.4,3.48,3.38,3.42,21725,0
+DJTWW.US,D,20230228,000000,3.445,3.4799,3.4,3.41,34064,0
+DJTWW.US,D,20230301,000000,3.45,3.48,3.4,3.41,21695,0
+DJTWW.US,D,20230302,000000,3.5,3.5,3.075,3.3397,89136,0
+DJTWW.US,D,20230303,000000,3.4,3.45,3.31,3.39,13884,0
+DJTWW.US,D,20230306,000000,3.38,3.45,3.21,3.3,18815,0
+DJTWW.US,D,20230307,000000,3.37,3.37,3.2,3.22,35820,0
+DJTWW.US,D,20230308,000000,3.28,3.28,3.03,3.0769,59566,0
+DJTWW.US,D,20230309,000000,3.26,3.26,3.03,3.055,46020,0
+DJTWW.US,D,20230310,000000,3.07,3.1075,2.77,2.77,61718,0
+DJTWW.US,D,20230313,000000,2.75,2.79,2.5,2.7399,91301,0
+DJTWW.US,D,20230314,000000,2.8,2.8,2.53,2.7,27107,0
+DJTWW.US,D,20230315,000000,2.65,2.68,2.49,2.5001,47385,0
+DJTWW.US,D,20230316,000000,2.42,2.4999,2.26,2.31,92069,0
+DJTWW.US,D,20230317,000000,2.38,2.47,2.27,2.4,34782,0
+DJTWW.US,D,20230320,000000,2.31,3.2,2.2501,3.06,259296,0
+DJTWW.US,D,20230321,000000,3.5,3.5,2.69,2.9254,92092,0
+DJTWW.US,D,20230322,000000,2.9,2.965,2.81,2.89,15052,0
+DJTWW.US,D,20230323,000000,2.87,2.93,2.69,2.781,49465,0
+DJTWW.US,D,20230324,000000,2.78,2.87,2.26,2.7386,15258,0
+DJTWW.US,D,20230327,000000,2.66,2.67,2.5,2.54,50139,0
+DJTWW.US,D,20230328,000000,2.83,2.84,2.5,2.54,19801,0
+DJTWW.US,D,20230329,000000,2.5401,2.72,2.29,2.4701,25581,0
+DJTWW.US,D,20230330,000000,2.59,2.65,2.34,2.57,61819,0
+DJTWW.US,D,20230331,000000,3.25,3.25,3,3.22,170853,0
+DJTWW.US,D,20230403,000000,3.57,4.162,3.06,3.86,190520,0
+DJTWW.US,D,20230404,000000,4,4.2,3.45,3.955,137844,0
+DJTWW.US,D,20230405,000000,3.68,3.81,3.32,3.63,57938,0
+DJTWW.US,D,20230406,000000,3.6,3.68,3.22,3.33,40389,0
+DJTWW.US,D,20230410,000000,3.43,3.45,3.19,3.25,36136,0
+DJTWW.US,D,20230411,000000,3.18,3.26,3.1,3.2,22028,0
+DJTWW.US,D,20230412,000000,3.01,3.25,2.9301,2.9301,41366,0
+DJTWW.US,D,20230413,000000,2.88,3,2.88,2.98,7653,0
+DJTWW.US,D,20230414,000000,3,3.11,2.94,3.02,33055,0
+DJTWW.US,D,20230417,000000,2.96,3.4,2.96,3.32,61027,0
+DJTWW.US,D,20230418,000000,3.66,3.66,3.15,3.1513,32247,0
+DJTWW.US,D,20230419,000000,3.09,3.23,3.0401,3.06,10879,0
+DJTWW.US,D,20230420,000000,3.16,3.357,2.95,3.03,21680,0
+DJTWW.US,D,20230421,000000,3.14,3.19,2.96,3.06,16044,0
+DJTWW.US,D,20230424,000000,3.07,3.25,2.98,3.1361,66176,0
+DJTWW.US,D,20230425,000000,3.21,3.4,3.04,3.19,36180,0
+DJTWW.US,D,20230426,000000,3.06,3.2,3,3.01,33046,0
+DJTWW.US,D,20230427,000000,3.0339,3.17,2.97,3.0272,44646,0
+DJTWW.US,D,20230428,000000,2.93,3.0499,2.93,2.99,33765,0
+DJTWW.US,D,20230501,000000,2.93,3.1,2.9,2.9,26244,0
+DJTWW.US,D,20230502,000000,2.95,2.9999,2.88,2.88,36081,0
+DJTWW.US,D,20230503,000000,2.8,2.98,2.7,2.8201,55041,0
+DJTWW.US,D,20230504,000000,2.71,2.97,2.71,2.77,23691,0
+DJTWW.US,D,20230505,000000,2.8405,2.9499,2.79,2.82,11524,0
+DJTWW.US,D,20230508,000000,2.79,2.8996,2.76,2.798,12121,0
+DJTWW.US,D,20230509,000000,2.81,2.95,2.72,2.7999,59159,0
+DJTWW.US,D,20230510,000000,2.7,2.8899,2.56,2.62,55846,0
+DJTWW.US,D,20230511,000000,2.8,2.85,2.65,2.8,45028,0
+DJTWW.US,D,20230512,000000,2.85,2.85,2.6085,2.69,43253,0
+DJTWW.US,D,20230515,000000,2.6592,2.88,2.5015,2.615,54400,0
+DJTWW.US,D,20230516,000000,2.73,2.74,2.6001,2.66,11062,0
+DJTWW.US,D,20230517,000000,2.57,2.7499,2.57,2.65,19308,0
+DJTWW.US,D,20230518,000000,2.65,2.675,2.55,2.55,26728,0
+DJTWW.US,D,20230519,000000,2.52,2.73,2.52,2.6,39969,0
+DJTWW.US,D,20230522,000000,2.65,2.6599,2.6,2.6,17204,0
+DJTWW.US,D,20230523,000000,2.55,2.66,2.55,2.62,41498,0
+DJTWW.US,D,20230524,000000,2.62,2.65,2.53,2.6,17181,0
+DJTWW.US,D,20230525,000000,2.49,2.68,2.46,2.55,39298,0
+DJTWW.US,D,20230526,000000,2.48,2.65,2.46,2.5301,23851,0
+DJTWW.US,D,20230530,000000,2.46,2.67,2.45,2.54,25659,0
+DJTWW.US,D,20230531,000000,2.54,2.7,2.45,2.65,21719,0
+DJTWW.US,D,20230601,000000,2.5506,2.66,2.53,2.56,20984,0
+DJTWW.US,D,20230602,000000,2.5,2.59,2.48,2.56,33240,0
+DJTWW.US,D,20230605,000000,2.47,2.53,2.47,2.49,17493,0
+DJTWW.US,D,20230606,000000,2.5,2.59,2.435,2.485,52072,0
+DJTWW.US,D,20230607,000000,2.42,2.64,2.42,2.5295,28731,0
+DJTWW.US,D,20230608,000000,2.56,2.79,2.56,2.6,23140,0
+DJTWW.US,D,20230609,000000,2.74,2.77,2.51,2.75,63578,0
+DJTWW.US,D,20230612,000000,2.65,2.7801,2.6401,2.74,25008,0
+DJTWW.US,D,20230613,000000,2.65,2.74,2.5501,2.6782,47113,0
+DJTWW.US,D,20230614,000000,2.6496,2.74,2.56,2.56,18698,0
+DJTWW.US,D,20230615,000000,2.625,2.6899,2.57,2.61,10617,0
+DJTWW.US,D,20230616,000000,2.6,2.72,2.45,2.5,47689,0
+DJTWW.US,D,20230620,000000,2.56,2.6799,2.51,2.52,15904,0
+DJTWW.US,D,20230621,000000,2.51,2.67,2.51,2.55,18720,0
+DJTWW.US,D,20230622,000000,2.65,2.65,2.51,2.5193,9356,0
+DJTWW.US,D,20230623,000000,2.5201,2.63,2.52,2.6,8442,0
+DJTWW.US,D,20230626,000000,2.54,2.67,2.45,2.578,49011,0
+DJTWW.US,D,20230627,000000,2.58,2.6099,2.49,2.5879,46807,0
+DJTWW.US,D,20230628,000000,2.54,2.6,2.5186,2.5536,11619,0
+DJTWW.US,D,20230629,000000,2.7,2.7,2.51,2.67,53507,0
+DJTWW.US,D,20230630,000000,2.61,2.7,2.55,2.6,41279,0
+DJTWW.US,D,20230703,000000,2.6,2.6,2.54,2.56,8614,0
+DJTWW.US,D,20230705,000000,3.5,5.13,3.37,4.89,713867,0
+DJTWW.US,D,20230706,000000,5.01,5.08,4.0783,4.35,191303,0
+DJTWW.US,D,20230707,000000,4.48,4.48,4.06,4.2113,77319,0
+DJTWW.US,D,20230710,000000,4.16,4.37,4.11,4.11,23792,0
+DJTWW.US,D,20230711,000000,4.11,4.27,3.4,3.8965,72720,0
+DJTWW.US,D,20230712,000000,3.76,3.9,3.6201,3.746,26197,0
+DJTWW.US,D,20230713,000000,3.88,3.93,3.42,3.52,62451,0
+DJTWW.US,D,20230714,000000,3.42,3.83,3.3716,3.57,30960,0
+DJTWW.US,D,20230717,000000,3.6,3.85,3.44,3.55,29556,0
+DJTWW.US,D,20230718,000000,3.4301,3.71,3.4301,3.5,11929,0
+DJTWW.US,D,20230719,000000,3.5,3.9,3.37,3.67,47972,0
+DJTWW.US,D,20230720,000000,3.62,3.77,3.4,3.42,110236,0
+DJTWW.US,D,20230721,000000,5.63,8,5.07,5.95,1627601,0
+DJTWW.US,D,20230724,000000,5.85,5.85,4.82,5,200650,0
+DJTWW.US,D,20230725,000000,5,5.13,4.79,4.93,45503,0
+DJTWW.US,D,20230726,000000,4.85,5.13,4.85,5.11,25044,0
+DJTWW.US,D,20230727,000000,5.12,5.365,4.91,5.1599,63438,0
+DJTWW.US,D,20230728,000000,5.17,5.24,5.0501,5.22,24697,0
+DJTWW.US,D,20230731,000000,5.3,5.6,5.26,5.49,84326,0
+DJTWW.US,D,20230801,000000,5.48,5.53,5.32,5.38,53197,0
+DJTWW.US,D,20230802,000000,5.26,5.39,5.02,5.04,50355,0
+DJTWW.US,D,20230803,000000,5.01,5.42,4.97,4.97,54625,0
+DJTWW.US,D,20230804,000000,5.16,5.35,5.05,5.275,63393,0
+DJTWW.US,D,20230807,000000,5.3,5.44,5.2,5.285,82110,0
+DJTWW.US,D,20230808,000000,5.35,5.44,5.23,5.2301,58365,0
+DJTWW.US,D,20230809,000000,5.24,5.3512,5.02,5.0941,64950,0
+DJTWW.US,D,20230810,000000,5.49,6.1,5.35,5.82,107237,0
+DJTWW.US,D,20230811,000000,5.74,5.9415,5.62,5.83,29705,0
+DJTWW.US,D,20230814,000000,5.81,6.1,5.68,5.84,109439,0
+DJTWW.US,D,20230815,000000,5.795,5.9999,5.6001,5.775,34615,0
+DJTWW.US,D,20230816,000000,5.61,6.5,5.5773,5.93,117319,0
+DJTWW.US,D,20230817,000000,5.81,5.87,4.85,5.05,99174,0
+DJTWW.US,D,20230818,000000,5.01,5.25,4.91,5.23,24782,0
+DJTWW.US,D,20230821,000000,5.1,5.26,4.95,5,27230,0
+DJTWW.US,D,20230822,000000,4.955,4.9725,4.52,4.54,53699,0
+DJTWW.US,D,20230823,000000,4.65,4.65,3.97,3.97,84559,0
+DJTWW.US,D,20230824,000000,4.51,4.51,3.65,3.73,64047,0
+DJTWW.US,D,20230825,000000,3.44,3.9,3.34,3.89,179134,0
+DJTWW.US,D,20230828,000000,3.77,3.92,3.6129,3.7,46512,0
+DJTWW.US,D,20230829,000000,3.6501,3.9,3.6501,3.78,47260,0
+DJTWW.US,D,20230830,000000,4.17,4.17,3.81,4.06,63109,0
+DJTWW.US,D,20230831,000000,4.4,4.4,3.88,4.01,71392,0
+DJTWW.US,D,20230901,000000,4.01,4.01,3.9,4,51894,0
+DJTWW.US,D,20230905,000000,3.86,6.39,3.86,5.09,352108,0
+DJTWW.US,D,20230906,000000,4.99,5.63,4.8,5.3,201644,0
+DJTWW.US,D,20230907,000000,5.21,5.4,5.21,5.285,38766,0
+DJTWW.US,D,20230908,000000,5.25,5.33,4.97,5.32,25580,0
+DJTWW.US,D,20230911,000000,5.25,5.39,4.99,5.13,17744,0
+DJTWW.US,D,20230912,000000,5.2,5.2,5,5,22146,0
+DJTWW.US,D,20230913,000000,5.0001,5.29,4.98,5.1,19310,0
+DJTWW.US,D,20230914,000000,5.01,5.1,4.97,5.08,11957,0
+DJTWW.US,D,20230915,000000,5.0516,5.15,5,5.04,10123,0
+DJTWW.US,D,20230918,000000,4.96,5.36,4.9001,5.0602,15208,0
+DJTWW.US,D,20230919,000000,5.01,5.09,4.98,5.02,13100,0
+DJTWW.US,D,20230920,000000,5.07,5.17,5.02,5.09,18108,0
+DJTWW.US,D,20230921,000000,5,5.26,4.91,5.04,13390,0
+DJTWW.US,D,20230922,000000,5.12,5.12,4.51,5.05,32110,0
+DJTWW.US,D,20230925,000000,5.11,5.11,4.75,4.8982,19825,0
+DJTWW.US,D,20230926,000000,4.87,5.11,4.8,4.99,32065,0
+DJTWW.US,D,20230927,000000,4.95,5.03,4.87,5.03,8718,0
+DJTWW.US,D,20230928,000000,5,5.03,4.89,4.94,16448,0
+DJTWW.US,D,20230929,000000,4.99,5.04,4.9,4.9,21271,0
+DJTWW.US,D,20231002,000000,4.98,5.15,4.8,4.87,42589,0
+DJTWW.US,D,20231003,000000,4.9,4.95,4.7434,4.85,17454,0
+DJTWW.US,D,20231004,000000,4.96,4.96,4.74,4.83,13860,0
+DJTWW.US,D,20231005,000000,4.82,4.9,4.48,4.84,84839,0
+DJTWW.US,D,20231006,000000,4.72,4.85,4.33,4.66,62708,0
+DJTWW.US,D,20231009,000000,4.94,4.95,4.55,4.76,38765,0
+DJTWW.US,D,20231010,000000,4.66,4.85,4.575,4.79,8764,0
+DJTWW.US,D,20231011,000000,4.9,4.9,4.7,4.7,8922,0
+DJTWW.US,D,20231012,000000,4.7,4.75,4.55,4.56,66554,0
+DJTWW.US,D,20231013,000000,4.51,4.74,4.5,4.51,24399,0
+DJTWW.US,D,20231016,000000,4.45,4.88,4.45,4.57,34266,0
+DJTWW.US,D,20231017,000000,4.63,4.7199,4.46,4.46,15516,0
+DJTWW.US,D,20231018,000000,4.55,4.55,4.4,4.4,10783,0
+DJTWW.US,D,20231019,000000,4.58,4.73,4.3,4.6,17552,0
+DJTWW.US,D,20231020,000000,4.47,4.556,4.35,4.35,70550,0
+DJTWW.US,D,20231023,000000,4.35,4.49,4.35,4.37,20999,0
+DJTWW.US,D,20231024,000000,4.37,4.52,4.35,4.38,16056,0
+DJTWW.US,D,20231025,000000,4.45,4.52,4.35,4.4114,26967,0
+DJTWW.US,D,20231026,000000,4.43,4.49,4.35,4.4,8502,0
+DJTWW.US,D,20231027,000000,4.42,4.51,4.35,4.37,16649,0
+DJTWW.US,D,20231030,000000,4.35,4.65,4.35,4.58,27282,0
+DJTWW.US,D,20231031,000000,4.41,4.73,4.28,4.48,23231,0
+DJTWW.US,D,20231101,000000,4.49,4.62,4.19,4.6,14972,0
+DJTWW.US,D,20231102,000000,4.49,4.74,4.36,4.73,16073,0
+DJTWW.US,D,20231103,000000,4.7,4.7,4.45,4.47,19280,0
+DJTWW.US,D,20231106,000000,4.68,4.9,4.5,4.76,67101,0
+DJTWW.US,D,20231107,000000,4.75,5.07,4.75,5,41814,0
+DJTWW.US,D,20231108,000000,5.13,5.2,5,5.02,25073,0
+DJTWW.US,D,20231109,000000,5.08,5.1,4.7,4.93,10103,0
+DJTWW.US,D,20231110,000000,4.96,5.1,4.78,4.982,13567,0
+DJTWW.US,D,20231113,000000,5.26,5.26,4.6,4.87,28098,0
+DJTWW.US,D,20231114,000000,5.11,5.33,5,5.17,56424,0
+DJTWW.US,D,20231115,000000,5.2,5.35,5.1,5.1,31423,0
+DJTWW.US,D,20231116,000000,5.12,5.65,5.12,5.45,61163,0
+DJTWW.US,D,20231117,000000,5.7,5.75,5.23,5.48,28968,0
+DJTWW.US,D,20231120,000000,5.39,5.7399,5.14,5.61,26287,0
+DJTWW.US,D,20231121,000000,5.675,6.1,5.6737,5.99,76513,0
+DJTWW.US,D,20231122,000000,6.09,6.11,5.923,5.98,18744,0
+DJTWW.US,D,20231124,000000,5.54,6.25,5.54,6.15,16870,0
+DJTWW.US,D,20231127,000000,6.24,6.75,6.17,6.44,94941,0
+DJTWW.US,D,20231128,000000,6.35,6.67,6.34,6.38,41895,0
+DJTWW.US,D,20231129,000000,6.38,6.47,5.95,6,30221,0
+DJTWW.US,D,20231130,000000,5.85,6.27,5.8,5.98,37725,0
+DJTWW.US,D,20231201,000000,6.19,6.24,5.81,6.04,20909,0
+DJTWW.US,D,20231204,000000,6,6,5.81,5.91,10792,0
+DJTWW.US,D,20231205,000000,5.98,6.19,5.9,5.96,13278,0
+DJTWW.US,D,20231206,000000,5.98,6.0499,5.86,5.91,6458,0
+DJTWW.US,D,20231207,000000,5.91,5.9883,5.8217,5.9883,4530,0
+DJTWW.US,D,20231208,000000,5.99,5.99,5.65,5.84,9741,0
+DJTWW.US,D,20231211,000000,5.76,5.98,5.67,5.74,19905,0
+DJTWW.US,D,20231212,000000,5.82,5.94,5.75,5.75,7632,0
+DJTWW.US,D,20231213,000000,5.75,5.85,5.68,5.84,33825,0
+DJTWW.US,D,20231214,000000,5.88,6.05,5.67,5.78,27703,0
+DJTWW.US,D,20231215,000000,5.66,5.8499,5.6101,5.65,11367,0
+DJTWW.US,D,20231218,000000,5.85,5.94,5.5736,5.7476,21354,0
+DJTWW.US,D,20231219,000000,5.82,5.8999,5.51,5.6,31509,0
+DJTWW.US,D,20231220,000000,5.46,5.74,5.37,5.45,31539,0
+DJTWW.US,D,20231221,000000,5.49,5.6143,5.33,5.39,26232,0
+DJTWW.US,D,20231222,000000,5.34,5.4992,4.89,5.14,44603,0
+DJTWW.US,D,20231226,000000,5.5,5.735,5.5,5.53,36696,0
+DJTWW.US,D,20231227,000000,5.73,5.8,5.61,5.74,22390,0
+DJTWW.US,D,20231228,000000,5.75,5.8,5.55,5.6001,16038,0
+DJTWW.US,D,20231229,000000,5.54,5.61,5.1765,5.19,62108,0
+DJTWW.US,D,20240102,000000,5.01,5.45,5.01,5.3,16226,0
+DJTWW.US,D,20240103,000000,5.4,5.5,5.15,5.45,8013,0
+DJTWW.US,D,20240104,000000,5.5,5.56,5.445,5.46,15141,0
+DJTWW.US,D,20240105,000000,5.5,5.58,5.45,5.54,9416,0
+DJTWW.US,D,20240108,000000,5.6,5.6,5.42,5.51,9535,0
+DJTWW.US,D,20240109,000000,5.44,5.5767,5.2,5.395,12052,0
+DJTWW.US,D,20240110,000000,5.39,5.5175,5.285,5.4799,13942,0
+DJTWW.US,D,20240111,000000,5.35,5.54,5.3,5.37,28300,0
+DJTWW.US,D,20240112,000000,5.42,5.58,5.35,5.43,21784,0
+DJTWW.US,D,20240116,000000,5.72,7.24,5.72,7.1363,366207,0
+DJTWW.US,D,20240117,000000,7.39,9.8,6.51,8.2399,559583,0
+DJTWW.US,D,20240118,000000,8.83,9.8,8.64,9.45,300426,0
+DJTWW.US,D,20240119,000000,9.68,11.6,9.39,11,381733,0
+DJTWW.US,D,20240122,000000,13.88,18.7,12.96,18.5,1517473,0
+DJTWW.US,D,20240123,000000,18.52,20.03,13.05,18,1098210,0
+DJTWW.US,D,20240124,000000,16,17.24,12.12,12.47,772112,0
+DJTWW.US,D,20240125,000000,12.23,13.74,10.6979,11.63,327173,0
+DJTWW.US,D,20240126,000000,11.96,13.85,11.96,13.8,233756,0
+DJTWW.US,D,20240129,000000,13.47,13.68,12.4,13.07,113996,0
+DJTWW.US,D,20240130,000000,12.86,14.25,12.8515,13.6,82914,0
+DJTWW.US,D,20240131,000000,14.1,15.36,13.69,14.23,168336,0
+DJTWW.US,D,20240201,000000,15.48,15.48,14.42,14.75,98381,0
+DJTWW.US,D,20240202,000000,14.89,15.89,14.6,15.1,174511,0
+DJTWW.US,D,20240205,000000,15.24,16.47,14.9,16.1008,273505,0
+DJTWW.US,D,20240206,000000,16.34,16.58,14.51,15.46,206533,0
+DJTWW.US,D,20240207,000000,15.25,15.99,14.7,15.5,89882,0
+DJTWW.US,D,20240208,000000,15.59,16.43,15.01,15.83,156211,0
+DJTWW.US,D,20240209,000000,16.35,16.35,15.15,16.33,122397,0
+DJTWW.US,D,20240212,000000,16.35,16.35,15.63,15.9,53913,0
+DJTWW.US,D,20240213,000000,15.37,15.61,14,14.56,157578,0
+DJTWW.US,D,20240214,000000,15.12,16,14.5,15.72,90388,0
+DJTWW.US,D,20240215,000000,21.5,21.5,18,19.85,750570,0
+DJTWW.US,D,20240216,000000,20.24,20.2755,18.77,19.99,160502,0
+DJTWW.US,D,20240220,000000,20.03,20.2,19.21,19.93,176512,0
+DJTWW.US,D,20240221,000000,19.84,19.9,18.85,19.18,132829,0
+DJTWW.US,D,20240222,000000,19.44,20.11,19.28,20.11,116256,0
+DJTWW.US,D,20240223,000000,20.2,21,19.6049,20.88,120277,0
+DJTWW.US,D,20240226,000000,20.88,21.12,20.25,20.89,97696,0
+DJTWW.US,D,20240227,000000,20.48,20.7299,19.8,20.11,67163,0
+DJTWW.US,D,20240228,000000,20.3,20.49,19.72,19.93,78433,0
+DJTWW.US,D,20240229,000000,19.46,19.75,15.43,17.6,243203,0
+DJTWW.US,D,20240301,000000,16.26,16.88,15.57,16.58,132734,0
+DJTWW.US,D,20240304,000000,17.51,19.44,17.51,19.41,176858,0
+DJTWW.US,D,20240305,000000,20.27,20.9,18.62,19.75,162035,0
+DJTWW.US,D,20240306,000000,19.64,19.64,17.41,17.44,101437,0
+DJTWW.US,D,20240307,000000,18.38,18.49,17.78,18.055,66810,0
+DJTWW.US,D,20240308,000000,18.06,18.15,17.31,17.76,45782,0
+DJTWW.US,D,20240311,000000,17.84,18.0229,17.25,17.3,48183,0
+DJTWW.US,D,20240312,000000,17.43,18,17.31,17.77,35490,0
+DJTWW.US,D,20240313,000000,17.89,18,17.3,17.43,56100,0
+DJTWW.US,D,20240314,000000,17.65,17.98,17.15,17.98,40907,0
+DJTWW.US,D,20240315,000000,17.75,17.96,17.5,17.68,40078,0
+DJTWW.US,D,20240318,000000,17.69,18.2,16.91,16.93,76717,0
+DJTWW.US,D,20240319,000000,16.99,18,15.44,17.89,140056,0
+DJTWW.US,D,20240320,000000,18.49,20.26,18.21,19.16,216958,0
+DJTWW.US,D,20240321,000000,20.01,21.4,19,19.6,157812,0
+DJTWW.US,D,20240322,000000,20.68,21.19,18.12,18.37,418694,0
+DJTWW.US,D,20240325,000000,19.74,24.3,18.97,23.15,720379,0
+DJTWW.US,D,20240326,000000,33,34.5,22.62,23.8,1563583,0
+DJTWW.US,D,20240327,000000,28.1,28.48,25.52,27.45,743148,0
+DJTWW.US,D,20240328,000000,29,29,26.5501,27.4,718645,0
+DJTWW.US,D,20240401,000000,26.5,26.75,20.59,21.74,627951,0
+DJTWW.US,D,20240402,000000,20.5,22.14,18.88,20.58,587083,0
+DJTWW.US,D,20240403,000000,20.48,20.55,18.25,18.51,283507,0
+DJTWW.US,D,20240404,000000,18.77,18.9,16.59,16.6,466495,0
+DJTWW.US,D,20240405,000000,16.3,16.415,13.275,13.8,577446,0
+DJTWW.US,D,20240408,000000,14.28,14.98,12.51,13.9,276932,0
+DJTWW.US,D,20240409,000000,13.71,15.55,13.455,15.55,151079,0
+DJTWW.US,D,20240410,000000,15.52,17.3,14.51,15.05,356382,0
+DJTWW.US,D,20240411,000000,15.5,15.5,14.31,14.73,96515,0
+DJTWW.US,D,20240412,000000,14.5,14.74,13.6,13.69,215584,0
+DJTWW.US,D,20240415,000000,12.93,13.7,11.3901,11.62,306440,0
+DJTWW.US,D,20240416,000000,11.76,12.2,8.75,8.8,573918,0
+DJTWW.US,D,20240417,000000,9.6,12.98,9.33,11.45,423059,0
+DJTWW.US,D,20240418,000000,11.9,16.73,10.55,15.45,763238,0
+DJTWW.US,D,20240419,000000,18.09,18.4,15.7,17.01,635453,0
+DJTWW.US,D,20240422,000000,16,17.45,16,16.83,129750,0
+DJTWW.US,D,20240423,000000,17.28,17.28,14.1701,14.7,248322,0
+DJTWW.US,D,20240424,000000,13.75,17.35,13.71,16.58,404303,0
+DJTWW.US,D,20240425,000000,16.93,18.2,16.93,18,166071,0
+DJTWW.US,D,20240426,000000,17.99,20.43,17.5,18.91,336955,0
+DJTWW.US,D,20240429,000000,19.48,20.34,18.5601,20,306316,0
+DJTWW.US,D,20240430,000000,20.5,20.98,19.2101,19.78,330760,0
+DJTWW.US,D,20240501,000000,20.65,20.65,16.215,18.42,335508,0
+DJTWW.US,D,20240502,000000,18.45,19.93,18.0501,19.49,180981,0
+DJTWW.US,D,20240503,000000,18.95,19.56,17.99,19.4,196494,0
+DJTWW.US,D,20240506,000000,18.31,19.5,18.25,18.9799,231375,0
+DJTWW.US,D,20240507,000000,18.4,19,18.18,18.5,148601,0
+DJTWW.US,D,20240508,000000,18.65,19.73,18.305,19.3502,334858,0
+DJTWW.US,D,20240509,000000,19.36,22.75,19.1139,22.32,334038,0
+DJTWW.US,D,20240510,000000,21.83,23.68,21.5,22.3,267307,0
+DJTWW.US,D,20240513,000000,22.56,24.96,22.515,23.9,272254,0
+DJTWW.US,D,20240514,000000,24.73,26.48,24.73,26.2,247582,0
+DJTWW.US,D,20240515,000000,26.49,26.49,24.5,25.57,125073,0
+DJTWW.US,D,20240516,000000,25.5,26.54,25.33,26.35,167005,0
+DJTWW.US,D,20240517,000000,26.15,26.17,24.67,25.61,136142,0
+DJTWW.US,D,20240520,000000,25.95,26.1,25,25.44,124481,0
+DJTWW.US,D,20240521,000000,25.35,25.35,21.85,22.52,224690,0
+DJTWW.US,D,20240522,000000,21.8,24.0599,20.52,23.17,136988,0
+DJTWW.US,D,20240523,000000,23.42,24.4,23.0401,23.2,74696,0
+DJTWW.US,D,20240524,000000,23.06,25.3,23.06,25.18,105404,0
+DJTWW.US,D,20240528,000000,25.33,28.7,25,28.59,277421,0
+DJTWW.US,D,20240529,000000,28.29,29.49,27.06,29.38,298897,0
+DJTWW.US,D,20240530,000000,28.66,29.8,28.5,29.51,197751,0
+DJTWW.US,D,20240531,000000,28.05,29,25.82,26.9,329622,0
+DJTWW.US,D,20240603,000000,26.7,28.23,26.12,26.39,117523,0
+DJTWW.US,D,20240604,000000,25.96,27.15,25.19,26.35,207500,0
+DJTWW.US,D,20240605,000000,27.05,28.15,26.2601,28.05,323818,0
+DJTWW.US,D,20240606,000000,27.04,28.5,27.04,28.5,159165,0
+DJTWW.US,D,20240607,000000,27.27,28.73,27.27,28.5,165888,0
+DJTWW.US,D,20240610,000000,28.07,30.47,26.5,26.94,595594,0
+DJTWW.US,D,20240611,000000,26.66,27.95,23.78,23.98,218533,0
+DJTWW.US,D,20240612,000000,25.25,26.98,24.36,26.98,242083,0
+DJTWW.US,D,20240613,000000,27.11,27.75,25.29,26.3,290504,0
+DJTWW.US,D,20240614,000000,25.63,25.7,23.56,24.69,329472,0
+DJTWW.US,D,20240617,000000,24.25,25.47,23.01,23.01,421679,0
+DJTWW.US,D,20240618,000000,22.22,23.15,19.42,20.64,585935,0
+DJTWW.US,D,20240620,000000,17,18.39,15,15.02,931635,0
+DJTWW.US,D,20240621,000000,15.68,16.47,13.16,15.99,747671,0
+DJTWW.US,D,20240624,000000,17.85,24.48,17.25,21.77,1326309,0
+DJTWW.US,D,20240625,000000,25,26,21.72,24.73,740295,0
+DJTWW.US,D,20240626,000000,23.1,27.75,22.2,27.62,640411,0
+DJTWW.US,D,20240627,000000,27.62,28.88,24.571,25.21,836092,0
+DJTWW.US,D,20240628,000000,28.29,28.3,19.91,21.3,1972723,0
+DJTWW.US,D,20240701,000000,21.76,22.9337,19.45,21.42,770579,0
+DJTWW.US,D,20240702,000000,20.88,21.55,19.9,20.2632,164693,0
+DJTWW.US,D,20240703,000000,19.8,21.4108,19.68,19.85,105239,0
+DJTWW.US,D,20240705,000000,19.8,19.8,18.2,18.23,225754,0
+DJTWW.US,D,20240708,000000,18.9,20.21,18.53,19.4099,170910,0
+DJTWW.US,D,20240709,000000,20.3,20.3235,19.01,19.12,101561,0
+DJTWW.US,D,20240710,000000,19.21,19.71,17.895,18.31,138553,0
+DJTWW.US,D,20240711,000000,18.39,19.65,18.23,19.1089,102886,0
+DJTWW.US,D,20240712,000000,19.75,20.05,19.1525,19.565,139737,0
+DJTWW.US,D,20240715,000000,34.5,34.5,26.48,29.05,2340618,0
+DJTWW.US,D,20240716,000000,24.9,27.19,24.27,25.3,399825,0
+DJTWW.US,D,20240717,000000,24.95,27.5,24.44,24.89,288908,0
+DJTWW.US,D,20240718,000000,25.54,26.07,24.23,25.91,196015,0
+DJTWW.US,D,20240719,000000,26.11,26.11,22.8101,23.7486,185057,0
+DJTWW.US,D,20240722,000000,24.4,24.4,22.2042,23.34,165987,0
+DJTWW.US,D,20240723,000000,22.2,22.83,21.25,21.5,108666,0
+DJTWW.US,D,20240724,000000,20.67,21,19.35,19.7,135545,0
+DJTWW.US,D,20240725,000000,18.9,20.99,18.77,20.28,105641,0
+DJTWW.US,D,20240726,000000,20.12,20.99,19.5,20.63,81268,0
+DJTWW.US,D,20240729,000000,20.25,20.25,19.13,20,114876,0
+DJTWW.US,D,20240730,000000,19.44,19.8,18.76,18.9,161803,0
+DJTWW.US,D,20240731,000000,19.16,19.37,18.5,19.13,60730,0
+DJTWW.US,D,20240801,000000,18.92,18.94,17.65,17.9,123726,0
+DJTWW.US,D,20240802,000000,17.5,19.24,16.92,19,92702,0
+DJTWW.US,D,20240805,000000,15.6,17.25,15.55,16.83,185723,0
+DJTWW.US,D,20240806,000000,17.89,17.89,16.91,17.02,57123,0
+DJTWW.US,D,20240807,000000,16.77,17.67,16.2199,16.54,55884,0
+DJTWW.US,D,20240808,000000,16.5,17,16.2,16.75,48626,0
+DJTWW.US,D,20240809,000000,17.25,17.25,16.33,16.64,56433,0
+DJTWW.US,D,20240812,000000,16.02,17.1,15.33,16.05,105284,0
+DJTWW.US,D,20240813,000000,15.34,15.82,14.81,15.15,66395,0
+DJTWW.US,D,20240814,000000,15.36,15.59,14.95,15.2,47877,0
+DJTWW.US,D,20240815,000000,15.51,15.95,15.05,15.0908,50530,0
+DJTWW.US,D,20240816,000000,15.53,15.5399,14.97,15.09,48454,0
+DJTWW.US,D,20240819,000000,15.05,15.0501,14.5,14.6,77763,0
+DJTWW.US,D,20240820,000000,14.56,14.98,13.25,13.8,120946,0
+DJTWW.US,D,20240821,000000,13.8,16,13.8,15.485,153582,0
+DJTWW.US,D,20240822,000000,16.25,16.4899,15,15.29,115007,0
+DJTWW.US,D,20240823,000000,15.6,15.7,14.8,15.06,49631,0
+DJTWW.US,D,20240826,000000,15.07,15.4799,14.02,14.06,67612,0
+DJTWW.US,D,20240827,000000,13.88,14.5,13.5,13.86,89660,0
+DJTWW.US,D,20240828,000000,14,14,12.68,13.2128,146878,0
+DJTWW.US,D,20240829,000000,13.6,13.7499,12.8501,13.035,47854,0
+DJTWW.US,D,20240830,000000,13.0501,13.32,12.85,12.9046,34532,0
+DJTWW.US,D,20240903,000000,13.32,13.32,11,11.14,270220,0
+DJTWW.US,D,20240904,000000,11.25,11.25,10.2901,10.4,113210,0
+DJTWW.US,D,20240905,000000,10.4,10.895,10.24,10.47,108444,0
+DJTWW.US,D,20240906,000000,10.4,10.96,10.18,10.67,97662,0
+DJTWW.US,D,20240909,000000,11.35,11.91,10.92,11.5,119130,0
+DJTWW.US,D,20240910,000000,12.52,12.95,11.3962,12.55,172130,0
+DJTWW.US,D,20240911,000000,10.94,11.88,10.3,11.195,165492,0
+DJTWW.US,D,20240912,000000,11.2,11.2,10.2801,10.76,123391,0
+DJTWW.US,D,20240913,000000,10.51,13.99,10.5,11.58,308635,0
+DJTWW.US,D,20240916,000000,12.22,12.4,11.11,11.26,226527,0
+DJTWW.US,D,20240917,000000,10.76,10.98,10.22,10.64,302405,0
+DJTWW.US,D,20240918,000000,10.23,10.55,8.81,9.26,1237213,0
+DJTWW.US,D,20240919,000000,9.2,9.2,8.61,8.86,247999,0
+DJTWW.US,D,20240920,000000,8.32,8.91,8.12,8.5699,794884,0
+DJTWW.US,D,20240923,000000,8.8,9.3,7.03,7.1,1054780,0
+DJTWW.US,D,20240924,000000,7.35,7.96,6.53,7.94,1610269,0
+DJTWW.US,D,20240925,000000,8.67,10.03,8.35,8.995,778231,0
+DJTWW.US,D,20240926,000000,9,9.3,8.6,8.6,758930,0
+DJTWW.US,D,20240927,000000,8.75,9.98,8.74,9.5,3754250,0
+DJTWW.US,D,20240930,000000,9.99,10.6,9.64,10.35,187780,0
+DJTWW.US,D,20241001,000000,11.34,11.75,10.2723,11.3,3435626,0
+DJTWW.US,D,20241002,000000,13.1,13.14,10.125,11.4,424060,0
+DJTWW.US,D,20241003,000000,10.85,11.92,10.85,11.38,2703567,0
+DJTWW.US,D,20241004,000000,11.65,11.9,11.0501,11.41,105107,0
+DJTWW.US,D,20241007,000000,11.56,13.9499,11.56,12.49,6515984,0
+DJTWW.US,D,20241008,000000,13.68,15.49,12.6696,14.85,683890,0
+DJTWW.US,D,20241009,000000,14.6,15,13.5,13.78,436902,0
+DJTWW.US,D,20241010,000000,14.19,16.43,14.152,16.16,620121,0
+DJTWW.US,D,20241011,000000,18.37,18.8,17.3,17.7749,647649,0
+DJTWW.US,D,20241014,000000,18.25,21.55,18,21.24,708437,0
+DJTWW.US,D,20241015,000000,23.96,25.6399,18.76,20.33,1470542,0
+DJTWW.US,D,20241016,000000,22.5,23.46,21,23.125,686661,0
+DJTWW.US,D,20241017,000000,23.71,23.71,21.5,22.3495,419745,0
+DJTWW.US,D,20241018,000000,22.21,23.25,21.44,21.72,381636,0
+DJTWW.US,D,20241021,000000,22,23.25,21.77,22.58,386930,0
+DJTWW.US,D,20241022,000000,23.5,24.4,22.702461,24.23,570311,0
+DJTWW.US,D,20241023,000000,25.25,26.625,24.9,26.24,619665,0
+DJTWW.US,D,20241024,000000,26,26.55,23.76,25.42,475500,0
+DJTWW.US,D,20241025,000000,25.93,27.9999,25.8,27.72,649921,0
+DJTWW.US,D,20241028,000000,30.38,36.25,30.01,35.5,1698225,0
+DJTWW.US,D,20241029,000000,42.5799,44.83,16.06,40.5,2068025,0
+DJTWW.US,D,20241030,000000,36.77,38.66,29,29.95,1355759,0
+DJTWW.US,D,20241031,000000,32.4,33.86,24.93,26.98,1000542,0
+DJTWW.US,D,20241101,000000,25.24,26.71,21.1,21.9,868327,0
+DJTWW.US,D,20241104,000000,21.58,25.8,19.51,24.65,991348,0
+DJTWW.US,D,20241105,000000,28.45,31.13,23,24.6,1498962,0
+DJTWW.US,D,20241106,000000,34.26,34.99,25.5,27.2,1656413,0
+DJTWW.US,D,20241107,000000,21.85,23.0824,19.6701,19.89,1059109,0
+DJTWW.US,D,20241108,000000,19.61,24.7099,18.34,23.56,1222573,0
+DJTWW.US,D,20241111,000000,26.22,27,24.05,24.61,545563,0
+DJTWW.US,D,20241112,000000,24,24,22.05,22.51,403866,0
+DJTWW.US,D,20241113,000000,23.29,23.5,20,20.97,370540,0
+DJTWW.US,D,20241114,000000,21.5,21.6,19,19.81,344193,0
+DJTWW.US,D,20241115,000000,19.85,21,19.825,20.49,183600,0
+DJTWW.US,D,20241118,000000,21,24.135,19.5,23.48,426220,0
+DJTWW.US,D,20241119,000000,21.4,21.8999,20.76,20.9,191141,0
+DJTWW.US,D,20241120,000000,21.26,22.24,20.77,20.955,142530,0
+DJTWW.US,D,20241121,000000,20.66,22.21,20.2,21.177175,190265,0
+DJTWW.US,D,20241122,000000,22,22.1,21.1826,21.29,129349,0
+DJTWW.US,D,20241125,000000,21.35,21.75,20.5,20.9,145396,0
+DJTWW.US,D,20241126,000000,21.16,21.65,20.59,20.92,91199,0
+DJTWW.US,D,20241127,000000,20.63,21.2,20.4,20.7599,105403,0
+DJTWW.US,D,20241129,000000,20.58,21.795,20.58,21.2,111530,0
+DJTWW.US,D,20241202,000000,21.6,22.16,21,21.6205,101046,0
+DJTWW.US,D,20241203,000000,21.49,23.18,21.49,22.4001,166363,0
+DJTWW.US,D,20241204,000000,23,24.47,22.4,24.25,221126,0
+DJTWW.US,D,20241205,000000,25,25.3,23.07,23.3395,186686,0
+DJTWW.US,D,20241206,000000,23.12,24.19,23.12,24.15,83002,0
+DJTWW.US,D,20241209,000000,24.15,25.22,24,24.13,94402,0
+DJTWW.US,D,20241210,000000,24.13,24.82,22.6,23.6647,164080,0
+DJTWW.US,D,20241211,000000,23.17,24.86,22.7,24.83,246048,0
+DJTWW.US,D,20241212,000000,25,26.05,24,24.82,155234,0
+DJTWW.US,D,20241213,000000,25.24,25.89,24.86,25.32,102752,0
+DJTWW.US,D,20241216,000000,26,27.16,25.72,26.94,206873,0
+DJTWW.US,D,20241217,000000,27.02,27.47,26,26.68,140645,0
+DJTWW.US,D,20241218,000000,26.61,27.24,23.8,24.7,242846,0
+DJTWW.US,D,20241219,000000,25,25.79,24.05,24.75,78110,0
+DJTWW.US,D,20241220,000000,23.7,24.4999,22.25,23.89,135428,0
+DJTWW.US,D,20241223,000000,23.5,24.5,23.01,24.34,91976,0
+DJTWW.US,D,20241224,000000,24.35,25,24.03,24.7171,36936,0
+DJTWW.US,D,20241226,000000,24.5,25.97,24.5,25.5,92828,0
+DJTWW.US,D,20241227,000000,25.42,25.865,24.755,24.98,83470,0
+DJTWW.US,D,20241230,000000,24.58,24.58,22.69,23.3702,110312,0
+DJTWW.US,D,20241231,000000,23.89,24.55,23,23.065,110765,0
+DJTWW.US,D,20250102,000000,23.21,23.98,22.6,23.26,71273,0
+DJTWW.US,D,20250103,000000,23.3,24.2,22.99,23.58,69274,0
+DJTWW.US,D,20250106,000000,23.76,25.3,23.76,24.705,122315,0
+DJTWW.US,D,20250107,000000,25,25.25,23.7,24.14,112697,0
+DJTWW.US,D,20250108,000000,23.95,23.95,22.74,23.61,87681,0
+DJTWW.US,D,20250110,000000,22.7,24.4055,22.5,23.89,92380,0
+DJTWW.US,D,20250113,000000,23.95,31.77,23.74,31.23,991641,0
+DJTWW.US,D,20250114,000000,27.74,30.34,27.48,27.81,355987,0
+DJTWW.US,D,20250115,000000,29.5,30.75,28.39,29.34,201996,0
+DJTWW.US,D,20250116,000000,30.85,31.4738,28.8,29.83,292027,0
+DJTWW.US,D,20250117,000000,30.88,31.99,28.62,28.9067,426964,0
+DJTWW.US,D,20250121,000000,27.05,27.8,24,24.89,381458,0
+DJTWW.US,D,20250122,000000,24.3,24.81,22.77,23.09,325270,0
+DJTWW.US,D,20250123,000000,22.5,23.7,22.4,23.23,193894,0
+DJTWW.US,D,20250124,000000,23.7,23.88,22.2,22.36,113080,0
+DJTWW.US,D,20250127,000000,21.69,21.87,18.66,19.23,413826,0
+DJTWW.US,D,20250128,000000,19.5,20.86,19.01,19.62,110251,0
+DJTWW.US,D,20250129,000000,22.79,23.3912,21.06,22.01,393800,0
+DJTWW.US,D,20250130,000000,22.36,22.37,20.69,21.81,102975,0
+DJTWW.US,D,20250131,000000,21.57,22.01,21.31,21.71,80148,0
+DJTWW.US,D,20250203,000000,20,20.9964,19.95,20.3001,141091,0
+DJTWW.US,D,20250204,000000,20.8,20.9,20.33,20.3701,61349,0
+DJTWW.US,D,20250205,000000,20.19,20.76,20,20.29,50067,0
+DJTWW.US,D,20250206,000000,20.3,22.16,20.2118,21.8,144593,0
+DJTWW.US,D,20250207,000000,22.04,22.04,20.75,21.249,66004,0
+DJTWW.US,D,20250210,000000,21.49,21.49,20.703,21.1385,25523,0
+DJTWW.US,D,20250211,000000,21.13,21.13,20.385,20.61,40527,0
+DJTWW.US,D,20250212,000000,20.2,20.82,20.1445,20.585,43836,0
+DJTWW.US,D,20250213,000000,20.25,20.9999,20.25,20.69,33701,0
+DJTWW.US,D,20250214,000000,20.7,20.825,20.22,20.28,26874,0
+DJTWW.US,D,20250218,000000,20.38,20.38,18.94,19.31,154012,0
+DJTWW.US,D,20250219,000000,19.5,19.7,18.57,18.64,91009,0
+DJTWW.US,D,20250220,000000,18.73,18.73,17.31,18.22,143948,0
+DJTWW.US,D,20250221,000000,18.65,19.14,17.53,17.75,88851,0
+DJTWW.US,D,20250224,000000,17.49,17.49,15.7801,15.96,172564,0
+DJTWW.US,D,20250225,000000,15.5,15.67,13.5,14.13,247864,0
+DJTWW.US,D,20250226,000000,14.5,15.74,14.5,15.01,100386,0
+DJTWW.US,D,20250227,000000,15.86,15.86,14.14,14.33,39690,0
+DJTWW.US,D,20250228,000000,13.74,14.8,13.74,14.665,41013,0
+DJTWW.US,D,20250303,000000,15.11,15.49,14.08,14.29,101000,0
+DJTWW.US,D,20250304,000000,13.73,14.179,12.5,13.5199,96549,0
+DJTWW.US,D,20250305,000000,14.1,14.2,13.12,13.72,48968,0
+DJTWW.US,D,20250306,000000,13.31,13.72,12.97,13.07,66398,0
+DJTWW.US,D,20250307,000000,13.07,13.5,12.55,13.24,51769,0
+DJTWW.US,D,20250310,000000,13.23,13.23,11,11.1,89622,0
+DJTWW.US,D,20250311,000000,11.1,11.205,10.3,10.91,126718,0
+DJTWW.US,D,20250312,000000,11.4,13,11.25,12.1936,108795,0
+DJTWW.US,D,20250313,000000,12.75,12.75,11.3,11.59,65238,0
+DJTWW.US,D,20250314,000000,12.35,12.6,12,12.25,41951,0
+DJTWW.US,D,20250317,000000,12.3,12.9389,12.25,12.624415,36267,0
+DJTWW.US,D,20250318,000000,12.76,12.76,12.12,12.43,35823,0
+DJTWW.US,D,20250319,000000,12.55,13.84,12.55,12.99,84228,0
+DJTWW.US,D,20250320,000000,12.99,13.18,12.54,12.75,51933,0
+DJTWW.US,D,20250321,000000,12.5,12.78,12,12.665,27717,0
+DJTWW.US,D,20250324,000000,12.75,13.29,12.75,13.06,33052,0
+DJTWW.US,D,20250325,000000,14.5,14.7835,13.76,14.7399,160979,0
+DJTWW.US,D,20250326,000000,14.55,14.55,13.6,14.1,62904,0
+DJTWW.US,D,20250327,000000,13.63,14.16,13.01,13.01,47508,0
+DJTWW.US,D,20250328,000000,13.2,13.39,12.5,12.745,29298,0
+DJTWW.US,D,20250331,000000,12.49,12.49,11.2193,12.425,45279,0
+DJTWW.US,D,20250401,000000,13.01,13.49,12,12.6276,101768,0
+DJTWW.US,D,20250402,000000,11.97,12.88,11.51,11.95,80558,0
+DJTWW.US,D,20250403,000000,11.61,12.3,11.2,11.82,82767,0
+DJTWW.US,D,20250404,000000,11.08,11.5,10.18,10.815,104469,0
+DJTWW.US,D,20250407,000000,10.01,11.41,8.8801,11,211667,0
+DJTWW.US,D,20250408,000000,12.0007,12.49,10.4201,11,106319,0
+DJTWW.US,D,20250409,000000,11,12.79,11,12.47,167424,0
+DJTWW.US,D,20250410,000000,13.48,13.48,11.85,12.22,78603,0
+DJTWW.US,D,20250411,000000,12.21,12.39,11.8245,12.2074,22651,0
+DJTWW.US,D,20250414,000000,12.75,12.77,11.94,12.3,29692,0
+DJTWW.US,D,20250415,000000,12.3,12.95,12.05,12.745,53210,0
+DJTWW.US,D,20250416,000000,12.34,12.93,11.56,12.26,27099,0
+DJTWW.US,D,20250417,000000,12.8,13.93,12.5,13.3,107110,0
+DJTWW.US,D,20250421,000000,12.85,13.5094,12.48,13.44,42233,0
+DJTWW.US,D,20250422,000000,13.55,14.32,13.42,13.9,89434,0
+DJTWW.US,D,20250423,000000,14.97,16.7218,14.36,16.54,146514,0
+DJTWW.US,D,20250424,000000,16.7999,16.9323,15.82,16.26,99099,0
+DJTWW.US,D,20250425,000000,16.69,17.346,16,16.67,92718,0
+DJTWW.US,D,20250428,000000,16.96,16.99,16.02,16.4318,48266,0
+DJTWW.US,D,20250429,000000,16.15,16.58,15.3,15.31,39832,0
+DJTWW.US,D,20250430,000000,14.84,15.5,14.49,15.15,24727,0
+DJTWW.US,D,20250501,000000,15.36,15.81,14.99,14.99,53201,0
+DJTWW.US,D,20250502,000000,15.1,15.82,15.1,15.33,43766,0
+DJTWW.US,D,20250505,000000,15.53,15.53,14.51,14.585,49027,0
+DJTWW.US,D,20250506,000000,14.17,14.5222,14.09,14.13,53270,0
+DJTWW.US,D,20250507,000000,14.2,14.895,14.09,14.09,21461,0
+DJTWW.US,D,20250508,000000,14.32,15.83,14.32,15,69141,0
+DJTWW.US,D,20250509,000000,15.49,15.83,14.8,14.99,62029,0
+DJTWW.US,D,20250512,000000,16.03,16.25,15.25,15.4,54385,0
+DJTWW.US,D,20250513,000000,15.68,16.09,15.5,15.935,73732,0
+DJTWW.US,D,20250514,000000,16.69,17.22,15.98,16.0985,72172,0
+DJTWW.US,D,20250515,000000,15.92,15.93,15,15.31,61492,0
+DJTWW.US,D,20250516,000000,15.15,15.7,15.03,15.43,26505,0
+DJTWW.US,D,20250519,000000,15.24,15.3,15,15.2,25932,0
+DJTWW.US,D,20250520,000000,15.01,15.54,14.8001,14.97,31677,0
+DJTWW.US,D,20250521,000000,14.81,15.082,14.09,14.21,44969,0
+DJTWW.US,D,20250522,000000,14.49,14.94,14.24,14.2457,75864,0
+DJTWW.US,D,20250523,000000,13.85,15.16,13.85,15.16,108375,0
+DJTWW.US,D,20250527,000000,15.16,15.6,13.593,14.09,350488,0
+DJTWW.US,D,20250528,000000,14.5,14.64,13.25,13.25,146679,0
+DJTWW.US,D,20250529,000000,13.32,14.36,12.1,12.7802,153156,0
+DJTWW.US,D,20250530,000000,12.43,13.76,12.13,13.34,160614,0
+DJTWW.US,D,20250602,000000,13.27,13.34,12.5,13.07,148806,0
+DJTWW.US,D,20250603,000000,13.34,13.68,12.75,13.11,122400,0
+DJTWW.US,D,20250604,000000,13.39,13.6499,12.8,13.3893,121482,0
+DJTWW.US,D,20250605,000000,13.54,13.54,12.11,12.49,142387,0
+DJTWW.US,D,20250606,000000,12.62,12.98,12.34,12.5278,176208,0
+DJTWW.US,D,20250609,000000,12.6,12.99,12.19,12.715,78283,0
+DJTWW.US,D,20250610,000000,12.75,12.99,12.2,12.7,84121,0
+DJTWW.US,D,20250611,000000,12.59,13.48,12.57,12.74,67888,0
+DJTWW.US,D,20250612,000000,12.74,12.74,12.4,12.54,42181,0
+DJTWW.US,D,20250613,000000,12.24,12.58,11.97,11.9883,54171,0
+DJTWW.US,D,20250616,000000,12.43,12.43,11.5,11.52,49909,0
+DJTWW.US,D,20250617,000000,11.52,12,11.5,11.64,37097,0
+DJTWW.US,D,20250618,000000,11.52,11.94,11.5,11.74,19854,0
+DJTWW.US,D,20250620,000000,11.74,11.8022,10.79,11.0488,44903,0
+DJTWW.US,D,20250623,000000,11.27,12.13,10.68,11.48,127806,0
+DJTWW.US,D,20250624,000000,12.35,12.35,11.51,11.86,61842,0
+DJTWW.US,D,20250625,000000,11.87,12.17,11.47,11.5,54001,0
+DJTWW.US,D,20250626,000000,11.56,11.96,11.2,11.42,37237,0
+DJTWW.US,D,20250627,000000,11.84,11.84,10.9328,11.16,66092,0
+DJTWW.US,D,20250630,000000,11.11,11.68,11.11,11.42,36790,0
+DJTWW.US,D,20250701,000000,11.13,11.69,11.11,11.48,52095,0
+DJTWW.US,D,20250702,000000,11.5,11.68,11.37,11.525,39334,0
+DJTWW.US,D,20250703,000000,11.78,11.9599,11.53,11.67,31558,0
+DJTWW.US,D,20250707,000000,11.67,12.28,11.36,11.4,78278,0
+DJTWW.US,D,20250708,000000,11.8,12.09,11.25,11.425,58034,0
+DJTWW.US,D,20250709,000000,11.47,11.76,11,11.213,40644,0
+DJTWW.US,D,20250710,000000,11.47,11.47,11,11.14,24547,0
+DJTWW.US,D,20250711,000000,11.01,11.34,10.9,11.0804,48972,0
+DJTWW.US,D,20250714,000000,11.26,11.26,10.8,10.8,41755,0
+DJTWW.US,D,20250715,000000,10.89,11.1065,10.377,10.5,41581,0
+DJTWW.US,D,20250716,000000,10.52,11,10.52,10.95,35051,0
+DJTWW.US,D,20250717,000000,10.81,11.3367,10.76,10.93,50928,0
+DJTWW.US,D,20250718,000000,10.9,11.28,10.58,10.66,55943,0
+DJTWW.US,D,20250721,000000,11.43,11.5436,10.865,11.05,110115,0
+DJTWW.US,D,20250722,000000,11.5,11.89,11.09,11.2701,65977,0
+DJTWW.US,D,20250723,000000,11.29,11.47,11.05,11.23,39815,0
+DJTWW.US,D,20250724,000000,11.22,11.47,11.08,11.18,30400,0
+DJTWW.US,D,20250725,000000,11.1,11.3,11,11.04,18130,0
+DJTWW.US,D,20250728,000000,11.25,11.25,10.8,10.825,29113,0
+DJTWW.US,D,20250729,000000,10.75,10.78,10.5,10.59,52605,0
+DJTWW.US,D,20250730,000000,11.06,11.06,10.41,10.51,43002,0
+DJTWW.US,D,20250731,000000,10.49,10.87,10.475,10.63,21469,0
+DJTWW.US,D,20250801,000000,10.29,10.69,10.28,10.405,84366,0
+DJTWW.US,D,20250804,000000,10.1,10.5,10.1,10.49,49311,0
+DJTWW.US,D,20250805,000000,10.22,10.4475,10.1,10.167,34944,0
+DJTWW.US,D,20250806,000000,10.1,10.21,9.9,9.99,66724,0
+DJTWW.US,D,20250807,000000,10.02,10.1562,9.71,9.95,56014,0
+DJTWW.US,D,20250808,000000,10.05,10.21,9.755,9.86,62884,0
+DJTWW.US,D,20250811,000000,9.8,9.99,9.65,9.657,43263,0
+DJTWW.US,D,20250812,000000,9.73,10.49,9.73,9.8101,41215,0
+DJTWW.US,D,20250813,000000,10,10.095,9.62,9.78,54638,0
+DJTWW.US,D,20250814,000000,9.73,9.73,9.36,9.55,39127,0
+DJTWW.US,D,20250815,000000,9.76,9.95,9.55,9.91,25908,0
+DJTWW.US,D,20250818,000000,9.9,9.9099,9.63,9.88,30173,0
+DJTWW.US,D,20250819,000000,9.76,9.87,9.15,9.408,56560,0
+DJTWW.US,D,20250820,000000,9.39,9.39,9,9.29,26320,0
+DJTWW.US,D,20250821,000000,9.35,9.57,9.14,9.45,27058,0
+DJTWW.US,D,20250822,000000,9.32,9.8,9.32,9.57,36980,0
+DJTWW.US,D,20250825,000000,9.38,9.38,9.15,9.2,27543,0
+DJTWW.US,D,20250826,000000,10.28,10.59,9.4901,9.6486,65278,0
+DJTWW.US,D,20250827,000000,9.75,9.75,9.2,9.5,34568,0
+DJTWW.US,D,20250828,000000,9.58,9.67,9.42,9.4727,14132,0
+DJTWW.US,D,20250829,000000,9.37,9.5,9.343,9.4,14929,0
+DJTWW.US,D,20250902,000000,9.38,9.38,8.9326,9.08,40432,0
+DJTWW.US,D,20250903,000000,9.18,9.18,9,9.0462,25702,0
+DJTWW.US,D,20250904,000000,8.94,9.0628,8.78,8.935,35463,0
+DJTWW.US,D,20250905,000000,8.84,9.02,8.84,8.9416,16003,0
+DJTWW.US,D,20250908,000000,8.81,9.09,8.8,9.02,24854,0
+DJTWW.US,D,20250909,000000,9.49,9.49,8.87,8.9001,16646,0
+DJTWW.US,D,20250910,000000,8.8,9.1,8.8,8.9,19503,0
+DJTWW.US,D,20250911,000000,8.9,9.0511,8.84,8.8801,10943,0
+DJTWW.US,D,20250912,000000,8.89,8.9417,8.86,8.89,8223,0
+DJTWW.US,D,20250915,000000,8.89,9.33,8.89,9.15,21997,0
+DJTWW.US,D,20250916,000000,9.08,9.15,8.91,8.97,22322,0
+DJTWW.US,D,20250917,000000,8.93,9.0199,8.75,8.81,36010,0
+DJTWW.US,D,20250918,000000,8.72,8.97,8.72,8.9,24831,0
+DJTWW.US,D,20250919,000000,8.885,9.15,8.8101,9.02,27279,0
+DJTWW.US,D,20250922,000000,9,9.1499,8.8499,8.86,30887,0
+DJTWW.US,D,20250923,000000,8.9,8.93,8.61,8.66,23792,0
+DJTWW.US,D,20250924,000000,8.6,8.8154,8.5,8.5,38126,0
+DJTWW.US,D,20250925,000000,8.5,8.5768,8.344,8.5,16144,0
+DJTWW.US,D,20250926,000000,8.5475,8.5475,8.29,8.41,49962,0
+DJTWW.US,D,20250929,000000,8.49,8.58,8.21,8.33,25867,0
+DJTWW.US,D,20250930,000000,8.24,8.2961,8.04,8.08,44745,0
+DJTWW.US,D,20251001,000000,8.04,8.57,8,8.041,55309,0
+DJTWW.US,D,20251002,000000,8.49,8.49,7.97,8.05,42624,0
+DJTWW.US,D,20251003,000000,8,8.2,7.9,7.9999,39100,0
+DJTWW.US,D,20251006,000000,8.26,8.26,8.02,8.07,35809,0
+DJTWW.US,D,20251007,000000,8.03,8.095,7.67,7.94,52178,0
+DJTWW.US,D,20251008,000000,7.85,8.08,7.74,7.95,36304,0
+DJTWW.US,D,20251009,000000,7.81,8.45,7.81,7.91,22225,0
+DJTWW.US,D,20251010,000000,7.8923,8.05,7.1,7.2495,64038,0
+DJTWW.US,D,20251013,000000,7.7,7.72,7.22,7.4884,33712,0
+DJTWW.US,D,20251014,000000,7.55,7.92,7.09,7.4452,35714,0
+DJTWW.US,D,20251015,000000,7.42,7.5645,6.92,7.11,45717,0
+DJTWW.US,D,20251016,000000,7.36,7.36,6.88,7.04,65389,0
+DJTWW.US,D,20251017,000000,6.88,7.48,6.8775,7.281,47545,0
+DJTWW.US,D,20251020,000000,7.25,7.25,7.09,7.1425,37570,0
+DJTWW.US,D,20251021,000000,7.0496,7.163,7.0401,7.124,16439,0
+DJTWW.US,D,20251022,000000,7.2,7.2,7,7.01,32876,0
+DJTWW.US,D,20251023,000000,6.97,7.02,6.8901,6.98,63600,0
+DJTWW.US,D,20251024,000000,7,7.065,6.77,6.8,72332,0
+DJTWW.US,D,20251027,000000,6.76,6.87,6.4,6.63,81345,0
+DJTWW.US,D,20251028,000000,6.9,6.9,6.61,6.7,42746,0
+DJTWW.US,D,20251029,000000,6.85,7,6.59,6.62,27322,0
+DJTWW.US,D,20251030,000000,6.96,6.96,6.5271,6.7096,36682,0
+DJTWW.US,D,20251031,000000,6.63,6.7,6.52,6.54,15420,0
+DJTWW.US,D,20251103,000000,6.5,6.525,6.29,6.35,51021,0
+DJTWW.US,D,20251104,000000,6.25,6.29,6,6.21,73857,0
+DJTWW.US,D,20251105,000000,6.15,6.35,6.0501,6.2228,39609,0
+DJTWW.US,D,20251106,000000,6.08,6.25,5.8001,6.06,42647,0
+DJTWW.US,D,20251107,000000,5.99,6,5.55,5.9602,91669,0
+DJTWW.US,D,20251110,000000,6.25,6.49,6.0336,6.262,35115,0
+DJTWW.US,D,20251111,000000,6.5,6.5,6.02,6.05,34439,0
+DJTWW.US,D,20251112,000000,6.18,6.25,5.9,6.01,61525,0
+DJTWW.US,D,20251113,000000,6.2,6.2,5.6,5.63,41818,0
+DJTWW.US,D,20251114,000000,5.6,5.9018,5.15,5.18,65547,0
+DJTWW.US,D,20251117,000000,5.5,5.5,5,5,44867,0
+DJTWW.US,D,20251118,000000,5,5.12,4.71,5,28884,0
+DJTWW.US,D,20251119,000000,4.9,5,4.827,4.8535,68863,0
+DJTWW.US,D,20251120,000000,5.23,5.25,5,5.0703,83638,0
+DJTWW.US,D,20251121,000000,5.2,5.2,5,5.1,29999,0
+DJTWW.US,D,20251124,000000,5.1,5.12,5,5.1,28275,0
+DJTWW.US,D,20251125,000000,5.2,5.3975,5.12,5.275,16866,0
+DJTWW.US,D,20251126,000000,5.3,5.48,5.18,5.335,32853,0
+DJTWW.US,D,20251128,000000,5.33,5.7499,5.3104,5.61,18814,0
+DJTWW.US,D,20251201,000000,5.03,5.4084,5.03,5.38,38839,0
+DJTWW.US,D,20251202,000000,5.26,5.5,5.06,5.38,80547,0
+DJTWW.US,D,20251203,000000,5.24,5.29,5.1,5.24,33921,0
+DJTWW.US,D,20251204,000000,5.17,5.39,5.12,5.2,19419,0
+DJTWW.US,D,20251205,000000,5.25,5.25,5,5.02,53384,0
+DJTWW.US,D,20251208,000000,5.13,5.13,4.72,4.8,37660,0
+DJTWW.US,D,20251209,000000,4.7,4.97,4.7,4.78,39235,0
+DJTWW.US,D,20251210,000000,4.76,4.8,4.55,4.69,59615,0
+DJTWW.US,D,20251211,000000,4.79,4.79,4.21,4.38,52845,0
+DJTWW.US,D,20251212,000000,4.38,4.67,4.3,4.33,27828,0
+DJTWW.US,D,20251215,000000,4.26,4.38,4.05,4.3241,44895,0
+DJTWW.US,D,20251216,000000,4.54,4.54,4.2,4.33,26598,0
+DJTWW.US,D,20251217,000000,4.83,4.83,4.4,4.58,31994,0
+DJTWW.US,D,20251218,000000,7,8.05,6.0001,7.62,660303,0
+DJTWW.US,D,20251219,000000,8.39,11.45,8.16,9.9399,789959,0
+DJTWW.US,D,20251222,000000,11.19,11.2,8.5,8.64,428647,0
+DJTWW.US,D,20251223,000000,8.5,9.11,8.16,8.42,115116,0
+DJTWW.US,D,20251224,000000,8.4,8.91,8.23,8.45,48506,0
+DJTWW.US,D,20251226,000000,8.53,8.674,8.07,8.12,65609,0
+DJTWW.US,D,20251229,000000,7.9,8.02,7.1972,7.38,94048,0
+DJTWW.US,D,20251230,000000,7.26,7.57,6.85,6.8501,127013,0
+DJTWW.US,D,20251231,000000,7.24,7.54,6.899,7.0099,155766,0
+DJTWW.US,D,20260102,000000,7.45,7.7299,7.35,7.402,112304,0
+DJTWW.US,D,20260105,000000,7.9,8,7.69,7.935,85730,0
+DJTWW.US,D,20260106,000000,8.16,8.16,7.79,7.968,91695,0
+DJTWW.US,D,20260107,000000,7.93,8.0899,7.57,7.81,43638,0
+DJTWW.US,D,20260108,000000,7.97,8.05,7.8088,7.9847,45637,0
+DJTWW.US,D,20260109,000000,7.98,8.12,7.92,7.92,35092,0
+DJTWW.US,D,20260112,000000,7.79,7.905,7.61,7.77,24641,0
+DJTWW.US,D,20260113,000000,7.65,7.8,7.51,7.6,24473,0
+DJTWW.US,D,20260114,000000,7.91,7.91,7.47,7.6599,24982,0
+DJTWW.US,D,20260115,000000,7.52,7.59,7.33,7.4994,14324,0
+DJTWW.US,D,20260116,000000,7.49,7.49,7.08,7.39,37890,0
+DJTWW.US,D,20260120,000000,7.14,7.62,6.91,7.055,49024,0
+DJTWW.US,D,20260121,000000,7.39,7.39,6.71,6.72,44114,0
+DJTWW.US,D,20260122,000000,6.8,7.2,6.8,7.0875,20311,0
+DJTWW.US,D,20260123,000000,7.5,7.5,6.9,6.9,20860,0
+DJTWW.US,D,20260126,000000,7,7,6.73,6.83,17383,0
+DJTWW.US,D,20260127,000000,6.75,6.9,6.5001,6.87,9090,0
+DJTWW.US,D,20260128,000000,6.77,6.78,6.5001,6.7,23921,0
+DJTWW.US,D,20260129,000000,6.5,6.5799,6.23,6.28,22775,0
+DJTWW.US,D,20260130,000000,6.3,6.64,6,6.0799,54151,0
+DJTWW.US,D,20260202,000000,6.01,6.1199,5.63,5.63,40392,0
+DJTWW.US,D,20260203,000000,5.8,6.06,5.8,6,38994,0
+DJTWW.US,D,20260204,000000,5.78,6.31,5.78,6.1499,37585,0
+DJTWW.US,D,20260205,000000,5.96,5.96,5.1901,5.26,50059,0
+DJTWW.US,D,20260206,000000,5.63,6.1,5.46,6.02,34771,0
+DJTWW.US,D,20260209,000000,5.77,6.7,5.75,6.69,70113,0
+DJTWW.US,D,20260210,000000,6.69,6.69,6.2499,6.34,19148,0
+DJTWW.US,D,20260211,000000,6.18,6.31,5.8801,6.31,27227,0
+DJTWW.US,D,20260212,000000,6.1,6.37,5.8,5.91,22866,0
+DJTWW.US,D,20260213,000000,6.25,6.25,5.7307,5.9482,15084,0
+DJTWW.US,D,20260217,000000,5.72,5.82,5.55,5.635,39725,0
+DJTWW.US,D,20260218,000000,5.6333,6.0899,5.5815,5.78,17560,0

daily/us/nasdaq stocks/1/dtsqr.us.txt

@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTSQR.US,D,20240917,000000,0.12,0.12,0.12,0.12,9491,0
+DTSQR.US,D,20240918,000000,0.13,0.14,0.115,0.12,739916,0
+DTSQR.US,D,20240919,000000,0.12,0.12,0.12,0.12,2400,0
+DTSQR.US,D,20240923,000000,0.13,0.14,0.13,0.14,4012,0
+DTSQR.US,D,20240924,000000,0.124,0.124,0.1201,0.1201,50390,0
+DTSQR.US,D,20241011,000000,0.12,0.122,0.12,0.122,1000,0
+DTSQR.US,D,20241016,000000,0.13,0.13,0.13,0.13,269,0
+DTSQR.US,D,20241017,000000,0.1301,0.1301,0.13,0.13,7820,0
+DTSQR.US,D,20241018,000000,0.1301,0.1301,0.12,0.12,13082,0
+DTSQR.US,D,20241023,000000,0.13,0.13,0.120001,0.120001,5490,0
+DTSQR.US,D,20241024,000000,0.125,0.125,0.125,0.125,250006,0
+DTSQR.US,D,20241030,000000,0.13,0.1301,0.13,0.1301,10000,0
+DTSQR.US,D,20241106,000000,0.14,0.14,0.137499,0.137499,1812,0
+DTSQR.US,D,20241118,000000,0.136,0.1375,0.135,0.136,1972,0
+DTSQR.US,D,20241119,000000,0.14,0.14,0.14,0.14,15329,0
+DTSQR.US,D,20241125,000000,0.15,0.15,0.14,0.14,982,0
+DTSQR.US,D,20241126,000000,0.135,0.14985,0.135,0.14985,109731,0
+DTSQR.US,D,20241127,000000,0.138,0.138,0.138,0.138,313,0
+DTSQR.US,D,20241129,000000,0.122,0.122,0.122,0.122,3336,0
+DTSQR.US,D,20241202,000000,0.135,0.135,0.135,0.135,3544,0
+DTSQR.US,D,20241204,000000,0.138,0.138,0.138,0.138,182,0
+DTSQR.US,D,20241209,000000,0.135,0.138,0.135,0.138,4400,0
+DTSQR.US,D,20241213,000000,0.136,0.1366,0.135,0.1366,1800,0
+DTSQR.US,D,20241216,000000,0.136,0.136,0.136,0.136,190,0
+DTSQR.US,D,20241220,000000,0.135,0.136,0.135,0.135,3705,0
+DTSQR.US,D,20241224,000000,0.138,0.138,0.138,0.138,110,0
+DTSQR.US,D,20250114,000000,0.135,0.14,0.135,0.14,2016,0
+DTSQR.US,D,20250115,000000,0.135,0.135,0.135,0.135,220,0
+DTSQR.US,D,20250116,000000,0.14,0.15,0.135,0.135,50100,0
+DTSQR.US,D,20250117,000000,0.14,0.14,0.14,0.14,7750,0
+DTSQR.US,D,20250122,000000,0.136,0.136,0.135,0.135,1237,0
+DTSQR.US,D,20250124,000000,0.138,0.138,0.138,0.138,116,0
+DTSQR.US,D,20250130,000000,0.15,0.15,0.135,0.135,56068,0
+DTSQR.US,D,20250214,000000,0.135,0.135,0.135,0.135,400956,0
+DTSQR.US,D,20250219,000000,0.15,0.15,0.15,0.15,25000,0
+DTSQR.US,D,20250220,000000,0.15,0.15,0.15,0.15,25037,0
+DTSQR.US,D,20250225,000000,0.175,0.175,0.175,0.175,109,0
+DTSQR.US,D,20250227,000000,0.1517,0.175,0.1517,0.175,4100,0
+DTSQR.US,D,20250228,000000,0.1716,0.175,0.1301,0.1591,21513,0
+DTSQR.US,D,20250303,000000,0.165,0.1651,0.165,0.1651,639,0
+DTSQR.US,D,20250305,000000,0.175,0.175,0.1567,0.1567,877,0
+DTSQR.US,D,20250306,000000,0.175,0.175,0.175,0.175,154,0
+DTSQR.US,D,20250307,000000,0.175,0.175,0.175,0.175,315,0
+DTSQR.US,D,20250311,000000,0.155,0.175,0.155,0.175,631,0
+DTSQR.US,D,20250312,000000,0.175,0.175,0.175,0.175,122,0
+DTSQR.US,D,20250314,000000,0.175,0.175,0.175,0.175,148,0
+DTSQR.US,D,20250318,000000,0.155,0.175,0.155,0.175,13542,0
+DTSQR.US,D,20250326,000000,0.1583,0.1583,0.1583,0.1583,200,0
+DTSQR.US,D,20250402,000000,0.155,0.175,0.155,0.175,12750,0
+DTSQR.US,D,20250404,000000,0.15,0.15,0.15,0.15,107,0
+DTSQR.US,D,20250407,000000,0.1351,0.14,0.1351,0.14,1850,0
+DTSQR.US,D,20250408,000000,0.1394,0.1394,0.13,0.13,2600,0
+DTSQR.US,D,20250410,000000,0.13,0.13,0.1201,0.1216,250700,0
+DTSQR.US,D,20250414,000000,0.13,0.13,0.0919,0.1158,74320,0
+DTSQR.US,D,20250416,000000,0.11,0.11,0.1001,0.1002,44671,0
+DTSQR.US,D,20250417,000000,0.13,0.13,0.13,0.13,152,0
+DTSQR.US,D,20250421,000000,0.13,0.13,0.13,0.13,1065,0
+DTSQR.US,D,20250422,000000,0.13,0.14,0.13,0.14,35300,0
+DTSQR.US,D,20250425,000000,0.1297,0.13,0.1297,0.1297,574,0
+DTSQR.US,D,20250505,000000,0.1092,0.1092,0.1092,0.1092,100,0
+DTSQR.US,D,20250513,000000,0.1101,0.1101,0.11,0.1101,900,0
+DTSQR.US,D,20250516,000000,0.1101,0.1101,0.1101,0.1101,2719,0
+DTSQR.US,D,20250522,000000,0.1101,0.1101,0.1101,0.1101,200,0
+DTSQR.US,D,20250527,000000,0.1429,0.1429,0.14,0.14,334,0
+DTSQR.US,D,20250528,000000,0.14,0.14,0.14,0.14,162,0
+DTSQR.US,D,20250530,000000,0.1345,0.1346,0.1342,0.1342,300,0
+DTSQR.US,D,20250602,000000,0.11,0.11,0.11,0.11,432,0
+DTSQR.US,D,20250610,000000,0.116,0.116,0.1101,0.1101,900,0
+DTSQR.US,D,20250620,000000,0.13,0.13,0.13,0.13,1000,0
+DTSQR.US,D,20250625,000000,0.1221,0.1221,0.1221,0.1221,100,0
+DTSQR.US,D,20250707,000000,0.1381,0.14,0.1381,0.14,6666,0
+DTSQR.US,D,20250708,000000,0.14,0.14,0.14,0.14,5000,0
+DTSQR.US,D,20250709,000000,0.14,0.14,0.14,0.14,5000,0
+DTSQR.US,D,20250710,000000,0.14,0.14,0.14,0.14,5000,0
+DTSQR.US,D,20250711,000000,0.14,0.14,0.14,0.14,6000,0
+DTSQR.US,D,20250714,000000,0.14,0.14,0.13,0.14,35281,0
+DTSQR.US,D,20250715,000000,0.15,0.15,0.14,0.14,24420,0
+DTSQR.US,D,20250716,000000,0.14,0.1419,0.14,0.1419,16949,0
+DTSQR.US,D,20250717,000000,0.15,0.15,0.15,0.15,17897,0
+DTSQR.US,D,20250718,000000,0.145,0.15,0.145,0.15,12866,0
+DTSQR.US,D,20250721,000000,0.14,0.15,0.14,0.15,9202,0
+DTSQR.US,D,20250722,000000,0.15,0.1575,0.15,0.15,92649,0
+DTSQR.US,D,20250723,000000,0.15,0.16,0.15,0.16,29809,0
+DTSQR.US,D,20250724,000000,0.16,0.17,0.16,0.17,11400,0
+DTSQR.US,D,20250725,000000,0.17,0.18,0.17,0.18,16388,0
+DTSQR.US,D,20250728,000000,0.18,0.18,0.18,0.18,32429,0
+DTSQR.US,D,20250729,000000,0.18,0.18,0.1795,0.1795,14770,0
+DTSQR.US,D,20250730,000000,0.18,0.18,0.1745,0.1745,17688,0
+DTSQR.US,D,20250801,000000,0.17,0.17,0.17,0.17,891,0
+DTSQR.US,D,20250805,000000,0.17,0.17,0.17,0.17,210,0
+DTSQR.US,D,20250807,000000,0.1208,0.175,0.1208,0.175,622,0
+DTSQR.US,D,20250813,000000,0.17,0.17,0.17,0.17,139,0
+DTSQR.US,D,20250815,000000,0.1235,0.1235,0.1235,0.1235,3109,0
+DTSQR.US,D,20250819,000000,0.1301,0.1301,0.1102,0.1104,6275,0
+DTSQR.US,D,20250820,000000,0.111,0.145,0.1102,0.145,100353,0
+DTSQR.US,D,20250821,000000,0.1665,0.1665,0.1201,0.121,90187,0
+DTSQR.US,D,20250822,000000,0.121,0.1305,0.1105,0.12,127248,0
+DTSQR.US,D,20250825,000000,0.1299,0.1299,0.125,0.125,3350,0
+DTSQR.US,D,20250826,000000,0.1124,0.1124,0.1124,0.1124,20140,0
+DTSQR.US,D,20250828,000000,0.1106,0.13,0.1106,0.13,71348,0
+DTSQR.US,D,20250903,000000,0.12,0.1308,0.12,0.1308,75527,0
+DTSQR.US,D,20250908,000000,0.1308,0.1308,0.1308,0.1308,101,0
+DTSQR.US,D,20250911,000000,0.1308,0.1308,0.1308,0.1308,800,0
+DTSQR.US,D,20250912,000000,0.130799,0.1308,0.130799,0.1308,1630,0
+DTSQR.US,D,20250917,000000,0.1308,0.1308,0.1308,0.1308,1906,0
+DTSQR.US,D,20250918,000000,0.1159,0.1159,0.1159,0.1159,300,0
+DTSQR.US,D,20250919,000000,0.13,0.1308,0.13,0.1308,37747,0
+DTSQR.US,D,20250922,000000,0.135,0.139,0.135,0.139,77440,0
+DTSQR.US,D,20250923,000000,0.137,0.137,0.1251,0.1254,29900,0
+DTSQR.US,D,20250929,000000,0.18,0.18,0.139,0.139,5178,0
+DTSQR.US,D,20250930,000000,0.2,0.2,0.15,0.15,2155,0
+DTSQR.US,D,20251006,000000,0.16,0.16,0.15,0.15,1000,0
+DTSQR.US,D,20251007,000000,0.1973,0.1973,0.1973,0.1973,1230,0
+DTSQR.US,D,20251008,000000,0.2,0.2,0.2,0.2,2075,0
+DTSQR.US,D,20251013,000000,0.18,0.18,0.1305,0.1305,1566,0
+DTSQR.US,D,20251014,000000,0.18,0.18,0.1327,0.1327,763,0
+DTSQR.US,D,20251015,000000,0.162,0.1699,0.162,0.163999,1233,0
+DTSQR.US,D,20251022,000000,0.153,0.19,0.14,0.1485,146544,0
+DTSQR.US,D,20251029,000000,0.156337,0.18,0.156337,0.18,213,0
+DTSQR.US,D,20251030,000000,0.182,0.23,0.182,0.23,2729,0
+DTSQR.US,D,20251031,000000,0.232,0.232,0.2211,0.2211,7997,0
+DTSQR.US,D,20251103,000000,0.2,0.21,0.2,0.21,14359,0
+DTSQR.US,D,20251105,000000,0.232,0.26,0.2212,0.2212,658,0
+DTSQR.US,D,20251106,000000,0.28,0.28,0.2526,0.2526,2315,0
+DTSQR.US,D,20251107,000000,0.18,0.1801,0.18,0.1801,478,0
+DTSQR.US,D,20251110,000000,0.18,0.18,0.18,0.18,100,0
+DTSQR.US,D,20251112,000000,0.156,0.26,0.135,0.26,1809,0
+DTSQR.US,D,20251113,000000,0.22,0.22,0.15,0.17,4228,0
+DTSQR.US,D,20251114,000000,0.17,0.17,0.17,0.17,148,0
+DTSQR.US,D,20251120,000000,0.199,0.199,0.199,0.199,305,0
+DTSQR.US,D,20251124,000000,0.17,0.1781,0.15,0.1781,3961,0
+DTSQR.US,D,20251125,000000,0.178,0.2169,0.178,0.2,31345,0
+DTSQR.US,D,20251126,000000,0.15,0.1696,0.13,0.1673,138697,0
+DTSQR.US,D,20251201,000000,0.19,0.19,0.1729,0.1729,744,0
+DTSQR.US,D,20251202,000000,0.189,0.189,0.189,0.189,421,0
+DTSQR.US,D,20251203,000000,0.149359,0.18,0.149359,0.18,2336,0
+DTSQR.US,D,20251208,000000,0.175,0.175,0.17,0.17,218,0
+DTSQR.US,D,20251209,000000,0.179,0.18,0.169,0.18,1583,0
+DTSQR.US,D,20251210,000000,0.175,0.1889,0.175,0.1879,15667,0
+DTSQR.US,D,20251211,000000,0.189,0.189,0.188,0.188,1758,0
+DTSQR.US,D,20251212,000000,0.2,0.22,0.1831,0.1831,10610,0
+DTSQR.US,D,20251215,000000,0.209,0.2108,0.1656,0.198,1558,0
+DTSQR.US,D,20251216,000000,0.217,0.23,0.1651,0.19,4270,0
+DTSQR.US,D,20251217,000000,0.225,0.23,0.225,0.23,2301,0
+DTSQR.US,D,20251218,000000,0.195,0.195,0.16881,0.16881,676,0
+DTSQR.US,D,20251219,000000,0.135,0.199,0.135,0.19,11984,0
+DTSQR.US,D,20251222,000000,0.142,0.142,0.142,0.142,1000,0
+DTSQR.US,D,20251223,000000,0.13,0.13,0.13,0.13,566,0
+DTSQR.US,D,20251230,000000,0.1532,0.1532,0.140001,0.140001,4500,0
+DTSQR.US,D,20260107,000000,0.15105,0.15105,0.15105,0.15105,100,0
+DTSQR.US,D,20260115,000000,0.17,0.19,0.17,0.19,2460,0
+DTSQR.US,D,20260116,000000,0.19,0.19,0.19,0.19,120,0
+DTSQR.US,D,20260121,000000,0.19,0.19,0.1404,0.179,37693,0
+DTSQR.US,D,20260122,000000,0.16,0.16,0.1405,0.16,501,0
+DTSQR.US,D,20260128,000000,0.15,0.15,0.1433,0.1433,300,0
+DTSQR.US,D,20260129,000000,0.16,0.19,0.16,0.1794,15894,0
+DTSQR.US,D,20260130,000000,0.22825,0.22825,0.19,0.1902,1450,0
+DTSQR.US,D,20260204,000000,0.23,0.23,0.185,0.19,111947,0
+DTSQR.US,D,20260205,000000,0.1815,0.2098,0.1808,0.1902,33177,0
+DTSQR.US,D,20260206,000000,0.22,0.22,0.182502,0.1877,30524,0
+DTSQR.US,D,20260209,000000,0.1899,0.1899,0.1899,0.1899,246,0
+DTSQR.US,D,20260210,000000,0.1671,0.185087,0.16,0.185087,1974,0
+DTSQR.US,D,20260213,000000,0.1888,0.19,0.1888,0.19,10661,0
+DTSQR.US,D,20260217,000000,0.1405,0.1703,0.1405,0.169,2040,0

daily/us/nasdaq stocks/1/edtk.us.txt

@@ -0,0 +1,1400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDTK.US,D,20200723,000000,5.35,6.75,4.495,4.75,2374308,0
+EDTK.US,D,20200724,000000,4.5,4.6456,4.31,4.46,259461,0
+EDTK.US,D,20200727,000000,4.42,4.42,3.81,3.81,314290,0
+EDTK.US,D,20200728,000000,3.94,4.54,3.82,4.45,211523,0
+EDTK.US,D,20200729,000000,4.67,4.68,4.199,4.2902,68871,0
+EDTK.US,D,20200730,000000,4.15,4.3258,3.83,4.3,205259,0
+EDTK.US,D,20200731,000000,4.25,4.25,3.9,4.01,88824,0
+EDTK.US,D,20200803,000000,4.19,4.24,3.6,3.67,212383,0
+EDTK.US,D,20200804,000000,3.62,3.82,3.57,3.8101,79003,0
+EDTK.US,D,20200805,000000,3.73,4.45,3.7,4.19,288357,0
+EDTK.US,D,20200806,000000,4.16,4.3,4.02,4.09,106205,0
+EDTK.US,D,20200807,000000,4.06,4.2,3.97,4.2,60749,0
+EDTK.US,D,20200810,000000,4.16,4.28,4.01,4.28,83036,0
+EDTK.US,D,20200811,000000,4.25,4.35,4.15,4.26,113099,0
+EDTK.US,D,20200812,000000,4.27,4.55,4.27,4.54,151975,0
+EDTK.US,D,20200813,000000,4.58,4.6,4.34,4.47,95744,0
+EDTK.US,D,20200814,000000,4.47,4.48,4.25,4.465,66998,0
+EDTK.US,D,20200817,000000,4.4599,4.5161,4.33,4.5,68292,0
+EDTK.US,D,20200818,000000,4.57,4.65,4.4001,4.47,112191,0
+EDTK.US,D,20200819,000000,4.45,4.9,4.45,4.83,480181,0
+EDTK.US,D,20200820,000000,4.8,4.98,4.53,4.6,124926,0
+EDTK.US,D,20200821,000000,4.66,4.66,4.48,4.54,22503,0
+EDTK.US,D,20200824,000000,4.507,4.507,3.98,3.99,123905,0
+EDTK.US,D,20200825,000000,4,4.07,3.85,3.92,89983,0
+EDTK.US,D,20200826,000000,3.91,4.09,3.87,4.01,14213,0
+EDTK.US,D,20200827,000000,4.0399,4.1,3.96,4.075,29530,0
+EDTK.US,D,20200828,000000,4.08,4.475,4.07,4.28,152022,0
+EDTK.US,D,20200831,000000,4.25,4.33,3.9,4.02,371588,0
+EDTK.US,D,20200901,000000,4.02,4.02,3.6801,3.84,409047,0
+EDTK.US,D,20200902,000000,3.75,3.9598,3.67,3.95,414738,0
+EDTK.US,D,20200903,000000,3.93,3.99,3.84,3.85,319196,0
+EDTK.US,D,20200904,000000,3.84,3.8401,3.55,3.66,440437,0
+EDTK.US,D,20200908,000000,3.57,4.04,3.57,3.99,414784,0
+EDTK.US,D,20200909,000000,3.98,4.08,3.94,3.975,336870,0
+EDTK.US,D,20200910,000000,3.975,4.18,3.9108,3.94,362193,0
+EDTK.US,D,20200911,000000,3.88,4.05,3.72,3.72,426048,0
+EDTK.US,D,20200914,000000,3.73,3.79,3.61,3.61,16164,0
+EDTK.US,D,20200915,000000,3.72,3.83,3.1,3.22,130174,0
+EDTK.US,D,20200916,000000,3.19,3.34,3.19,3.3,39218,0
+EDTK.US,D,20200917,000000,3.29,3.385,3.22,3.22,22626,0
+EDTK.US,D,20200918,000000,3.25,3.41,3.12,3.14,101795,0
+EDTK.US,D,20200921,000000,3.108,3.21,3.0232,3.06,78061,0
+EDTK.US,D,20200922,000000,3.18,3.21,3.1,3.12,48214,0
+EDTK.US,D,20200923,000000,3.16,3.175,2.9,2.93,70261,0
+EDTK.US,D,20200924,000000,3,3.04,2.94,3.02,27417,0
+EDTK.US,D,20200925,000000,3.0156,3.06,3,3.01,5235,0
+EDTK.US,D,20200928,000000,3.0599,3.71,3.0594,3.1009,552106,0
+EDTK.US,D,20200929,000000,3.2,3.2,3.0507,3.07,33404,0
+EDTK.US,D,20200930,000000,3.07,3.1999,3.07,3.16,26717,0
+EDTK.US,D,20201001,000000,3.16,3.16,3.02,3.05,42501,0
+EDTK.US,D,20201002,000000,3,3.095,3,3.07,28709,0
+EDTK.US,D,20201005,000000,3.1,3.14,2.9601,3.02,27420,0
+EDTK.US,D,20201006,000000,3,3.05,2.81,3.05,29889,0
+EDTK.US,D,20201007,000000,3.04,3.04,2.8301,2.93,30623,0
+EDTK.US,D,20201008,000000,2.93,2.93,2.83,2.85,14298,0
+EDTK.US,D,20201009,000000,2.85,2.915,2.76,2.76,18313,0
+EDTK.US,D,20201012,000000,2.86,3.68,2.76,3.5,336701,0
+EDTK.US,D,20201013,000000,3.47,3.49,3.02,3.03,91960,0
+EDTK.US,D,20201014,000000,3.04,3.1899,3.04,3.09,21791,0
+EDTK.US,D,20201015,000000,3.14,3.37,3.0101,3.12,116166,0
+EDTK.US,D,20201016,000000,3.14,3.29,3.0801,3.11,30451,0
+EDTK.US,D,20201019,000000,3.3099,3.3099,3.1,3.16,45511,0
+EDTK.US,D,20201020,000000,3.145,3.65,3.1,3.63,89627,0
+EDTK.US,D,20201021,000000,3.48,3.48,3.21,3.29,50604,0
+EDTK.US,D,20201022,000000,3.29,3.3471,3.24,3.3,5412,0
+EDTK.US,D,20201023,000000,3.265,3.3194,3.2101,3.31,17147,0
+EDTK.US,D,20201026,000000,3.23,3.358,3.12,3.137,10311,0
+EDTK.US,D,20201027,000000,3.18,3.215,3.1,3.1,9288,0
+EDTK.US,D,20201028,000000,3.09,3.195,2.8301,2.98,25611,0
+EDTK.US,D,20201029,000000,3.06,3.09,3,3,6971,0
+EDTK.US,D,20201030,000000,2.97,3.05,2.85,2.9,10023,0
+EDTK.US,D,20201102,000000,2.96,2.96,2.86,2.86,1192,0
+EDTK.US,D,20201103,000000,2.95,3.079,2.82,2.93,10053,0
+EDTK.US,D,20201104,000000,2.95,2.97,2.93,2.93,3200,0
+EDTK.US,D,20201105,000000,2.97,2.9845,2.94,2.94,9027,0
+EDTK.US,D,20201106,000000,2.9,2.92,2.79,2.9,54025,0
+EDTK.US,D,20201109,000000,2.91,2.91,2.77,2.84,35511,0
+EDTK.US,D,20201110,000000,2.9,2.9359,2.76,2.81,11528,0
+EDTK.US,D,20201111,000000,2.82,3.0135,2.77,2.78,113797,0
+EDTK.US,D,20201112,000000,2.78,3.11,2.77,3.103,250113,0
+EDTK.US,D,20201113,000000,3.01,3.1399,2.98,3.1,37049,0
+EDTK.US,D,20201116,000000,3.01,3.09,3.01,3.06,9221,0
+EDTK.US,D,20201117,000000,3.11,3.3,2.955,2.98,41113,0
+EDTK.US,D,20201118,000000,2.98,3.15,2.91,3.06,41497,0
+EDTK.US,D,20201119,000000,3.1167,3.1243,3.02,3.02,20920,0
+EDTK.US,D,20201120,000000,2.98,3.0331,2.952,2.97,21272,0
+EDTK.US,D,20201123,000000,3.021,3.07,2.97,3.04,51457,0
+EDTK.US,D,20201124,000000,3.05,3.1644,2.9701,3.11,25894,0
+EDTK.US,D,20201125,000000,3.2,3.45,3.11,3.36,114774,0
+EDTK.US,D,20201127,000000,3.42,3.42,3.15,3.16,41364,0
+EDTK.US,D,20201130,000000,3.17,3.245,2.97,3.13,32078,0
+EDTK.US,D,20201201,000000,3.13,3.13,2.99,3.06,21244,0
+EDTK.US,D,20201202,000000,3.0201,3.22,3.0201,3.09,41896,0
+EDTK.US,D,20201203,000000,3.09,3.128,2.98,2.98,17602,0
+EDTK.US,D,20201204,000000,3.04,3.16,3,3.02,19952,0
+EDTK.US,D,20201207,000000,3.0693,3.1599,3.02,3.04,14249,0
+EDTK.US,D,20201208,000000,3.08,3.33,2.92,2.96,114622,0
+EDTK.US,D,20201209,000000,2.98,3.14,2.93,3.005,35764,0
+EDTK.US,D,20201210,000000,3.05,3.05,2.98,3.02,14248,0
+EDTK.US,D,20201211,000000,3.04,3.04,2.95,2.97,38267,0
+EDTK.US,D,20201214,000000,3.01,3.04,2.88,2.985,31464,0
+EDTK.US,D,20201215,000000,3.02,3.0498,2.86,2.9,29800,0
+EDTK.US,D,20201216,000000,2.9,2.96,2.82,2.895,121502,0
+EDTK.US,D,20201217,000000,3.01,3.69,3,3.5,507344,0
+EDTK.US,D,20201218,000000,3.52,3.78,3.379,3.58,129006,0
+EDTK.US,D,20201221,000000,3.34,3.4437,3.16,3.23,92962,0
+EDTK.US,D,20201222,000000,3.32,3.32,3,3.01,129599,0
+EDTK.US,D,20201223,000000,3,3.07,2.9,2.95,88427,0
+EDTK.US,D,20201224,000000,3.09,3.09,2.96,3.04,40538,0
+EDTK.US,D,20201228,000000,3.07,3.26,2.96,3.1,65961,0
+EDTK.US,D,20201229,000000,3.07,3.93,3,3.25,771531,0
+EDTK.US,D,20201230,000000,3.1,3.2,3.03,3.1,143710,0
+EDTK.US,D,20201231,000000,3.13,3.14,3.05,3.07,48195,0
+EDTK.US,D,20210104,000000,3.13,3.13,2.95,3.03,33951,0
+EDTK.US,D,20210105,000000,2.99,3.19,2.9807,3.11,36575,0
+EDTK.US,D,20210106,000000,3.08,3.1885,3.01,3.06,30122,0
+EDTK.US,D,20210107,000000,3.1,3.23,3.02,3.18,196244,0
+EDTK.US,D,20210108,000000,3.29,3.3,3.1001,3.23,64350,0
+EDTK.US,D,20210111,000000,3.09,3.28,3.0705,3.23,91717,0
+EDTK.US,D,20210112,000000,3.24,3.41,3.1001,3.21,128603,0
+EDTK.US,D,20210113,000000,3.23,3.27,3.06,3.15,72955,0
+EDTK.US,D,20210114,000000,3.14,3.24,3.1,3.16,104255,0
+EDTK.US,D,20210115,000000,3.43,3.75,3.23,3.47,1724972,0
+EDTK.US,D,20210119,000000,3.43,3.43,3.15,3.27,194636,0
+EDTK.US,D,20210120,000000,3.3,3.67,3.2,3.35,301243,0
+EDTK.US,D,20210121,000000,3.4,3.44,3.27,3.34,128930,0
+EDTK.US,D,20210122,000000,3.34,3.46,3.28,3.39,58215,0
+EDTK.US,D,20210125,000000,3.33,3.5,3.2135,3.29,263381,0
+EDTK.US,D,20210126,000000,3.33,3.35,3.19,3.2,56463,0
+EDTK.US,D,20210127,000000,3.2,3.27,3.04,3.04,135899,0
+EDTK.US,D,20210128,000000,3.1,3.22,3.02,3.09,66449,0
+EDTK.US,D,20210129,000000,3.1,3.88,3.045,3.2601,1089422,0
+EDTK.US,D,20210201,000000,3.35,3.39,3.21,3.29,135736,0
+EDTK.US,D,20210202,000000,3.29,3.3399,3.18,3.21,65100,0
+EDTK.US,D,20210203,000000,3.22,3.269,3.04,3.195,105411,0
+EDTK.US,D,20210204,000000,3.2,4.08,3.17,3.61,4181226,0
+EDTK.US,D,20210205,000000,3.7,4.64,3.4501,3.55,2498125,0
+EDTK.US,D,20210208,000000,3.6,3.6229,3.3,3.55,354906,0
+EDTK.US,D,20210209,000000,3.49,3.7,3.46,3.59,176547,0
+EDTK.US,D,20210210,000000,3.6035,3.844,3.41,3.82,329979,0
+EDTK.US,D,20210211,000000,3.74,4.3657,3.7,4.11,685985,0
+EDTK.US,D,20210212,000000,4.15,4.45,3.86,4.1,526347,0
+EDTK.US,D,20210216,000000,4.1,4.1937,3.9001,4,137135,0
+EDTK.US,D,20210217,000000,3.95,3.99,3.53,3.63,364251,0
+EDTK.US,D,20210218,000000,3.7,5.19,3.54,4.38,7701173,0
+EDTK.US,D,20210219,000000,4.19,4.42,3.96,4.25,738630,0
+EDTK.US,D,20210222,000000,4.13,4.25,3.96,4.2,199789,0
+EDTK.US,D,20210223,000000,3.99,3.99,3.68,3.83,177930,0
+EDTK.US,D,20210224,000000,3.78,3.99,3.7,3.72,91323,0
+EDTK.US,D,20210225,000000,3.805,3.87,3.55,3.64,50430,0
+EDTK.US,D,20210226,000000,3.7,3.72,3.35,3.42,144213,0
+EDTK.US,D,20210301,000000,3.5,3.5644,3.4,3.41,41434,0
+EDTK.US,D,20210302,000000,3.46,3.5,3.38,3.4,32843,0
+EDTK.US,D,20210303,000000,3.4,3.5,3.3401,3.39,37412,0
+EDTK.US,D,20210304,000000,3.34,3.4428,3.01,3.075,157691,0
+EDTK.US,D,20210305,000000,3.07,3.23,2.81,3.13,272787,0
+EDTK.US,D,20210308,000000,3.13,3.3,3.1,3.13,47307,0
+EDTK.US,D,20210309,000000,3.25,3.41,3.05,3.32,132459,0
+EDTK.US,D,20210310,000000,3.33,3.362,3.2506,3.28,13957,0
+EDTK.US,D,20210311,000000,3.3,3.48,3.25,3.36,153174,0
+EDTK.US,D,20210312,000000,3.36,3.4573,3.3,3.35,126433,0
+EDTK.US,D,20210315,000000,3.38,3.58,3.3554,3.44,141193,0
+EDTK.US,D,20210316,000000,3.39,3.72,3.3401,3.59,201703,0
+EDTK.US,D,20210317,000000,3.51,3.63,3.48,3.56,46996,0
+EDTK.US,D,20210318,000000,3.46,3.75,3.45,3.56,175710,0
+EDTK.US,D,20210319,000000,3.56,3.76,3.56,3.61,135853,0
+EDTK.US,D,20210322,000000,3.65,3.93,3.6,3.68,314328,0
+EDTK.US,D,20210323,000000,3.59,3.67,3.5,3.56,152709,0
+EDTK.US,D,20210324,000000,3.6765,3.76,3.5,3.5,247918,0
+EDTK.US,D,20210325,000000,3.35,3.4899,3.26,3.32,237711,0
+EDTK.US,D,20210326,000000,3.63,4.55,3.31,3.62,3678733,0
+EDTK.US,D,20210329,000000,3.47,3.6,3.28,3.35,189313,0
+EDTK.US,D,20210330,000000,3.3,3.5,3.3,3.36,114913,0
+EDTK.US,D,20210331,000000,3.38,3.62,3.36,3.47,166026,0
+EDTK.US,D,20210401,000000,3.48,3.63,3.35,3.54,444836,0
+EDTK.US,D,20210405,000000,3.54,3.65,3.46,3.5125,80655,0
+EDTK.US,D,20210406,000000,3.48,3.58,3.46,3.51,31586,0
+EDTK.US,D,20210407,000000,3.49,3.61,3.48,3.48,35938,0
+EDTK.US,D,20210408,000000,3.5155,3.61,3.33,3.38,202580,0
+EDTK.US,D,20210409,000000,3.4539,3.48,3.29,3.29,124230,0
+EDTK.US,D,20210412,000000,3.33,3.41,3.06,3.12,106876,0
+EDTK.US,D,20210413,000000,3.07,3.12,2.83,2.89,308158,0
+EDTK.US,D,20210414,000000,2.89,3.0999,2.71,2.77,449570,0
+EDTK.US,D,20210415,000000,2.79,2.935,2.56,2.66,280327,0
+EDTK.US,D,20210416,000000,2.58,2.6999,2.49,2.57,601963,0
+EDTK.US,D,20210419,000000,2.54,2.67,2.31,2.43,687018,0
+EDTK.US,D,20210420,000000,2.47,2.59,2.43,2.5,445861,0
+EDTK.US,D,20210421,000000,2.45,2.6,2.29,2.37,716738,0
+EDTK.US,D,20210422,000000,2.37,2.48,2.27,2.37,1481520,0
+EDTK.US,D,20210423,000000,2.37,2.4,2.27,2.34,1250734,0
+EDTK.US,D,20210426,000000,2.42,2.68,2.3,2.62,1591079,0
+EDTK.US,D,20210427,000000,2.66,2.69,2.41,2.49,802765,0
+EDTK.US,D,20210428,000000,2.49,2.5,2.4,2.43,509437,0
+EDTK.US,D,20210429,000000,2.46,2.5223,2.34,2.39,940220,0
+EDTK.US,D,20210430,000000,2.4,2.45,2.36,2.4,1902888,0
+EDTK.US,D,20210503,000000,2.37,2.6,2.35,2.47,302269,0
+EDTK.US,D,20210504,000000,2.45,2.485,2.34,2.37,148564,0
+EDTK.US,D,20210505,000000,2.35,2.38,2.2736,2.3195,121228,0
+EDTK.US,D,20210506,000000,2.32,2.33,2.108,2.13,247341,0
+EDTK.US,D,20210507,000000,2.13,2.24,2.1,2.16,503667,0
+EDTK.US,D,20210510,000000,2.15,2.16,2.0694,2.1,147467,0
+EDTK.US,D,20210511,000000,2.06,2.14,1.92,2.04,279476,0
+EDTK.US,D,20210512,000000,2.06,2.15,2.01,2.07,1014954,0
+EDTK.US,D,20210513,000000,2.08,2.11,1.83,1.91,336677,0
+EDTK.US,D,20210514,000000,1.89,2.05,1.88,1.94,402614,0
+EDTK.US,D,20210517,000000,2.01,2.05,1.96,2.04,57884,0
+EDTK.US,D,20210518,000000,2.03,2.0499,1.97,2,84817,0
+EDTK.US,D,20210519,000000,1.97,2.18,1.92,2.15,138833,0
+EDTK.US,D,20210520,000000,2.15,2.29,2.05,2.28,91532,0
+EDTK.US,D,20210521,000000,2.25,2.35,2.15,2.2,1517803,0
+EDTK.US,D,20210524,000000,2.16,2.28,2.08,2.15,531312,0
+EDTK.US,D,20210525,000000,2.21,2.35,2.17,2.3,774295,0
+EDTK.US,D,20210526,000000,2.26,2.38,2.21,2.27,484178,0
+EDTK.US,D,20210527,000000,2.25,2.4604,2.17,2.45,261633,0
+EDTK.US,D,20210528,000000,2.45,2.47,2.34,2.36,67626,0
+EDTK.US,D,20210601,000000,2.36,2.47,2.34,2.36,176457,0
+EDTK.US,D,20210602,000000,2.42,2.4799,2.35,2.47,90301,0
+EDTK.US,D,20210603,000000,2.45,2.53,2.41,2.44,89955,0
+EDTK.US,D,20210604,000000,2.44,2.47,2.37,2.4,61631,0
+EDTK.US,D,20210607,000000,2.46,2.47,2.33,2.43,159270,0
+EDTK.US,D,20210608,000000,2.4,2.49,2.35,2.47,296414,0
+EDTK.US,D,20210609,000000,2.45,2.55,2.42,2.48,196566,0
+EDTK.US,D,20210610,000000,2.44,2.51,2.4,2.4,79860,0
+EDTK.US,D,20210611,000000,2.41,2.41,2.22,2.34,182754,0
+EDTK.US,D,20210614,000000,2.3,2.58,2.23,2.35,1650383,0
+EDTK.US,D,20210615,000000,2.31,2.34,2.15,2.18,372580,0
+EDTK.US,D,20210616,000000,2.15,2.203,2.01,2.1,156081,0
+EDTK.US,D,20210617,000000,2.105,2.18,2.06,2.1,167352,0
+EDTK.US,D,20210618,000000,2.17,2.23,2.1,2.18,527488,0
+EDTK.US,D,20210621,000000,2.18,2.18,2.08,2.11,131482,0
+EDTK.US,D,20210622,000000,2.1,2.13,2.04,2.09,98085,0
+EDTK.US,D,20210623,000000,2.09,2.19,2.05,2.12,435558,0
+EDTK.US,D,20210624,000000,2.12,2.2,2.09,2.15,477136,0
+EDTK.US,D,20210625,000000,2.14,2.2,2.1,2.16,228750,0
+EDTK.US,D,20210628,000000,2.14,2.22,2.1,2.1,256637,0
+EDTK.US,D,20210629,000000,2.13,2.19,2.1,2.1,384607,0
+EDTK.US,D,20210630,000000,2.13,2.25,2.1,2.17,1130668,0
+EDTK.US,D,20210701,000000,2.2,2.24,2.11,2.14,189655,0
+EDTK.US,D,20210702,000000,2.18,2.18,2.06,2.06,119640,0
+EDTK.US,D,20210706,000000,2.05,2.15,2.04,2.09,235098,0
+EDTK.US,D,20210707,000000,2.1,2.15,2,2.03,274561,0
+EDTK.US,D,20210708,000000,1.97,2.03,1.91,1.97,236523,0
+EDTK.US,D,20210709,000000,1.97,2.07,1.95,1.96,311432,0
+EDTK.US,D,20210712,000000,1.99,2.17,1.98,2.09,1023516,0
+EDTK.US,D,20210713,000000,2.06,2.115,2.0173,2.08,176976,0
+EDTK.US,D,20210714,000000,2.07,2.22,2.06,2.11,625283,0
+EDTK.US,D,20210715,000000,2.15,2.35,2.14,2.265,712026,0
+EDTK.US,D,20210716,000000,2.26,2.33,2.07,2.14,394161,0
+EDTK.US,D,20210719,000000,2.13,2.13,2.02,2.1,74463,0
+EDTK.US,D,20210720,000000,2.07,2.17,2.06,2.09,118921,0
+EDTK.US,D,20210721,000000,2.1,2.192,2.1,2.19,70559,0
+EDTK.US,D,20210722,000000,2.16,2.29,2.15,2.25,176405,0
+EDTK.US,D,20210723,000000,2.07,2.07,1.92,1.92,264249,0
+EDTK.US,D,20210726,000000,1.8,1.8399,1.66,1.7,606681,0
+EDTK.US,D,20210727,000000,1.7,1.74,1.61,1.655,194826,0
+EDTK.US,D,20210728,000000,1.69,1.87,1.66,1.66,204336,0
+EDTK.US,D,20210729,000000,1.75,1.77,1.67,1.69,144299,0
+EDTK.US,D,20210730,000000,1.73,1.78,1.621,1.66,225446,0
+EDTK.US,D,20210802,000000,1.65,1.75,1.64,1.64,202399,0
+EDTK.US,D,20210803,000000,1.65,1.68,1.5799,1.65,121816,0
+EDTK.US,D,20210804,000000,1.63,1.76,1.59,1.64,739468,0
+EDTK.US,D,20210805,000000,1.65,1.75,1.62,1.64,592080,0
+EDTK.US,D,20210806,000000,1.68,1.75,1.64,1.72,1086475,0
+EDTK.US,D,20210809,000000,1.7,1.81,1.7,1.78,178132,0
+EDTK.US,D,20210810,000000,1.82,1.82,1.7,1.77,273394,0
+EDTK.US,D,20210811,000000,1.79,1.93,1.651,1.66,136153,0
+EDTK.US,D,20210812,000000,1.75,1.75,1.65,1.69,54673,0
+EDTK.US,D,20210813,000000,1.67,1.73,1.63,1.71,103113,0
+EDTK.US,D,20210816,000000,1.707,1.8,1.62,1.62,167178,0
+EDTK.US,D,20210817,000000,1.61,1.6127,1.37,1.46,325610,0
+EDTK.US,D,20210818,000000,1.44,1.55,1.4201,1.49,145920,0
+EDTK.US,D,20210819,000000,1.46,1.51,1.37,1.37,271586,0
+EDTK.US,D,20210820,000000,1.45,1.485,1.38,1.45,124533,0
+EDTK.US,D,20210823,000000,1.39,1.49,1.39,1.45,140205,0
+EDTK.US,D,20210824,000000,1.49,1.6,1.47,1.54,255998,0
+EDTK.US,D,20210825,000000,1.51,1.59,1.41,1.58,353500,0
+EDTK.US,D,20210826,000000,1.54,1.57,1.4901,1.51,340722,0
+EDTK.US,D,20210827,000000,1.51,1.6294,1.51,1.57,253415,0
+EDTK.US,D,20210830,000000,1.57,1.58,1.49,1.55,246321,0
+EDTK.US,D,20210831,000000,1.54,1.6,1.52,1.58,144160,0
+EDTK.US,D,20210901,000000,1.56,1.68,1.5543,1.6,121417,0
+EDTK.US,D,20210902,000000,1.58,1.6,1.52,1.58,117588,0
+EDTK.US,D,20210903,000000,1.55,1.6,1.48,1.48,129846,0
+EDTK.US,D,20210907,000000,1.54,1.57,1.5,1.55,107302,0
+EDTK.US,D,20210908,000000,1.51,1.57,1.45,1.47,172279,0
+EDTK.US,D,20210909,000000,1.47,1.57,1.47,1.53,67611,0
+EDTK.US,D,20210910,000000,1.53,1.67,1.48,1.58,434674,0
+EDTK.US,D,20210913,000000,1.54,1.63,1.5,1.61,997418,0
+EDTK.US,D,20210914,000000,1.5,1.52,1.42,1.46,141423,0
+EDTK.US,D,20210915,000000,1.4788,1.48,1.38,1.39,92206,0
+EDTK.US,D,20210916,000000,1.4,1.41,1.32,1.36,119134,0
+EDTK.US,D,20210917,000000,1.34,1.41,1.27,1.32,133386,0
+EDTK.US,D,20210920,000000,1.3,1.38,1.23,1.31,122151,0
+EDTK.US,D,20210921,000000,1.29,1.3,1.25,1.27,74672,0
+EDTK.US,D,20210922,000000,1.31,1.31,1.2205,1.24,138059,0
+EDTK.US,D,20210923,000000,1.25,1.27,1.23,1.24,106205,0
+EDTK.US,D,20210924,000000,1.23,1.3001,1.23,1.29,102364,0
+EDTK.US,D,20210927,000000,1.28,1.29,1.2009,1.21,248620,0
+EDTK.US,D,20210928,000000,1.23,1.24,1.17,1.2,158154,0
+EDTK.US,D,20210929,000000,1.19,1.26,1.19,1.24,68071,0
+EDTK.US,D,20210930,000000,1.24,1.29,1.1623,1.23,649874,0
+EDTK.US,D,20211001,000000,1.25,1.28,1.22,1.25,441341,0
+EDTK.US,D,20211004,000000,1.27,1.29,1.17,1.22,453593,0
+EDTK.US,D,20211005,000000,1.25,1.264,1.12,1.17,393374,0
+EDTK.US,D,20211006,000000,1.2,1.23,1.175,1.21,431512,0
+EDTK.US,D,20211007,000000,1.21,1.2579,1.2,1.21,164306,0
+EDTK.US,D,20211008,000000,1.23,1.29,1.23,1.28,121986,0
+EDTK.US,D,20211011,000000,1.26,1.33,1.23,1.26,320006,0
+EDTK.US,D,20211012,000000,1.35,1.55,1.274,1.37,1410068,0
+EDTK.US,D,20211013,000000,1.35,1.37,1.29,1.31,153053,0
+EDTK.US,D,20211014,000000,1.38,1.4,1.28,1.35,166046,0
+EDTK.US,D,20211015,000000,1.35,1.4,1.32,1.37,146604,0
+EDTK.US,D,20211018,000000,1.38,1.38,1.31,1.36,109031,0
+EDTK.US,D,20211019,000000,1.35,1.39,1.28,1.37,136922,0
+EDTK.US,D,20211020,000000,1.39,1.41,1.32,1.38,176776,0
+EDTK.US,D,20211021,000000,1.36,1.455,1.35,1.42,199399,0
+EDTK.US,D,20211022,000000,1.4,1.48,1.3604,1.41,167497,0
+EDTK.US,D,20211025,000000,1.39,1.8,1.3,1.64,2647725,0
+EDTK.US,D,20211026,000000,1.3775,1.41,1.19,1.29,1051040,0
+EDTK.US,D,20211027,000000,1.28,1.36,1.23,1.26,484964,0
+EDTK.US,D,20211028,000000,1.24,1.34,1.2324,1.33,200955,0
+EDTK.US,D,20211029,000000,1.33,1.39,1.3,1.37,178936,0
+EDTK.US,D,20211101,000000,1.37,1.43,1.34,1.4,140656,0
+EDTK.US,D,20211102,000000,1.4,1.4,1.33,1.35,252597,0
+EDTK.US,D,20211103,000000,1.35,1.5063,1.33,1.45,503341,0
+EDTK.US,D,20211104,000000,1.45,1.5,1.4,1.46,355494,0
+EDTK.US,D,20211105,000000,1.45,1.5,1.3914,1.42,198007,0
+EDTK.US,D,20211108,000000,1.41,1.49,1.41,1.44,172281,0
+EDTK.US,D,20211109,000000,1.47,1.51,1.42,1.47,110181,0
+EDTK.US,D,20211110,000000,1.45,1.54,1.37,1.43,208139,0
+EDTK.US,D,20211111,000000,1.42,1.43,1.375,1.4,131786,0
+EDTK.US,D,20211112,000000,1.39,1.47,1.375,1.44,92646,0
+EDTK.US,D,20211115,000000,1.42,1.49,1.38,1.47,105589,0
+EDTK.US,D,20211116,000000,1.48,1.48,1.405,1.425,115821,0
+EDTK.US,D,20211117,000000,1.41,1.57,1.4,1.4,782348,0
+EDTK.US,D,20211118,000000,1.41,1.42,1.15,1.28,417512,0
+EDTK.US,D,20211119,000000,1.26,1.33,1.2201,1.23,115732,0
+EDTK.US,D,20211122,000000,1.22,1.31,1.15,1.25,227041,0
+EDTK.US,D,20211123,000000,1.22,1.32,1.19,1.19,222126,0
+EDTK.US,D,20211124,000000,1.23,1.29,1.2,1.26,813638,0
+EDTK.US,D,20211126,000000,1.22,1.32,1.22,1.29,1272767,0
+EDTK.US,D,20211129,000000,1.24,1.38,1.2,1.275,1162806,0
+EDTK.US,D,20211130,000000,1.27,1.29,1.21,1.22,437978,0
+EDTK.US,D,20211201,000000,1.22,1.27,1.2,1.2,556254,0
+EDTK.US,D,20211202,000000,1.21,1.23,1.11,1.17,163248,0
+EDTK.US,D,20211203,000000,1.19,1.2,1.0001,1.05,1184067,0
+EDTK.US,D,20211206,000000,1.06,1.1,1,1.01,631354,0
+EDTK.US,D,20211207,000000,1.02,1.11,0.9901,1.04,748081,0
+EDTK.US,D,20211208,000000,1.03,1.12,1,1.055,805834,0
+EDTK.US,D,20211209,000000,1.04,1.07,1.01,1.05,1533255,0
+EDTK.US,D,20211210,000000,1.02,1.07,1.02,1.05,1332583,0
+EDTK.US,D,20211213,000000,1.03,1.13,1.02,1.05,727654,0
+EDTK.US,D,20211214,000000,1.04,1.09,1.03,1.06,1188880,0
+EDTK.US,D,20211215,000000,1.03,1.08,0.92,1.01,740200,0
+EDTK.US,D,20211216,000000,1.01,1.055,0.9712,0.99,637911,0
+EDTK.US,D,20211217,000000,1.01,1.06,0.9501,1.03,343890,0
+EDTK.US,D,20211220,000000,1.01,1.05,0.95,0.99,450930,0
+EDTK.US,D,20211221,000000,1,1.04,0.94,0.96,712933,0
+EDTK.US,D,20211222,000000,0.977,1,0.95,0.955,134986,0
+EDTK.US,D,20211223,000000,0.9423,1.01,0.9423,0.97,329087,0
+EDTK.US,D,20211227,000000,0.99,1.05,0.9611,0.98,634886,0
+EDTK.US,D,20211228,000000,0.9818,1.05,0.96,0.97,526433,0
+EDTK.US,D,20211229,000000,1,1,0.95,0.9512,252480,0
+EDTK.US,D,20211230,000000,0.96,0.99,0.9405,0.9432,732957,0
+EDTK.US,D,20211231,000000,0.9598,0.98,0.92,0.9452,278598,0
+EDTK.US,D,20220103,000000,0.94,1.045,0.94,0.9705,174102,0
+EDTK.US,D,20220104,000000,0.99,1.03,0.9211,0.9701,668494,0
+EDTK.US,D,20220105,000000,0.978,1.03,0.95,0.9671,396216,0
+EDTK.US,D,20220106,000000,0.95,0.9999,0.9361,0.955,350280,0
+EDTK.US,D,20220107,000000,0.98,0.99,0.94,0.955,259659,0
+EDTK.US,D,20220110,000000,0.98,1.01,0.95,0.9798,608905,0
+EDTK.US,D,20220111,000000,0.9503,1.03,0.9503,1.02,338995,0
+EDTK.US,D,20220112,000000,0.9905,1.07,0.952,1.03,439273,0
+EDTK.US,D,20220113,000000,1.02,1.1,0.9706,1.1,213333,0
+EDTK.US,D,20220114,000000,1.08,1.11,1.01,1.11,169700,0
+EDTK.US,D,20220118,000000,1.07,1.2,1.06,1.17,224101,0
+EDTK.US,D,20220119,000000,1.17,1.2,1.13,1.2,126171,0
+EDTK.US,D,20220120,000000,1.2,1.3,1.1659,1.26,353126,0
+EDTK.US,D,20220121,000000,1.24,1.27,1.17,1.21,156475,0
+EDTK.US,D,20220124,000000,1.22,1.25,1.09,1.16,272794,0
+EDTK.US,D,20220125,000000,1.16,1.2,1.09,1.1601,222027,0
+EDTK.US,D,20220126,000000,1.16,1.3,1.1,1.22,360639,0
+EDTK.US,D,20220127,000000,1.25,1.3,1.1702,1.3,229446,0
+EDTK.US,D,20220128,000000,1.35,1.38,1.2,1.38,718822,0
+EDTK.US,D,20220131,000000,1.36,1.39,1.29,1.39,111912,0
+EDTK.US,D,20220201,000000,1.36,1.47,1.34,1.44,211315,0
+EDTK.US,D,20220202,000000,1.47,1.51,1.31,1.31,468620,0
+EDTK.US,D,20220203,000000,1.36,1.41,1.32,1.36,258037,0
+EDTK.US,D,20220204,000000,1.36,1.39,1.27,1.39,258052,0
+EDTK.US,D,20220207,000000,1.37,1.42,1.34,1.39,118720,0
+EDTK.US,D,20220208,000000,1.36,1.48,1.23,1.48,374622,0
+EDTK.US,D,20220209,000000,1.46,1.52,1.44,1.47,192202,0
+EDTK.US,D,20220210,000000,1.44,1.5,1.38,1.4,277444,0
+EDTK.US,D,20220211,000000,1.4,1.43,1.33,1.35,66985,0
+EDTK.US,D,20220214,000000,1.37,1.38,1.28,1.31,134731,0
+EDTK.US,D,20220215,000000,1.35,1.38,1.31,1.34,133124,0
+EDTK.US,D,20220216,000000,1.34,1.38,1.28,1.36,113446,0
+EDTK.US,D,20220217,000000,1.34,1.36,1.3111,1.36,117549,0
+EDTK.US,D,20220218,000000,1.32,1.48,1.31,1.48,276228,0
+EDTK.US,D,20220222,000000,1.49,1.49,1.37,1.41,106377,0
+EDTK.US,D,20220223,000000,1.41,1.47,1.34,1.37,119454,0
+EDTK.US,D,20220224,000000,1.3,1.4,1.29,1.38,148056,0
+EDTK.US,D,20220225,000000,1.36,1.52,1.36,1.47,306098,0
+EDTK.US,D,20220228,000000,1.48,1.7,1.45,1.69,485682,0
+EDTK.US,D,20220301,000000,1.7,1.76,1.55,1.59,473595,0
+EDTK.US,D,20220302,000000,1.74,1.83,1.58,1.61,326266,0
+EDTK.US,D,20220303,000000,1.63,1.65,1.57,1.57,174249,0
+EDTK.US,D,20220304,000000,1.57,1.59,1.45,1.5,174285,0
+EDTK.US,D,20220307,000000,1.46,1.49,1.39,1.45,106657,0
+EDTK.US,D,20220308,000000,1.45,1.75,1.38,1.5299,455247,0
+EDTK.US,D,20220309,000000,1.57,1.641,1.5,1.58,82494,0
+EDTK.US,D,20220310,000000,1.58,1.58,1.36,1.41,159539,0
+EDTK.US,D,20220311,000000,1.38,1.6,1.3201,1.35,520256,0
+EDTK.US,D,20220314,000000,1.29,1.42,1.16,1.25,211966,0
+EDTK.US,D,20220315,000000,1.27,1.36,1.225,1.35,160777,0
+EDTK.US,D,20220316,000000,1.4,1.47,1.09,1.17,979230,0
+EDTK.US,D,20220317,000000,1.14,1.21,1.12,1.19,130407,0
+EDTK.US,D,20220318,000000,1.16,1.3,1.12,1.21,393432,0
+EDTK.US,D,20220321,000000,1.2,1.3,1.19,1.26,119942,0
+EDTK.US,D,20220322,000000,1.3,1.38,1.26,1.27,569916,0
+EDTK.US,D,20220323,000000,1.27,1.36,1.2301,1.25,183140,0
+EDTK.US,D,20220324,000000,1.3,1.35,1.27,1.31,136257,0
+EDTK.US,D,20220325,000000,1.34,1.34,1.25,1.27,67951,0
+EDTK.US,D,20220328,000000,1.27,1.33,1.25,1.25,105911,0
+EDTK.US,D,20220329,000000,1.28,1.39,1.255,1.32,258552,0
+EDTK.US,D,20220330,000000,1.39,1.39,1.25,1.25,109340,0
+EDTK.US,D,20220331,000000,1.29,1.29,1.21,1.25,53624,0
+EDTK.US,D,20220401,000000,1.26,1.29,1.23,1.245,106822,0
+EDTK.US,D,20220404,000000,1.25,1.3,1.21,1.27,173022,0
+EDTK.US,D,20220405,000000,1.31,1.31,1.2507,1.28,63212,0
+EDTK.US,D,20220406,000000,1.29,1.29,1.22,1.23,54888,0
+EDTK.US,D,20220407,000000,1.27,1.27,1.18,1.23,62984,0
+EDTK.US,D,20220408,000000,1.23,1.25,1.22,1.24,54350,0
+EDTK.US,D,20220411,000000,1.22,1.25,1.2,1.22,66015,0
+EDTK.US,D,20220412,000000,1.23,1.3,1.23,1.26,243029,0
+EDTK.US,D,20220413,000000,1.27,1.3,1.15,1.15,124905,0
+EDTK.US,D,20220414,000000,1.18,1.25,1.18,1.21,60681,0
+EDTK.US,D,20220418,000000,1.21,1.23,1.18,1.19,23158,0
+EDTK.US,D,20220419,000000,1.2,1.23,1.18,1.19,10356,0
+EDTK.US,D,20220420,000000,1.19,1.23,1.16,1.19,51291,0
+EDTK.US,D,20220421,000000,1.22,1.24,1.15,1.15,70770,0
+EDTK.US,D,20220422,000000,1.15,1.23,1.14,1.1633,52434,0
+EDTK.US,D,20220425,000000,1.18,1.24,1.11,1.18,91632,0
+EDTK.US,D,20220426,000000,1.17,1.25,1.16,1.22,85422,0
+EDTK.US,D,20220427,000000,1.2,1.33,1.2,1.26,91719,0
+EDTK.US,D,20220428,000000,1.29,1.3,1.24,1.29,81956,0
+EDTK.US,D,20220429,000000,1.3,1.38,1.23,1.29,164300,0
+EDTK.US,D,20220502,000000,1.26,1.28,1.14,1.2,64810,0
+EDTK.US,D,20220503,000000,1.21,1.27,1.1944,1.2,68785,0
+EDTK.US,D,20220504,000000,1.25,1.36,1.2,1.3,66101,0
+EDTK.US,D,20220505,000000,1.32,1.32,1.22,1.22,41120,0
+EDTK.US,D,20220506,000000,1.26,1.29,1.195,1.22,52508,0
+EDTK.US,D,20220509,000000,1.24,1.27,1.17,1.19,62211,0
+EDTK.US,D,20220510,000000,1.17,1.27,1.17,1.22,97395,0
+EDTK.US,D,20220511,000000,1.24,1.25,1.16,1.16,61435,0
+EDTK.US,D,20220512,000000,1.22,1.22,1.16,1.17,57077,0
+EDTK.US,D,20220513,000000,1.17,1.31,1.15,1.28,108368,0
+EDTK.US,D,20220516,000000,1.37,1.37,1.21,1.22,67151,0
+EDTK.US,D,20220517,000000,1.24,1.2679,1.185,1.245,52056,0
+EDTK.US,D,20220518,000000,1.25,1.35,1.24,1.33,116401,0
+EDTK.US,D,20220519,000000,1.36,1.38,1.24,1.31,105289,0
+EDTK.US,D,20220520,000000,1.28,1.36,1.27,1.27,205565,0
+EDTK.US,D,20220523,000000,1.27,1.32,1.19,1.24,144594,0
+EDTK.US,D,20220524,000000,1.22,1.25,1.2,1.2085,113597,0
+EDTK.US,D,20220525,000000,1.27,1.27,1.19,1.24,153596,0
+EDTK.US,D,20220526,000000,1.23,1.37,1.2,1.21,281035,0
+EDTK.US,D,20220527,000000,1.24,1.3149,1.23,1.24,67666,0
+EDTK.US,D,20220531,000000,1.3,1.36,1.195,1.25,104254,0
+EDTK.US,D,20220601,000000,1.28,1.29,1.2,1.25,53134,0
+EDTK.US,D,20220602,000000,1.26,1.3,1.23,1.26,35044,0
+EDTK.US,D,20220603,000000,1.3,1.36,1.265,1.32,169584,0
+EDTK.US,D,20220606,000000,1.35,1.48,1.34,1.46,317841,0
+EDTK.US,D,20220607,000000,1.49,1.55,1.4,1.45,394240,0
+EDTK.US,D,20220608,000000,1.47,1.55,1.28,1.32,252557,0
+EDTK.US,D,20220609,000000,1.34,1.34,1.21,1.23,53031,0
+EDTK.US,D,20220610,000000,1.28,1.28,1.16,1.16,96134,0
+EDTK.US,D,20220613,000000,1.15,1.2,1.11,1.16,81922,0
+EDTK.US,D,20220614,000000,1.19,1.3,1.15,1.23,233500,0
+EDTK.US,D,20220615,000000,1.18,1.3,1.17,1.26,160655,0
+EDTK.US,D,20220616,000000,1.21,1.23,1.13,1.18,46021,0
+EDTK.US,D,20220617,000000,1.17,1.21,1.11,1.12,95213,0
+EDTK.US,D,20220621,000000,1.12,1.17,1.12,1.14,26052,0
+EDTK.US,D,20220622,000000,1.1671,1.17,1.08,1.08,23856,0
+EDTK.US,D,20220623,000000,1.08,1.2,1.08,1.18,118066,0
+EDTK.US,D,20220624,000000,1.18,1.22,1.15,1.18,59366,0
+EDTK.US,D,20220627,000000,1.19,1.19,1.15,1.16,55420,0
+EDTK.US,D,20220628,000000,1.18,1.2,1.13,1.16,55196,0
+EDTK.US,D,20220629,000000,1.13,1.18,1.13,1.15,16308,0
+EDTK.US,D,20220630,000000,1.14,1.15,1,1.07,37934,0
+EDTK.US,D,20220701,000000,1.06,1.07,1.02,1.0201,4216,0
+EDTK.US,D,20220705,000000,1.02,1.05,1,1.03,25396,0
+EDTK.US,D,20220706,000000,1.04,1.1,1.04,1.08,82545,0
+EDTK.US,D,20220707,000000,1.06,1.2,1.06,1.07,187596,0
+EDTK.US,D,20220708,000000,1.1,1.15,1.0645,1.09,59054,0
+EDTK.US,D,20220711,000000,1.12,1.12,1.07,1.08,26592,0
+EDTK.US,D,20220712,000000,1.04,1.19,1.04,1.11,107006,0
+EDTK.US,D,20220713,000000,1.13,1.13,1.03,1.05,43459,0
+EDTK.US,D,20220714,000000,1.06,1.08,1.01,1.01,31442,0
+EDTK.US,D,20220715,000000,1.02,1.04,0.98,1.02,46658,0
+EDTK.US,D,20220718,000000,1,1,0.8051,0.841,187734,0
+EDTK.US,D,20220719,000000,0.88,0.93,0.84,0.9,120832,0
+EDTK.US,D,20220720,000000,0.908,0.95,0.82,0.87,153143,0
+EDTK.US,D,20220721,000000,0.875,0.9178,0.8715,0.88,247142,0
+EDTK.US,D,20220722,000000,0.89,0.95,0.8374,0.8698,296522,0
+EDTK.US,D,20220725,000000,0.86,0.9071,0.85,0.8652,162444,0
+EDTK.US,D,20220726,000000,0.874,0.98,0.82,0.855,482840,0
+EDTK.US,D,20220727,000000,0.855,1,0.85,0.9112,185075,0
+EDTK.US,D,20220728,000000,0.916,0.99,0.916,0.94,25738,0
+EDTK.US,D,20220729,000000,0.91,1.05,0.9033,1.04,118344,0
+EDTK.US,D,20220801,000000,1.06,1.11,0.983,1.01,112639,0
+EDTK.US,D,20220802,000000,0.9891,1.07,0.97,0.98,116407,0
+EDTK.US,D,20220803,000000,1.03,1.045,0.935,0.98,165268,0
+EDTK.US,D,20220804,000000,1.01,1.1,1,1,134063,0
+EDTK.US,D,20220805,000000,1.03,1.06,0.965,0.9705,72759,0
+EDTK.US,D,20220808,000000,0.9788,0.9788,0.9101,0.95,22048,0
+EDTK.US,D,20220809,000000,0.9589,0.96,0.93,0.9301,53389,0
+EDTK.US,D,20220810,000000,0.945,1.02,0.945,0.95,37550,0
+EDTK.US,D,20220811,000000,1,1.04,0.97,1,56430,0
+EDTK.US,D,20220812,000000,1.01,1.01,0.95,0.95,19637,0
+EDTK.US,D,20220815,000000,1,1,0.9301,0.95,32174,0
+EDTK.US,D,20220816,000000,0.9506,1.04,0.92,0.97,66324,0
+EDTK.US,D,20220817,000000,1,1,0.811,0.8253,71697,0
+EDTK.US,D,20220818,000000,0.8253,0.9999,0.8253,0.8686,22406,0
+EDTK.US,D,20220819,000000,0.922,0.98,0.8078,0.85,12473,0
+EDTK.US,D,20220822,000000,0.88,0.9204,0.77,0.8298,77946,0
+EDTK.US,D,20220823,000000,0.78,0.86,0.77,0.77,45744,0
+EDTK.US,D,20220824,000000,0.8299,0.85,0.78,0.83,62848,0
+EDTK.US,D,20220825,000000,0.859,0.95,0.85,0.9271,119480,0
+EDTK.US,D,20220826,000000,0.92,0.92235,0.86,0.9114,59780,0
+EDTK.US,D,20220829,000000,0.922,0.9898,0.9,0.929,46275,0
+EDTK.US,D,20220830,000000,0.885,0.9998,0.885,0.98,74679,0
+EDTK.US,D,20220831,000000,0.96,0.96,0.91,0.935,100590,0
+EDTK.US,D,20220901,000000,0.907,1.04,0.907,1.03,68337,0
+EDTK.US,D,20220902,000000,1.04,1.05,0.9672,1,11366,0
+EDTK.US,D,20220906,000000,1,1.05,0.965,0.965,34982,0
+EDTK.US,D,20220907,000000,1,1.05,0.92,0.92,83701,0
+EDTK.US,D,20220908,000000,0.983,1.05,0.93,0.9405,104102,0
+EDTK.US,D,20220909,000000,1.01,1.01,0.94,0.95,63311,0
+EDTK.US,D,20220912,000000,0.99,1.01,0.96,0.96,59775,0
+EDTK.US,D,20220913,000000,0.9798,1.01,0.8543,0.9135,42175,0
+EDTK.US,D,20220914,000000,0.9027,0.964,0.9027,0.9563,3903,0
+EDTK.US,D,20220915,000000,0.963,1.01,0.9264,0.99,42653,0
+EDTK.US,D,20220916,000000,0.95,0.98,0.943,0.943,107291,0
+EDTK.US,D,20220919,000000,0.977,0.977,0.8901,0.9498,32287,0
+EDTK.US,D,20220920,000000,0.92,0.9492,0.85,0.9426,33409,0
+EDTK.US,D,20220921,000000,0.92,0.93,0.8501,0.8999,29298,0
+EDTK.US,D,20220922,000000,0.9,0.9999,0.9,0.9997,46790,0
+EDTK.US,D,20220923,000000,0.97,0.98,0.8501,0.87,104593,0
+EDTK.US,D,20220926,000000,0.88,0.94,0.86,0.86,64883,0
+EDTK.US,D,20220927,000000,0.9,0.9477,0.88,0.89,21360,0
+EDTK.US,D,20220928,000000,0.920251,0.95,0.88,0.94,26975,0
+EDTK.US,D,20220929,000000,0.915,0.9446,0.88,0.9274,24409,0
+EDTK.US,D,20220930,000000,0.93,0.95,0.9,0.9498,32381,0
+EDTK.US,D,20221003,000000,0.92,0.945,0.906,0.91,19296,0
+EDTK.US,D,20221004,000000,0.91,0.98,0.91,0.9798,58111,0
+EDTK.US,D,20221005,000000,0.98,1.02,0.959801,1.02,83757,0
+EDTK.US,D,20221006,000000,1.02,1.05,0.972,1.04,72151,0
+EDTK.US,D,20221007,000000,1.05,1.1,0.9,0.93,148205,0
+EDTK.US,D,20221010,000000,0.93,1,0.92,0.975,54676,0
+EDTK.US,D,20221011,000000,0.974,1.03,0.95,0.9501,55528,0
+EDTK.US,D,20221012,000000,1,1.03,0.98,1.01,50942,0
+EDTK.US,D,20221013,000000,1.05,1.05,0.9501,0.9701,33721,0
+EDTK.US,D,20221014,000000,0.9807,1,0.93,0.94,49737,0
+EDTK.US,D,20221017,000000,0.993,1.0376,0.925,0.925,42809,0
+EDTK.US,D,20221018,000000,1,1.04,0.988,1.03,40970,0
+EDTK.US,D,20221019,000000,1.02,1.04,0.97,0.9948,18029,0
+EDTK.US,D,20221020,000000,1.02,1.05,0.98,1.04,26888,0
+EDTK.US,D,20221021,000000,1.04,1.04,0.98,1.02,25717,0
+EDTK.US,D,20221024,000000,1,1.01,0.921,0.94,14655,0
+EDTK.US,D,20221025,000000,0.95,1.0499,0.95,0.9773,28716,0
+EDTK.US,D,20221026,000000,0.96,1.05,0.9511,1.03,13243,0
+EDTK.US,D,20221027,000000,1.12,1.12,0.995,1,74760,0
+EDTK.US,D,20221028,000000,1.04,1.065,1,1,26194,0
+EDTK.US,D,20221031,000000,1.03,1.09,1.01,1.08,26943,0
+EDTK.US,D,20221101,000000,1.01,1.05,1,1.03,25587,0
+EDTK.US,D,20221102,000000,0.98,1.02,0.96,0.9997,21687,0
+EDTK.US,D,20221103,000000,0.96,1.0531,0.931,0.9948,9354,0
+EDTK.US,D,20221104,000000,1.01,1.0879,0.96,0.9997,72675,0
+EDTK.US,D,20221107,000000,1.01,1.05,0.99,1.01,20646,0
+EDTK.US,D,20221108,000000,1.05,1.05,0.97,1.05,27527,0
+EDTK.US,D,20221109,000000,1.05,1.05,0.96,0.96,24828,0
+EDTK.US,D,20221110,000000,1,1.05,0.95,0.95,23660,0
+EDTK.US,D,20221111,000000,1.06,1.06,0.95,0.9507,22825,0
+EDTK.US,D,20221114,000000,0.97,0.98,0.935,0.9351,26736,0
+EDTK.US,D,20221115,000000,0.94,0.9999,0.93,0.93,20384,0
+EDTK.US,D,20221116,000000,0.95,1.02,0.93,0.9498,24638,0
+EDTK.US,D,20221117,000000,0.95,0.95,0.9208,0.9208,25228,0
+EDTK.US,D,20221118,000000,0.935,0.945,0.9,0.9,18766,0
+EDTK.US,D,20221121,000000,0.93,1.0299,0.9,0.9102,20991,0
+EDTK.US,D,20221122,000000,0.93,0.93,0.84,0.8623,30861,0
+EDTK.US,D,20221123,000000,0.86,0.909999,0.84,0.8748,15768,0
+EDTK.US,D,20221125,000000,0.86,0.89,0.84,0.8787,15095,0
+EDTK.US,D,20221128,000000,0.91,0.92,0.85,0.875,22262,0
+EDTK.US,D,20221129,000000,0.9,0.9137,0.85,0.86,60513,0
+EDTK.US,D,20221130,000000,0.897,0.939999,0.8101,0.82,38514,0
+EDTK.US,D,20221201,000000,0.85,0.88,0.82,0.85,103061,0
+EDTK.US,D,20221202,000000,0.88,0.97,0.87,0.96,15217,0
+EDTK.US,D,20221205,000000,0.94,1.03,0.92,1.02,53584,0
+EDTK.US,D,20221206,000000,1,1.05,1,1.04,21669,0
+EDTK.US,D,20221207,000000,1.03,1.04,1,1.03,8522,0
+EDTK.US,D,20221208,000000,1.02,1.06,0.98,1.05,20616,0
+EDTK.US,D,20221209,000000,1.03,1.12,1.03,1.12,28978,0
+EDTK.US,D,20221212,000000,1.09,1.12,1.01,1.09,28959,0
+EDTK.US,D,20221213,000000,1.0622,1.22,1.06,1.22,107002,0
+EDTK.US,D,20221214,000000,1.22,1.3,1.16,1.3,51722,0
+EDTK.US,D,20221215,000000,1.24,1.3,1.2,1.28,30532,0
+EDTK.US,D,20221216,000000,1.24,1.4,1.1574,1.38,153369,0
+EDTK.US,D,20221219,000000,1.34,1.39,1.3,1.35,40070,0
+EDTK.US,D,20221220,000000,1.4,1.46,1.36,1.45,182829,0
+EDTK.US,D,20221221,000000,1.41,1.57,1.2509,1.57,86246,0
+EDTK.US,D,20221222,000000,1.52,1.57,1.4,1.47,49577,0
+EDTK.US,D,20221223,000000,1.42,1.56,1.42,1.55,69535,0
+EDTK.US,D,20221227,000000,1.53,1.53,1.37,1.47,31714,0
+EDTK.US,D,20221228,000000,1.42,1.44,1.36,1.4,44640,0
+EDTK.US,D,20221229,000000,1.4101,1.4499,1.37,1.44,99695,0
+EDTK.US,D,20221230,000000,1.42,1.44,1.35,1.44,34541,0
+EDTK.US,D,20230103,000000,1.39,1.47,1.38,1.47,28765,0
+EDTK.US,D,20230104,000000,1.45,1.48,1.375,1.45,103140,0
+EDTK.US,D,20230105,000000,1.43,1.44,1.38,1.44,25026,0
+EDTK.US,D,20230106,000000,1.41,1.49,1.38,1.46,27437,0
+EDTK.US,D,20230109,000000,1.4227,1.46,1.38,1.46,32695,0
+EDTK.US,D,20230110,000000,1.38,1.6,1.38,1.6,61189,0
+EDTK.US,D,20230111,000000,1.61,1.61,1.49,1.54,122769,0
+EDTK.US,D,20230112,000000,1.53,1.5699,1.4,1.56,60565,0
+EDTK.US,D,20230113,000000,1.5317,1.72,1.52,1.72,60619,0
+EDTK.US,D,20230117,000000,1.71,1.71,1.62,1.7,21438,0
+EDTK.US,D,20230118,000000,1.69,1.71,1.6,1.65,28833,0
+EDTK.US,D,20230119,000000,1.68,1.71,1.6,1.71,28562,0
+EDTK.US,D,20230120,000000,1.68,1.72,1.6,1.69,42382,0
+EDTK.US,D,20230123,000000,1.66,1.7,1.5671,1.65,22052,0
+EDTK.US,D,20230124,000000,1.63,1.67,1.6,1.67,23175,0
+EDTK.US,D,20230125,000000,1.63,1.73,1.55,1.72,34082,0
+EDTK.US,D,20230126,000000,1.6954,1.74,1.67,1.74,35552,0
+EDTK.US,D,20230127,000000,1.7,1.76,1.69,1.75,24556,0
+EDTK.US,D,20230130,000000,1.74,1.74,1.65,1.68,17188,0
+EDTK.US,D,20230131,000000,1.67,1.76,1.67,1.7,27470,0
+EDTK.US,D,20230201,000000,1.7,1.75,1.7,1.72,22546,0
+EDTK.US,D,20230202,000000,1.69,1.72,1.67,1.67,8500,0
+EDTK.US,D,20230203,000000,1.7,1.7,1.62,1.67,41713,0
+EDTK.US,D,20230206,000000,1.67,1.7,1.62,1.69,23113,0
+EDTK.US,D,20230207,000000,1.65,1.79,1.65,1.74,43574,0
+EDTK.US,D,20230208,000000,1.74,1.8,1.74,1.79,24111,0
+EDTK.US,D,20230209,000000,1.8,1.85,1.67,1.81,38854,0
+EDTK.US,D,20230210,000000,1.79,1.86,1.7,1.86,38883,0
+EDTK.US,D,20230213,000000,1.9,1.93,1.88,1.92,25292,0
+EDTK.US,D,20230214,000000,1.92,1.925,1.85,1.92,12409,0
+EDTK.US,D,20230215,000000,1.92,1.92,1.75,1.82,28958,0
+EDTK.US,D,20230216,000000,1.82,1.98,1.74,1.98,40589,0
+EDTK.US,D,20230217,000000,1.9899,2,1.85,1.94,38603,0
+EDTK.US,D,20230221,000000,1.95,1.95,1.7011,1.93,31166,0
+EDTK.US,D,20230222,000000,1.85,1.91,1.8,1.91,11891,0
+EDTK.US,D,20230223,000000,1.8,1.88,1.75,1.88,20893,0
+EDTK.US,D,20230224,000000,1.8,1.9,1.3,1.48,52042,0
+EDTK.US,D,20230227,000000,1.44,1.68,1.4,1.57,24216,0
+EDTK.US,D,20230228,000000,1.4501,1.4628,1.35,1.42,10436,0
+EDTK.US,D,20230301,000000,1.36,1.45,1.265,1.3,20783,0
+EDTK.US,D,20230302,000000,1.26,1.38,1.26,1.28,4851,0
+EDTK.US,D,20230303,000000,1.37,1.48,1.3,1.45,61520,0
+EDTK.US,D,20230306,000000,1.44,1.55,1.38,1.52,25102,0
+EDTK.US,D,20230307,000000,1.4724,1.56,1.4701,1.52,24821,0
+EDTK.US,D,20230308,000000,1.4834,1.71,1.48,1.58,34973,0
+EDTK.US,D,20230309,000000,1.6,1.69,1.56,1.68,22907,0
+EDTK.US,D,20230310,000000,1.66,1.74,1.65,1.73,17894,0
+EDTK.US,D,20230313,000000,1.71,1.77,1.66,1.76,28547,0
+EDTK.US,D,20230314,000000,1.72,1.72,1.65,1.71,3930,0
+EDTK.US,D,20230315,000000,1.6301,1.66,1.6,1.66,10618,0
+EDTK.US,D,20230316,000000,1.65,1.75,1.65,1.725,29072,0
+EDTK.US,D,20230317,000000,1.67,1.8,1.65,1.78,40926,0
+EDTK.US,D,20230320,000000,1.8,1.94,1.78,1.92,61899,0
+EDTK.US,D,20230321,000000,1.94,1.97,1.885,1.95,16148,0
+EDTK.US,D,20230322,000000,1.93,2.08,1.82,1.99,53229,0
+EDTK.US,D,20230323,000000,1.948,1.98,1.85,1.95,34274,0
+EDTK.US,D,20230324,000000,1.93,1.95,1.85,1.9,22160,0
+EDTK.US,D,20230327,000000,1.82,1.99,1.82,1.95,22152,0
+EDTK.US,D,20230328,000000,1.9799,1.9799,1.83,1.86,21952,0
+EDTK.US,D,20230329,000000,1.9,2.09,1.9,2.03,116783,0
+EDTK.US,D,20230330,000000,2.03,2.065,1.89,1.93,37698,0
+EDTK.US,D,20230331,000000,1.95,2.05,1.86,1.86,32619,0
+EDTK.US,D,20230403,000000,2,2.09,1.85,1.93,33362,0
+EDTK.US,D,20230404,000000,1.93,1.95,1.82,1.91,16856,0
+EDTK.US,D,20230405,000000,1.95,1.95,1.84,1.89,81110,0
+EDTK.US,D,20230406,000000,1.91,1.91,1.8,1.81,30368,0
+EDTK.US,D,20230410,000000,1.86,1.906,1.84,1.88,16816,0
+EDTK.US,D,20230411,000000,1.86,1.88,1.8,1.86,13828,0
+EDTK.US,D,20230412,000000,1.9,1.9,1.77,1.77,18844,0
+EDTK.US,D,20230413,000000,1.8,1.89,1.76,1.8,11982,0
+EDTK.US,D,20230414,000000,1.84,1.84,1.65,1.75,23382,0
+EDTK.US,D,20230417,000000,1.8,1.85,1.73,1.795,12940,0
+EDTK.US,D,20230418,000000,1.86,1.86,1.68,1.68,10782,0
+EDTK.US,D,20230419,000000,1.66,1.88,1.66,1.81,29812,0
+EDTK.US,D,20230420,000000,1.8,1.88,1.73,1.81,11883,0
+EDTK.US,D,20230421,000000,1.78,1.81,1.7,1.745,24011,0
+EDTK.US,D,20230424,000000,1.87,1.87,1.65,1.79,11661,0
+EDTK.US,D,20230425,000000,1.77,1.81,1.75,1.8,6989,0
+EDTK.US,D,20230426,000000,1.76,1.8,1.7,1.7,12872,0
+EDTK.US,D,20230427,000000,1.78,1.79,1.7,1.7,49519,0
+EDTK.US,D,20230428,000000,1.71,1.81,1.68,1.68,66504,0
+EDTK.US,D,20230501,000000,1.72,1.8,1.6,1.71,48247,0
+EDTK.US,D,20230502,000000,1.73,2,1.64,1.76,154165,0
+EDTK.US,D,20230503,000000,1.71,1.9,1.67,1.69,18376,0
+EDTK.US,D,20230504,000000,1.58,1.71,1.55,1.63,14702,0
+EDTK.US,D,20230505,000000,1.65,1.71,1.63,1.68,11172,0
+EDTK.US,D,20230508,000000,1.73,1.82,1.66,1.695,59121,0
+EDTK.US,D,20230509,000000,1.7,1.78,1.65,1.74,54497,0
+EDTK.US,D,20230510,000000,1.78,1.7998,1.68,1.74,52755,0
+EDTK.US,D,20230511,000000,1.74,1.9,1.74,1.78,68725,0
+EDTK.US,D,20230512,000000,1.8,1.95,1.8,1.88,67991,0
+EDTK.US,D,20230515,000000,1.92,1.93,1.8,1.87,24801,0
+EDTK.US,D,20230516,000000,1.87,1.92,1.74,1.83,43515,0
+EDTK.US,D,20230517,000000,1.83,1.9,1.71,1.77,20516,0
+EDTK.US,D,20230518,000000,1.82,1.8599,1.74,1.7999,15044,0
+EDTK.US,D,20230519,000000,1.82,1.85,1.76,1.83,22826,0
+EDTK.US,D,20230522,000000,1.85,1.9,1.6,1.74,26568,0
+EDTK.US,D,20230523,000000,1.72,1.76,1.6,1.6,11386,0
+EDTK.US,D,20230524,000000,1.65,1.71,1.57,1.63,71764,0
+EDTK.US,D,20230525,000000,1.65,1.69,1.6,1.65,31055,0
+EDTK.US,D,20230526,000000,1.65,1.66,1.53,1.55,15631,0
+EDTK.US,D,20230530,000000,1.65,1.65,1.5,1.56,14028,0
+EDTK.US,D,20230531,000000,1.5,1.58,1.49,1.5,10963,0
+EDTK.US,D,20230601,000000,1.5,1.58,1.5,1.52,10776,0
+EDTK.US,D,20230602,000000,1.58,1.58,1.5,1.57,10238,0
+EDTK.US,D,20230605,000000,1.57,1.57,1.48,1.5,7972,0
+EDTK.US,D,20230606,000000,1.54,1.58,1.4701,1.58,23314,0
+EDTK.US,D,20230607,000000,1.58,1.58,1.51,1.57,10578,0
+EDTK.US,D,20230608,000000,1.54,1.58,1.4902,1.55,11675,0
+EDTK.US,D,20230609,000000,1.57,1.7211,1.492,1.55,75002,0
+EDTK.US,D,20230612,000000,1.58,1.5921,1.48,1.51,22446,0
+EDTK.US,D,20230613,000000,1.56,1.6908,1.46,1.46,36126,0
+EDTK.US,D,20230614,000000,1.5,1.59,1.42,1.42,41671,0
+EDTK.US,D,20230615,000000,1.49,1.5,1.44,1.49,10776,0
+EDTK.US,D,20230616,000000,1.45,1.45,1.36,1.4,10499,0
+EDTK.US,D,20230620,000000,1.29,1.4001,1.29,1.37,10128,0
+EDTK.US,D,20230621,000000,1.46,1.5,1.33,1.33,26191,0
+EDTK.US,D,20230622,000000,1.42,1.47,1.4,1.47,10268,0
+EDTK.US,D,20230623,000000,1.46,1.6805,1.36,1.36,11378,0
+EDTK.US,D,20230626,000000,1.412,1.43,1.36,1.36,8660,0
+EDTK.US,D,20230627,000000,1.4,1.43,1.31,1.36,10356,0
+EDTK.US,D,20230628,000000,1.39,1.412,1.3,1.3,14494,0
+EDTK.US,D,20230629,000000,1.35,1.35,1.3,1.3,15006,0
+EDTK.US,D,20230630,000000,1.3915,1.42,1.34,1.35,42861,0
+EDTK.US,D,20230703,000000,1.31,1.32,1.25,1.2799,3879,0
+EDTK.US,D,20230705,000000,1.2999,1.2999,1.17,1.25,6311,0
+EDTK.US,D,20230706,000000,1.3,1.4699,1.29,1.29,18260,0
+EDTK.US,D,20230707,000000,1.3,1.3,1.21,1.28,13329,0
+EDTK.US,D,20230710,000000,1.24,1.26,1.21,1.25,9463,0
+EDTK.US,D,20230711,000000,1.22,1.23,1.2,1.21,10578,0
+EDTK.US,D,20230712,000000,1.23,1.26,1.18,1.18,5703,0
+EDTK.US,D,20230713,000000,1.22,1.3837,1.21,1.26,24286,0
+EDTK.US,D,20230714,000000,1.26,1.28,1.21,1.22,21411,0
+EDTK.US,D,20230717,000000,1.25,1.33,1.2,1.2,29814,0
+EDTK.US,D,20230718,000000,1.2,1.3144,1.2,1.25,20634,0
+EDTK.US,D,20230719,000000,1.22,1.35,1.22,1.2601,77721,0
+EDTK.US,D,20230720,000000,1.27,1.28,1.2145,1.25,49350,0
+EDTK.US,D,20230721,000000,1.26,1.3,1.25,1.25,62794,0
+EDTK.US,D,20230724,000000,1.27,1.3,1.13,1.13,77079,0
+EDTK.US,D,20230725,000000,1.2,1.3,1.185,1.2,76360,0
+EDTK.US,D,20230726,000000,1.25,1.27,1.185,1.23,52580,0
+EDTK.US,D,20230727,000000,1.2331,1.38,1.23,1.3099,119984,0
+EDTK.US,D,20230728,000000,1.39,1.43,1.29,1.35,194654,0
+EDTK.US,D,20230731,000000,1.33,1.55,1.32,1.33,118782,0
+EDTK.US,D,20230801,000000,1.36,1.44,1.3,1.3,62776,0
+EDTK.US,D,20230802,000000,1.32,1.4,1.3,1.37,83880,0
+EDTK.US,D,20230803,000000,1.36,1.44,1.3,1.39,135120,0
+EDTK.US,D,20230804,000000,1.41,1.45,1.37,1.38,153248,0
+EDTK.US,D,20230807,000000,1.41,1.475,1.32,1.35,89599,0
+EDTK.US,D,20230808,000000,1.4,1.42,1.27,1.28,250051,0
+EDTK.US,D,20230809,000000,1.28,1.28,1.1543,1.2,132546,0
+EDTK.US,D,20230810,000000,1.18,1.26,1.18,1.2,71577,0
+EDTK.US,D,20230811,000000,1.16,1.25,1.15,1.23,51514,0
+EDTK.US,D,20230814,000000,1.25,1.31,1.18,1.2,111650,0
+EDTK.US,D,20230815,000000,1.18,1.2,1.15,1.19,67187,0
+EDTK.US,D,20230816,000000,1.19,1.21,1.12,1.17,58754,0
+EDTK.US,D,20230817,000000,1.1988,1.21,1.155,1.19,97536,0
+EDTK.US,D,20230818,000000,1.21,1.23,1.13,1.1604,105886,0
+EDTK.US,D,20230821,000000,1.2,1.225,1.145,1.2,105241,0
+EDTK.US,D,20230822,000000,1.17,1.25,1.14,1.23,103555,0
+EDTK.US,D,20230823,000000,1.27,1.27,1.18,1.23,64306,0
+EDTK.US,D,20230824,000000,1.23,1.3,1.18,1.24,121612,0
+EDTK.US,D,20230825,000000,1.18,1.26,1.18,1.24,68345,0
+EDTK.US,D,20230828,000000,1.26,1.29,1.1825,1.22,84811,0
+EDTK.US,D,20230829,000000,1.23,1.27,1.19,1.22,72176,0
+EDTK.US,D,20230830,000000,1.23,1.27,1.18,1.27,105054,0
+EDTK.US,D,20230831,000000,1.24,1.27,1.18,1.185,116145,0
+EDTK.US,D,20230901,000000,1.21,1.21,1.17,1.18,66918,0
+EDTK.US,D,20230905,000000,1.15,1.17,1.04,1.07,68446,0
+EDTK.US,D,20230906,000000,1.04,1.08,1.04,1.06,45776,0
+EDTK.US,D,20230907,000000,1.04,1.05,1.0038,1.04,51833,0
+EDTK.US,D,20230908,000000,1.0325,1.06,1,1.03,52157,0
+EDTK.US,D,20230911,000000,1.03,1.08,1.02,1.04,59205,0
+EDTK.US,D,20230912,000000,1.03,1.0443,1.01,1.01,51005,0
+EDTK.US,D,20230913,000000,1,1.0483,1,1,55448,0
+EDTK.US,D,20230914,000000,1.01,1.04,1,1.03,52821,0
+EDTK.US,D,20230915,000000,1.03,1.085,1.02,1.04,41044,0
+EDTK.US,D,20230918,000000,1.1,1.14,1.05,1.06,51698,0
+EDTK.US,D,20230919,000000,1.09,1.1,1.0373,1.04,49701,0
+EDTK.US,D,20230920,000000,1.06,1.07,1.04,1.045,50055,0
+EDTK.US,D,20230921,000000,1.07,1.07,1.04,1.05,31078,0
+EDTK.US,D,20230922,000000,1.08,1.11,1.01,1.045,117958,0
+EDTK.US,D,20230925,000000,1.07,1.08,1.04,1.0494,60322,0
+EDTK.US,D,20230926,000000,1.07,1.07,1.015,1.05,46628,0
+EDTK.US,D,20230927,000000,1.07,1.07,1.01,1.01,53689,0
+EDTK.US,D,20230928,000000,1.03,1.05,1.02,1.02,40334,0
+EDTK.US,D,20230929,000000,1.03,1.07,1.005,1.02,51976,0
+EDTK.US,D,20231002,000000,1.06,1.06,1,1.03,65843,0
+EDTK.US,D,20231003,000000,1.03,1.04,0.98,1.01,41325,0
+EDTK.US,D,20231004,000000,1.04,1.06,0.95,1.01,52795,0
+EDTK.US,D,20231005,000000,1.05,1.07,0.95,1,40410,0
+EDTK.US,D,20231006,000000,0.99,1.01,0.94,0.985,40778,0
+EDTK.US,D,20231009,000000,1,1,0.9225,0.94,5423,0
+EDTK.US,D,20231010,000000,0.95,0.95,0.9,0.9149,2994,0
+EDTK.US,D,20231011,000000,0.93,1.02,0.8676,0.95,122572,0
+EDTK.US,D,20231012,000000,0.97,0.98,0.901,0.901,28037,0
+EDTK.US,D,20231013,000000,0.94,0.95,0.8601,0.8601,12306,0
+EDTK.US,D,20231016,000000,0.8601,0.8701,0.8221,0.8221,5834,0
+EDTK.US,D,20231017,000000,0.866,0.866,0.81,0.8452,19221,0
+EDTK.US,D,20231018,000000,0.865,0.866,0.83005,0.8305,28088,0
+EDTK.US,D,20231019,000000,0.81,0.9,0.75,0.841,58863,0
+EDTK.US,D,20231020,000000,0.89,0.89,0.834,0.87,15009,0
+EDTK.US,D,20231023,000000,0.861,0.88,0.8137,0.83,30148,0
+EDTK.US,D,20231024,000000,0.82,0.861,0.82,0.831,20867,0
+EDTK.US,D,20231025,000000,0.8475,0.938,0.8301,0.938,32936,0
+EDTK.US,D,20231026,000000,0.94,1.02,0.9,1.005,34488,0
+EDTK.US,D,20231027,000000,1.04,1.04,1.02,1.02,3059,0
+EDTK.US,D,20231030,000000,1.06,1.1069,1,1.02,36999,0
+EDTK.US,D,20231031,000000,1.03,1.11,0.9762,1.01,87595,0
+EDTK.US,D,20231101,000000,1.04,1.0901,0.972,1.05,93367,0
+EDTK.US,D,20231102,000000,1.03,1.06,1,1.06,407,0
+EDTK.US,D,20231103,000000,1.03,1.03,0.99,1,545,0
+EDTK.US,D,20231106,000000,1.11,1.11,1.04,1.04,4135,0
+EDTK.US,D,20231107,000000,1.06,1.06,0.99,0.99,29197,0
+EDTK.US,D,20231108,000000,1.01,1.04,0.97,1.02,37568,0
+EDTK.US,D,20231109,000000,1.02,1.02,0.97,1.02,1417,0
+EDTK.US,D,20231110,000000,1.02,1.02,0.85,0.8502,6746,0
+EDTK.US,D,20231113,000000,0.83,0.8649,0.83,0.8649,263,0
+EDTK.US,D,20231114,000000,0.9501,0.9699,0.9501,0.9699,657,0
+EDTK.US,D,20231115,000000,0.906,0.95495,0.906,0.95495,2156,0
+EDTK.US,D,20231116,000000,0.91,0.98,0.8333,0.875,975,0
+EDTK.US,D,20231117,000000,0.9501,0.9501,0.851,0.851,813,0
+EDTK.US,D,20231120,000000,0.99,0.99,0.8567,0.9001,24993,0
+EDTK.US,D,20231121,000000,0.86,1,0.848753,0.86,30158,0
+EDTK.US,D,20231122,000000,0.89,0.92,0.84,0.8746,43129,0
+EDTK.US,D,20231124,000000,0.9601,0.9601,0.8784,0.9,72306,0
+EDTK.US,D,20231127,000000,0.96,1,0.96,0.99,7485,0
+EDTK.US,D,20231128,000000,0.9952,1.03,0.97,0.9803,50853,0
+EDTK.US,D,20231129,000000,1.01,1.01,0.95,0.99,8257,0
+EDTK.US,D,20231130,000000,0.94,1.01,0.92,1.01,36412,0
+EDTK.US,D,20231201,000000,0.972,1.074,0.95,1,9108,0
+EDTK.US,D,20231204,000000,0.95,0.95,0.923,0.923,801,0
+EDTK.US,D,20231205,000000,0.966,0.966,0.93,0.93,943,0
+EDTK.US,D,20231206,000000,0.955,0.955,0.87,0.9397,6379,0
+EDTK.US,D,20231207,000000,0.9063,0.956,0.8801,0.9,7706,0
+EDTK.US,D,20231208,000000,0.926,0.9359,0.8702,0.9359,31641,0
+EDTK.US,D,20231211,000000,0.8601,0.9131,0.8601,0.8925,29862,0
+EDTK.US,D,20231212,000000,0.8501,1.0317,0.8501,1.025,73894,0
+EDTK.US,D,20231213,000000,0.9942,0.9942,0.94,0.94,56751,0
+EDTK.US,D,20231214,000000,0.97,0.99,0.9502,0.9575,31252,0
+EDTK.US,D,20231215,000000,0.96,0.96,0.94,0.9401,30739,0
+EDTK.US,D,20231218,000000,0.95,1.03,0.95,0.95,97366,0
+EDTK.US,D,20231219,000000,1.03,1.067,0.97,1.02,141353,0
+EDTK.US,D,20231220,000000,1.05,1.05,1,1,62413,0
+EDTK.US,D,20231221,000000,1.03,1.0478,1.02,1.02,61891,0
+EDTK.US,D,20231222,000000,1.04,1.04,1.01,1.01,32283,0
+EDTK.US,D,20231226,000000,1.01,1.065,1.01,1.05,71377,0
+EDTK.US,D,20231227,000000,1.1,1.18,1.08,1.132,56713,0
+EDTK.US,D,20231228,000000,1.17,1.24,1.16,1.16,51952,0
+EDTK.US,D,20231229,000000,1.18,1.32,1.15,1.26,118017,0
+EDTK.US,D,20240102,000000,1.21,1.34,1.0001,1.14,80359,0
+EDTK.US,D,20240103,000000,1.18,1.25,1.08,1.08,54938,0
+EDTK.US,D,20240104,000000,1.08,1.09,0.97,1.08,54759,0
+EDTK.US,D,20240105,000000,1.0884,1.0884,1.03,1.04,2212,0
+EDTK.US,D,20240108,000000,1.05,1.0501,1,1,30866,0
+EDTK.US,D,20240109,000000,1,1.0542,0.9818,1.02505,32981,0
+EDTK.US,D,20240110,000000,1.03,1.06,0.97,1.02,39657,0
+EDTK.US,D,20240111,000000,1.09,1.09,0.9875,1.01,45991,0
+EDTK.US,D,20240112,000000,1.08,1.1317,0.91,0.91,68283,0
+EDTK.US,D,20240116,000000,0.96,1,0.9,0.9,16852,0
+EDTK.US,D,20240117,000000,0.91,0.968,0.91,0.9432,4736,0
+EDTK.US,D,20240118,000000,0.96,0.964,0.91,0.91,5192,0
+EDTK.US,D,20240119,000000,0.9451,0.9451,0.91,0.91,4629,0
+EDTK.US,D,20240122,000000,0.905,0.958,0.905,0.905,1818,0
+EDTK.US,D,20240123,000000,0.938,0.938,0.92,0.925,8423,0
+EDTK.US,D,20240124,000000,0.9343,0.9771,0.9343,0.94,1592,0
+EDTK.US,D,20240125,000000,0.98,1.0501,0.94,0.98,77520,0
+EDTK.US,D,20240126,000000,1.05,1.1,0.98,1.02,85885,0
+EDTK.US,D,20240129,000000,1.01,1.086,0.97,0.97,3825,0
+EDTK.US,D,20240130,000000,1.05,1.05,1,1.02,558,0
+EDTK.US,D,20240201,000000,0.9055,1.05,0.9,0.95,40256,0
+EDTK.US,D,20240202,000000,0.94,1.07,0.94,1.01,46263,0
+EDTK.US,D,20240205,000000,0.98,0.98,0.9115,0.9302,6314,0
+EDTK.US,D,20240206,000000,0.9301,1.03,0.93,0.995,53200,0
+EDTK.US,D,20240207,000000,0.986,1.0568,0.9,0.93,10869,0
+EDTK.US,D,20240208,000000,1.03,1.03,0.93,0.9545,2036,0
+EDTK.US,D,20240209,000000,0.97,0.9707,0.91,0.9243,84286,0
+EDTK.US,D,20240212,000000,0.94,0.9726,0.93,0.94,8737,0
+EDTK.US,D,20240213,000000,0.9,0.93,0.9,0.9202,13404,0
+EDTK.US,D,20240214,000000,0.93,0.9305,0.8927,0.92,11293,0
+EDTK.US,D,20240215,000000,0.927,1.05,0.8802,0.96,239169,0
+EDTK.US,D,20240216,000000,0.914,1.05,0.8802,0.8804,184844,0
+EDTK.US,D,20240220,000000,0.8857,0.8857,0.7728,0.83,67171,0
+EDTK.US,D,20240221,000000,0.87,0.918,0.83,0.918,25989,0
+EDTK.US,D,20240222,000000,0.916,0.977,0.913,0.97,52481,0
+EDTK.US,D,20240223,000000,1,1,0.9,0.94,80127,0
+EDTK.US,D,20240226,000000,0.94,0.9582,0.9,0.945,10777,0
+EDTK.US,D,20240227,000000,0.92,1.01,0.9176,1.01,126932,0
+EDTK.US,D,20240228,000000,0.9899,1,0.88,0.94,57405,0
+EDTK.US,D,20240229,000000,0.9118,0.935,0.9,0.9052,4209,0
+EDTK.US,D,20240301,000000,0.91848,0.99,0.91848,0.9544,41537,0
+EDTK.US,D,20240304,000000,0.94,0.98,0.92,0.9523,49717,0
+EDTK.US,D,20240305,000000,0.9752,0.9752,0.9752,0.9752,594,0
+EDTK.US,D,20240306,000000,0.9751,0.9751,0.9226,0.97,38194,0
+EDTK.US,D,20240307,000000,0.935,1.02,0.93,0.9883,52201,0
+EDTK.US,D,20240308,000000,0.93,0.9988,0.93,0.96505,38024,0
+EDTK.US,D,20240311,000000,0.954,1.0029,0.9301,0.95,81909,0
+EDTK.US,D,20240312,000000,0.9301,0.975,0.8831,0.915,56828,0
+EDTK.US,D,20240313,000000,0.96,0.96,0.925,0.93,4616,0
+EDTK.US,D,20240314,000000,0.93,0.966,0.9251,0.935,4219,0
+EDTK.US,D,20240315,000000,0.93,0.971,0.93,0.97,12950,0
+EDTK.US,D,20240318,000000,0.94,1,0.94,1,10361,0
+EDTK.US,D,20240319,000000,0.96,1,0.941,1,7905,0
+EDTK.US,D,20240320,000000,0.971,1,0.95,1,1301,0
+EDTK.US,D,20240321,000000,0.965,0.9787,0.9301,0.9787,109079,0
+EDTK.US,D,20240322,000000,0.95,0.96,0.92,0.9542,14505,0
+EDTK.US,D,20240325,000000,0.952,1.01,0.932,1.01,88336,0
+EDTK.US,D,20240326,000000,1.0085,1.02,0.96,0.96,17701,0
+EDTK.US,D,20240327,000000,0.97,1,0.93,0.9469,55528,0
+EDTK.US,D,20240328,000000,0.9536,0.9536,0.925,0.95,47166,0
+EDTK.US,D,20240401,000000,0.94,0.99,0.91,0.99,24041,0
+EDTK.US,D,20240402,000000,0.9619,0.99,0.93,0.93,107831,0
+EDTK.US,D,20240403,000000,0.951,0.951,0.92,0.9405,50111,0
+EDTK.US,D,20240404,000000,0.951,0.951,0.92,0.925,38561,0
+EDTK.US,D,20240405,000000,0.93,0.9501,0.93,0.95,8929,0
+EDTK.US,D,20240408,000000,0.9301,0.962901,0.92,0.95,42496,0
+EDTK.US,D,20240409,000000,0.94,0.9625,0.93,0.96,21733,0
+EDTK.US,D,20240410,000000,0.938,0.99,0.93,0.936,103375,0
+EDTK.US,D,20240411,000000,0.946,0.946,0.925,0.94,45428,0
+EDTK.US,D,20240412,000000,0.961,0.9628,0.92,0.92,70648,0
+EDTK.US,D,20240415,000000,0.93,0.935,0.915,0.915,15791,0
+EDTK.US,D,20240416,000000,0.926,0.931,0.905,0.9225,51026,0
+EDTK.US,D,20240417,000000,0.94,0.961,0.9101,0.92005,50531,0
+EDTK.US,D,20240418,000000,0.9634,0.9634,0.91,0.9325,35633,0
+EDTK.US,D,20240419,000000,0.92,0.9235,0.905,0.91,17522,0
+EDTK.US,D,20240422,000000,0.91,0.951,0.91,0.94,50687,0
+EDTK.US,D,20240423,000000,0.93,0.941,0.9102,0.9281,36824,0
+EDTK.US,D,20240424,000000,0.9101,0.96,0.9101,0.96,17640,0
+EDTK.US,D,20240425,000000,0.97,1.0091,0.918,1.005,122966,0
+EDTK.US,D,20240426,000000,0.9848,0.9848,0.92,0.9499,97842,0
+EDTK.US,D,20240429,000000,0.9499,0.9722,0.8611,0.9,69549,0
+EDTK.US,D,20240430,000000,0.925,0.98,0.915,0.971,64131,0
+EDTK.US,D,20240501,000000,0.9701,0.99,0.92,0.9453,37943,0
+EDTK.US,D,20240502,000000,0.961,0.9615,0.912,0.915,41875,0
+EDTK.US,D,20240503,000000,0.915,0.921,0.915,0.9198,10049,0
+EDTK.US,D,20240506,000000,0.92,0.925,0.91,0.9106,7112,0
+EDTK.US,D,20240507,000000,0.913499,0.94101,0.900592,0.94,71617,0
+EDTK.US,D,20240508,000000,0.941,0.941,0.91,0.91,33028,0
+EDTK.US,D,20240509,000000,0.915,0.9414,0.8725,0.9,54475,0
+EDTK.US,D,20240510,000000,0.915,0.915,0.905099,0.905099,2144,0
+EDTK.US,D,20240513,000000,0.9199,0.92,0.91,0.92,11546,0
+EDTK.US,D,20240514,000000,0.906,0.94,0.8735,0.9001,32009,0
+EDTK.US,D,20240515,000000,0.91,0.91,0.91,0.91,218,0
+EDTK.US,D,20240516,000000,0.919,0.919,0.9189,0.919,1721,0
+EDTK.US,D,20240517,000000,0.930101,0.930226,0.92,0.92,5736,0
+EDTK.US,D,20240520,000000,0.9195,0.9389,0.910001,0.936,1980,0
+EDTK.US,D,20240521,000000,0.925,0.98,0.925,0.9797,10189,0
+EDTK.US,D,20240522,000000,0.959,1.01,0.945,1.01,137646,0
+EDTK.US,D,20240523,000000,0.99,1.1,0.96,1.1,139211,0
+EDTK.US,D,20240524,000000,1.08,1.11,1.05,1.09,121782,0
+EDTK.US,D,20240528,000000,1.09,1.14,1.06,1.11,129501,0
+EDTK.US,D,20240529,000000,1.08,1.17,1.05,1.06,305614,0
+EDTK.US,D,20240530,000000,1.07,1.09,1.05,1.06,131624,0
+EDTK.US,D,20240531,000000,1.06,1.07,0.9999,1.03,30595,0
+EDTK.US,D,20240603,000000,1.09,1.1,1.022,1.0699,38283,0
+EDTK.US,D,20240604,000000,1.05,1.12,1.03,1.12,60663,0
+EDTK.US,D,20240605,000000,1.11,1.13,1.08,1.13,49315,0
+EDTK.US,D,20240606,000000,1.11,1.11,1.06,1.06,55397,0
+EDTK.US,D,20240607,000000,1.04,1.08,1.03,1.05,106189,0
+EDTK.US,D,20240610,000000,1.06,1.07,1.03,1.05,64637,0
+EDTK.US,D,20240611,000000,1.04,1.06,1.02,1.02,49024,0
+EDTK.US,D,20240612,000000,1.04,1.08,1.01,1.01,99754,0
+EDTK.US,D,20240613,000000,1.03,1.06,1.03,1.0399,56691,0
+EDTK.US,D,20240614,000000,1.05,1.05,1.01,1.02,6121,0
+EDTK.US,D,20240617,000000,1.03,1.06,1.01,1.06,47009,0
+EDTK.US,D,20240618,000000,1.04,1.05,1.01,1.05,59232,0
+EDTK.US,D,20240620,000000,1.02,1.06,1.02,1.03,101283,0
+EDTK.US,D,20240621,000000,1.04,1.06,1.0206,1.04,73391,0
+EDTK.US,D,20240624,000000,1.03,1.03,1.03,1.03,960,0
+EDTK.US,D,20240625,000000,1.03,1.08,1.03,1.03,101765,0
+EDTK.US,D,20240626,000000,1.04,1.08,1.04,1.05,1359,0
+EDTK.US,D,20240627,000000,1.04,1.06,1.04,1.06,1792,0
+EDTK.US,D,20240628,000000,1.05,1.06,1.02,1.05,2807,0
+EDTK.US,D,20240701,000000,0.9999,1.04,0.9999,1.02,50434,0
+EDTK.US,D,20240702,000000,1,1.01,1,1.01,877,0
+EDTK.US,D,20240703,000000,1.01,1.027,1.01,1.027,518,0
+EDTK.US,D,20240705,000000,1.0098,1.09,1.0098,1.09,5775,0
+EDTK.US,D,20240708,000000,1.06,1.1,1.03,1.1,4163,0
+EDTK.US,D,20240709,000000,1.04,1.14,1.01,1.0553,130783,0
+EDTK.US,D,20240710,000000,1.09,1.09,1.03,1.04,72753,0
+EDTK.US,D,20240711,000000,1.0448,1.16,1.0448,1.12,86415,0
+EDTK.US,D,20240712,000000,1.15,1.15,1.085,1.09,4039,0
+EDTK.US,D,20240715,000000,1.09,1.15,1.09,1.14,126909,0
+EDTK.US,D,20240716,000000,1.06,1.09,1.06,1.09,2291,0
+EDTK.US,D,20240717,000000,1.11,1.111,1.04,1.093,59397,0
+EDTK.US,D,20240718,000000,1.08,1.08,1.08,1.08,708,0
+EDTK.US,D,20240719,000000,1.11,1.1113,1.07,1.1113,40925,0
+EDTK.US,D,20240722,000000,1.09,1.15,1.06,1.093,56445,0
+EDTK.US,D,20240723,000000,1.1,1.1,1.08,1.1,1236,0
+EDTK.US,D,20240724,000000,1.14,1.18,1.08,1.08,98981,0
+EDTK.US,D,20240725,000000,1.099,1.115,1.08,1.115,1122,0
+EDTK.US,D,20240726,000000,1.085,1.1,1.07,1.1,1086,0
+EDTK.US,D,20240729,000000,1.09,1.125,1.07,1.125,39077,0
+EDTK.US,D,20240730,000000,1.13,1.16,1.095,1.16,45793,0
+EDTK.US,D,20240731,000000,1.16,1.22,1.11,1.215,64242,0
+EDTK.US,D,20240801,000000,1.19,1.2699,1.19,1.24,15792,0
+EDTK.US,D,20240802,000000,1.265,1.265,1.22,1.24,3856,0
+EDTK.US,D,20240805,000000,1.2258,1.2346,1.2,1.2346,1806,0
+EDTK.US,D,20240806,000000,1.2011,1.2011,1.2011,1.2011,247,0
+EDTK.US,D,20240807,000000,1.2,1.25,1.17,1.19,60897,0
+EDTK.US,D,20240808,000000,1.19,1.19,1.16,1.16,2397,0
+EDTK.US,D,20240809,000000,1.19,1.19,1.13,1.16,4409,0
+EDTK.US,D,20240812,000000,1.14,1.16,1.12,1.12,1598,0
+EDTK.US,D,20240813,000000,1.1492,1.1492,1.1,1.11,5343,0
+EDTK.US,D,20240814,000000,1.09,1.125,1.09,1.1,1370,0
+EDTK.US,D,20240815,000000,1.11,1.21,1.11,1.15,7558,0
+EDTK.US,D,20240816,000000,1.15,1.15,1.11,1.15,1470,0
+EDTK.US,D,20240819,000000,1.15,1.15,1.13,1.145,1664,0
+EDTK.US,D,20240820,000000,1.14,1.16,1.09,1.15,5318,0
+EDTK.US,D,20240821,000000,1.14,1.1405,1.1,1.12,54469,0
+EDTK.US,D,20240822,000000,1.13,1.14,1.1,1.1,32559,0
+EDTK.US,D,20240823,000000,1.13,1.15,1.11,1.15,32970,0
+EDTK.US,D,20240826,000000,1.18,1.18,1.12,1.17,43232,0
+EDTK.US,D,20240827,000000,1.14,1.16,1.025,1.09,54993,0
+EDTK.US,D,20240828,000000,1.09,1.14,1.07,1.14,8401,0
+EDTK.US,D,20240829,000000,1.13,1.14,1.07,1.1,39674,0
+EDTK.US,D,20240830,000000,1.08,1.135,1.07,1.13,37085,0
+EDTK.US,D,20240903,000000,1.15,1.15,1.11,1.15,33762,0
+EDTK.US,D,20240904,000000,1.1,1.15,1.08,1.13,41748,0
+EDTK.US,D,20240905,000000,1.11,1.1462,1.1,1.12,32475,0
+EDTK.US,D,20240906,000000,1.14,1.16,1.11,1.13,46351,0
+EDTK.US,D,20240909,000000,1.15,1.16,1.12,1.12,49510,0
+EDTK.US,D,20240910,000000,1.13,1.2,1.13,1.15,115873,0
+EDTK.US,D,20240911,000000,1.13,1.1405,1.05,1.06,53879,0
+EDTK.US,D,20240912,000000,1.06,1.09,1.04,1.04,2977,0
+EDTK.US,D,20240913,000000,1.08,1.08,0.95,1.05,57116,0
+EDTK.US,D,20240916,000000,1.03,1.045,0.98,1.01,49721,0
+EDTK.US,D,20240917,000000,0.975,1.05,0.958,1.03,38926,0
+EDTK.US,D,20240918,000000,1.02,1.06,1.02,1.05,2935,0
+EDTK.US,D,20240919,000000,1.05,1.09,1.02,1.04,35725,0
+EDTK.US,D,20240920,000000,1.03,1.08,1.03,1.065,61128,0
+EDTK.US,D,20240923,000000,1.04,1.04,1.04,1.04,247,0
+EDTK.US,D,20240924,000000,1.04,1.18,1.04,1.1,126631,0
+EDTK.US,D,20240925,000000,1.07,1.08,1.04,1.04,62295,0
+EDTK.US,D,20240926,000000,1.05,1.1,1.05,1.09,5423,0
+EDTK.US,D,20240927,000000,1.08,1.1519,1.05,1.06,58632,0
+EDTK.US,D,20240930,000000,1.12,1.18,1.08,1.14,114749,0
+EDTK.US,D,20241001,000000,1.15,1.15,1.11,1.11,5320,0
+EDTK.US,D,20241002,000000,1.1,1.13,1.08,1.08,53338,0
+EDTK.US,D,20241003,000000,1.09,1.0998,1.07,1.07,1398,0
+EDTK.US,D,20241004,000000,1.09,1.12,1.05,1.09,52562,0
+EDTK.US,D,20241007,000000,1.1499,1.1499,1.06,1.06,50100,0
+EDTK.US,D,20241008,000000,1.06,1.1,1.04,1.06,47164,0
+EDTK.US,D,20241009,000000,1.06,1.07,1.02,1.02,34071,0
+EDTK.US,D,20241010,000000,1.03,1.06,1.01,1.01,50025,0
+EDTK.US,D,20241011,000000,1.04,1.08,1.01,1.02,51477,0
+EDTK.US,D,20241014,000000,1.01,1.05,1.01,1.01,49978,0
+EDTK.US,D,20241015,000000,1.01,1.02,0.97,0.97,39029,0
+EDTK.US,D,20241016,000000,0.991,0.995,0.96,0.97,39747,0
+EDTK.US,D,20241017,000000,0.96,0.998,0.96,0.998,688,0
+EDTK.US,D,20241018,000000,0.96,0.9999,0.96,0.97,4718,0
+EDTK.US,D,20241021,000000,0.9805,0.9807,0.96,0.961,19394,0
+EDTK.US,D,20241022,000000,0.961,1.04,0.9173,1.02,58402,0
+EDTK.US,D,20241023,000000,1.01,1.045,1.01,1.01,1447,0
+EDTK.US,D,20241024,000000,1.01,1.02,0.9547,0.96,46687,0
+EDTK.US,D,20241025,000000,0.93,0.97505,0.93,0.9701,1189,0
+EDTK.US,D,20241028,000000,0.96,1.04,0.95,1.02,67377,0
+EDTK.US,D,20241029,000000,1.035,1.04,1,1.01,2682,0
+EDTK.US,D,20241030,000000,1.01,1.0345,0.98,1.0345,34760,0
+EDTK.US,D,20241031,000000,0.98,1.0258,0.98,1.0258,578,0
+EDTK.US,D,20241101,000000,1.021,1.021,1,1,546,0
+EDTK.US,D,20241104,000000,1,1.04,0.982,0.982,13605,0
+EDTK.US,D,20241105,000000,0.9017,0.96,0.9017,0.955,3474,0
+EDTK.US,D,20241106,000000,0.92,0.92,0.84,0.9,8201,0
+EDTK.US,D,20241107,000000,0.8736,0.975049,0.8736,0.9712,48412,0
+EDTK.US,D,20241108,000000,1,1.03,1,1.02,6546,0
+EDTK.US,D,20241111,000000,0.9906,0.9906,0.97,0.97,1828,0
+EDTK.US,D,20241112,000000,0.97,0.97,0.95,0.9526,1951,0
+EDTK.US,D,20241113,000000,0.96,1.02,0.96,1.02,7617,0
+EDTK.US,D,20241114,000000,1.01,1.0348,0.98,1.0348,31016,0
+EDTK.US,D,20241115,000000,0.98,1.015,0.9017,0.97,7033,0
+EDTK.US,D,20241118,000000,0.97,1.02,0.97,1.02,4064,0
+EDTK.US,D,20241119,000000,1.09,1.12,1.01,1.04,7323,0
+EDTK.US,D,20241120,000000,1.02,1.05,1,1.04,2724,0
+EDTK.US,D,20241121,000000,1.02,1.02,1.01,1.01,1454,0
+EDTK.US,D,20241122,000000,0.97,0.9701,0.95,0.97,7472,0
+EDTK.US,D,20241125,000000,0.97,1.0354,0.96,1.0354,4971,0
+EDTK.US,D,20241126,000000,0.97,1.01,0.96,1,3911,0
+EDTK.US,D,20241127,000000,1,1.01,0.96,1,54778,0
+EDTK.US,D,20241129,000000,1,1,1,1,290,0
+EDTK.US,D,20241202,000000,0.97,1.05,0.97,1,1702,0
+EDTK.US,D,20241203,000000,1.01,1.09,0.98,1.09,37382,0
+EDTK.US,D,20241204,000000,1.03,1.07,0.99,1.07,4737,0
+EDTK.US,D,20241205,000000,0.9955,1.06,0.98,1.01,5845,0
+EDTK.US,D,20241206,000000,0.99,1.06,0.99,1.0453,3356,0
+EDTK.US,D,20241209,000000,1.015,1.11,0.99,1.06,5661,0
+EDTK.US,D,20241210,000000,1.01,1.082,1,1.02,42932,0
+EDTK.US,D,20241211,000000,1,1.04,0.995,1.01,4126,0
+EDTK.US,D,20241212,000000,1.01,1.04,1,1.04,1441,0
+EDTK.US,D,20241213,000000,1,1.025,1,1.01,2245,0
+EDTK.US,D,20241216,000000,1.01,1.055,0.98,1.02,43160,0
+EDTK.US,D,20241217,000000,1.01,1.09,0.95,0.96,13971,0
+EDTK.US,D,20241218,000000,0.97,1,0.95,0.96,3718,0
+EDTK.US,D,20241219,000000,0.93,0.975,0.91,0.91,8438,0
+EDTK.US,D,20241220,000000,0.95,0.97,0.922,0.97,5920,0
+EDTK.US,D,20241223,000000,0.95,1.025,0.95,1.025,4048,0
+EDTK.US,D,20241224,000000,1.01,1.04,1,1.02,840,0
+EDTK.US,D,20241226,000000,1.02,1.0342,0.9073,1.01,38810,0
+EDTK.US,D,20241227,000000,1.03,1.04,1,1.04,979,0
+EDTK.US,D,20241230,000000,1.03,1.05,0.95,1,7779,0
+EDTK.US,D,20241231,000000,0.9132,1.03,0.9132,1.01,4021,0
+EDTK.US,D,20250102,000000,1.04,1.04,1,1.04,2353,0
+EDTK.US,D,20250103,000000,1.04,1.07,1.01,1.07,40266,0
+EDTK.US,D,20250106,000000,1,1.08,0.999,1.08,7824,0
+EDTK.US,D,20250107,000000,1.02,1.1,1.0196,1.1,2221,0
+EDTK.US,D,20250108,000000,1.09,1.12,1.09,1.12,3362,0
+EDTK.US,D,20250110,000000,1.12,1.18,1.09,1.18,6220,0
+EDTK.US,D,20250113,000000,1.2,1.2,1.05,1.13,7537,0
+EDTK.US,D,20250114,000000,1.12,1.19,1.12,1.16,2318,0
+EDTK.US,D,20250115,000000,1.18,1.2,1.16,1.18,6734,0
+EDTK.US,D,20250116,000000,1.17,1.18,1.12,1.14,34268,0
+EDTK.US,D,20250117,000000,1.1526,1.1526,1.1,1.1,19996,0
+EDTK.US,D,20250121,000000,1.14,1.14,1,1.07,6822,0
+EDTK.US,D,20250122,000000,1.07,1.07,1.07,1.07,421,0
+EDTK.US,D,20250123,000000,1.0603,1.0752,1.03,1.0752,2161,0
+EDTK.US,D,20250124,000000,1.07,1.1271,1.04,1.04,1533,0
+EDTK.US,D,20250127,000000,1.04,1.04,1.03,1.03,556,0
+EDTK.US,D,20250128,000000,1,1,1,1,621,0
+EDTK.US,D,20250129,000000,0.98,0.98,0.97,0.97,858,0
+EDTK.US,D,20250130,000000,0.98,0.995,0.98,0.98,1780,0
+EDTK.US,D,20250131,000000,1,1,0.98,0.9801,2775,0
+EDTK.US,D,20250203,000000,1.01,1.0284,0.98,1.0284,1590,0
+EDTK.US,D,20250204,000000,0.96,0.96,0.9426,0.9426,574,0
+EDTK.US,D,20250205,000000,1,1.0188,0.98,1,3014,0
+EDTK.US,D,20250206,000000,1,1,0.97,0.97,2233,0
+EDTK.US,D,20250207,000000,0.9815,0.9835,0.966,0.98,2207,0
+EDTK.US,D,20250210,000000,0.966,1.0238,0.955,1.0238,3167,0
+EDTK.US,D,20250211,000000,1.02,1.0735,1.02,1.0735,2200,0
+EDTK.US,D,20250212,000000,1.06,1.07,1.06,1.0699,936,0
+EDTK.US,D,20250213,000000,1.08,1.08,1.04,1.06,33707,0
+EDTK.US,D,20250214,000000,1.05,1.1397,1,1.04,6053,0
+EDTK.US,D,20250218,000000,1.08,1.1,1.07,1.07,40989,0
+EDTK.US,D,20250219,000000,1.05,1.1,1.05,1.1,577,0
+EDTK.US,D,20250220,000000,1.021,1.1051,1.021,1.0964,40918,0
+EDTK.US,D,20250221,000000,1.07,1.085,1.07,1.085,683,0
+EDTK.US,D,20250224,000000,1.06,1.06,1.03,1.03,1497,0
+EDTK.US,D,20250225,000000,1.0602,1.08,1.01,1.06,37523,0
+EDTK.US,D,20250226,000000,1.06,1.06,1.02,1.04,4849,0
+EDTK.US,D,20250227,000000,1.03,1.03,1.03,1.03,483,0
+EDTK.US,D,20250228,000000,1,1,0.9552,0.985,5914,0
+EDTK.US,D,20250303,000000,0.965,0.997,0.9551,0.995,3550,0
+EDTK.US,D,20250304,000000,1.04,1.04,1,1,45374,0
+EDTK.US,D,20250305,000000,1.02,1.0364,1,1.0364,31152,0
+EDTK.US,D,20250306,000000,1.001,1.02,1.001,1.02,3168,0
+EDTK.US,D,20250307,000000,1.01,1.026126,1,1.026126,968,0
+EDTK.US,D,20250310,000000,1.01,1.03,0.966,1.03,4132,0
+EDTK.US,D,20250311,000000,1,1.025,1,1.025,1999,0
+EDTK.US,D,20250312,000000,1,1.02,1,1.02,921,0
+EDTK.US,D,20250313,000000,1,1.09,1,1.0648,35568,0
+EDTK.US,D,20250314,000000,1.04,1.055,1.03,1.055,1360,0
+EDTK.US,D,20250317,000000,1.04,1.04,1,1.027,4184,0
+EDTK.US,D,20250318,000000,1.01,1.01,1.01,1.01,879,0
+EDTK.US,D,20250319,000000,1.01,1.0495,1,1.01,41432,0
+EDTK.US,D,20250320,000000,1.03,1.0863,1.03,1.0863,462,0
+EDTK.US,D,20250321,000000,1.03,1.07,1.03,1.03,1621,0
+EDTK.US,D,20250324,000000,1.06,1.06,1.01,1.04,6677,0
+EDTK.US,D,20250325,000000,0.97,1.0432,0.97,1.01,2740,0
+EDTK.US,D,20250326,000000,1.01,1.0284,1.01,1.0284,1108,0
+EDTK.US,D,20250327,000000,1.035,1.05,1.02,1.0385,952,0
+EDTK.US,D,20250328,000000,1.01,1.0288,0.955,1.01,5865,0
+EDTK.US,D,20250331,000000,1,1.0174,1,1.0174,2029,0
+EDTK.US,D,20250401,000000,1.034,1.034,0.988,1.01,4853,0
+EDTK.US,D,20250402,000000,1.01,1.01,1,1.0052,2032,0
+EDTK.US,D,20250403,000000,1.01,1.01,0.98,1.01,10850,0
+EDTK.US,D,20250404,000000,1,1.01,0.962,1.01,15822,0
+EDTK.US,D,20250407,000000,1.0042,1.01,0.984,1.01,3302,0
+EDTK.US,D,20250408,000000,0.988,1.01,0.9374,1.01,3380,0
+EDTK.US,D,20250409,000000,1,1.01,0.972,1.01,10926,0
+EDTK.US,D,20250410,000000,0.957,1,0.957,1,921,0
+EDTK.US,D,20250411,000000,1,1.0109,0.9447,1,24105,0
+EDTK.US,D,20250414,000000,1.06,1.06,0.9246,0.9849,13019,0
+EDTK.US,D,20250415,000000,0.956,1.0203,0.956,1,1211,0
+EDTK.US,D,20250416,000000,0.972,0.982,0.94,0.97,1614,0
+EDTK.US,D,20250417,000000,0.955,0.98,0.945,0.98,1056,0
+EDTK.US,D,20250421,000000,0.955,0.9775,0.955,0.9775,10618,0
+EDTK.US,D,20250422,000000,0.961,0.99,0.961,0.99,3814,0
+EDTK.US,D,20250423,000000,0.972,1.08,0.972,1.04,20912,0
+EDTK.US,D,20250424,000000,1.01,1.05,1.01,1.01,23184,0
+EDTK.US,D,20250425,000000,1.07,1.08,1.04,1.04,12537,0
+EDTK.US,D,20250428,000000,1.06,1.06,1.03,1.03,10716,0
+EDTK.US,D,20250429,000000,1.04,1.04,1.02,1.02,10269,0
+EDTK.US,D,20250430,000000,1.02,1.04,1.0192,1.04,3071,0
+EDTK.US,D,20250501,000000,1.04,1.09,1.04,1.0744,2614,0
+EDTK.US,D,20250502,000000,1.04,1.05,1.04,1.04,1449,0
+EDTK.US,D,20250505,000000,1.07,1.08,1.03,1.03,2731,0
+EDTK.US,D,20250506,000000,1.07,1.07,0.92,0.92,5087,0
+EDTK.US,D,20250507,000000,0.9903,1.03,0.8477,0.8477,33455,0
+EDTK.US,D,20250508,000000,0.9,0.9584,0.81,0.8804,10749,0
+EDTK.US,D,20250509,000000,0.946,0.984999,0.8008,0.9696,22035,0
+EDTK.US,D,20250512,000000,0.94,1.01,0.94,0.978,9824,0
+EDTK.US,D,20250513,000000,1.0185,1.0185,0.9812,0.984,11053,0
+EDTK.US,D,20250514,000000,1,1.01,0.9287,1.01,4021,0
+EDTK.US,D,20250515,000000,1.03,1.03,0.96,0.99,6321,0
+EDTK.US,D,20250516,000000,0.99,0.99,0.8801,0.899167,22271,0
+EDTK.US,D,20250519,000000,0.925,0.9536,0.925,0.9536,2628,0
+EDTK.US,D,20250520,000000,0.966,0.966,0.935,0.935,8722,0
+EDTK.US,D,20250521,000000,0.955,0.966,0.9,0.9598,10559,0
+EDTK.US,D,20250522,000000,0.9565,0.96,0.952,0.952,1191,0
+EDTK.US,D,20250523,000000,0.9616,0.9825,0.922,0.951,13414,0
+EDTK.US,D,20250527,000000,0.873,0.948,0.873,0.925,1118,0
+EDTK.US,D,20250528,000000,0.942,0.942,0.925,0.925,1386,0
+EDTK.US,D,20250529,000000,0.9,0.9,0.88,0.89,2095,0
+EDTK.US,D,20250530,000000,0.895,0.9278,0.895,0.9278,1468,0
+EDTK.US,D,20250602,000000,0.935,0.9375,0.915,0.915,1262,0
+EDTK.US,D,20250603,000000,0.901,0.9411,0.901,0.9011,2163,0
+EDTK.US,D,20250604,000000,0.935,0.935,0.91,0.9101,1197,0
+EDTK.US,D,20250605,000000,0.95,0.953,0.9001,0.9101,1947,0
+EDTK.US,D,20250606,000000,0.95,0.959,0.922,0.959,966,0
+EDTK.US,D,20250609,000000,0.9558,0.9562,0.905,0.93,11397,0
+EDTK.US,D,20250610,000000,0.938,0.9562,0.922,0.9459,4200,0
+EDTK.US,D,20250611,000000,0.9687,0.9799,0.938,0.9799,1796,0
+EDTK.US,D,20250612,000000,0.9742,1.03,0.963,0.98,19826,0
+EDTK.US,D,20250613,000000,1,1.01,0.93,1.01,5517,0
+EDTK.US,D,20250616,000000,1,1.03,0.95,0.95,29198,0
+EDTK.US,D,20250617,000000,0.9951,0.9951,0.922,0.9244,24885,0
+EDTK.US,D,20250618,000000,0.941,0.955,0.941,0.955,753,0
+EDTK.US,D,20250620,000000,0.945,0.945,0.925,0.925,761,0
+EDTK.US,D,20250623,000000,0.922,0.95,0.8505,0.9004,11539,0
+EDTK.US,D,20250624,000000,0.883,0.9005,0.85,0.9005,4771,0
+EDTK.US,D,20250625,000000,0.9,0.9504,0.8562,0.9504,2125,0
+EDTK.US,D,20250626,000000,0.8839,0.9224,0.8839,0.8901,2877,0
+EDTK.US,D,20250627,000000,0.902,0.902,0.85,0.855,7471,0
+EDTK.US,D,20250630,000000,0.8505,0.86525,0.83,0.86525,1690,0
+EDTK.US,D,20250701,000000,0.8446,0.859,0.82,0.82,3823,0
+EDTK.US,D,20250702,000000,0.845,0.9005,0.8005,0.9005,13086,0
+EDTK.US,D,20250703,000000,0.9487,0.9487,0.87,0.8956,933,0
+EDTK.US,D,20250707,000000,0.93,0.93,0.885,0.885,1118,0
+EDTK.US,D,20250708,000000,0.902,0.902,0.88,0.8858,1207,0
+EDTK.US,D,20250709,000000,0.87935,0.92525,0.8722,0.919,5846,0
+EDTK.US,D,20250710,000000,0.915,0.952,0.9,0.952,18265,0
+EDTK.US,D,20250711,000000,0.952,0.9521,0.9102,0.9521,19698,0
+EDTK.US,D,20250714,000000,0.96,0.98,0.936,0.98,2403,0
+EDTK.US,D,20250715,000000,1,1,0.942,0.942,1169,0
+EDTK.US,D,20250716,000000,0.944,0.944,0.9005,0.9005,2548,0
+EDTK.US,D,20250717,000000,0.915,0.915,0.915,0.915,497,0
+EDTK.US,D,20250718,000000,0.905,0.905,0.88,0.88,1205,0
+EDTK.US,D,20250721,000000,0.851,0.9648,0.851,0.948101,7893,0
+EDTK.US,D,20250722,000000,0.9225,1.02,0.922,1.01,27182,0
+EDTK.US,D,20250723,000000,1.02,1.08,1.01,1.06,11428,0
+EDTK.US,D,20250724,000000,1.14,1.14,1.06,1.06,13933,0
+EDTK.US,D,20250725,000000,0.9006,1.065,0.9006,0.98,12315,0
+EDTK.US,D,20250728,000000,1.01,1.01,0.97,0.97,2405,0
+EDTK.US,D,20250729,000000,1.02,1.02,0.97,0.97,1558,0
+EDTK.US,D,20250730,000000,0.975,0.975,0.95,0.95,1702,0
+EDTK.US,D,20250731,000000,0.935,0.93755,0.913,0.913,984,0
+EDTK.US,D,20250801,000000,0.906,0.906,0.8626,0.89,4237,0
+EDTK.US,D,20250804,000000,0.88,0.88,0.8602,0.865,3045,0
+EDTK.US,D,20250805,000000,0.8773,0.8773,0.87,0.87,3862,0
+EDTK.US,D,20250806,000000,0.9344,0.9344,0.88,0.88,4371,0
+EDTK.US,D,20250807,000000,0.941,1.0505,0.9323,0.977,21024,0
+EDTK.US,D,20250808,000000,0.98,1.04,0.98,0.9967,9748,0
+EDTK.US,D,20250811,000000,1.04,1.0708,0.98,0.992,9827,0
+EDTK.US,D,20250812,000000,0.99,1.03,0.99,1,15428,0
+EDTK.US,D,20250813,000000,1.01,1.035,0.98,1,7653,0
+EDTK.US,D,20250814,000000,0.995,1.03,0.995,1.03,5194,0
+EDTK.US,D,20250815,000000,1.09,1.09,1.08,1.08,11596,0
+EDTK.US,D,20250818,000000,1.07,1.11,1.07,1.102,4620,0
+EDTK.US,D,20250819,000000,1.115,1.12,1.09,1.12,5665,0
+EDTK.US,D,20250820,000000,1.17,1.17,1.01,1.01,11508,0
+EDTK.US,D,20250821,000000,0.9953,1.06,0.9953,1.04,17826,0
+EDTK.US,D,20250822,000000,1.03,1.0565,1.03,1.0565,3134,0
+EDTK.US,D,20250825,000000,1.08,1.08,1.03,1.03,1074,0
+EDTK.US,D,20250826,000000,1.02,1.03,1.02,1.03,2875,0
+EDTK.US,D,20250827,000000,1.0199,1.1047,1.0199,1.1,19844,0
+EDTK.US,D,20250828,000000,1.11,1.16,1.07,1.14,24369,0
+EDTK.US,D,20250829,000000,1.14,1.15,1.11,1.14,10305,0
+EDTK.US,D,20250902,000000,1.1,1.12,1.1,1.1004,2392,0
+EDTK.US,D,20250903,000000,1.05,1.09,1,1.05,10295,0
+EDTK.US,D,20250904,000000,0.9998,1.0187,0.9998,1,1616,0
+EDTK.US,D,20250905,000000,1.01,1.0599,0.975,1.04,10971,0
+EDTK.US,D,20250908,000000,1.0498,1.0799,1.0412,1.05,7691,0
+EDTK.US,D,20250909,000000,1.04,1.15,1.04,1.06,13343,0
+EDTK.US,D,20250910,000000,1.05,1.1618,1.05,1.14,10543,0
+EDTK.US,D,20250911,000000,1.13,1.14,1.1,1.1,2051,0
+EDTK.US,D,20250912,000000,1.1,1.14,1.1,1.1361,1515,0
+EDTK.US,D,20250915,000000,1.12,1.12,1.09,1.095,810,0
+EDTK.US,D,20250916,000000,1.02,1.08,0.98,1.03,23975,0
+EDTK.US,D,20250917,000000,1.04,1.04,0.95,1,8977,0
+EDTK.US,D,20250918,000000,1.05,1.05,1.03,1.03,9154,0
+EDTK.US,D,20250919,000000,1.0798,1.0798,1.05,1.05,3515,0
+EDTK.US,D,20250922,000000,1.0687,1.0687,1.0531,1.0531,4967,0
+EDTK.US,D,20250923,000000,1.06,1.1,1.06,1.0758,40162,0
+EDTK.US,D,20250924,000000,1.0799,1.18,1.065,1.1,21761,0
+EDTK.US,D,20250925,000000,1.11,1.14,1.1,1.1,9235,0
+EDTK.US,D,20250926,000000,1.12,1.14,1.06,1.12,41074,0
+EDTK.US,D,20250929,000000,1.06,1.12,1.06,1.12,5188,0
+EDTK.US,D,20250930,000000,1.1006,1.1006,1.07,1.07,1922,0
+EDTK.US,D,20251001,000000,1.12,1.14,1.1,1.11,4321,0
+EDTK.US,D,20251002,000000,1.1398,1.1398,1.1001,1.1001,3994,0
+EDTK.US,D,20251003,000000,1.1,1.17,1.08,1.11,6583,0
+EDTK.US,D,20251006,000000,1.1,1.1,1.05,1.05,25427,0
+EDTK.US,D,20251007,000000,1.08,1.08,1.06,1.07,38052,0
+EDTK.US,D,20251008,000000,1.09,1.1,1.02,1.05,5850,0
+EDTK.US,D,20251009,000000,1.09,1.11,1.07,1.0701,2415,0
+EDTK.US,D,20251010,000000,1.04,1.06,1.04,1.05,2569,0
+EDTK.US,D,20251013,000000,1.04,1.07,1.04,1.05,2667,0
+EDTK.US,D,20251014,000000,1.0683,1.0683,0.9615,0.9975,8416,0
+EDTK.US,D,20251015,000000,1,1.015,0.98,0.992,5372,0
+EDTK.US,D,20251016,000000,0.99,1.01,0.98,1.01,1172,0
+EDTK.US,D,20251017,000000,1.01,1.04,0.99,1.04,1034,0
+EDTK.US,D,20251020,000000,1.05,1.05,1.04,1.04,2402,0
+EDTK.US,D,20251021,000000,1.05,1.05,1.04,1.04,826,0
+EDTK.US,D,20251022,000000,1.07,1.07,1.07,1.07,831,0
+EDTK.US,D,20251023,000000,1.0895,1.1,1.07,1.08,2383,0
+EDTK.US,D,20251024,000000,1.11,1.11,1.07,1.07,15588,0
+EDTK.US,D,20251027,000000,1.08,1.11,1.04,1.04,2338,0
+EDTK.US,D,20251028,000000,1.1,1.1,1.04,1.04,3521,0
+EDTK.US,D,20251029,000000,1.084,1.09,1.04,1.05,4852,0
+EDTK.US,D,20251030,000000,1.07,1.07,1.04,1.04,1728,0
+EDTK.US,D,20251031,000000,1.0799,1.0799,1.04,1.05,4220,0
+EDTK.US,D,20251103,000000,1.0799,1.09,1.05,1.09,2577,0
+EDTK.US,D,20251104,000000,1.06,1.08,1.04,1.04,1510,0
+EDTK.US,D,20251105,000000,1.0842,1.0842,1.05,1.05,2214,0
+EDTK.US,D,20251106,000000,1.081,1.09,1.04,1.04,823,0
+EDTK.US,D,20251107,000000,1.05,1.065,1.03,1.05,3080,0
+EDTK.US,D,20251110,000000,1.08,1.08,1.06,1.06,801,0
+EDTK.US,D,20251111,000000,1.08,1.08,1.06,1.06,1086,0
+EDTK.US,D,20251112,000000,1.07,1.07,1.05,1.065,1287,0
+EDTK.US,D,20251113,000000,1.08,1.08,1.06,1.06,789,0
+EDTK.US,D,20251114,000000,1.06,1.06,1.04,1.04,531,0
+EDTK.US,D,20251117,000000,1.0919,1.0919,1.05,1.0787,995,0
+EDTK.US,D,20251118,000000,1.0918,1.0918,1.03,1.03,2054,0
+EDTK.US,D,20251119,000000,1.065,1.08,1.05,1.05,1285,0
+EDTK.US,D,20251120,000000,1,1.0669,0.95,1,8735,0
+EDTK.US,D,20251121,000000,1.04,1.08,1,1.01,6537,0
+EDTK.US,D,20251124,000000,1.0656,1.0656,1.02,1.02,820,0
+EDTK.US,D,20251125,000000,1.04,1.04,1.02,1.02,1418,0
+EDTK.US,D,20251126,000000,1.0752,1.0752,1.03,1.03,7740,0
+EDTK.US,D,20251128,000000,1.03485,1.06,1.03,1.03,1015,0
+EDTK.US,D,20251201,000000,1.0799,1.0799,1.03,1.03,1667,0
+EDTK.US,D,20251202,000000,1.0571,1.0571,1.02,1.02,622,0
+EDTK.US,D,20251203,000000,1.0573,1.0573,0.98,1,8000,0
+EDTK.US,D,20251204,000000,0.98,0.98,0.965,0.97,2843,0
+EDTK.US,D,20251205,000000,0.995,1.01,0.98,1.01,3067,0
+EDTK.US,D,20251208,000000,1.0415,1.0415,1,1,798,0
+EDTK.US,D,20251209,000000,0.84,0.95,0.8,0.95,88946,0
+EDTK.US,D,20251210,000000,0.9,0.922,0.9,0.922,3673,0
+EDTK.US,D,20251211,000000,0.9497,0.9497,0.905,0.905,793,0
+EDTK.US,D,20251212,000000,0.94,0.94,0.9,0.9,503,0
+EDTK.US,D,20251215,000000,0.94,0.94,0.915,0.915,754,0
+EDTK.US,D,20251216,000000,0.94,0.9497,0.9,0.9,4549,0
+EDTK.US,D,20251217,000000,0.92985,0.9497,0.91,0.91,868,0
+EDTK.US,D,20251218,000000,0.94,0.94,0.9,0.9,1748,0
+EDTK.US,D,20251219,000000,0.949,0.9497,0.9002,0.9497,627,0
+EDTK.US,D,20251222,000000,0.94,0.94,0.88,0.8951,85081,0
+EDTK.US,D,20251223,000000,0.88,0.9497,0.865,0.91,6331,0
+EDTK.US,D,20251224,000000,0.9482,0.9482,0.901,0.901,3902,0
+EDTK.US,D,20251226,000000,0.91,0.945,0.88,0.8955,29625,0
+EDTK.US,D,20251229,000000,0.909,0.909,0.86,0.86,2557,0
+EDTK.US,D,20251230,000000,0.91,0.91,0.87,0.87,6766,0
+EDTK.US,D,20251231,000000,0.9,0.9,0.865,0.9,7219,0
+EDTK.US,D,20260102,000000,0.9,0.9,0.8652,0.9,707,0
+EDTK.US,D,20260105,000000,0.9,0.9795,0.87,0.955,53700,0
+EDTK.US,D,20260106,000000,0.955,0.96,0.945,0.9451,66683,0
+EDTK.US,D,20260107,000000,0.945,1.04,0.94,1,40070,0
+EDTK.US,D,20260108,000000,0.9997,1.01,0.973,1.01,32920,0
+EDTK.US,D,20260109,000000,0.982,0.982,0.95,0.95,34070,0
+EDTK.US,D,20260112,000000,0.971,0.971,0.95,0.9563,46026,0
+EDTK.US,D,20260113,000000,0.971,0.971,0.915,0.95,22187,0
+EDTK.US,D,20260114,000000,0.952,0.9783,0.9093,0.965,12137,0
+EDTK.US,D,20260115,000000,0.91,0.9997,0.91,0.9621,4731,0
+EDTK.US,D,20260116,000000,0.9834,0.99485,0.9702,0.9702,4982,0
+EDTK.US,D,20260120,000000,0.9997,1.0112,0.9884,1.0109,6370,0
+EDTK.US,D,20260121,000000,1.04,1.04,1.012,1.04,745,0
+EDTK.US,D,20260122,000000,1.0439,1.06,1.04,1.05,10749,0
+EDTK.US,D,20260123,000000,1.03,1.0487,1.025,1.03,4028,0
+EDTK.US,D,20260126,000000,1.06,1.06,1.02,1.02,3070,0
+EDTK.US,D,20260127,000000,1.05,1.065,1.03,1.03,2242,0
+EDTK.US,D,20260128,000000,1.08,1.08,1.04,1.04,1266,0
+EDTK.US,D,20260129,000000,1,1.0313,1,1.03,2261,0
+EDTK.US,D,20260130,000000,1.07,1.07,1.02,1.02,2293,0
+EDTK.US,D,20260202,000000,0.9372,1.0297,0.9372,1.02,2437,0
+EDTK.US,D,20260203,000000,1.0439,1.0439,0.9498,0.987,10907,0
+EDTK.US,D,20260204,000000,0.966,0.966,0.955,0.955,1000,0
+EDTK.US,D,20260205,000000,1.03,1.03,0.98,0.98,1681,0
+EDTK.US,D,20260206,000000,0.955,0.965,0.95,0.95,4398,0
+EDTK.US,D,20260209,000000,0.96,0.96,0.945,0.945,3729,0
+EDTK.US,D,20260210,000000,0.935,0.935272,0.8602,0.935272,7204,0
+EDTK.US,D,20260211,000000,0.9497,0.9497,0.8614,0.885,5013,0
+EDTK.US,D,20260212,000000,0.9497,0.9497,0.9,0.9,920,0
+EDTK.US,D,20260213,000000,0.9,0.9,0.9,0.9,1151,0
+EDTK.US,D,20260217,000000,0.9,0.9,0.8615,0.8715,3059,0
+EDTK.US,D,20260218,000000,0.9497,0.9497,0.8615,0.8615,1474,0

daily/us/nasdaq stocks/1/ehld.us.txt

@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHLD.US,D,20250311,000000,18,31.34,17.7,17.7,23145,0
+EHLD.US,D,20250312,000000,17.24,37.59,15.42,20.06,51316,0
+EHLD.US,D,20250314,000000,20.06,20.06,13.98,15.94,52897,0
+EHLD.US,D,20250317,000000,15.5,18.18,14.58,15.7,19018,0
+EHLD.US,D,20250318,000000,12.7,12.8,7.5,8,96578,0
+EHLD.US,D,20250319,000000,7.97,8.77,6.11,6.91,130127,0
+EHLD.US,D,20250320,000000,6.9,7.22,6.13,6.13,81610,0
+EHLD.US,D,20250321,000000,6.02,6.13,5.5,5.5,82450,0
+EHLD.US,D,20250324,000000,5.34,5.636,4.76,5.04,119042,0
+EHLD.US,D,20250325,000000,4.94,9.4,4.76,4.86,1897729,0
+EHLD.US,D,20250326,000000,4.62,5.35,4.54,4.89,385964,0
+EHLD.US,D,20250327,000000,4.99,4.99,4.52,4.56,102090,0
+EHLD.US,D,20250328,000000,4.57,4.7983,4.35,4.35,60498,0
+EHLD.US,D,20250331,000000,4.37,4.84,4.26,4.78,76193,0
+EHLD.US,D,20250401,000000,4.621,5.8499,4.53,5.75,142104,0
+EHLD.US,D,20250402,000000,5.55,5.85,5.1,5.57,59254,0
+EHLD.US,D,20250403,000000,5.26,5.43,4.75,4.85,60610,0
+EHLD.US,D,20250404,000000,4.75,4.75,4.2,4.28,76320,0
+EHLD.US,D,20250407,000000,4.21,4.51,3.83,4.08,56795,0
+EHLD.US,D,20250408,000000,4.36,4.73,4.25,4.45,65257,0
+EHLD.US,D,20250409,000000,4.37,4.9399,4.36,4.91,23128,0
+EHLD.US,D,20250410,000000,4.76,4.87,4.5005,4.72,61555,0
+EHLD.US,D,20250411,000000,4.87,5.1,4.57,4.9,115827,0
+EHLD.US,D,20250414,000000,4.87,4.99,4.7116,4.83,36651,0
+EHLD.US,D,20250415,000000,4.96,4.98,4.74,4.76,21491,0
+EHLD.US,D,20250416,000000,4.88,5,4.55,4.7194,117970,0
+EHLD.US,D,20250417,000000,4.5785,4.7283,4.56,4.59,6690,0
+EHLD.US,D,20250421,000000,4.5,4.54,4.33,4.36,17314,0
+EHLD.US,D,20250422,000000,4.49,4.6,4.23,4.59,119905,0
+EHLD.US,D,20250423,000000,4.55,4.8,4.4001,4.7,27491,0
+EHLD.US,D,20250424,000000,4.44,4.87,4.44,4.79,15407,0
+EHLD.US,D,20250425,000000,4.87,4.87,4.58,4.85,35467,0
+EHLD.US,D,20250428,000000,4.84,4.85,4.52,4.75,14922,0
+EHLD.US,D,20250429,000000,4.87,4.87,4.85,4.87,12242,0
+EHLD.US,D,20250430,000000,4.9,5.3,4.7,5.06,32697,0
+EHLD.US,D,20250501,000000,5.11,5.3497,5.08,5.13,19502,0
+EHLD.US,D,20250502,000000,5.21,5.2944,5.0001,5.29,7471,0
+EHLD.US,D,20250505,000000,5.29,5.76,5.085,5.76,17865,0
+EHLD.US,D,20250506,000000,5.79,5.9,5.7,5.7,15026,0
+EHLD.US,D,20250507,000000,5.6296,5.855,5.6296,5.7,3840,0
+EHLD.US,D,20250508,000000,5.65,5.8748,5.6,5.6553,21205,0
+EHLD.US,D,20250509,000000,5.6,5.95,5.6,5.88,11502,0
+EHLD.US,D,20250512,000000,5.78,7,5.78,6.59,53846,0
+EHLD.US,D,20250513,000000,6.6,6.65,6.005,6.06,22375,0
+EHLD.US,D,20250514,000000,6.01,6.48,6.01,6.1,14167,0
+EHLD.US,D,20250515,000000,6.04,6.38,6.02,6.2001,4829,0
+EHLD.US,D,20250516,000000,6.34,6.34,5.92,6.12,15137,0
+EHLD.US,D,20250519,000000,6.01,6.15,5.8,5.92,12424,0
+EHLD.US,D,20250520,000000,5.85,6.115,5.85,6.05,4347,0
+EHLD.US,D,20250521,000000,5.9,6.14,5.9,6.0699,3572,0
+EHLD.US,D,20250522,000000,6.09,6.1,5.9,5.9,7036,0
+EHLD.US,D,20250523,000000,5.53,5.99,5.53,5.99,17490,0
+EHLD.US,D,20250527,000000,6.03,6.03,5.8409,6.02,6189,0
+EHLD.US,D,20250528,000000,5.88,6.03,5.88,6.02,9192,0
+EHLD.US,D,20250529,000000,5.88,6.2,5.88,6.1,12974,0
+EHLD.US,D,20250530,000000,6.175,6.34,6.05,6.07,19547,0
+EHLD.US,D,20250602,000000,6.07,6.23,5.8462,5.95,6963,0
+EHLD.US,D,20250603,000000,6.15,6.58,6.14,6.55,9644,0
+EHLD.US,D,20250604,000000,6.35,6.58,6.1337,6.19,7201,0
+EHLD.US,D,20250605,000000,6.17,6.44,6.17,6.18,5940,0
+EHLD.US,D,20250606,000000,6.18,6.29,6.091753,6.29,8839,0
+EHLD.US,D,20250609,000000,6.27,6.27,6.1,6.1301,11188,0
+EHLD.US,D,20250610,000000,6.2107,6.54,6.2,6.45,11055,0
+EHLD.US,D,20250611,000000,6.45,6.65,6.45,6.63,7095,0
+EHLD.US,D,20250612,000000,6.598,6.62,6.47,6.58,5140,0
+EHLD.US,D,20250613,000000,6.85,6.85,6.44,6.7,18962,0
+EHLD.US,D,20250616,000000,6.66,6.78,6.01,6.69,24608,0
+EHLD.US,D,20250617,000000,6.67,6.6899,6.0758,6.67,3155,0
+EHLD.US,D,20250618,000000,6.69,6.69,6.179,6.42,7754,0
+EHLD.US,D,20250620,000000,6.41,6.75,6.41,6.61,12728,0
+EHLD.US,D,20250623,000000,6.61,8.2699,6.405,7.65,579992,0
+EHLD.US,D,20250624,000000,7.65,8.0218,6.6101,6.65,104184,0
+EHLD.US,D,20250625,000000,6.74,7.2,6,6.65,77490,0
+EHLD.US,D,20250626,000000,6.89,7.8,6.6061,7.7,100914,0
+EHLD.US,D,20250627,000000,8.18,8.18,7.28,7.5,28551,0
+EHLD.US,D,20250630,000000,7.61,7.91,7.4218,7.73,13635,0
+EHLD.US,D,20250701,000000,7.82,7.89,7.59,7.77,12841,0
+EHLD.US,D,20250702,000000,7.72,7.77,7.48,7.7,13221,0
+EHLD.US,D,20250703,000000,7.7,7.7,7.478,7.7,5239,0
+EHLD.US,D,20250707,000000,7.6,7.91,7.47,7.91,34161,0
+EHLD.US,D,20250708,000000,7.59,8.5,7.51,8.28,45899,0
+EHLD.US,D,20250709,000000,8.17,8.735,8.09,8.64,30779,0
+EHLD.US,D,20250710,000000,8.55,8.58,8.36,8.4351,5229,0
+EHLD.US,D,20250711,000000,8.2496,8.325,8.0001,8.1,6585,0
+EHLD.US,D,20250714,000000,8,8.1572,7.0501,7.95,30368,0
+EHLD.US,D,20250715,000000,7.2912,7.87,7.22,7.87,7632,0
+EHLD.US,D,20250716,000000,7.72,7.73,7.53,7.53,2101,0
+EHLD.US,D,20250717,000000,7.57,7.79,7.57,7.59,3262,0
+EHLD.US,D,20250718,000000,7.72,7.8979,7.63,7.74,3445,0
+EHLD.US,D,20250721,000000,7.94,7.9699,7.45,7.45,31001,0
+EHLD.US,D,20250722,000000,7.5,7.502,7.0001,7.04,13876,0
+EHLD.US,D,20250723,000000,7.43,7.69,7.43,7.66,4434,0
+EHLD.US,D,20250724,000000,7.73,7.8845,7.688,7.7,3242,0
+EHLD.US,D,20250725,000000,7.9299,7.9299,7.81,7.82,2549,0
+EHLD.US,D,20250728,000000,7.72,7.8209,7.5,7.5,4366,0
+EHLD.US,D,20250729,000000,7.38,7.49,7.29,7.35,2425,0
+EHLD.US,D,20250730,000000,7.52,7.78,7.36,7.771,12180,0
+EHLD.US,D,20250731,000000,7.52,7.7,7.52,7.7,1737,0
+EHLD.US,D,20250801,000000,7.56,7.59,7.3,7.3,6243,0
+EHLD.US,D,20250804,000000,7.35,7.6032,7.35,7.44,4428,0
+EHLD.US,D,20250805,000000,7.6358,7.6358,7.44,7.44,2035,0
+EHLD.US,D,20250806,000000,7.62,7.6531,7.43,7.6531,8807,0
+EHLD.US,D,20250807,000000,7.5,7.8,7.5,7.6818,5079,0
+EHLD.US,D,20250808,000000,7.54,7.7534,7.5,7.5,2641,0
+EHLD.US,D,20250811,000000,7.51,7.6458,7,7.11,16779,0
+EHLD.US,D,20250812,000000,7.19,7.6973,7.15,7.29,6880,0
+EHLD.US,D,20250813,000000,7.6,7.6249,7.16,7.48,6905,0
+EHLD.US,D,20250814,000000,7.41,7.5975,7.4,7.5,6596,0
+EHLD.US,D,20250815,000000,7.37,7.37,7.25,7.25,2095,0
+EHLD.US,D,20250818,000000,7.1,7.5,7.1,7.27,67629,0
+EHLD.US,D,20250819,000000,7.26,7.65,7.26,7.3,22467,0
+EHLD.US,D,20250820,000000,7.23,7.2795,7.1,7.23,6299,0
+EHLD.US,D,20250821,000000,7.21,7.23,7.177,7.177,1520,0
+EHLD.US,D,20250822,000000,7.15,7.23,7.0974,7.12,4631,0
+EHLD.US,D,20250825,000000,7.284,7.32,7.0001,7.03,3512,0
+EHLD.US,D,20250826,000000,7.03,7.03,6.68,6.68,15591,0
+EHLD.US,D,20250827,000000,6.6831,6.86,6.6831,6.78,1874,0
+EHLD.US,D,20250828,000000,6.9,7.29,6.9,7.225,6968,0
+EHLD.US,D,20250829,000000,7.27,7.2799,6.8496,7.2635,5569,0
+EHLD.US,D,20250902,000000,7.0072,7.3,6.9289,7.05,4395,0
+EHLD.US,D,20250903,000000,7.14,7.2,7.05,7.2,3083,0
+EHLD.US,D,20250904,000000,7.19,7.2,7.118,7.17,2757,0
+EHLD.US,D,20250905,000000,7.0501,7.16,7.0501,7.11,1702,0
+EHLD.US,D,20250908,000000,7.03,7.36,7.03,7.35,11614,0
+EHLD.US,D,20250909,000000,7.02,7.25,6.8662,7.23,2455,0
+EHLD.US,D,20250910,000000,6.91,7.1491,6.91,7.14,3657,0
+EHLD.US,D,20250911,000000,7.02,7.02,6.75,6.75,4795,0
+EHLD.US,D,20250912,000000,6.84,7.2,6.82,6.82,6154,0
+EHLD.US,D,20250915,000000,6.92,7.2,6.92,7.2,5313,0
+EHLD.US,D,20250916,000000,7.2,7.258,7.1,7.258,7013,0
+EHLD.US,D,20250917,000000,7.25,7.71,7.23,7.51,7088,0
+EHLD.US,D,20250918,000000,7.52,7.53,7.0559,7.17,9978,0
+EHLD.US,D,20250919,000000,7.1634,7.1634,7.065,7.065,2101,0
+EHLD.US,D,20250922,000000,7.48,7.48,6.8,6.8,8479,0
+EHLD.US,D,20250923,000000,6.93,7.33,6.8101,7.07,4899,0
+EHLD.US,D,20250924,000000,7.0342,7.224,7.0342,7.11,1299,0
+EHLD.US,D,20250925,000000,7.05,7.1749,7.01,7.04,3009,0
+EHLD.US,D,20250926,000000,7.0305,7.2273,7.0305,7.2273,891,0
+EHLD.US,D,20250929,000000,7.48,7.5,7,7.3,10068,0
+EHLD.US,D,20250930,000000,7.1,7.2917,7,7.14,2570,0
+EHLD.US,D,20251001,000000,7,7.3,7,7.12,3075,0
+EHLD.US,D,20251002,000000,7.1506,7.1506,7.1506,7.1506,627,0
+EHLD.US,D,20251003,000000,7.0384,7.7,7,7,37135,0
+EHLD.US,D,20251006,000000,7,7.3025,7,7.03,9042,0
+EHLD.US,D,20251007,000000,7.085,7.112,7.02,7.02,4002,0
+EHLD.US,D,20251008,000000,7.095,7.1799,7,7.09,2322,0
+EHLD.US,D,20251009,000000,7.07,7.1,7,7.01,3137,0
+EHLD.US,D,20251010,000000,7.01,7.01,6.93,7,2032,0
+EHLD.US,D,20251013,000000,7,7,6.81,7,3474,0
+EHLD.US,D,20251014,000000,6.935,6.935,6.9032,6.9032,918,0
+EHLD.US,D,20251015,000000,7.0696,7.09,6.88,6.88,2036,0
+EHLD.US,D,20251016,000000,7,7.14,6.85,7.1,3011,0
+EHLD.US,D,20251017,000000,6.8828,7.02,6.8828,7.02,722,0
+EHLD.US,D,20251020,000000,7,7.1706,6.98,7.1673,5648,0
+EHLD.US,D,20251021,000000,6.8519,6.8519,6.8519,6.8519,386,0
+EHLD.US,D,20251022,000000,6.85,7,6.85,6.9,2836,0
+EHLD.US,D,20251023,000000,6.9628,6.9628,6.8332,6.95,1184,0
+EHLD.US,D,20251024,000000,6.8709,7.1345,6.8101,7.1345,7136,0
+EHLD.US,D,20251027,000000,6.9,7.015,6.86,6.86,5210,0
+EHLD.US,D,20251028,000000,6.86,6.86,6.86,6.86,1004,0
+EHLD.US,D,20251029,000000,6.85,7.18,6.85,7.12,5367,0
+EHLD.US,D,20251031,000000,6.99,6.99,6.99,6.99,935,0
+EHLD.US,D,20251103,000000,6.82,6.82,6.82,6.82,492,0
+EHLD.US,D,20251104,000000,6.8,6.8,6.8,6.8,827,0
+EHLD.US,D,20251105,000000,6.82,7,6.82,7,2113,0
+EHLD.US,D,20251106,000000,7.16,7.17,7.085,7.13,4048,0
+EHLD.US,D,20251107,000000,7.05,7.05,7.05,7.05,687,0
+EHLD.US,D,20251110,000000,6.85,7.0825,6.85,7.048,1469,0
+EHLD.US,D,20251112,000000,6.88,7,6.86,7,1979,0
+EHLD.US,D,20251113,000000,6.9862,7.08,6.9862,7.08,2415,0
+EHLD.US,D,20251114,000000,6.9431,7.1062,6.902,7.1062,4135,0
+EHLD.US,D,20251117,000000,7.05,7.07,7.05,7.07,4022,0
+EHLD.US,D,20251118,000000,7.07,7.32,7.06,7.2657,8615,0
+EHLD.US,D,20251119,000000,7.33,7.33,7.33,7.33,548,0
+EHLD.US,D,20251121,000000,6.9804,7.375,6.93,7.375,3023,0
+EHLD.US,D,20251124,000000,7.258,7.5,7.2,7.395,1940,0
+EHLD.US,D,20251125,000000,7.45,7.4585,7.25,7.25,5009,0
+EHLD.US,D,20251126,000000,7.1672,7.44,7.11,7.11,7583,0
+EHLD.US,D,20251128,000000,7.3,7.3,7.2047,7.2047,1513,0
+EHLD.US,D,20251201,000000,7.18,7.18,7.0898,7.18,4796,0
+EHLD.US,D,20251202,000000,7.18,7.235,7.18,7.235,1521,0
+EHLD.US,D,20251203,000000,7.17,7.17,7.143,7.143,989,0
+EHLD.US,D,20251204,000000,7.1168,7.15,7.1168,7.14,5161,0
+EHLD.US,D,20251205,000000,7.28,7.28,7.15,7.15,1514,0
+EHLD.US,D,20251208,000000,7.27,7.5,7.2,7.5,11916,0
+EHLD.US,D,20251209,000000,7.21,7.36,7.15,7.21,4854,0
+EHLD.US,D,20251210,000000,7.16,7.2505,7.16,7.21,1938,0
+EHLD.US,D,20251211,000000,7.2314,7.2499,7.23,7.24,1353,0
+EHLD.US,D,20251212,000000,7.21,7.21,6.96,7.21,6821,0
+EHLD.US,D,20251215,000000,7.01,7.2,6.91,7.2,3482,0
+EHLD.US,D,20251216,000000,7,7.19,6.87,7.17,3481,0
+EHLD.US,D,20251217,000000,6.82,7.05,6.82,6.85,12063,0
+EHLD.US,D,20251218,000000,6.95,7,6.9,6.9,896,0
+EHLD.US,D,20251219,000000,6.9,6.9,6.82,6.82,4259,0
+EHLD.US,D,20251222,000000,6.85,6.88,6.82,6.8292,6608,0
+EHLD.US,D,20251223,000000,6.81,6.99,6.81,6.81,2392,0
+EHLD.US,D,20251224,000000,6.81,6.82,6.81,6.82,714,0
+EHLD.US,D,20251226,000000,6.85,6.8926,6.82,6.82,5274,0
+EHLD.US,D,20251229,000000,6.85,6.8557,6.75,6.85,6760,0
+EHLD.US,D,20251230,000000,6.77,6.82,6.67,6.75,3342,0
+EHLD.US,D,20251231,000000,6.75,6.88,6.75,6.8,2135,0
+EHLD.US,D,20260102,000000,6.75,6.82,6.75,6.82,2663,0
+EHLD.US,D,20260105,000000,6.9934,7.0601,6.85,6.85,5586,0
+EHLD.US,D,20260106,000000,6.971,7.0499,6.95,6.95,2306,0
+EHLD.US,D,20260107,000000,7,7,7,7,1089,0
+EHLD.US,D,20260108,000000,7.01,7.15,7.01,7.15,1278,0
+EHLD.US,D,20260109,000000,7.0001,7.1,7,7,3024,0
+EHLD.US,D,20260112,000000,7,7,6.97,6.99,4491,0
+EHLD.US,D,20260113,000000,6.86,6.99,6.86,6.88,1035,0
+EHLD.US,D,20260114,000000,7,7,6.87,6.87,2631,0
+EHLD.US,D,20260115,000000,6.93,6.93,6.87,6.92,1699,0
+EHLD.US,D,20260116,000000,6.87,6.99,6.87,6.88,4201,0
+EHLD.US,D,20260120,000000,6.9,6.9,6.775,6.78,10767,0
+EHLD.US,D,20260121,000000,6.75,6.75,6.66,6.7238,10810,0
+EHLD.US,D,20260122,000000,6.67,6.67,6.54,6.55,4750,0
+EHLD.US,D,20260123,000000,6.6,6.6,6.57,6.6,6391,0
+EHLD.US,D,20260126,000000,6.56,6.6,6.55,6.55,4593,0
+EHLD.US,D,20260127,000000,6.51,6.6,6.475,6.48,11454,0
+EHLD.US,D,20260128,000000,6.5,6.5,6.47,6.47,3190,0
+EHLD.US,D,20260129,000000,6.49,6.5,6.49,6.49,2550,0
+EHLD.US,D,20260130,000000,6.4986,6.4986,6.49,6.49,1039,0
+EHLD.US,D,20260202,000000,6.4,6.455,6.4,6.455,776,0
+EHLD.US,D,20260203,000000,6.47,6.47,6.38,6.38,3069,0
+EHLD.US,D,20260204,000000,6.38,6.38,6.3752,6.3752,691,0
+EHLD.US,D,20260205,000000,6.38,6.38,6.2,6.2,3921,0
+EHLD.US,D,20260206,000000,6.2,6.21,6.11,6.2,4617,0
+EHLD.US,D,20260209,000000,6.19,6.25,6.19,6.2,6205,0
+EHLD.US,D,20260210,000000,6.2,6.305533,6.17,6.17,12821,0
+EHLD.US,D,20260211,000000,6.17,6.38,6.17,6.33,17300,0
+EHLD.US,D,20260212,000000,6.37,6.38,6.3426,6.345,3432,0
+EHLD.US,D,20260213,000000,6.34,6.44,6.34,6.44,1755,0
+EHLD.US,D,20260217,000000,6.44,7,6.44,6.76,6199,0
+EHLD.US,D,20260218,000000,6.77,6.78,6.76,6.766,1923,0

daily/us/nasdaq stocks/1/enlt.us.txt

@@ -0,0 +1,758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENLT.US,D,20230210,000000,17.9,18,17.45,17.75,4633700,0
+ENLT.US,D,20230213,000000,17.6,18.09,17.515,17.8,1074442,0
+ENLT.US,D,20230214,000000,17.8,18.32,17.8,18.16,1107597,0
+ENLT.US,D,20230215,000000,18.04,18.45,18.01,18.37,748797,0
+ENLT.US,D,20230216,000000,18.31,18.49,18.21,18.21,278669,0
+ENLT.US,D,20230217,000000,18.1,18.43,18.1,18.41,134128,0
+ENLT.US,D,20230221,000000,17.83,17.83,16.61,17.1,595130,0
+ENLT.US,D,20230222,000000,17,17.14,16.73,16.91,101710,0
+ENLT.US,D,20230223,000000,17.05,17.05,16.69,16.9,103491,0
+ENLT.US,D,20230224,000000,16.38,16.69,15.83,16.44,206475,0
+ENLT.US,D,20230227,000000,16.16,16.39,16.02,16.3,197885,0
+ENLT.US,D,20230228,000000,16.14,16.44,16.1101,16.27,44302,0
+ENLT.US,D,20230301,000000,16.2,16.76,16.06,16.31,105515,0
+ENLT.US,D,20230302,000000,15.93,16.04,15.38,15.65,171386,0
+ENLT.US,D,20230303,000000,15.74,15.9,15.58,15.89,245947,0
+ENLT.US,D,20230306,000000,16.13,16.49,15.86,16.02,135341,0
+ENLT.US,D,20230307,000000,16.39,16.39,16.06,16.13,136806,0
+ENLT.US,D,20230308,000000,16.95,17.38,16.88,17.25,187841,0
+ENLT.US,D,20230309,000000,17.35,17.57,17,17.04,106874,0
+ENLT.US,D,20230310,000000,17,17.19,16.8499,17.04,68752,0
+ENLT.US,D,20230313,000000,17.02,17.28,16.79,17.14,60324,0
+ENLT.US,D,20230314,000000,17.3,17.5,17.27,17.33,66666,0
+ENLT.US,D,20230315,000000,17.26,17.59,17.07,17.23,72101,0
+ENLT.US,D,20230316,000000,16.45,16.58,16.14,16.18,112378,0
+ENLT.US,D,20230317,000000,16.24,16.44,16.08,16.25,122191,0
+ENLT.US,D,20230320,000000,16.17,16.2,15.82,16.05,84345,0
+ENLT.US,D,20230321,000000,16.09,16.45,16.06,16.39,75166,0
+ENLT.US,D,20230322,000000,16.39,16.77,16.38,16.53,87560,0
+ENLT.US,D,20230323,000000,16.41,17.6,16.02,16.77,148600,0
+ENLT.US,D,20230324,000000,16.85,17.17,16.71,16.91,57590,0
+ENLT.US,D,20230327,000000,16.92,17.115,16.79,16.94,73469,0
+ENLT.US,D,20230328,000000,17.16,17.29,16.97,17.25,81679,0
+ENLT.US,D,20230329,000000,17.03,17.03,16.4,16.64,123053,0
+ENLT.US,D,20230330,000000,16.68,16.84,16.5,16.5,45071,0
+ENLT.US,D,20230331,000000,16.52,17.25,16.52,16.92,91029,0
+ENLT.US,D,20230403,000000,16.96,16.96,16.42,16.76,78035,0
+ENLT.US,D,20230404,000000,16.56,16.6,16.25,16.37,123042,0
+ENLT.US,D,20230405,000000,16.43,16.51,16.19,16.47,137323,0
+ENLT.US,D,20230406,000000,16.3,16.37,16.15,16.31,13864,0
+ENLT.US,D,20230410,000000,16.56,16.83,16.56,16.8,22605,0
+ENLT.US,D,20230411,000000,16.81,17.155,16.17,16.89,41426,0
+ENLT.US,D,20230412,000000,16.95,17.1167,16.821,17.02,85654,0
+ENLT.US,D,20230413,000000,17.13,17.14,16.81,16.93,107366,0
+ENLT.US,D,20230414,000000,17.2075,17.2075,16.82,16.89,47565,0
+ENLT.US,D,20230417,000000,16.47,16.47,15.75,16.02,68770,0
+ENLT.US,D,20230418,000000,16.18,16.24,15.94,15.98,42024,0
+ENLT.US,D,20230419,000000,15.95,15.98,15.33,15.58,138055,0
+ENLT.US,D,20230420,000000,15.55,15.83,15.48,15.8,91171,0
+ENLT.US,D,20230421,000000,15.94,15.94,15.495,15.76,92516,0
+ENLT.US,D,20230424,000000,16.13,16.26,15.92,16.19,107116,0
+ENLT.US,D,20230425,000000,16.2,16.5375,16.1,16.21,35067,0
+ENLT.US,D,20230426,000000,16.1,16.2035,15.85,15.94,26610,0
+ENLT.US,D,20230427,000000,16.39,16.51,16.17,16.29,38126,0
+ENLT.US,D,20230428,000000,16.45,16.46,16.2301,16.39,33398,0
+ENLT.US,D,20230501,000000,16.42,16.55,16.15,16.32,39680,0
+ENLT.US,D,20230502,000000,16.29,16.43,16.22,16.42,12085,0
+ENLT.US,D,20230503,000000,16.75,17.11,16.75,16.92,116569,0
+ENLT.US,D,20230504,000000,17.05,17.37,17.04,17.14,72090,0
+ENLT.US,D,20230505,000000,17.22,17.485,17.14,17.46,53170,0
+ENLT.US,D,20230508,000000,17.09,17.09,16.71,16.85,24588,0
+ENLT.US,D,20230509,000000,16.64,17.08,16.62,17.02,39020,0
+ENLT.US,D,20230510,000000,17.19,17.43,17.09,17.25,34493,0
+ENLT.US,D,20230511,000000,18.2,18.24,17.68,17.73,154353,0
+ENLT.US,D,20230512,000000,17.75,18.04,17.49,17.8,93030,0
+ENLT.US,D,20230515,000000,18.08,18.5499,18.04,18.41,221629,0
+ENLT.US,D,20230516,000000,18.7,18.98,18.62,18.81,132306,0
+ENLT.US,D,20230517,000000,18.95,19.2999,18.85,18.99,186885,0
+ENLT.US,D,20230518,000000,18.83,18.83,18.39,18.46,84913,0
+ENLT.US,D,20230519,000000,18.44,18.84,18.43,18.69,64893,0
+ENLT.US,D,20230522,000000,18.93,19.07,18.65,18.84,92658,0
+ENLT.US,D,20230523,000000,18.51,18.51,17.86,18.04,56974,0
+ENLT.US,D,20230524,000000,18.02,18.39,17.96,18.22,19154,0
+ENLT.US,D,20230525,000000,18.3,18.3,17.58,18.01,20028,0
+ENLT.US,D,20230526,000000,17.98,18.27,17.94,18.1,43170,0
+ENLT.US,D,20230530,000000,18.42,18.59,18.32,18.42,45003,0
+ENLT.US,D,20230531,000000,18.68,18.895,18.47,18.5,66995,0
+ENLT.US,D,20230601,000000,18.42,18.42,17.83,18.38,51522,0
+ENLT.US,D,20230602,000000,18.41,18.51,18.09,18.4,60900,0
+ENLT.US,D,20230605,000000,18.4,18.66,18.4,18.57,61255,0
+ENLT.US,D,20230606,000000,18.83,19.04,18.76,19.02,38440,0
+ENLT.US,D,20230607,000000,19.29,19.3475,18.676,19.08,113177,0
+ENLT.US,D,20230608,000000,19.03,19.11,18.82,19.11,23247,0
+ENLT.US,D,20230609,000000,19.15,19.64,19.15,19.42,36619,0
+ENLT.US,D,20230612,000000,20,20.39,19.94,20.07,118400,0
+ENLT.US,D,20230613,000000,20.15,20.44,20,20.03,83658,0
+ENLT.US,D,20230614,000000,19.64,19.98,19.51,19.6,69824,0
+ENLT.US,D,20230615,000000,19.88,20.26,19.87,20.09,88801,0
+ENLT.US,D,20230616,000000,20.22,20.43,19.84,19.94,154413,0
+ENLT.US,D,20230620,000000,19.5,19.52,18.89,19.06,99382,0
+ENLT.US,D,20230621,000000,18.98,18.98,18.43,18.55,41021,0
+ENLT.US,D,20230622,000000,18.78,18.8201,18.45,18.5,119517,0
+ENLT.US,D,20230623,000000,18.43,18.73,18.02,18.31,134312,0
+ENLT.US,D,20230626,000000,18.11,18.24,17.64,17.83,54581,0
+ENLT.US,D,20230627,000000,17.92,17.92,17.44,17.69,54122,0
+ENLT.US,D,20230628,000000,17.64,17.775,17.5,17.71,69765,0
+ENLT.US,D,20230629,000000,17.685,17.685,17.18,17.31,40746,0
+ENLT.US,D,20230630,000000,17.27,17.8,17.22,17.75,54954,0
+ENLT.US,D,20230703,000000,17.72,17.78,17.44,17.48,48533,0
+ENLT.US,D,20230705,000000,17.58,17.72,17.46,17.54,48578,0
+ENLT.US,D,20230706,000000,17.31,17.36,17.02,17.18,32812,0
+ENLT.US,D,20230707,000000,17.1,17.59,17.05,17.45,21986,0
+ENLT.US,D,20230710,000000,17.53,17.69,17.32,17.63,38471,0
+ENLT.US,D,20230711,000000,17.62,17.64,17.37,17.45,22431,0
+ENLT.US,D,20230712,000000,18.06,18.34,18.02,18.3,82527,0
+ENLT.US,D,20230713,000000,18.725,18.98,18.665,18.93,65147,0
+ENLT.US,D,20230714,000000,19.015,19.345,18.541,18.9,28822,0
+ENLT.US,D,20230717,000000,18.88,19.08,18.61,19.02,43913,0
+ENLT.US,D,20230718,000000,19.5,19.7,19.48,19.68,57347,0
+ENLT.US,D,20230719,000000,20.13,20.3,19.85,20.04,71450,0
+ENLT.US,D,20230720,000000,19.6,19.68,19.155,19.19,31839,0
+ENLT.US,D,20230721,000000,19.13,20.02,19.13,19.4,14683,0
+ENLT.US,D,20230724,000000,19.34,19.34,18.97,19.08,32070,0
+ENLT.US,D,20230725,000000,18.46,18.46,17.91,18.04,48356,0
+ENLT.US,D,20230726,000000,18.36,18.69,18.35,18.57,48153,0
+ENLT.US,D,20230727,000000,18.75,18.78,18.41,18.42,41071,0
+ENLT.US,D,20230728,000000,18.58,18.84,18.4229,18.62,80323,0
+ENLT.US,D,20230731,000000,19.12,19.31,18.96,19.04,75759,0
+ENLT.US,D,20230801,000000,19.08,19.1,18.53,18.75,135170,0
+ENLT.US,D,20230802,000000,18.58,18.6299,18.205,18.34,34940,0
+ENLT.US,D,20230803,000000,18.1,18.36,18.1,18.35,9647,0
+ENLT.US,D,20230804,000000,18.9495,18.9495,18.395,18.41,7528,0
+ENLT.US,D,20230807,000000,18.735,18.78,18.45,18.66,29826,0
+ENLT.US,D,20230808,000000,18.31,18.4,18.117,18.26,26424,0
+ENLT.US,D,20230809,000000,17.86,17.89,17.51,17.7,50614,0
+ENLT.US,D,20230810,000000,17.3,17.48,17.29,17.41,71682,0
+ENLT.US,D,20230811,000000,17.11,17.61,17.11,17.47,50926,0
+ENLT.US,D,20230814,000000,16.69,16.78,16.4405,16.57,59449,0
+ENLT.US,D,20230815,000000,16.32,16.51,16.23,16.5,38595,0
+ENLT.US,D,20230816,000000,16.42,16.55,16.111,16.23,21108,0
+ENLT.US,D,20230817,000000,16.59,16.6,16.37,16.53,28597,0
+ENLT.US,D,20230818,000000,16.6385,16.64,16.18,16.47,10830,0
+ENLT.US,D,20230821,000000,16.55,16.8,16.27,16.7,27003,0
+ENLT.US,D,20230822,000000,16.83,16.87,16.365,16.53,9806,0
+ENLT.US,D,20230823,000000,17.02,17.2236,16.94,17.09,13548,0
+ENLT.US,D,20230824,000000,16.8,16.8,16.4,16.55,17900,0
+ENLT.US,D,20230825,000000,16.65,16.905,16.29,16.51,13436,0
+ENLT.US,D,20230828,000000,16.33,16.6116,16.21,16.33,35535,0
+ENLT.US,D,20230829,000000,16.3,16.74,16.03,16.74,61716,0
+ENLT.US,D,20230830,000000,16.59,16.82,16.43,16.52,16951,0
+ENLT.US,D,20230831,000000,16.12,16.35,16.12,16.25,25455,0
+ENLT.US,D,20230901,000000,16.87,16.87,16.1,16.3,18675,0
+ENLT.US,D,20230905,000000,16.47,16.94,16.28,16.85,99731,0
+ENLT.US,D,20230906,000000,16.86,16.86,16.2775,16.49,46213,0
+ENLT.US,D,20230907,000000,16.23,16.69,16.23,16.63,56193,0
+ENLT.US,D,20230908,000000,16.63,17,16.3956,16.61,23604,0
+ENLT.US,D,20230911,000000,16.61,16.7382,16.16,16.52,24044,0
+ENLT.US,D,20230912,000000,16.6,16.62,16.315,16.6,5696,0
+ENLT.US,D,20230913,000000,16.3,16.49,16.22,16.47,8638,0
+ENLT.US,D,20230914,000000,16.46,16.9,16.01,16.26,82148,0
+ENLT.US,D,20230915,000000,16.34,16.76,16.1,16.61,12542,0
+ENLT.US,D,20230918,000000,16.31,16.68,16.06,16.41,30035,0
+ENLT.US,D,20230919,000000,16.4,16.67,16.26,16.46,80827,0
+ENLT.US,D,20230920,000000,16.59,16.9,16.5,16.5,11486,0
+ENLT.US,D,20230921,000000,16.31,16.8,16.31,16.8,14362,0
+ENLT.US,D,20230922,000000,16.83,16.97,16.5,16.52,5622,0
+ENLT.US,D,20230925,000000,16.97,16.97,16.45,16.47,24803,0
+ENLT.US,D,20230926,000000,16.09,16.35,15.79,15.93,52750,0
+ENLT.US,D,20230927,000000,16,16.105,15.83,16,20116,0
+ENLT.US,D,20230928,000000,15.64,15.8,15.4011,15.52,49895,0
+ENLT.US,D,20230929,000000,15.64,16.2342,15.41,15.69,21637,0
+ENLT.US,D,20231002,000000,15.82,16.18,15.28,15.57,133693,0
+ENLT.US,D,20231003,000000,15.45,15.45,14.71,14.89,99417,0
+ENLT.US,D,20231004,000000,14.75,14.75,14.1,14.55,564161,0
+ENLT.US,D,20231005,000000,14.23,14.3,13.83,13.97,64046,0
+ENLT.US,D,20231006,000000,13.97,14.28,13.83,14.23,158604,0
+ENLT.US,D,20231009,000000,12.65,12.82,12.3,12.5,179162,0
+ENLT.US,D,20231010,000000,12.91,13.2,12.85,13.02,198339,0
+ENLT.US,D,20231011,000000,13.09,13.27,12.88,12.98,115935,0
+ENLT.US,D,20231012,000000,13.24,13.25,12.999,13.02,121713,0
+ENLT.US,D,20231013,000000,13.02,13.13,12.85,12.98,72373,0
+ENLT.US,D,20231016,000000,13.23,13.23,12.83,12.99,186649,0
+ENLT.US,D,20231017,000000,12.95,13.24,12.94,13.17,130972,0
+ENLT.US,D,20231018,000000,13.17,13.39,13.155,13.25,51282,0
+ENLT.US,D,20231019,000000,13.32,13.37,12.7459,12.79,76586,0
+ENLT.US,D,20231020,000000,12.61,12.74,12.41,12.71,36908,0
+ENLT.US,D,20231023,000000,12.57,12.57,12.11,12.25,77174,0
+ENLT.US,D,20231024,000000,12.58,12.69,12.42,12.69,99130,0
+ENLT.US,D,20231025,000000,12.45,12.76,12.41,12.57,68160,0
+ENLT.US,D,20231026,000000,12.31,12.38,12.11,12.19,64162,0
+ENLT.US,D,20231027,000000,12.16,12.45,12.16,12.21,24417,0
+ENLT.US,D,20231030,000000,12.87,13.29,12.82,13.17,102997,0
+ENLT.US,D,20231031,000000,13.35,13.56,13.29,13.5,17764,0
+ENLT.US,D,20231101,000000,13.5,13.66,13.4,13.64,72688,0
+ENLT.US,D,20231102,000000,14.36,14.49,14.25,14.27,83604,0
+ENLT.US,D,20231103,000000,14.7,14.935,14.58,14.71,48110,0
+ENLT.US,D,20231106,000000,14.97,14.97,14.66,14.76,32518,0
+ENLT.US,D,20231107,000000,15.07,15.31,14.955,15.05,20293,0
+ENLT.US,D,20231108,000000,15.12,15.14,14.625,14.71,64620,0
+ENLT.US,D,20231109,000000,14.42,14.55,13.97,14,54608,0
+ENLT.US,D,20231110,000000,13.98,14.19,13.87,14.18,54306,0
+ENLT.US,D,20231113,000000,13.52,13.61,13.33,13.34,37319,0
+ENLT.US,D,20231114,000000,14.32,14.9,14.22,14.74,235533,0
+ENLT.US,D,20231115,000000,15.33,15.33,14.92,15.24,100350,0
+ENLT.US,D,20231116,000000,15.035,15.33,15.01,15.16,34836,0
+ENLT.US,D,20231117,000000,15.285,15.39,15.21,15.34,23275,0
+ENLT.US,D,20231120,000000,15.37,15.44,15.17,15.17,68714,0
+ENLT.US,D,20231121,000000,15.92,16.01,15.63,15.82,201054,0
+ENLT.US,D,20231122,000000,16.29,16.45,16.065,16.18,92789,0
+ENLT.US,D,20231124,000000,16.32,16.6,16.32,16.6,87956,0
+ENLT.US,D,20231127,000000,17.05,17.2,16.88,17.12,110527,0
+ENLT.US,D,20231128,000000,17.47,17.52,17.34,17.45,65409,0
+ENLT.US,D,20231129,000000,17.74,17.755,17.48,17.62,42212,0
+ENLT.US,D,20231130,000000,17.29,17.36,17.12,17.22,44746,0
+ENLT.US,D,20231201,000000,17.07,17.52,17.06,17.44,86771,0
+ENLT.US,D,20231204,000000,17.58,17.68,17.5,17.61,59256,0
+ENLT.US,D,20231205,000000,18.04,18.285,18,18.13,82257,0
+ENLT.US,D,20231206,000000,18.14,18.14,17.86,17.94,36929,0
+ENLT.US,D,20231207,000000,18.14,18.33,18.1,18.32,23330,0
+ENLT.US,D,20231208,000000,18.48,18.48,18.08,18.24,23690,0
+ENLT.US,D,20231211,000000,17.31,17.4522,17.05,17.16,41991,0
+ENLT.US,D,20231212,000000,17.52,17.53,17.155,17.34,47745,0
+ENLT.US,D,20231213,000000,17.39,18.04,17.375,18.04,70238,0
+ENLT.US,D,20231214,000000,18.8,18.89,18.445,18.81,71986,0
+ENLT.US,D,20231215,000000,19.02,19.02,18.675,18.85,204250,0
+ENLT.US,D,20231218,000000,19.37,19.54,19.26,19.54,50055,0
+ENLT.US,D,20231219,000000,19.56,19.65,19.385,19.65,31311,0
+ENLT.US,D,20231220,000000,19.92,20,19.6,19.71,51791,0
+ENLT.US,D,20231221,000000,19.48,19.51,19.23,19.47,13928,0
+ENLT.US,D,20231222,000000,19.31,19.82,19.31,19.39,11643,0
+ENLT.US,D,20231226,000000,19.07,19.13,18.93,19.13,30219,0
+ENLT.US,D,20231227,000000,19.38,19.47,19.22,19.42,39466,0
+ENLT.US,D,20231228,000000,19.31,19.375,19.1,19.15,73991,0
+ENLT.US,D,20231229,000000,19.81,19.81,19.13,19.14,72858,0
+ENLT.US,D,20240102,000000,19.55,19.57,18.77,18.89,217726,0
+ENLT.US,D,20240103,000000,18.58,18.58,18.02,18.13,128347,0
+ENLT.US,D,20240104,000000,18.4,18.61,18.38,18.54,17963,0
+ENLT.US,D,20240105,000000,18.35,18.41,18.19,18.27,22264,0
+ENLT.US,D,20240108,000000,18.34,18.36,18.05,18.32,34606,0
+ENLT.US,D,20240109,000000,17.9,18.22,17.87,17.9,25633,0
+ENLT.US,D,20240110,000000,18.06,18.38,17.96,17.98,122817,0
+ENLT.US,D,20240111,000000,18.395,18.395,18.02,18.05,52319,0
+ENLT.US,D,20240112,000000,18.24,18.24,18,18.145,45268,0
+ENLT.US,D,20240116,000000,17.46,17.47,16.9627,17.13,56293,0
+ENLT.US,D,20240117,000000,17.15,17.27,17.075,17.11,11989,0
+ENLT.US,D,20240118,000000,17.46,17.89,17.39,17.45,59628,0
+ENLT.US,D,20240119,000000,17.705,17.89,17.43,17.855,144137,0
+ENLT.US,D,20240122,000000,17.22,17.505,17.03,17.25,31156,0
+ENLT.US,D,20240123,000000,17.0484,17.06,16.81,16.86,18655,0
+ENLT.US,D,20240124,000000,17.395,17.395,17.19,17.28,16273,0
+ENLT.US,D,20240125,000000,17.48,17.54,17.28,17.31,14959,0
+ENLT.US,D,20240126,000000,17.69,17.69,17.15,17.295,19384,0
+ENLT.US,D,20240129,000000,17.63,18.155,17.63,18.05,44468,0
+ENLT.US,D,20240130,000000,17.92,17.94,17.48,17.65,86944,0
+ENLT.US,D,20240131,000000,18.28,18.31,17.89,17.94,35262,0
+ENLT.US,D,20240201,000000,17.58,17.83,17.49,17.64,43431,0
+ENLT.US,D,20240202,000000,17.65,17.68,17.34,17.45,66559,0
+ENLT.US,D,20240205,000000,17.44,17.48,16.97,17.09,29955,0
+ENLT.US,D,20240206,000000,17.16,17.5,17.12,17.32,53868,0
+ENLT.US,D,20240207,000000,17.7,17.83,17.48,17.67,30276,0
+ENLT.US,D,20240208,000000,17.32,17.34,17.09,17.17,20178,0
+ENLT.US,D,20240209,000000,17,17.28,16.59,17.16,80736,0
+ENLT.US,D,20240212,000000,17.25,17.42,17.13,17.25,77113,0
+ENLT.US,D,20240213,000000,17.09,17.25,16.87,17.03,54016,0
+ENLT.US,D,20240214,000000,17.16,17.24,17.02,17.2,109795,0
+ENLT.US,D,20240215,000000,17.33,17.5,17.31,17.4,48417,0
+ENLT.US,D,20240216,000000,17.25,17.45,17.1424,17.35,105274,0
+ENLT.US,D,20240220,000000,17.75,17.78,17.35,17.45,84198,0
+ENLT.US,D,20240221,000000,17.26,17.365,17.21,17.25,40685,0
+ENLT.US,D,20240222,000000,17.25,17.4499,17.25,17.28,20981,0
+ENLT.US,D,20240223,000000,17.2,17.36,17.18,17.3,21691,0
+ENLT.US,D,20240226,000000,17,17,16.52,16.55,43370,0
+ENLT.US,D,20240227,000000,16.6,17.0333,16.562,16.84,107228,0
+ENLT.US,D,20240228,000000,16.8,16.8089,16.55,16.56,32588,0
+ENLT.US,D,20240229,000000,17.23,17.34,17.03,17.09,40572,0
+ENLT.US,D,20240301,000000,17.05,17.33,17.05,17.28,103816,0
+ENLT.US,D,20240304,000000,17.29,17.5,17.23,17.42,53475,0
+ENLT.US,D,20240305,000000,17.2,17.2,16.919,16.94,17081,0
+ENLT.US,D,20240306,000000,17.49,17.635,17.49,17.61,70209,0
+ENLT.US,D,20240307,000000,17.45,17.53,17.43,17.49,39131,0
+ENLT.US,D,20240308,000000,17.63,17.74,17.3403,17.6,40790,0
+ENLT.US,D,20240311,000000,17.52,17.74,17.52,17.68,36116,0
+ENLT.US,D,20240312,000000,17.41,17.47,16.94,17.06,34075,0
+ENLT.US,D,20240313,000000,16.95,17.02,16.7305,16.76,23487,0
+ENLT.US,D,20240314,000000,17.49,17.49,16.85,17.03,33334,0
+ENLT.US,D,20240315,000000,17.165,17.17,16.7,16.87,61854,0
+ENLT.US,D,20240318,000000,16.87,17.07,16.735,16.97,41044,0
+ENLT.US,D,20240319,000000,16.9,17.2,16.9,17.13,32442,0
+ENLT.US,D,20240320,000000,17,17.43,16.9608,17.42,51348,0
+ENLT.US,D,20240321,000000,18.19,18.22,17.7591,17.76,24361,0
+ENLT.US,D,20240322,000000,17.68,17.77,17.5607,17.67,6438,0
+ENLT.US,D,20240325,000000,17.68,17.69,17.55,17.65,10785,0
+ENLT.US,D,20240326,000000,17.31,17.31,17.12,17.12,39981,0
+ENLT.US,D,20240327,000000,17.15,17.43,17.1,17.31,52755,0
+ENLT.US,D,20240328,000000,17.07,17.09,16.75,16.92,26200,0
+ENLT.US,D,20240401,000000,17.02,17.02,16.79,16.88,78941,0
+ENLT.US,D,20240402,000000,16.39,16.57,16.26,16.41,52532,0
+ENLT.US,D,20240403,000000,16.36,16.7179,16.25,16.4,24956,0
+ENLT.US,D,20240404,000000,16.24,16.39,16.03,16.03,41950,0
+ENLT.US,D,20240405,000000,16,16.12,15.51,16.01,13854,0
+ENLT.US,D,20240408,000000,16.51,17.07,16.25,16.95,47632,0
+ENLT.US,D,20240409,000000,16.83,16.9409,16.26,16.8,16941,0
+ENLT.US,D,20240410,000000,16.6232,16.6232,16.32,16.32,9800,0
+ENLT.US,D,20240411,000000,16.15,16.47,15.91,16.46,10140,0
+ENLT.US,D,20240412,000000,16.035,16.32,15.86,15.92,15587,0
+ENLT.US,D,20240415,000000,16.48,16.48,15.79,16.14,16089,0
+ENLT.US,D,20240416,000000,16.55,16.7999,16.4397,16.7,20024,0
+ENLT.US,D,20240417,000000,16.59,16.59,16.2255,16.49,8816,0
+ENLT.US,D,20240418,000000,16.28,16.45,16.1702,16.28,13017,0
+ENLT.US,D,20240419,000000,16.385,16.5699,16.06,16.42,9739,0
+ENLT.US,D,20240422,000000,16.25,17.08,15.7301,16.98,9267,0
+ENLT.US,D,20240423,000000,16.88,16.97,16.31,16.575,8945,0
+ENLT.US,D,20240424,000000,16.23,16.2492,15.46,15.91,51862,0
+ENLT.US,D,20240425,000000,15.7355,15.92,15.57,15.66,19284,0
+ENLT.US,D,20240426,000000,15.65,16,15.65,15.76,11223,0
+ENLT.US,D,20240429,000000,16.19,16.34,15.8401,16.21,31984,0
+ENLT.US,D,20240430,000000,16.13,16.2752,15.7993,16,9767,0
+ENLT.US,D,20240501,000000,16.16,16.495,16,16,24209,0
+ENLT.US,D,20240502,000000,17.01,17.41,16.9345,17.34,39376,0
+ENLT.US,D,20240503,000000,17.32,17.55,17.16,17.55,170028,0
+ENLT.US,D,20240506,000000,17.43,17.43,17.1401,17.26,7244,0
+ENLT.US,D,20240507,000000,17.53,17.61,17.11,17.33,45514,0
+ENLT.US,D,20240508,000000,17.95,18.22,17.78,18.09,45271,0
+ENLT.US,D,20240509,000000,18.06,18.32,18.06,18.12,11720,0
+ENLT.US,D,20240510,000000,18.43,18.43,18.12,18.24,3925,0
+ENLT.US,D,20240513,000000,18.3,18.3,18.095,18.17,6437,0
+ENLT.US,D,20240514,000000,18.25,18.42,18.225,18.41,17721,0
+ENLT.US,D,20240515,000000,18.47,18.48,18.22,18.48,6357,0
+ENLT.US,D,20240516,000000,18.41,18.46,18.29,18.45,2709,0
+ENLT.US,D,20240517,000000,18.34,18.38,18.32,18.32,2172,0
+ENLT.US,D,20240520,000000,17.99,18.23,17.82,18.21,16370,0
+ENLT.US,D,20240521,000000,18.13,18.33,17.86,18.24,7100,0
+ENLT.US,D,20240522,000000,17.9,18.09,17.65,17.85,11213,0
+ENLT.US,D,20240523,000000,17.54,17.67,17.12,17.26,11593,0
+ENLT.US,D,20240524,000000,17.28,17.75,17.28,17.51,11676,0
+ENLT.US,D,20240528,000000,17.35,17.705,17.3,17.49,16459,0
+ENLT.US,D,20240529,000000,16.93,17.06,16.85,16.96,14991,0
+ENLT.US,D,20240530,000000,17.16,17.63,17.12,17.6,43810,0
+ENLT.US,D,20240531,000000,17.53,17.5899,17.01,17.57,6546,0
+ENLT.US,D,20240603,000000,17.89,17.93,17.52,17.8,6641,0
+ENLT.US,D,20240604,000000,17.7901,17.94,17.5,17.73,1021,0
+ENLT.US,D,20240605,000000,17.3,17.3,17.12,17.16,12038,0
+ENLT.US,D,20240606,000000,16.74,17.14,16.7,17.12,6150,0
+ENLT.US,D,20240607,000000,16.71,17.58,16.65,16.88,7504,0
+ENLT.US,D,20240610,000000,16.74,17.54,16.72,17.08,20493,0
+ENLT.US,D,20240611,000000,17.26,17.5,17,17.04,4444,0
+ENLT.US,D,20240612,000000,17.59,17.78,17.2127,17.4,23002,0
+ENLT.US,D,20240613,000000,17.02,17.17,16.85,16.95,17492,0
+ENLT.US,D,20240614,000000,16.89,16.91,16.75,16.9,5159,0
+ENLT.US,D,20240617,000000,17.05,17.38,16.75,17.23,3386,0
+ENLT.US,D,20240618,000000,16.77,17.02,16.63,16.66,18592,0
+ENLT.US,D,20240620,000000,16.17,16.44,16.125,16.34,9969,0
+ENLT.US,D,20240621,000000,16.21,16.28,16.1,16.25,7422,0
+ENLT.US,D,20240624,000000,16.15,16.49,16.11,16.22,15594,0
+ENLT.US,D,20240625,000000,16.0692,16.59,16.0692,16.34,6360,0
+ENLT.US,D,20240626,000000,16.23,16.27,15.95,16.09,17043,0
+ENLT.US,D,20240627,000000,16.36,16.49,16.03,16.45,4000,0
+ENLT.US,D,20240628,000000,16.5,16.6,16.16,16.16,8566,0
+ENLT.US,D,20240701,000000,15.17,15.21,14.7324,14.96,50096,0
+ENLT.US,D,20240702,000000,14.5,14.74,14.09,14.66,39204,0
+ENLT.US,D,20240703,000000,14.44,14.95,14.28,14.85,26031,0
+ENLT.US,D,20240705,000000,14.96,15.6,14.96,15.54,50635,0
+ENLT.US,D,20240708,000000,15.78,15.81,15.32,15.57,39944,0
+ENLT.US,D,20240709,000000,15.94,15.94,15.55,15.55,14111,0
+ENLT.US,D,20240710,000000,16.17,16.32,16.11,16.32,7829,0
+ENLT.US,D,20240711,000000,16.58,16.63,16.3,16.4,83535,0
+ENLT.US,D,20240712,000000,16.64,16.93,16.45,16.78,4063,0
+ENLT.US,D,20240715,000000,16.44,16.59,16.37,16.44,24483,0
+ENLT.US,D,20240716,000000,16.53,16.7,16.37,16.615,32918,0
+ENLT.US,D,20240717,000000,16.39,16.75,16.25,16.41,11968,0
+ENLT.US,D,20240718,000000,16.45,16.49,16.225,16.225,29882,0
+ENLT.US,D,20240719,000000,15.9003,16.44,15.9003,16.24,8854,0
+ENLT.US,D,20240722,000000,16.73,16.8,16.34,16.5,94708,0
+ENLT.US,D,20240723,000000,16.5,16.605,16.47,16.49,118855,0
+ENLT.US,D,20240724,000000,16.69,16.92,16.575,16.7,35796,0
+ENLT.US,D,20240725,000000,16.24,16.46,16.06,16.39,5007,0
+ENLT.US,D,20240726,000000,16.22,16.48,16.22,16.37,7449,0
+ENLT.US,D,20240729,000000,15.63,15.69,15.25,15.25,13132,0
+ENLT.US,D,20240730,000000,15.4,15.67,15.12,15.65,11747,0
+ENLT.US,D,20240731,000000,15.5,15.74,15.4,15.41,40476,0
+ENLT.US,D,20240801,000000,14.93,14.93,14.6,14.77,21505,0
+ENLT.US,D,20240802,000000,14.64,14.65,14.37,14.65,13831,0
+ENLT.US,D,20240805,000000,14.65,14.89,14.43,14.67,6188,0
+ENLT.US,D,20240806,000000,14.91,15.31,14.54,15.17,57731,0
+ENLT.US,D,20240807,000000,15.45,15.61,15.31,15.31,10751,0
+ENLT.US,D,20240808,000000,16.33,16.61,16.21,16.41,18601,0
+ENLT.US,D,20240809,000000,16.52,16.77,16.4755,16.77,8096,0
+ENLT.US,D,20240812,000000,15.95,16.23,15.83,16.23,5124,0
+ENLT.US,D,20240813,000000,16.34,16.53,16.3,16.53,3063,0
+ENLT.US,D,20240814,000000,16.26,16.26,15.8101,16.11,5507,0
+ENLT.US,D,20240815,000000,16.25,16.29,16.0762,16.29,6043,0
+ENLT.US,D,20240816,000000,16.14,16.26,15.7437,16.25,1477,0
+ENLT.US,D,20240819,000000,16.03,16.2,16,16.17,7834,0
+ENLT.US,D,20240820,000000,16.04,16.1,15.51,16.1,3252,0
+ENLT.US,D,20240821,000000,15.62,16.6,15.5421,15.65,16175,0
+ENLT.US,D,20240822,000000,15.73,15.98,15.41,15.8,8372,0
+ENLT.US,D,20240823,000000,15.869,16.87,15.7556,16.24,9534,0
+ENLT.US,D,20240826,000000,16.65,16.75,16.5,16.64,6061,0
+ENLT.US,D,20240827,000000,16.16,16.75,16.16,16.32,6062,0
+ENLT.US,D,20240828,000000,16.55,16.76,16.54,16.72,7575,0
+ENLT.US,D,20240829,000000,16.37,16.73,16.3344,16.46,3707,0
+ENLT.US,D,20240830,000000,16.7044,16.84,16.52,16.75,6473,0
+ENLT.US,D,20240903,000000,16.27,16.32,15.9,15.91,11942,0
+ENLT.US,D,20240904,000000,15.83,16.3,15.83,16.2,7314,0
+ENLT.US,D,20240905,000000,16.05,16.29,15.79,15.79,3202,0
+ENLT.US,D,20240906,000000,16.49,16.49,15.7,15.84,3028,0
+ENLT.US,D,20240909,000000,15.64,15.77,15.5,15.5,3007,0
+ENLT.US,D,20240910,000000,15.49,15.85,15.29,15.85,6448,0
+ENLT.US,D,20240911,000000,16.21,16.4699,16.03,16.31,13576,0
+ENLT.US,D,20240912,000000,16.51,16.89,16.4,16.81,2942,0
+ENLT.US,D,20240913,000000,16.86,16.86,16.73,16.73,922,0
+ENLT.US,D,20240916,000000,15.83,16.03,15.72,15.72,17242,0
+ENLT.US,D,20240917,000000,15.51,15.88,15.15,15.15,11006,0
+ENLT.US,D,20240918,000000,15.43,15.735,15.4,15.625,3498,0
+ENLT.US,D,20240919,000000,15.87,15.97,15.6,15.88,7123,0
+ENLT.US,D,20240920,000000,15.5813,15.85,15.45,15.65,2508,0
+ENLT.US,D,20240923,000000,15.67,16.24,15.5506,15.87,5922,0
+ENLT.US,D,20240924,000000,16,16,15.96,15.96,914,0
+ENLT.US,D,20240925,000000,16.09,16.09,16.09,16.09,1673,0
+ENLT.US,D,20240926,000000,16.25,16.5,16.2,16.226,9151,0
+ENLT.US,D,20240927,000000,16.51,16.55,15.98,16.09,4277,0
+ENLT.US,D,20240930,000000,16.69,16.95,16.69,16.9,7551,0
+ENLT.US,D,20241001,000000,16.28,16.3,15.85,15.85,10818,0
+ENLT.US,D,20241002,000000,15.975,15.975,15.975,15.975,709,0
+ENLT.US,D,20241003,000000,16.25,16.25,15.54,15.7,8882,0
+ENLT.US,D,20241004,000000,15.53,16.1,15.53,16.09,7400,0
+ENLT.US,D,20241007,000000,15.54,15.82,15.29,15.29,9646,0
+ENLT.US,D,20241008,000000,15.64,16.08,15.4101,16,6139,0
+ENLT.US,D,20241009,000000,15.73,16,15.65,15.65,5743,0
+ENLT.US,D,20241010,000000,15.58,16.07,15.58,15.65,7383,0
+ENLT.US,D,20241011,000000,15.35,16.21,15.35,15.7362,1876,0
+ENLT.US,D,20241014,000000,15.615,15.665,15.32,15.605,11378,0
+ENLT.US,D,20241015,000000,15.7,15.86,15.43,15.645,3579,0
+ENLT.US,D,20241016,000000,15.44,16.19,15.44,15.86,6572,0
+ENLT.US,D,20241017,000000,15.7,16.21,15.7,16.13,5239,0
+ENLT.US,D,20241018,000000,16,16.25,16,16.23,4540,0
+ENLT.US,D,20241021,000000,16.25,16.65,16.19,16.65,13543,0
+ENLT.US,D,20241022,000000,16.09,16.09,15.91,15.92,3827,0
+ENLT.US,D,20241023,000000,15.92,16.04,15.7122,16,10258,0
+ENLT.US,D,20241024,000000,15.98,15.98,15.55,15.75,3474,0
+ENLT.US,D,20241025,000000,15.77,15.95,15.75,15.79,9781,0
+ENLT.US,D,20241028,000000,15.9399,15.94,15.75,15.89,10780,0
+ENLT.US,D,20241029,000000,15.8,16.13,15.7,16.13,4265,0
+ENLT.US,D,20241030,000000,16.06,16.48,16.02,16.02,9231,0
+ENLT.US,D,20241031,000000,16.04,16.04,15.75,15.9,10899,0
+ENLT.US,D,20241101,000000,15.845,16,15.74,15.98,4209,0
+ENLT.US,D,20241104,000000,15.97,15.98,15.54,15.73,12038,0
+ENLT.US,D,20241105,000000,16.11,16.48,16.11,16.48,2870,0
+ENLT.US,D,20241106,000000,15.23,15.49,14.94,15.1,11137,0
+ENLT.US,D,20241107,000000,15.04,15.4951,14.87,15.22,12295,0
+ENLT.US,D,20241108,000000,15.405,15.75,14.93,15.75,4743,0
+ENLT.US,D,20241111,000000,15.05,15.13,14.8521,14.93,9692,0
+ENLT.US,D,20241112,000000,15.31,15.32,14.92,15.15,22057,0
+ENLT.US,D,20241113,000000,16.15,16.15,15.6614,15.9,33293,0
+ENLT.US,D,20241114,000000,16.19,16.43,16.14,16.37,31705,0
+ENLT.US,D,20241115,000000,15.915,16.23,15.83,16.23,8114,0
+ENLT.US,D,20241118,000000,16.43,16.48,16.1335,16.4,9867,0
+ENLT.US,D,20241119,000000,16.01,16.31,16.01,16.31,4210,0
+ENLT.US,D,20241120,000000,16.07,16.3,14.9546,16.25,4645,0
+ENLT.US,D,20241121,000000,15.615,16.11,15.615,16.01,3947,0
+ENLT.US,D,20241122,000000,16.24,16.24,15.9,16.1403,7670,0
+ENLT.US,D,20241125,000000,16.23,16.4,16.11,16.4,5905,0
+ENLT.US,D,20241126,000000,16.55,16.65,16.5,16.51,29753,0
+ENLT.US,D,20241127,000000,16.4,16.4,16.1,16.1,2141,0
+ENLT.US,D,20241129,000000,16.61,16.84,16.61,16.84,4817,0
+ENLT.US,D,20241202,000000,16.29,16.76,16.0235,16.14,152812,0
+ENLT.US,D,20241203,000000,16.38,16.6099,16.315,16.34,9127,0
+ENLT.US,D,20241204,000000,16.13,16.3,16,16.12,14625,0
+ENLT.US,D,20241205,000000,16.06,16.3127,15.73,16.05,14343,0
+ENLT.US,D,20241206,000000,15.84,16.27,15.81,16.27,4644,0
+ENLT.US,D,20241209,000000,16.43,16.59,16.355,16.445,6269,0
+ENLT.US,D,20241210,000000,16.625,16.68,16.175,16.38,11656,0
+ENLT.US,D,20241211,000000,16.23,16.565,16.2,16.23,6575,0
+ENLT.US,D,20241212,000000,16.39,16.39,16.04,16.04,2301,0
+ENLT.US,D,20241213,000000,16.1874,16.2,15.95,15.95,2104,0
+ENLT.US,D,20241216,000000,16.22,16.49,16.13,16.44,104748,0
+ENLT.US,D,20241217,000000,16.39,16.55,16.17,16.37,82295,0
+ENLT.US,D,20241218,000000,16.31,16.39,15.75,15.75,118127,0
+ENLT.US,D,20241219,000000,15.71,15.97,15.46,15.46,7315,0
+ENLT.US,D,20241220,000000,15.59,16,15.59,15.81,4355,0
+ENLT.US,D,20241223,000000,16.37,16.45,16.35,16.4,7840,0
+ENLT.US,D,20241224,000000,16.84,17.4,16.84,17.4,32646,0
+ENLT.US,D,20241226,000000,17.23,17.7,17.0303,17.46,20601,0
+ENLT.US,D,20241227,000000,17.13,17.28,16.97,17.2,22550,0
+ENLT.US,D,20241230,000000,16.82,17.15,16.82,17.15,9197,0
+ENLT.US,D,20241231,000000,17.26,17.338,16.71,17.245,6194,0
+ENLT.US,D,20250102,000000,17.25,17.33,16.9,17.33,4703,0
+ENLT.US,D,20250103,000000,17.44,17.49,17,17.43,14717,0
+ENLT.US,D,20250106,000000,17.24,17.56,17.18,17.49,11811,0
+ENLT.US,D,20250107,000000,17.47,17.5,17.11,17.11,10451,0
+ENLT.US,D,20250108,000000,16.96,17.15,16.85,16.98,6314,0
+ENLT.US,D,20250110,000000,16.46,16.93,16.44,16.76,5794,0
+ENLT.US,D,20250113,000000,16.35,16.82,16.3,16.65,4728,0
+ENLT.US,D,20250114,000000,16.79,16.875,16.43,16.74,24817,0
+ENLT.US,D,20250115,000000,17.04,17.2625,17.04,17.1,5807,0
+ENLT.US,D,20250116,000000,16.68,17.03,16.6,16.6,18009,0
+ENLT.US,D,20250117,000000,16.69,17.18,16.69,17.1,47488,0
+ENLT.US,D,20250121,000000,17.5,17.79,17.27,17.5,114380,0
+ENLT.US,D,20250122,000000,16.57,16.81,16.35,16.46,16845,0
+ENLT.US,D,20250123,000000,16.37,16.5482,15.9962,16.22,73699,0
+ENLT.US,D,20250124,000000,16.22,16.5,16.22,16.39,3150,0
+ENLT.US,D,20250127,000000,15.86,16.54,15.85,16.11,19662,0
+ENLT.US,D,20250128,000000,15.97,16.28,15.75,15.81,6335,0
+ENLT.US,D,20250129,000000,16.36,16.36,15.88,16.32,7211,0
+ENLT.US,D,20250130,000000,16.27,16.3,15.84,15.84,10877,0
+ENLT.US,D,20250131,000000,16.02,16.3,15.77,15.88,23559,0
+ENLT.US,D,20250203,000000,16.01,16.0986,15.67,16.06,20579,0
+ENLT.US,D,20250204,000000,16.09,16.62,16.02,16.55,12168,0
+ENLT.US,D,20250205,000000,16.73,17.212,16.73,17.1,12903,0
+ENLT.US,D,20250206,000000,16.75,17,16.43,16.43,4609,0
+ENLT.US,D,20250207,000000,16.38,16.705,16.38,16.6786,2548,0
+ENLT.US,D,20250210,000000,16.69,16.8411,16.63,16.66,12704,0
+ENLT.US,D,20250211,000000,16.55,16.71,16.54,16.67,2756,0
+ENLT.US,D,20250212,000000,16.33,16.33,16.24,16.24,2363,0
+ENLT.US,D,20250213,000000,16.51,16.9,16.5,16.9,5505,0
+ENLT.US,D,20250214,000000,16.3,17.0799,16.3,16.99,1785,0
+ENLT.US,D,20250218,000000,16.95,17.0499,16.83,17.0499,4541,0
+ENLT.US,D,20250219,000000,17.87,18.05,17.5,17.77,49583,0
+ENLT.US,D,20250220,000000,18.28,18.28,17.66,18.02,41638,0
+ENLT.US,D,20250221,000000,17.96,17.96,17.602,17.82,9528,0
+ENLT.US,D,20250224,000000,17.12,17.24,16.8154,16.89,8741,0
+ENLT.US,D,20250225,000000,17.32,17.46,17.32,17.45,5754,0
+ENLT.US,D,20250226,000000,17.36,17.98,17.3,17.39,3200,0
+ENLT.US,D,20250227,000000,17.67,17.67,17.1,17.31,4007,0
+ENLT.US,D,20250228,000000,17.18,17.23,16.682,16.89,7882,0
+ENLT.US,D,20250303,000000,17.2,17.3,16.85,16.85,5494,0
+ENLT.US,D,20250304,000000,16.74,16.91,16.6348,16.8,4596,0
+ENLT.US,D,20250305,000000,16.86,16.86,16.61,16.61,3712,0
+ENLT.US,D,20250306,000000,16.78,16.78,16.5697,16.6,5187,0
+ENLT.US,D,20250307,000000,16.62,17.04,16.38,16.61,15727,0
+ENLT.US,D,20250310,000000,16.88,17.45,16.49,17.11,18734,0
+ENLT.US,D,20250311,000000,16.96,17.195,16.86,16.87,4458,0
+ENLT.US,D,20250312,000000,16.92,17.1399,16.69,16.69,2337,0
+ENLT.US,D,20250313,000000,17.07,17.2,16.87,17.2,5364,0
+ENLT.US,D,20250314,000000,17.15,17.4045,17.15,17.4045,1547,0
+ENLT.US,D,20250317,000000,17.29,17.69,17.2482,17.69,10145,0
+ENLT.US,D,20250318,000000,17,17.0421,16.8,17.01,3871,0
+ENLT.US,D,20250319,000000,16.83,17,16.67,16.98,5348,0
+ENLT.US,D,20250320,000000,16.45,16.45,16.285,16.285,5470,0
+ENLT.US,D,20250321,000000,15.95,16.69,15.8274,16.17,9554,0
+ENLT.US,D,20250324,000000,15.9,16.05,15.85,15.85,13867,0
+ENLT.US,D,20250325,000000,16.05,16.05,15.9,15.9,1997,0
+ENLT.US,D,20250326,000000,16.1,16.1,15.81,15.95,3860,0
+ENLT.US,D,20250327,000000,15.84,16.19,15.72,16.19,4855,0
+ENLT.US,D,20250328,000000,15.8,16.025,15.46,15.705,5416,0
+ENLT.US,D,20250331,000000,15.82,16.25,15.82,16.16,18084,0
+ENLT.US,D,20250401,000000,16.21,16.21,16.08,16.21,803,0
+ENLT.US,D,20250402,000000,16.02,16.23,16.02,16.16,2421,0
+ENLT.US,D,20250403,000000,15.74,15.86,15.43,15.53,6897,0
+ENLT.US,D,20250404,000000,15.1,15.43,15.04,15.05,30392,0
+ENLT.US,D,20250407,000000,15.31,15.945,14.89,15.38,14427,0
+ENLT.US,D,20250408,000000,15.43,15.46,14.8,15.025,25367,0
+ENLT.US,D,20250409,000000,14.29,15.2,14.01,15.2,121056,0
+ENLT.US,D,20250410,000000,14.57,14.73,14.24,14.45,16039,0
+ENLT.US,D,20250411,000000,14.36,14.91,14.36,14.875,10296,0
+ENLT.US,D,20250414,000000,14.97,15.5021,14.97,15.205,8818,0
+ENLT.US,D,20250415,000000,15.1,15.6,15.1,15.16,1814,0
+ENLT.US,D,20250416,000000,15.39,15.57,15.3,15.3,3268,0
+ENLT.US,D,20250417,000000,15.31,15.61,15.31,15.61,5138,0
+ENLT.US,D,20250421,000000,15.265,15.265,15,15.12,7336,0
+ENLT.US,D,20250422,000000,15.54,16,15.4165,15.96,9475,0
+ENLT.US,D,20250423,000000,16.18,16.18,15.73,16.15,2097,0
+ENLT.US,D,20250424,000000,15.88,16.0879,15.79,15.85,6109,0
+ENLT.US,D,20250425,000000,15.82,16.21,15.82,16.15,10859,0
+ENLT.US,D,20250428,000000,16.19,16.39,15.9,16.33,3480,0
+ENLT.US,D,20250429,000000,16.15,16.64,16.15,16.32,9420,0
+ENLT.US,D,20250430,000000,16.3362,16.3362,16.148,16.33,1362,0
+ENLT.US,D,20250501,000000,16.34,16.593,16.31,16.37,5178,0
+ENLT.US,D,20250502,000000,16.12,16.61,16.12,16.55,5208,0
+ENLT.US,D,20250505,000000,16.25,16.54,16.1,16.2575,3297,0
+ENLT.US,D,20250506,000000,16.8,17.21,16.59,16.85,13685,0
+ENLT.US,D,20250507,000000,16.98,17.28,16.9792,17.02,7962,0
+ENLT.US,D,20250508,000000,17.65,17.9,17.63,17.875,8268,0
+ENLT.US,D,20250509,000000,17.95,18.33,17.6889,18.18,23116,0
+ENLT.US,D,20250512,000000,18.79,18.79,18.45,18.59,27298,0
+ENLT.US,D,20250513,000000,18.43,18.75,18.4,18.65,21063,0
+ENLT.US,D,20250514,000000,19.35,19.45,18.89,19.09,47126,0
+ENLT.US,D,20250515,000000,19.41,19.65,19.02,19.65,15686,0
+ENLT.US,D,20250516,000000,19.215,19.64,19.05,19.05,12354,0
+ENLT.US,D,20250519,000000,19.1,19.2499,18,18.9,179594,0
+ENLT.US,D,20250520,000000,18.93,18.94,18.43,18.85,6458,0
+ENLT.US,D,20250521,000000,18.54,18.84,18.13,18.19,26719,0
+ENLT.US,D,20250522,000000,17.04,17.68,16.87,17.15,44245,0
+ENLT.US,D,20250523,000000,17,17.63,16.88,17.51,36419,0
+ENLT.US,D,20250527,000000,18.33,18.54,18.15,18.4,14439,0
+ENLT.US,D,20250528,000000,19.04,19.31,18.91,18.91,13608,0
+ENLT.US,D,20250529,000000,19.5,20.188,19.355,19.93,38471,0
+ENLT.US,D,20250530,000000,19.92,19.92,19.16,19.5,14391,0
+ENLT.US,D,20250602,000000,19.67,19.71,19.33,19.47,6905,0
+ENLT.US,D,20250603,000000,19.4001,20.44,19.15,19.7,87961,0
+ENLT.US,D,20250604,000000,19.67,19.96,19.6,19.96,7387,0
+ENLT.US,D,20250605,000000,19.33,19.9,19.29,19.71,31419,0
+ENLT.US,D,20250606,000000,19.88,20.0493,19.53,19.7,11813,0
+ENLT.US,D,20250609,000000,19.49,19.81,19.49,19.69,18033,0
+ENLT.US,D,20250610,000000,19.38,19.8478,19.38,19.59,25784,0
+ENLT.US,D,20250611,000000,19.56,20.2099,19.39,19.39,24114,0
+ENLT.US,D,20250612,000000,18.87,19.3307,18.62,18.69,78036,0
+ENLT.US,D,20250613,000000,18.22,18.88,18.22,18.73,24153,0
+ENLT.US,D,20250616,000000,19.45,19.88,19.29,19.88,29132,0
+ENLT.US,D,20250617,000000,19.58,19.83,19.4025,19.65,44636,0
+ENLT.US,D,20250618,000000,19.95,20.58,19.95,20.5,78888,0
+ENLT.US,D,20250620,000000,20.88,21.02,20.78,21.01,23317,0
+ENLT.US,D,20250623,000000,21.57,21.74,21.3,21.74,58800,0
+ENLT.US,D,20250624,000000,22.75,23.03,22.58,22.75,132083,0
+ENLT.US,D,20250625,000000,23.36,23.6,23.303,23.46,30406,0
+ENLT.US,D,20250626,000000,23.24,23.57,23.1114,23.35,36404,0
+ENLT.US,D,20250627,000000,23.34,23.715,23.25,23.43,18405,0
+ENLT.US,D,20250630,000000,22.89,22.98,22.61,22.73,69676,0
+ENLT.US,D,20250701,000000,23.73,23.8266,23.31,23.6,45152,0
+ENLT.US,D,20250702,000000,24.98,25.89,24.85,25.345,63638,0
+ENLT.US,D,20250703,000000,25.36,25.36,25.02,25.18,14928,0
+ENLT.US,D,20250707,000000,25.92,26.0372,25.54,25.75,29988,0
+ENLT.US,D,20250708,000000,24.77,25.31,24.6,25.03,53610,0
+ENLT.US,D,20250709,000000,25.78,26.27,25.61,26.06,89885,0
+ENLT.US,D,20250710,000000,25.46,25.5,25,25.24,46027,0
+ENLT.US,D,20250711,000000,25.24,25.24,24.7601,25,9959,0
+ENLT.US,D,20250714,000000,24.84,25,24.64,24.75,66419,0
+ENLT.US,D,20250715,000000,25.14,25.25,24.5,24.88,18953,0
+ENLT.US,D,20250716,000000,25.23,25.33,25.02,25.33,22969,0
+ENLT.US,D,20250717,000000,25.01,25.19,24.8036,25.03,12436,0
+ENLT.US,D,20250718,000000,25.06,25.41,25.0501,25.22,7117,0
+ENLT.US,D,20250721,000000,25.54,25.67,25.47,25.61,19775,0
+ENLT.US,D,20250722,000000,25.66,25.98,25.64,25.85,22285,0
+ENLT.US,D,20250723,000000,26.95,27.16,26.8064,27.14,19186,0
+ENLT.US,D,20250724,000000,26.01,26.01,25.41,25.5,28765,0
+ENLT.US,D,20250725,000000,25.42,25.58,25.2301,25.49,5568,0
+ENLT.US,D,20250728,000000,25.23,25.33,24.91,24.91,12391,0
+ENLT.US,D,20250729,000000,25.27,25.44,25.13,25.43,6863,0
+ENLT.US,D,20250730,000000,24.25,24.78,24.18,24.63,34969,0
+ENLT.US,D,20250731,000000,24.43,24.84,24.33,24.63,13686,0
+ENLT.US,D,20250801,000000,24.6,25.07,24.28,24.48,41080,0
+ENLT.US,D,20250804,000000,24.38,24.72,24.2372,24.26,15400,0
+ENLT.US,D,20250805,000000,23.04,23.44,22.95,23.16,36411,0
+ENLT.US,D,20250806,000000,23.9,23.99,23.6,23.64,39105,0
+ENLT.US,D,20250807,000000,23.76,23.76,23.19,23.34,12436,0
+ENLT.US,D,20250808,000000,23.9055,23.9055,23.3,23.82,26846,0
+ENLT.US,D,20250811,000000,24.17,24.3,23.95,23.97,123044,0
+ENLT.US,D,20250812,000000,24.15,25.015,24.115,24.35,59602,0
+ENLT.US,D,20250813,000000,25.19,25.39,25.15,25.39,12465,0
+ENLT.US,D,20250814,000000,25.26,25.46,25.1001,25.25,9481,0
+ENLT.US,D,20250815,000000,25.35,26.18,25.32,26.08,58275,0
+ENLT.US,D,20250818,000000,27.12,27.6,27.1,27.55,68064,0
+ENLT.US,D,20250819,000000,26.39,26.95,26.18,26.89,34035,0
+ENLT.US,D,20250820,000000,26.8,26.97,26.52,26.66,29058,0
+ENLT.US,D,20250821,000000,26.25,26.32,26.03,26.03,15645,0
+ENLT.US,D,20250822,000000,26.3325,27.38,26.2701,27.07,37148,0
+ENLT.US,D,20250825,000000,27.57,27.61,27.26,27.43,22139,0
+ENLT.US,D,20250826,000000,27.24,27.65,27.19,27.3,23126,0
+ENLT.US,D,20250827,000000,28.22,28.22,27.78,27.9,47661,0
+ENLT.US,D,20250828,000000,28.3999,28.58,28.25,28.4,15003,0
+ENLT.US,D,20250829,000000,28.26,28.59,27.95,27.97,15378,0
+ENLT.US,D,20250902,000000,27.35,27.4323,27.02,27.02,13990,0
+ENLT.US,D,20250903,000000,27.56,28.05,27.55,27.92,24984,0
+ENLT.US,D,20250904,000000,28.28,28.57,28.09,28.28,11624,0
+ENLT.US,D,20250905,000000,28.32,29.495,28.32,29.1,42129,0
+ENLT.US,D,20250908,000000,29.25,29.34,29.12,29.19,9718,0
+ENLT.US,D,20250909,000000,29.22,29.53,29.16,29.26,8015,0
+ENLT.US,D,20250910,000000,29.55,29.8,29.39,29.57,20745,0
+ENLT.US,D,20250911,000000,29.21,29.84,29.14,29.37,9388,0
+ENLT.US,D,20250912,000000,29.18,29.28,28.96,29.2,4742,0
+ENLT.US,D,20250915,000000,28.58,28.89,28.225,28.53,23282,0
+ENLT.US,D,20250916,000000,28.77,29.43,28.77,29.27,14153,0
+ENLT.US,D,20250917,000000,28.19,28.45,28.03,28.1,13054,0
+ENLT.US,D,20250918,000000,28.65,28.9,28.6,28.71,15249,0
+ENLT.US,D,20250919,000000,28.93,29.42,28.8928,29.17,10485,0
+ENLT.US,D,20250922,000000,28.73,29.08,28.39,28.88,61433,0
+ENLT.US,D,20250923,000000,28.86,29,28.1,28.55,12196,0
+ENLT.US,D,20250924,000000,28.58,28.65,28.12,28.27,17520,0
+ENLT.US,D,20250925,000000,28.37,28.37,28.14,28.24,9821,0
+ENLT.US,D,20250926,000000,28.24,28.53,28.05,28.53,5487,0
+ENLT.US,D,20250929,000000,29.47,29.84,29.28,29.5,69410,0
+ENLT.US,D,20250930,000000,30.74,31.3,30.575,31.16,23518,0
+ENLT.US,D,20251001,000000,30.53,31.6,29.65,31.49,87674,0
+ENLT.US,D,20251002,000000,31.8,31.8,31.265,31.46,37055,0
+ENLT.US,D,20251003,000000,31.7,31.794,30.9546,31.31,67704,0
+ENLT.US,D,20251006,000000,31.55,32.47,31.55,32.35,12290,0
+ENLT.US,D,20251007,000000,32.38,32.54,31.61,31.65,10971,0
+ENLT.US,D,20251008,000000,32.31,33.26,32.31,33.13,67265,0
+ENLT.US,D,20251009,000000,34.37,34.97,33.45,33.68,45864,0
+ENLT.US,D,20251010,000000,33.8225,34.15,33.11,33.39,16647,0
+ENLT.US,D,20251013,000000,33.95,34.79,33.95,34.53,36093,0
+ENLT.US,D,20251014,000000,34.18,34.5,33.64,34.18,48978,0
+ENLT.US,D,20251015,000000,34.72,35.1,34.23,34.59,26923,0
+ENLT.US,D,20251016,000000,35.02,35.02,34.2,34.37,17014,0
+ENLT.US,D,20251017,000000,34.37,34.37,33.6,34.06,17872,0
+ENLT.US,D,20251020,000000,34.11,34.34,33.905,33.96,21760,0
+ENLT.US,D,20251021,000000,33.42,33.42,32.75,32.82,20820,0
+ENLT.US,D,20251022,000000,33.44,33.67,32.84,33.28,19948,0
+ENLT.US,D,20251023,000000,33.8,34.04,33.47,34.04,20998,0
+ENLT.US,D,20251024,000000,34.13,34.5,33.5657,34.39,18970,0
+ENLT.US,D,20251027,000000,36,36.65,35.75,36.27,39109,0
+ENLT.US,D,20251028,000000,35.84,35.95,34.96,35.155,62246,0
+ENLT.US,D,20251029,000000,35.88,36.01,34.47,34.83,17630,0
+ENLT.US,D,20251030,000000,34.81,35.37,34.42,34.605,28531,0
+ENLT.US,D,20251031,000000,34.8,35.415,34.51,35.2,24135,0
+ENLT.US,D,20251103,000000,35.75,36.48,35.47,35.8,10527,0
+ENLT.US,D,20251104,000000,36.02,36.215,35.22,35.32,18412,0
+ENLT.US,D,20251105,000000,34.41,35.7,34.31,35.52,24404,0
+ENLT.US,D,20251106,000000,35.57,35.57,34.1,34.1,26907,0
+ENLT.US,D,20251107,000000,33.41,34.44,32.87,34.44,22913,0
+ENLT.US,D,20251110,000000,35.7,36.1283,35.5,35.95,24428,0
+ENLT.US,D,20251111,000000,36.1,36.6499,35.86,36.51,18938,0
+ENLT.US,D,20251112,000000,39.24,39.6206,38.47,39.55,64421,0
+ENLT.US,D,20251113,000000,38.62,39.23,36.991,37.59,33650,0
+ENLT.US,D,20251114,000000,36.73,38.185,35.94,37.46,33587,0
+ENLT.US,D,20251117,000000,37.92,38.675,37.55,37.81,37512,0
+ENLT.US,D,20251118,000000,37.16,37.985,37.12,37.47,12256,0
+ENLT.US,D,20251119,000000,37.4,37.6,36.7001,37.16,21692,0
+ENLT.US,D,20251120,000000,36.88,36.99,34.66,34.865,44586,0
+ENLT.US,D,20251121,000000,34.7,35.8751,34.55,35.6,33542,0
+ENLT.US,D,20251124,000000,37.09,38.26,37.06,37.71,21448,0
+ENLT.US,D,20251125,000000,37.73,39.3,37.525,38.43,43412,0
+ENLT.US,D,20251126,000000,38.58,39.34,38.29,39.34,17796,0
+ENLT.US,D,20251128,000000,39.6145,40.71,39.6145,40.02,77883,0
+ENLT.US,D,20251201,000000,40.23,40.23,39.61,39.7,22194,0
+ENLT.US,D,20251202,000000,40.93,41.32,40.575,40.87,36405,0
+ENLT.US,D,20251203,000000,41.52,42.3805,41.46,41.94,36488,0
+ENLT.US,D,20251204,000000,41.02,41.54,40.82,41.13,27544,0
+ENLT.US,D,20251205,000000,41.95,41.95,41.225,41.28,9972,0
+ENLT.US,D,20251208,000000,40.47,40.495,39.705,39.97,31343,0
+ENLT.US,D,20251209,000000,40.03,40.4026,39.57,39.57,20193,0
+ENLT.US,D,20251210,000000,39.39,40.16,38.9701,39.53,32767,0
+ENLT.US,D,20251211,000000,40.02,40.43,39.5345,40.43,12474,0
+ENLT.US,D,20251212,000000,40.1783,40.6,37.5,38.8,31240,0
+ENLT.US,D,20251215,000000,39.48,39.7,38.9001,39.33,31588,0
+ENLT.US,D,20251216,000000,39.17,40.025,38.79,39.34,30919,0
+ENLT.US,D,20251217,000000,39.69,39.76,38.4804,38.93,27295,0
+ENLT.US,D,20251218,000000,40.91,41.739,40.85,41.17,16728,0
+ENLT.US,D,20251219,000000,41.18,42.3142,41.18,41.8,38155,0
+ENLT.US,D,20251222,000000,42.69,44.01,42.56,43.44,45742,0
+ENLT.US,D,20251223,000000,43.97,45.25,43.95,45.15,51607,0
+ENLT.US,D,20251224,000000,45.29,45.82,45.14,45.75,41676,0
+ENLT.US,D,20251226,000000,44.5,44.7,41.66,43.92,57622,0
+ENLT.US,D,20251229,000000,43.61,44.02,43.48,43.6,23641,0
+ENLT.US,D,20251230,000000,44.86,45.73,44.77,45.09,44199,0
+ENLT.US,D,20251231,000000,45.15,45.46,44.75,45.46,42088,0
+ENLT.US,D,20260102,000000,46.91,49.81,46.91,47.69,73035,0
+ENLT.US,D,20260105,000000,49.65,50.8,49.04,50.08,134271,0
+ENLT.US,D,20260106,000000,50.71,51.5,50.53,51.275,60333,0
+ENLT.US,D,20260107,000000,49.84,50.23,49.3001,49.57,64134,0
+ENLT.US,D,20260108,000000,49.92,50.485,49.46,50.35,41433,0
+ENLT.US,D,20260109,000000,50.95,52.29,50.95,51.77,26217,0
+ENLT.US,D,20260112,000000,50.16,51.76,49.98,51.51,64895,0
+ENLT.US,D,20260113,000000,51.5,52.92,51.42,52.52,42022,0
+ENLT.US,D,20260114,000000,51.26,51.495,50.21,50.46,58638,0
+ENLT.US,D,20260115,000000,50.75,51.2,49.83,50.22,56495,0
+ENLT.US,D,20260116,000000,51.5,52.27,50.72,51.2,89651,0
+ENLT.US,D,20260120,000000,54.22,54.43,52.8,53.88,144288,0
+ENLT.US,D,20260121,000000,52.56,53.4556,51.8,53.08,53110,0
+ENLT.US,D,20260122,000000,54.08,54.6774,53.87,53.92,51119,0
+ENLT.US,D,20260123,000000,55,56.19,54.3278,55.92,60128,0
+ENLT.US,D,20260126,000000,57.4,57.76,56.11,56.45,141529,0
+ENLT.US,D,20260127,000000,56.99,58.875,56.99,58.52,139198,0
+ENLT.US,D,20260128,000000,57.58,58.355,56.99,58.28,93892,0
+ENLT.US,D,20260129,000000,57.89,58.61,56.4,57.89,127374,0
+ENLT.US,D,20260130,000000,56.79,57.95,54.56,55.57,112286,0
+ENLT.US,D,20260202,000000,57.06,59.405,57.06,58.95,107898,0
+ENLT.US,D,20260203,000000,61.61,62.94,60.27,61.93,144945,0
+ENLT.US,D,20260204,000000,61.93,61.97,57.28,59.14,176381,0
+ENLT.US,D,20260205,000000,57.74,58.55,55.86,56.35,110029,0
+ENLT.US,D,20260206,000000,58.85,60.71,58.6,60.01,77748,0
+ENLT.US,D,20260209,000000,60.39,60.76,59.49,60.08,118059,0
+ENLT.US,D,20260210,000000,61.36,62.32,60.905,61.94,155812,0
+ENLT.US,D,20260211,000000,62,63.86,60.81,63.71,177205,0
+ENLT.US,D,20260212,000000,64.36,65.8199,64.04,64.11,238374,0
+ENLT.US,D,20260213,000000,64.26,65.285,63.05,64.865,99682,0
+ENLT.US,D,20260217,000000,71.19,75.73,71,75.27,325600,0
+ENLT.US,D,20260218,000000,76.33,81.28,72.49,72.97,327104,0

daily/us/nasdaq stocks/1/evox.us.txt

@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVOX.US,D,20251204,000000,9.9,9.91,9.9,9.9,180941,0
+EVOX.US,D,20251205,000000,9.8999,9.8999,9.8999,9.8999,209,0
+EVOX.US,D,20251208,000000,9.9,9.91,9.89,9.89,1096608,0
+EVOX.US,D,20251210,000000,9.89,9.9,9.88,9.88,65787,0
+EVOX.US,D,20251211,000000,9.9,9.9,9.89,9.89,40221,0
+EVOX.US,D,20251212,000000,9.89,9.9,9.89,9.89,23351,0
+EVOX.US,D,20251215,000000,9.89,9.89,9.88,9.88,3754,0
+EVOX.US,D,20251216,000000,9.9,9.9,9.88,9.89,44792,0
+EVOX.US,D,20251217,000000,9.885,9.885,9.88,9.88,10404,0
+EVOX.US,D,20251219,000000,9.88,9.89,9.88,9.89,65846,0
+EVOX.US,D,20251222,000000,9.89,9.89,9.88,9.88,615805,0
+EVOX.US,D,20251223,000000,9.88,9.88,9.88,9.88,44810,0
+EVOX.US,D,20251224,000000,9.87,9.87,9.87,9.87,224,0
+EVOX.US,D,20251229,000000,9.88,9.89,9.88,9.88,8065,0
+EVOX.US,D,20251230,000000,9.88,9.88,9.86,9.88,19384,0
+EVOX.US,D,20251231,000000,9.875,9.88,9.87,9.87,177732,0
+EVOX.US,D,20260102,000000,9.86,9.89,9.86,9.87,63487,0
+EVOX.US,D,20260105,000000,9.89,9.89,9.87,9.87,27763,0
+EVOX.US,D,20260106,000000,9.88,9.89,9.87,9.87,42576,0
+EVOX.US,D,20260107,000000,9.8821,9.89,9.875,9.88,156385,0
+EVOX.US,D,20260108,000000,9.88,9.9,9.875,9.89,206990,0
+EVOX.US,D,20260109,000000,9.9,9.91,9.9,9.9,76871,0
+EVOX.US,D,20260112,000000,9.91,9.935,9.9,9.92,42596,0
+EVOX.US,D,20260113,000000,9.95,9.95,9.89,9.89,100902,0
+EVOX.US,D,20260114,000000,9.95,10,9.89,9.95,555690,0
+EVOX.US,D,20260115,000000,9.95,9.96,9.95,9.96,44154,0
+EVOX.US,D,20260116,000000,9.99,9.99,9.945,9.96,37779,0
+EVOX.US,D,20260120,000000,9.95,10,9.95,9.95,26317,0
+EVOX.US,D,20260122,000000,9.9746,9.9746,9.9746,9.9746,1055,0
+EVOX.US,D,20260123,000000,9.99,9.99,9.99,9.99,1082,0
+EVOX.US,D,20260126,000000,9.95,9.95,9.95,9.95,204,0
+EVOX.US,D,20260127,000000,10,10,9.94,9.96,271298,0
+EVOX.US,D,20260128,000000,9.96,9.97,9.96,9.97,1693,0
+EVOX.US,D,20260129,000000,9.965,10.09,9.965,10.08,141104,0
+EVOX.US,D,20260130,000000,10.06,10.08,10.045,10.08,43890,0
+EVOX.US,D,20260202,000000,10.06,10.06,10.05,10.05,33820,0
+EVOX.US,D,20260203,000000,10.05,10.05,10.05,10.05,426,0
+EVOX.US,D,20260205,000000,10.04,10.04,10.04,10.04,129,0
+EVOX.US,D,20260206,000000,10.005,10.03,10.005,10.03,311,0
+EVOX.US,D,20260209,000000,9.98,10.03,9.98,10.03,840,0
+EVOX.US,D,20260210,000000,9.99,10.03,9.99,10.02,304,0
+EVOX.US,D,20260211,000000,10.01,10.02,10.01,10.01,173154,0
+EVOX.US,D,20260212,000000,10.01,10.01,10,10.01,506377,0
+EVOX.US,D,20260213,000000,10.01,10.01,10,10,200990,0
+EVOX.US,D,20260217,000000,10,10.005,10,10,340772,0
+EVOX.US,D,20260218,000000,9.99,9.99,9.99,9.99,2003,0

daily/us/nasdaq stocks/1/gfai.us.txt

@@ -0,0 +1,1102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFAI.US,D,20210929,000000,138,166,130,158.4,42336.275,0
+GFAI.US,D,20210930,000000,160,160,140,158.4,4394.175,0
+GFAI.US,D,20211001,000000,154,165.2,145.132,157.2,14458.825,0
+GFAI.US,D,20211004,000000,144,148.804,136,140.4,45543.1,0
+GFAI.US,D,20211005,000000,133.2,140.4,128,140,9509.95,0
+GFAI.US,D,20211006,000000,134.8,148.4,130.004,146.4,7029.8,0
+GFAI.US,D,20211007,000000,146.4,154.8,144,148,6255.975,0
+GFAI.US,D,20211008,000000,150,150,140,144.8,1019.675,0
+GFAI.US,D,20211011,000000,143.6,143.996,130.4,137.6,972.9,0
+GFAI.US,D,20211012,000000,135.556,139.2,129.6,131.2,1429.2,0
+GFAI.US,D,20211013,000000,131.6,137.4,125.6,127.2,851.95,0
+GFAI.US,D,20211014,000000,127.2,130.8,124.4,128.4,560.275,0
+GFAI.US,D,20211015,000000,126.4,138.8,124.8,138.8,1312.5,0
+GFAI.US,D,20211018,000000,138,138,114.4,116,2562.75,0
+GFAI.US,D,20211019,000000,115.6,115.996,104.8,110,2046.85,0
+GFAI.US,D,20211020,000000,102,106,92.8,96,5201.95,0
+GFAI.US,D,20211021,000000,99.2,103.24,96.8,98.4,817.875,0
+GFAI.US,D,20211022,000000,96.8,98.18,86.4,90.4,3626.225,0
+GFAI.US,D,20211025,000000,94.8,101.6,90.8,91.6,2667.65,0
+GFAI.US,D,20211026,000000,92.4,98,88.4,95.2,3164.775,0
+GFAI.US,D,20211027,000000,96,99.2,93.2,96.8,1755.925,0
+GFAI.US,D,20211028,000000,97.144,99.2,93.2,96.8,2747.475,0
+GFAI.US,D,20211029,000000,148.8,176,108.4,122,2774744.95,0
+GFAI.US,D,20211101,000000,115.2,116.4,101.2,105.6,83203.975,0
+GFAI.US,D,20211102,000000,104.8,105.6,87.776,89.2,34736.425,0
+GFAI.US,D,20211103,000000,102.4,105.6,94.4,99.2,225924.025,0
+GFAI.US,D,20211104,000000,97.2,101.2,92.4,94.4,17645.425,0
+GFAI.US,D,20211105,000000,92.4,96.4,88.4,91.2,8349.125,0
+GFAI.US,D,20211108,000000,91.2,91.6,87.6,88.4,9816.35,0
+GFAI.US,D,20211109,000000,88,88.396,79.2,81.2,14786.85,0
+GFAI.US,D,20211110,000000,82,82,75.2,75.2,5987.2,0
+GFAI.US,D,20211111,000000,76.4,76.8,68.4,70.6,10151.45,0
+GFAI.US,D,20211112,000000,71.2,73.6,69.296,69.6,4567.55,0
+GFAI.US,D,20211115,000000,70,86,68.4,76.4,30481.775,0
+GFAI.US,D,20211116,000000,76.4,76.4,70.4,72.8,4492.075,0
+GFAI.US,D,20211117,000000,70.54,72.532,69.2,69.868,2309.925,0
+GFAI.US,D,20211118,000000,70,74,67.2,68,9483.25,0
+GFAI.US,D,20211119,000000,68,70,66,66,2468.475,0
+GFAI.US,D,20211122,000000,65.6,66.8,56.4,58.396,6163.6,0
+GFAI.US,D,20211123,000000,59.2,71.2,58.4,66.4,25890.7,0
+GFAI.US,D,20211124,000000,65.2,66.8,60.8,64,4182.775,0
+GFAI.US,D,20211126,000000,62.8,64,60.8,61.2,1833.15,0
+GFAI.US,D,20211129,000000,58,61.196,56,58,11071.4,0
+GFAI.US,D,20211130,000000,69.6,91.2,62.832,69.6,569619.725,0
+GFAI.US,D,20211201,000000,62.8,73.2,62,72.4,46904.8,0
+GFAI.US,D,20211202,000000,66.8,75.2,62.2,71.2,26922.325,0
+GFAI.US,D,20211203,000000,70,70.004,64.46,68,9575.5,0
+GFAI.US,D,20211206,000000,64.4,64.8,58,61.6,12878.125,0
+GFAI.US,D,20211207,000000,61.2,70,58.4,66,18258.35,0
+GFAI.US,D,20211208,000000,64.4,64.78,60.4,62,9096.65,0
+GFAI.US,D,20211209,000000,62.8,63.6,57.6,59.6,39901.925,0
+GFAI.US,D,20211210,000000,58.8,59.288,53.6,55.6,11428.725,0
+GFAI.US,D,20211213,000000,56,56,46.4,49.6,17599.2,0
+GFAI.US,D,20211214,000000,49.2,51.28,48,49.6,5325.75,0
+GFAI.US,D,20211215,000000,49.2,49.2,44,48.4,14273.525,0
+GFAI.US,D,20211216,000000,48.8,49.792,45.2,46,3845.35,0
+GFAI.US,D,20211217,000000,44.8,46,44.2,44.4,2853.7,0
+GFAI.US,D,20211220,000000,43.6,45.2,42.8,43.132,2846.05,0
+GFAI.US,D,20211221,000000,44,47.2,41.6,47.2,11733.975,0
+GFAI.US,D,20211222,000000,45.2,48,44.4,46.4,4740.875,0
+GFAI.US,D,20211223,000000,46.4,56,45.256,54.4,27396.725,0
+GFAI.US,D,20211227,000000,51.2,51.2,46.4,48,7709.875,0
+GFAI.US,D,20211228,000000,49.2,49.2,40.412,48.4,10113.3,0
+GFAI.US,D,20211229,000000,47.6,49.2,46,48.4,2824.05,0
+GFAI.US,D,20211230,000000,47.6,48,45.228,46.4,2382.175,0
+GFAI.US,D,20211231,000000,46.4,47.2,42.4,43.2,4867.1,0
+GFAI.US,D,20220103,000000,43.2,46.8,42.8,46.4,5062.55,0
+GFAI.US,D,20220104,000000,47.2,48.8,44.048,46,4938.35,0
+GFAI.US,D,20220105,000000,47.6,50.8,46,46.8,7710.35,0
+GFAI.US,D,20220106,000000,46.8,54,46.8,50.4,11275.025,0
+GFAI.US,D,20220107,000000,50.8,53.2,46.808,48.4,3511.075,0
+GFAI.US,D,20220110,000000,48.8,48.844,41.2,42.8,5830.625,0
+GFAI.US,D,20220111,000000,42.4,46,40.8,44.404,2676.55,0
+GFAI.US,D,20220112,000000,43.6,45.596,43.2,44,985.55,0
+GFAI.US,D,20220113,000000,42.8,44.8,41.6,42.4,885.625,0
+GFAI.US,D,20220114,000000,46,86.4,45.2,64.8,3578867.65,0
+GFAI.US,D,20220118,000000,56.8,57.2,44.8,46,234949.15,0
+GFAI.US,D,20220119,000000,46.8,50,45.2,45.6,39968.175,0
+GFAI.US,D,20220120,000000,44.4,47.576,42,43.6,40547.8,0
+GFAI.US,D,20220121,000000,42.48,51.2,41.6,44.8,77129.875,0
+GFAI.US,D,20220124,000000,43.2,43.2,40.8,41.596,16587.025,0
+GFAI.US,D,20220125,000000,41.2,41.6,36,36.756,38474.15,0
+GFAI.US,D,20220126,000000,36.4,41.2,34.804,35.6,16245.5,0
+GFAI.US,D,20220127,000000,35.6,35.6,28.52,28.796,19322.15,0
+GFAI.US,D,20220128,000000,28.4,30.4,27.2,29.332,14655.15,0
+GFAI.US,D,20220131,000000,29.2,30.556,27.64,29.188,21825.9,0
+GFAI.US,D,20220201,000000,29.188,29.784,28.4,29.2,9175.225,0
+GFAI.US,D,20220202,000000,29.2,29.752,27.204,28,6712.575,0
+GFAI.US,D,20220203,000000,27.752,28,26.86,27.224,9351.4,0
+GFAI.US,D,20220204,000000,27.2,27.6,26.06,27.2,5755.75,0
+GFAI.US,D,20220207,000000,27.24,28,26.46,27.008,3222.4,0
+GFAI.US,D,20220208,000000,27.6,28.38,26,27.872,5874.35,0
+GFAI.US,D,20220209,000000,28,29.728,27.2,28.648,7302.1,0
+GFAI.US,D,20220210,000000,29.44,29.96,27.204,27.272,8028.825,0
+GFAI.US,D,20220211,000000,27.2,28.4,22,22.4,19153.475,0
+GFAI.US,D,20220214,000000,22.356,22.58,19.504,19.8,20300.55,0
+GFAI.US,D,20220215,000000,20.116,22.872,19.596,22.8,58536.25,0
+GFAI.US,D,20220216,000000,22.4,23.492,21.22,22.8,14529.825,0
+GFAI.US,D,20220217,000000,22.68,23.576,21.072,21.44,13953.525,0
+GFAI.US,D,20220218,000000,21.6,21.6,12.064,15.156,93778.725,0
+GFAI.US,D,20220222,000000,20.056,20.136,16,17.328,242828.25,0
+GFAI.US,D,20220223,000000,16.608,16.78,13.38,14.52,67447.3,0
+GFAI.US,D,20220224,000000,14.092,18.8,13.2,16.444,180528.4,0
+GFAI.US,D,20220225,000000,16,28,15.6,23.916,662705.775,0
+GFAI.US,D,20220228,000000,23.4,27.7,22.4,23.596,311045.35,0
+GFAI.US,D,20220301,000000,26.42,30,20.948,23.6,553168.975,0
+GFAI.US,D,20220302,000000,23.404,25.4,21.6,24.4,95312.65,0
+GFAI.US,D,20220303,000000,23.208,25.2,22.888,25,68838.275,0
+GFAI.US,D,20220304,000000,24.336,25.1,20,20.5,66836.85,0
+GFAI.US,D,20220307,000000,18.564,19.2,16.4,18.744,107942.05,0
+GFAI.US,D,20220308,000000,18,24,17.268,23.604,271640.275,0
+GFAI.US,D,20220309,000000,22.196,23.552,19.6,22.8,118531,0
+GFAI.US,D,20220310,000000,22.448,22.448,20.044,21.5,33043.875,0
+GFAI.US,D,20220311,000000,37.844,54,30.004,31.184,4550693.45,0
+GFAI.US,D,20220314,000000,28.2,43.2,27.28,36.4,1151819.275,0
+GFAI.US,D,20220315,000000,46.4,49.6,38,38.504,1395050.925,0
+GFAI.US,D,20220316,000000,38.06,41.2,32,40.8,218190.8,0
+GFAI.US,D,20220317,000000,36.348,40.4,34.4,38,133983.2,0
+GFAI.US,D,20220318,000000,36.904,46.4,36.904,44.8,369475.875,0
+GFAI.US,D,20220321,000000,44,59.2,42.8,53.2,550314.125,0
+GFAI.US,D,20220322,000000,52.4,53.2,43.6,48.8,207078.375,0
+GFAI.US,D,20220323,000000,45.2,46.8,42.8,45.2,99551.775,0
+GFAI.US,D,20220324,000000,44.8,45.2,38.4,39.9,74017.925,0
+GFAI.US,D,20220325,000000,44.8,52,42.4,44.8,287700.675,0
+GFAI.US,D,20220328,000000,44.8,48,41.4,47.2,120249.55,0
+GFAI.US,D,20220329,000000,65.6,69.2,53.6,55.6,1796410.625,0
+GFAI.US,D,20220330,000000,54.8,64,54,62.4,317691.675,0
+GFAI.US,D,20220331,000000,59.2,63.2,56.4,61.6,166410.4,0
+GFAI.US,D,20220401,000000,60,78.4,60,69.2,724293.175,0
+GFAI.US,D,20220404,000000,70.4,77.2,62,64.4,263051.725,0
+GFAI.US,D,20220405,000000,70,74.8,63.6,67.6,373493.05,0
+GFAI.US,D,20220406,000000,51.6,52,43.6,45.6,445303.375,0
+GFAI.US,D,20220407,000000,46.8,50,46.4,48,182577.25,0
+GFAI.US,D,20220408,000000,49.2,50.8,46,48,261519.75,0
+GFAI.US,D,20220411,000000,50.8,53.2,48,52,348446.9,0
+GFAI.US,D,20220412,000000,48,49.6,43.6,47.6,216578.4,0
+GFAI.US,D,20220413,000000,43.6,46.4,43.6,45.2,109628.6,0
+GFAI.US,D,20220414,000000,44.8,44.8,35.468,36.068,224892.975,0
+GFAI.US,D,20220418,000000,33.48,36,29.28,29.692,131638.95,0
+GFAI.US,D,20220419,000000,31.02,33.8781,28.404,31.124,101727.525,0
+GFAI.US,D,20220420,000000,30.496,30.8,26,26.124,95872.875,0
+GFAI.US,D,20220421,000000,36.072,36.072,30,30.908,919665.625,0
+GFAI.US,D,20220422,000000,31.612,32.576,28.804,31.76,120226.875,0
+GFAI.US,D,20220425,000000,28,29.996,27.804,28.808,78865.375,0
+GFAI.US,D,20220426,000000,28.32,28.784,26,26.264,64015.45,0
+GFAI.US,D,20220427,000000,26.196,28.8,26,26.644,74119.625,0
+GFAI.US,D,20220428,000000,26.8,27.2,25.2,26.8,36936.225,0
+GFAI.US,D,20220429,000000,26.96,29.048,25.924,26.86,50075,0
+GFAI.US,D,20220502,000000,28.26,28.264,26.044,26.8,32280.125,0
+GFAI.US,D,20220503,000000,26.28,26.8,24.2,24.84,61278.6,0
+GFAI.US,D,20220504,000000,25.476,26.74,24,25.8,101327.15,0
+GFAI.US,D,20220505,000000,25.2,26.396,24.444,24.924,37183.1,0
+GFAI.US,D,20220506,000000,24.408,25.12,22.84,24.164,89984.4,0
+GFAI.US,D,20220509,000000,22.8,23.376,20,20.68,48924.375,0
+GFAI.US,D,20220510,000000,20.756,21.196,16.6,18.048,37817.65,0
+GFAI.US,D,20220511,000000,18.4,19.876,17.6,17.716,37023.25,0
+GFAI.US,D,20220512,000000,16.4,18.16,16.4,17.092,29329,0
+GFAI.US,D,20220513,000000,18,18.804,17.6,18.4,36035.875,0
+GFAI.US,D,20220516,000000,19.2,19.792,18.8,19.088,24161.5,0
+GFAI.US,D,20220517,000000,20.2,26.96,20.2,24,232628.375,0
+GFAI.US,D,20220518,000000,24.424,25.996,23.22,23.996,88139.45,0
+GFAI.US,D,20220519,000000,22.448,23.2,20.484,22.72,39658.075,0
+GFAI.US,D,20220520,000000,23,23.556,20.468,21.846,22692.575,0
+GFAI.US,D,20220523,000000,21.788,25.596,20.6,24.952,56596.15,0
+GFAI.US,D,20220524,000000,29.196,35.552,26.6,29.004,1159033.55,0
+GFAI.US,D,20220525,000000,26.8,29.08,22.88,25.392,142359.25,0
+GFAI.US,D,20220526,000000,24.6,25.992,23.032,24.5,67893.85,0
+GFAI.US,D,20220527,000000,24.2,24.7,22,22.992,57337.625,0
+GFAI.US,D,20220531,000000,24.356,24.78,22.912,22.912,93701.7,0
+GFAI.US,D,20220601,000000,23.992,24,21.94,22.088,42088.225,0
+GFAI.US,D,20220602,000000,23.2,23.956,22.48,23.084,80655.05,0
+GFAI.US,D,20220603,000000,22.66,23.164,21.6,22.4,27599.875,0
+GFAI.US,D,20220606,000000,22,22.56,21.6,21.82,30212.85,0
+GFAI.US,D,20220607,000000,21.6,21.6,19.84,21.02,37282.7,0
+GFAI.US,D,20220608,000000,21.4,22.56,20.8,21.148,27690.475,0
+GFAI.US,D,20220609,000000,20.972,21.96,20.512,20.672,36931.425,0
+GFAI.US,D,20220610,000000,20,20.48,19.2,20.04,25642.55,0
+GFAI.US,D,20220613,000000,19.6,20.8,18.76,19.2,57615.3,0
+GFAI.US,D,20220614,000000,19.52,19.52,18.2,18.584,15832.675,0
+GFAI.US,D,20220615,000000,18.2,20.64,17.6,20.364,22941.85,0
+GFAI.US,D,20220616,000000,19.196,21.6,18.8,20,33394.625,0
+GFAI.US,D,20220617,000000,20.8,21.4,19.2,20.68,19307.575,0
+GFAI.US,D,20220621,000000,20.12,20.68,19.64,20.3,13226.4,0
+GFAI.US,D,20220622,000000,21.6,21.6,20.1,20.8,34062.425,0
+GFAI.US,D,20220623,000000,20.336,20.8,19.804,20.56,19981.675,0
+GFAI.US,D,20220624,000000,20.856,22.4,20.62,21.6,25443.925,0
+GFAI.US,D,20220627,000000,21.54,21.6,19.732,20,18131.775,0
+GFAI.US,D,20220628,000000,20.4,20.56,19.044,19.076,10926.25,0
+GFAI.US,D,20220629,000000,19.148,20,18.6,19.32,25461.55,0
+GFAI.US,D,20220630,000000,19.2,19.82,17.64,18.168,22587.125,0
+GFAI.US,D,20220701,000000,18.692,19.16,17.6,18.04,13937.325,0
+GFAI.US,D,20220705,000000,18.2,18.96,18.04,18.4,7669.225,0
+GFAI.US,D,20220706,000000,18.44,18.6,17.8,17.98,8435.875,0
+GFAI.US,D,20220707,000000,18.348,18.584,17.404,18.348,13867.025,0
+GFAI.US,D,20220708,000000,18.32,18.332,17.4221,18.252,28958.425,0
+GFAI.US,D,20220711,000000,17.936,18,16.988,17.752,11004.65,0
+GFAI.US,D,20220712,000000,17.22,17.68,17.04,17.5,8499.7,0
+GFAI.US,D,20220713,000000,11.196,13.2,11.196,12,182204.875,0
+GFAI.US,D,20220714,000000,11.6,11.8,10.4,10.8,60476.225,0
+GFAI.US,D,20220715,000000,10.752,11.2,10,10.48,39229,0
+GFAI.US,D,20220718,000000,10.8,10.8,10.2,10.2,56214.4,0
+GFAI.US,D,20220719,000000,10.4,10.596,10,10.3,40716.1,0
+GFAI.US,D,20220720,000000,10.48,10.8,10.46,10.7,45481.925,0
+GFAI.US,D,20220721,000000,10.9,11.324,10.5,11.124,70720.425,0
+GFAI.US,D,20220722,000000,14.284,15,12.2,14.4,1043425.25,0
+GFAI.US,D,20220725,000000,12.2,13.196,11.404,12,131616.875,0
+GFAI.US,D,20220726,000000,11.268,11.984,10.6,11.204,75549.275,0
+GFAI.US,D,20220727,000000,10.844,12,10.44,11.604,57367.9,0
+GFAI.US,D,20220728,000000,11.588,12.248,11.036,11.144,42748.45,0
+GFAI.US,D,20220729,000000,11.2,11.396,10.56,11.152,33854.9,0
+GFAI.US,D,20220801,000000,10.78,11,10.544,10.996,39078.425,0
+GFAI.US,D,20220802,000000,10.8,11.16,10.468,10.908,34013.575,0
+GFAI.US,D,20220803,000000,11.236,11.4,10.48,11.2,49412.05,0
+GFAI.US,D,20220804,000000,12.34,12.34,11.22,11.652,39718.325,0
+GFAI.US,D,20220805,000000,11.64,11.72,11.204,11.6,26125.975,0
+GFAI.US,D,20220808,000000,11.4,13.196,11.2,12,92406.9,0
+GFAI.US,D,20220809,000000,14.34,14.576,12.4,13.604,299488.675,0
+GFAI.US,D,20220810,000000,13.2,13.56,12.204,12.424,75908.125,0
+GFAI.US,D,20220811,000000,12.8,12.848,12.24,12.8,33631.575,0
+GFAI.US,D,20220812,000000,12.8,12.8,12.268,12.408,33870.375,0
+GFAI.US,D,20220815,000000,12.24,12.676,12.024,12.204,25981.675,0
+GFAI.US,D,20220816,000000,12.336,12.36,11.6,11.8,27530.275,0
+GFAI.US,D,20220817,000000,11.6,11.796,11.2,11.34,27224.775,0
+GFAI.US,D,20220818,000000,11.284,11.788,10.876,11.204,25355.65,0
+GFAI.US,D,20220819,000000,11.44,11.6,10.92,11.316,19717.125,0
+GFAI.US,D,20220822,000000,11.24,11.464,10.8,11.124,20284.275,0
+GFAI.US,D,20220823,000000,10.88,11.396,10.716,10.872,24346.85,0
+GFAI.US,D,20220824,000000,11.2,11.4,10.68,11.38,36776.5,0
+GFAI.US,D,20220825,000000,11.588,11.84,11.2,11.48,41960.05,0
+GFAI.US,D,20220826,000000,11.6,11.6,10.92,11.024,21377.6,0
+GFAI.US,D,20220829,000000,11.24,11.396,10.92,11.288,18192.075,0
+GFAI.US,D,20220830,000000,11.368,11.56,10.4,10.816,34380.375,0
+GFAI.US,D,20220831,000000,11.1,14.8,10.7,14.556,501444.925,0
+GFAI.US,D,20220901,000000,17.808,20,13.684,14.4,1444980.75,0
+GFAI.US,D,20220902,000000,12.8,14.684,12.56,14.4,155075.55,0
+GFAI.US,D,20220906,000000,14.4,14.792,13.6,14.76,66168.575,0
+GFAI.US,D,20220907,000000,14.596,14.76,13.6,14.2,46910.075,0
+GFAI.US,D,20220908,000000,13.6,13.804,12.884,13.52,46394,0
+GFAI.US,D,20220909,000000,13.2,13.392,12,12.16,64638.6,0
+GFAI.US,D,20220912,000000,12.432,13.004,11.8,12.4,36759.5,0
+GFAI.US,D,20220913,000000,12.8,14.52,12.596,13.38,203851.675,0
+GFAI.US,D,20220914,000000,12.66,12.72,10.8,11.488,131684.175,0
+GFAI.US,D,20220915,000000,11.38,11.396,11,11.224,38135.625,0
+GFAI.US,D,20220916,000000,11.296,11.56,11,11.376,25486.7,0
+GFAI.US,D,20220919,000000,11.6,12,11.2,11.384,42801.175,0
+GFAI.US,D,20220920,000000,11.2,11.508,10.632,10.884,33601.45,0
+GFAI.US,D,20220921,000000,10.704,10.88,10.052,10.056,24620.275,0
+GFAI.US,D,20220922,000000,10.32,10.32,9.36,9.484,30139.775,0
+GFAI.US,D,20220923,000000,10,10.18,8.84,9.8,29687.025,0
+GFAI.US,D,20220926,000000,9.2,9.66,9.2,9.572,13902.825,0
+GFAI.US,D,20220927,000000,9.572,9.6,9.2,9.496,10890.6,0
+GFAI.US,D,20220928,000000,9.536,9.95196,9.378,9.732,16031,0
+GFAI.US,D,20220929,000000,9.772,10.2,9.736,9.784,12173.1,0
+GFAI.US,D,20220930,000000,9.924,9.98,9.468,9.56,12908.525,0
+GFAI.US,D,20221003,000000,9.496,9.796,9.204,9.44,17186.4,0
+GFAI.US,D,20221004,000000,9.564,9.592,9.204,9.44,10430.875,0
+GFAI.US,D,20221005,000000,9.16,10.62,9.16,9.84,32479.6,0
+GFAI.US,D,20221006,000000,10.32,10.8,10,10.36,24356.55,0
+GFAI.US,D,20221007,000000,10.6,10.6,9.72,10.028,14283.1,0
+GFAI.US,D,20221010,000000,10,10.4,9.34,9.468,30341.825,0
+GFAI.US,D,20221011,000000,9.24,9.468,8.92,9.2,12237.025,0
+GFAI.US,D,20221012,000000,9.468,9.8,8.948,9.16,15323.25,0
+GFAI.US,D,20221013,000000,8.8,9.148,8.788,9.12,10701.625,0
+GFAI.US,D,20221014,000000,9.2,9.396,8.848,9.04,8399.55,0
+GFAI.US,D,20221017,000000,9.5,9.5,8.86,9.236,11785.475,0
+GFAI.US,D,20221018,000000,9.004,9.756,9.004,9.34,10247.5,0
+GFAI.US,D,20221019,000000,9.6,9.696,9.012,9.476,18343.9,0
+GFAI.US,D,20221020,000000,9.476,10.36,9.2,9.492,33301.55,0
+GFAI.US,D,20221021,000000,9.6,9.612,9.24,9.592,15781.5,0
+GFAI.US,D,20221024,000000,9.408,9.97496,9.28,9.36,7781.6,0
+GFAI.US,D,20221025,000000,9.2,9.936,9,9.32,19987.775,0
+GFAI.US,D,20221026,000000,9.596,9.596,9.204,9.412,7304.925,0
+GFAI.US,D,20221027,000000,9.128,9.516,9.004,9.27796,6515.925,0
+GFAI.US,D,20221028,000000,9.2,9.54,8.6,9.028,28002.125,0
+GFAI.US,D,20221031,000000,9.08,9.168,8.6,8.86,7954.225,0
+GFAI.US,D,20221101,000000,8.628,8.91992,8.32,8.516,15688.25,0
+GFAI.US,D,20221102,000000,8.516,8.84,8.2,8.404,10314.425,0
+GFAI.US,D,20221103,000000,8.472,8.736,8.2,8.44004,5295.15,0
+GFAI.US,D,20221104,000000,8.404,8.48,8.136,8.316,8259.15,0
+GFAI.US,D,20221107,000000,8.54,8.59996,8.2,8.476,6709.2,0
+GFAI.US,D,20221108,000000,8.8,8.8,7.604,7.848,23686.9,0
+GFAI.US,D,20221109,000000,7.992,8,6.72,6.844,17648.975,0
+GFAI.US,D,20221110,000000,7.16,7.196,6.8,6.888,16505.8,0
+GFAI.US,D,20221111,000000,7.232,7.232,6.8,7,8752.45,0
+GFAI.US,D,20221114,000000,7.2,8.552,7.004,7.96,62677.3,0
+GFAI.US,D,20221115,000000,8.336,8.336,7.408,7.604,20690.6,0
+GFAI.US,D,20221116,000000,7.6,8.312,7.096,7.544,11794.625,0
+GFAI.US,D,20221117,000000,7.348,7.544,7.2,7.512,5174.75,0
+GFAI.US,D,20221118,000000,7.512,8.1996,7.42,7.8,10548.575,0
+GFAI.US,D,20221121,000000,7.512,7.708,7,7.2,12062.6,0
+GFAI.US,D,20221122,000000,7.52,7.52,7.1,7.308,9547.4,0
+GFAI.US,D,20221123,000000,7.196,7.6,6.8,7.28,14062.275,0
+GFAI.US,D,20221125,000000,7.096,7.58,7.096,7.24404,5324.725,0
+GFAI.US,D,20221128,000000,7.208,7.52,6.972,7.2,14931.575,0
+GFAI.US,D,20221129,000000,7.2,8.92,7.2,8,67205.125,0
+GFAI.US,D,20221130,000000,8,8.3836,7.428,7.732,9933.5,0
+GFAI.US,D,20221201,000000,8,8.268,7.608,7.82,13770.35,0
+GFAI.US,D,20221202,000000,7.96,7.96,7.24,7.4552,18393.1,0
+GFAI.US,D,20221205,000000,7.48,8,7.244,7.672,14421,0
+GFAI.US,D,20221206,000000,7.852,7.852,6.88,6.952,12946.55,0
+GFAI.US,D,20221207,000000,7,7.04,6.728,6.772,5050.5,0
+GFAI.US,D,20221208,000000,6.78,7.196,6.604,6.84,8362.175,0
+GFAI.US,D,20221209,000000,6.636,7.1,6.608,6.704,7555.575,0
+GFAI.US,D,20221212,000000,6.72,7.664,6.4,7.12,18437.225,0
+GFAI.US,D,20221213,000000,7.128,7.44,6.4,7.052,6850,0
+GFAI.US,D,20221214,000000,6.8,7.2,6.02,6.972,11617.525,0
+GFAI.US,D,20221215,000000,7.04,7.04,6.404,6.792,5909.3,0
+GFAI.US,D,20221216,000000,6.584,6.98,6.408,6.788,7931.25,0
+GFAI.US,D,20221219,000000,6.584,6.788,6.2,6.59596,6171.975,0
+GFAI.US,D,20221220,000000,6.516,6.516,6.04,6.24,7581.2,0
+GFAI.US,D,20221221,000000,6.4,6.756,4.86,5.892,62104.725,0
+GFAI.US,D,20221222,000000,5.296,6.392,5.236,5.916,25234.15,0
+GFAI.US,D,20221223,000000,5.74,6,5.46,5.72396,6785.05,0
+GFAI.US,D,20221227,000000,5.888,5.96,5.4,5.404,8849.75,0
+GFAI.US,D,20221228,000000,5.02,5.556,5.02,5.396,13913.525,0
+GFAI.US,D,20221229,000000,5.36,5.4,4.704,5.212,15193.975,0
+GFAI.US,D,20221230,000000,5.072,5.24,4.808,5.072,11095.225,0
+GFAI.US,D,20230103,000000,6.28,6.76,5.484,6.52,164248.8,0
+GFAI.US,D,20230104,000000,6.2,6.276,5.76,6.16,24578.95,0
+GFAI.US,D,20230105,000000,6.16,6.16,5.796,6.10912,13045.1,0
+GFAI.US,D,20230106,000000,5.924,6.8,5.868,6.376,24217.35,0
+GFAI.US,D,20230109,000000,6.624,6.764,6.3,6.452,10080.85,0
+GFAI.US,D,20230110,000000,6.708,6.736,6.116,6.36,10245.025,0
+GFAI.US,D,20230111,000000,6.28,6.476,6.24,6.36,10696.275,0
+GFAI.US,D,20230112,000000,6.5,8.6,6.5,7.2,181722.45,0
+GFAI.US,D,20230113,000000,8.16,10,7.6,8.78,524241.1,0
+GFAI.US,D,20230117,000000,8.6,8.6,7.04,7.532,80194,0
+GFAI.US,D,20230118,000000,7.552,7.6,6.4,6.828,55564.275,0
+GFAI.US,D,20230119,000000,7.22,7.792,6.504,6.572,69890.7,0
+GFAI.US,D,20230120,000000,6.812,6.812,6.34,6.6,43941.95,0
+GFAI.US,D,20230123,000000,6.684,7.156,6.4,6.976,65600.175,0
+GFAI.US,D,20230124,000000,7.2,7.712,6.836,7.512,82715.925,0
+GFAI.US,D,20230125,000000,7.512,8.4,7,8.4,62401.9,0
+GFAI.US,D,20230126,000000,8.2,11.396,7.228,9.6,567911.125,0
+GFAI.US,D,20230127,000000,10.8,12.8,9.24,9.6,664476.3,0
+GFAI.US,D,20230130,000000,10.528,11.652,9.24,11.344,346830.4,0
+GFAI.US,D,20230131,000000,10.696,13,10,10.04,377318.05,0
+GFAI.US,D,20230201,000000,10,10.788,9.4,10.184,126949.6,0
+GFAI.US,D,20230202,000000,10.192,10.2,9.24,10,70856.875,0
+GFAI.US,D,20230203,000000,9.948,18.4,9.412,17.6,1165318.8,0
+GFAI.US,D,20230206,000000,22.2,23.6,13.2,14.172,1115086.35,0
+GFAI.US,D,20230207,000000,14.9,15.96,13.356,13.66,194537.725,0
+GFAI.US,D,20230208,000000,14.32,23.52,14.32,21.632,2420870.975,0
+GFAI.US,D,20230209,000000,20,21.08,14.8,17.04,1265452.3,0
+GFAI.US,D,20230210,000000,14.36,18.98,14,18.9,555406,0
+GFAI.US,D,20230213,000000,16.39,17,14.91,15.5,216850,0
+GFAI.US,D,20230214,000000,13.71,15.48,12.042,13.54,304543,0
+GFAI.US,D,20230215,000000,13.01,13.5,11.61,12.49,268283,0
+GFAI.US,D,20230216,000000,12.5,13.98,12.01,12.24,191865,0
+GFAI.US,D,20230217,000000,12.07,12.365,10.56,10.86,134742,0
+GFAI.US,D,20230221,000000,10.51,10.6,9.26,9.77,91383,0
+GFAI.US,D,20230222,000000,9.74,9.99,8.5,8.6,77696,0
+GFAI.US,D,20230223,000000,9.4,10.63,7.5,7.75,307973,0
+GFAI.US,D,20230224,000000,7.53,8.84,7.28,8.4,226623,0
+GFAI.US,D,20230227,000000,8.37,8.3899,7.8,8.08,78033,0
+GFAI.US,D,20230228,000000,8.01,8.32,7.52,7.65,44052,0
+GFAI.US,D,20230301,000000,7.81,7.81,6.99,7.04,76564,0
+GFAI.US,D,20230302,000000,7,7.2699,6.75,6.7899,102254,0
+GFAI.US,D,20230303,000000,7.15,9.7999,7.05,8.73,1072295,0
+GFAI.US,D,20230306,000000,8.94,9.2,7.9,8.11,251568,0
+GFAI.US,D,20230307,000000,7.9,8.57,7.51,7.55,149523,0
+GFAI.US,D,20230308,000000,7.68,7.79,7.25,7.3,52689,0
+GFAI.US,D,20230309,000000,7.5,7.7298,6.45,6.47,86915,0
+GFAI.US,D,20230310,000000,6.39,6.81,5.32,5.41,109752,0
+GFAI.US,D,20230313,000000,5.36,5.5054,4.79,4.79,88398,0
+GFAI.US,D,20230314,000000,5.1,5.1,4.55,4.56,49371,0
+GFAI.US,D,20230315,000000,4.5,4.555,3.81,4.14,90145,0
+GFAI.US,D,20230316,000000,4.21,5.24,4.0501,4.8001,171994,0
+GFAI.US,D,20230317,000000,4.75,5.12,4.3,5.06,97013,0
+GFAI.US,D,20230320,000000,4.65,5.19,4.645,4.8,118277,0
+GFAI.US,D,20230321,000000,4.8,5.62,4.7504,5.09,279180,0
+GFAI.US,D,20230322,000000,5.06,5.15,4.35,4.39,157693,0
+GFAI.US,D,20230323,000000,4.45,4.7999,4.41,4.6,99266,0
+GFAI.US,D,20230324,000000,4.53,4.7,4.39,4.6,59287,0
+GFAI.US,D,20230327,000000,4.73,4.91,4.41,4.48,27468,0
+GFAI.US,D,20230328,000000,4.56,4.9,4.4885,4.8,39902,0
+GFAI.US,D,20230329,000000,4.91,4.93,4.59,4.8,100306,0
+GFAI.US,D,20230330,000000,4.82,5.2,4.82,4.85,84557,0
+GFAI.US,D,20230331,000000,4.93,7.6,4.8401,7.08,2619828,0
+GFAI.US,D,20230403,000000,8.21,21.19,8.05,19.22,38079778,0
+GFAI.US,D,20230404,000000,16.2,18.8,12,12.99,8233163,0
+GFAI.US,D,20230405,000000,11.9,12.6,8.55,8.89,1823987,0
+GFAI.US,D,20230406,000000,8.9,15.64,8.9,12.75,24212281,0
+GFAI.US,D,20230410,000000,16.48,18.86,15.03,16,14805218,0
+GFAI.US,D,20230411,000000,15.97,17.97,15,16.49,2938257,0
+GFAI.US,D,20230412,000000,17.12,34.8399,16.95,31.12,23909813,0
+GFAI.US,D,20230413,000000,33.48,36.8999,25.1,26.26,13362157,0
+GFAI.US,D,20230414,000000,27.46,29.2999,20.6,23.34,2390709,0
+GFAI.US,D,20230417,000000,22.7,27.39,22.5,24.55,1556923,0
+GFAI.US,D,20230418,000000,24.55,25.88,22.09,23.08,747753,0
+GFAI.US,D,20230419,000000,22.21,22.5,20.55,21.2,648171,0
+GFAI.US,D,20230420,000000,20.78,25.3,20.46,23.7,1654345,0
+GFAI.US,D,20230421,000000,21.99,22.44,17.7,17.85,667700,0
+GFAI.US,D,20230424,000000,18,18.46,15.32,17.38,686448,0
+GFAI.US,D,20230425,000000,16.83,18.8699,16.8,17.78,649714,0
+GFAI.US,D,20230426,000000,17.94,17.9638,14.17,15.5,516999,0
+GFAI.US,D,20230427,000000,14.86,17.77,14.12,16.5,641338,0
+GFAI.US,D,20230428,000000,16.04,16.69,14.7372,15.5,450417,0
+GFAI.US,D,20230501,000000,15.08,15.269,13.27,14.55,344863,0
+GFAI.US,D,20230502,000000,14.2,14.2,11.605,11.69,1033420,0
+GFAI.US,D,20230503,000000,4.675,5.74,4.61,5.09,5590570,0
+GFAI.US,D,20230504,000000,4.99,8.75,4.8801,6.7,23061682,0
+GFAI.US,D,20230505,000000,7.05,7.67,6.7,7.22,3123313,0
+GFAI.US,D,20230508,000000,7.07,8.95,6.56,7.62,5770475,0
+GFAI.US,D,20230509,000000,7.43,8.48,7.41,8.05,2213346,0
+GFAI.US,D,20230510,000000,8.09,8.48,6.8,7.3,2645767,0
+GFAI.US,D,20230511,000000,5.07,5.33,4.9,4.99,4814660,0
+GFAI.US,D,20230512,000000,5.24,5.52,5.04,5.18,2209440,0
+GFAI.US,D,20230515,000000,5.18,5.48,4.91,4.94,2463632,0
+GFAI.US,D,20230516,000000,5.1,5.38,5.01,5.1,2016340,0
+GFAI.US,D,20230517,000000,5.12,5.2,4.61,5.04,2417025,0
+GFAI.US,D,20230518,000000,5.04,6.45,4.89,6.15,12262470,0
+GFAI.US,D,20230519,000000,5.92,6.0517,5.33,5.61,3104042,0
+GFAI.US,D,20230522,000000,5.5,6.62,5.5,6.47,4617441,0
+GFAI.US,D,20230523,000000,6.34,6.39,5.86,5.98,2522547,0
+GFAI.US,D,20230524,000000,5.8,6.09,5.3301,5.41,3043017,0
+GFAI.US,D,20230525,000000,6.02,6.08,5.4,5.47,2743774,0
+GFAI.US,D,20230526,000000,5.4,5.66,5.11,5.24,2426199,0
+GFAI.US,D,20230530,000000,5.46,5.85,5.22,5.8,3766360,0
+GFAI.US,D,20230531,000000,5.7,6.98,5.36,6.28,12701511,0
+GFAI.US,D,20230601,000000,5.76,6.28,5.581,5.94,2945203,0
+GFAI.US,D,20230602,000000,6.01,6.24,5.71,6.14,1705615,0
+GFAI.US,D,20230605,000000,6.13,6.49,5.84,5.96,1879813,0
+GFAI.US,D,20230606,000000,5.89,6.1,5.66,5.83,1587607,0
+GFAI.US,D,20230607,000000,5.83,5.95,5.43,5.51,1334192,0
+GFAI.US,D,20230608,000000,5.52,5.5899,5.36,5.46,610904,0
+GFAI.US,D,20230609,000000,5.46,5.93,5.251,5.82,1537295,0
+GFAI.US,D,20230612,000000,5.77,5.77,5.51,5.61,620349,0
+GFAI.US,D,20230613,000000,5.61,5.97,5.6,5.72,1445692,0
+GFAI.US,D,20230614,000000,5.7,5.82,5.4,5.59,749909,0
+GFAI.US,D,20230615,000000,5.65,5.7799,5.47,5.74,1377155,0
+GFAI.US,D,20230616,000000,5.75,5.78,5.5,5.62,698662,0
+GFAI.US,D,20230620,000000,5.68,5.85,5.48,5.82,1109490,0
+GFAI.US,D,20230621,000000,5.76,6.3199,5.42,5.62,2139517,0
+GFAI.US,D,20230622,000000,5.5,5.63,5.28,5.43,720606,0
+GFAI.US,D,20230623,000000,5.43,5.46,5.11,5.15,769533,0
+GFAI.US,D,20230626,000000,5.1092,5.22,4.89,5.02,675417,0
+GFAI.US,D,20230627,000000,5.08,5.27,4.98,5.06,561059,0
+GFAI.US,D,20230628,000000,5.06,5.1399,4.95,5.11,782743,0
+GFAI.US,D,20230629,000000,5.11,5.26,5.01,5.14,510499,0
+GFAI.US,D,20230630,000000,5.15,5.17,5.02,5.04,515962,0
+GFAI.US,D,20230703,000000,5.04,5.15,4.86,4.98,585947,0
+GFAI.US,D,20230705,000000,4.9,5.0178,4.75,4.9,659942,0
+GFAI.US,D,20230706,000000,4.8,4.8,4.48,4.59,877001,0
+GFAI.US,D,20230707,000000,4.64,4.94,4.59,4.71,661302,0
+GFAI.US,D,20230710,000000,4.71,4.78,4.62,4.76,479783,0
+GFAI.US,D,20230711,000000,4.75,4.78,4.53,4.62,660790,0
+GFAI.US,D,20230712,000000,4.67,4.72,4.52,4.6,467202,0
+GFAI.US,D,20230713,000000,4.59,4.6467,4.485,4.5,789325,0
+GFAI.US,D,20230714,000000,4.6,4.7,4.53,4.57,640735,0
+GFAI.US,D,20230717,000000,4.62,4.62,4.22,4.24,949999,0
+GFAI.US,D,20230718,000000,4.29,4.335,3.985,4.09,1285239,0
+GFAI.US,D,20230719,000000,4.08,4.2367,4.0505,4.09,421982,0
+GFAI.US,D,20230720,000000,4.18,8.09,4.05,6.44,68650658,0
+GFAI.US,D,20230721,000000,7.42,9.9,6.9001,8.4,75791808,0
+GFAI.US,D,20230724,000000,7.79,7.92,6.01,6.35,9084895,0
+GFAI.US,D,20230725,000000,6.53,7.77,6.32,6.45,15329732,0
+GFAI.US,D,20230726,000000,6.53,6.56,5.68,6.23,3209886,0
+GFAI.US,D,20230727,000000,6.27,6.42,5.74,5.75,1507631,0
+GFAI.US,D,20230728,000000,5.8,6.7001,5.69,6.04,3588110,0
+GFAI.US,D,20230731,000000,6.17,6.48,6.045,6.07,1229554,0
+GFAI.US,D,20230801,000000,5.97,6.27,5.83,5.85,1764118,0
+GFAI.US,D,20230802,000000,5.7,5.7999,5.28,5.3,1467498,0
+GFAI.US,D,20230803,000000,5.38,5.3999,5.01,5.09,1131553,0
+GFAI.US,D,20230804,000000,5.14,5.4,5.07,5.12,847436,0
+GFAI.US,D,20230807,000000,5.1,5.14,4.6,4.74,1231293,0
+GFAI.US,D,20230808,000000,4.64,5.22,4.58,5.13,1127937,0
+GFAI.US,D,20230809,000000,5.1,5.24,4.84,5.03,709430,0
+GFAI.US,D,20230810,000000,4.94,5.078,4.8,4.82,480553,0
+GFAI.US,D,20230811,000000,4.77,4.934,4.65,4.91,351088,0
+GFAI.US,D,20230814,000000,4.87,5.1299,4.73,5.09,426900,0
+GFAI.US,D,20230815,000000,4.95,4.9899,4.625,4.63,341769,0
+GFAI.US,D,20230816,000000,4.63,4.7488,4.53,4.62,553328,0
+GFAI.US,D,20230817,000000,4.61,4.73,4.5103,4.6,307938,0
+GFAI.US,D,20230818,000000,4.5,4.77,4.46,4.67,463204,0
+GFAI.US,D,20230821,000000,4.8,4.8,4.501,4.58,358489,0
+GFAI.US,D,20230822,000000,4.58,4.65,4.48,4.52,314932,0
+GFAI.US,D,20230823,000000,4.51,4.63,4.4601,4.53,570247,0
+GFAI.US,D,20230824,000000,4.5,4.57,4.36,4.5,431689,0
+GFAI.US,D,20230825,000000,4.4,4.65,4.4,4.55,328081,0
+GFAI.US,D,20230828,000000,4.6,4.6,4.32,4.39,380400,0
+GFAI.US,D,20230829,000000,4.44,4.4907,4.3252,4.48,355099,0
+GFAI.US,D,20230830,000000,4.5,4.91,4.3976,4.7,801295,0
+GFAI.US,D,20230831,000000,4.57,4.98,4.51,4.53,482727,0
+GFAI.US,D,20230901,000000,4.56,4.83,4.4912,4.76,410245,0
+GFAI.US,D,20230905,000000,4.8,5.228,4.72,5.05,815583,0
+GFAI.US,D,20230906,000000,5.07,5.1,4.71,4.76,380995,0
+GFAI.US,D,20230907,000000,4.59,4.75,4.52,4.59,242449,0
+GFAI.US,D,20230908,000000,4.67,4.69,4.5609,4.63,185280,0
+GFAI.US,D,20230911,000000,4.63,4.72,4.52,4.58,182070,0
+GFAI.US,D,20230912,000000,4.53,4.6699,4.53,4.6,122351,0
+GFAI.US,D,20230913,000000,4.63,4.63,4.4,4.46,415552,0
+GFAI.US,D,20230914,000000,4.44,4.75,4.44,4.52,207612,0
+GFAI.US,D,20230915,000000,4.47,4.5148,4.37,4.43,159708,0
+GFAI.US,D,20230918,000000,4.48,4.48,4.35,4.46,172068,0
+GFAI.US,D,20230919,000000,4.43,4.48,4.29,4.46,130021,0
+GFAI.US,D,20230920,000000,4.4,4.45,4.3,4.3,132817,0
+GFAI.US,D,20230921,000000,4.25,4.33,4,4.02,255362,0
+GFAI.US,D,20230922,000000,4.1,4.2886,4.0456,4.16,229781,0
+GFAI.US,D,20230925,000000,4.15,4.31,4.1042,4.27,85184,0
+GFAI.US,D,20230926,000000,4.25,4.5099,4.17,4.3,189763,0
+GFAI.US,D,20230927,000000,4.31,4.35,4.18,4.18,133569,0
+GFAI.US,D,20230928,000000,4.23,4.47,4.23,4.36,197725,0
+GFAI.US,D,20230929,000000,4.41,4.68,4.41,4.61,392159,0
+GFAI.US,D,20231002,000000,4.59,4.625,4.32,4.39,286333,0
+GFAI.US,D,20231003,000000,4.26,4.3242,4.19,4.31,97037,0
+GFAI.US,D,20231004,000000,4.36,4.45,4.22,4.45,153651,0
+GFAI.US,D,20231005,000000,4.4,4.59,4.37,4.59,159657,0
+GFAI.US,D,20231006,000000,4.56,4.58,4.4401,4.52,90249,0
+GFAI.US,D,20231009,000000,4.39,4.44,4.27,4.39,91141,0
+GFAI.US,D,20231010,000000,4.36,4.76,4.36,4.49,265916,0
+GFAI.US,D,20231011,000000,4.5,4.716,4.37,4.52,165341,0
+GFAI.US,D,20231012,000000,4.47,4.49,4.0601,4.19,303983,0
+GFAI.US,D,20231013,000000,4.24,4.3699,4.1301,4.25,353244,0
+GFAI.US,D,20231016,000000,4.21,4.27,4.1,4.19,160409,0
+GFAI.US,D,20231017,000000,4.26,4.35,4.13,4.28,218634,0
+GFAI.US,D,20231018,000000,4.3,4.3,4.1,4.11,163373,0
+GFAI.US,D,20231019,000000,4.1,4.1,3.86,3.91,219552,0
+GFAI.US,D,20231020,000000,3.95,3.95,3.37,3.4,362391,0
+GFAI.US,D,20231023,000000,3.35,3.4,3.06,3.08,261003,0
+GFAI.US,D,20231024,000000,3.12,3.48,3.12,3.42,246750,0
+GFAI.US,D,20231025,000000,3.46,3.46,3.25,3.25,187237,0
+GFAI.US,D,20231026,000000,3.21,3.3742,3.14,3.25,96762,0
+GFAI.US,D,20231027,000000,3.38,3.38,3.12,3.14,147855,0
+GFAI.US,D,20231030,000000,3.17,3.25,3.11,3.17,112971,0
+GFAI.US,D,20231031,000000,3.19,3.34,3.15,3.29,88197,0
+GFAI.US,D,20231101,000000,3.33,3.33,3.1401,3.2,162834,0
+GFAI.US,D,20231102,000000,3.29,3.86,3.288,3.69,379137,0
+GFAI.US,D,20231103,000000,3.76,4.07,3.7,3.76,384337,0
+GFAI.US,D,20231106,000000,3.9,3.9,3.565,3.64,75332,0
+GFAI.US,D,20231107,000000,3.58,3.7555,3.55,3.68,112043,0
+GFAI.US,D,20231108,000000,3.71,3.71,3.46,3.59,245772,0
+GFAI.US,D,20231109,000000,3.67,3.67,3.115,3.19,231055,0
+GFAI.US,D,20231110,000000,3.17,3.3336,3.14,3.15,140066,0
+GFAI.US,D,20231113,000000,3.19,3.33,3.07,3.23,204464,0
+GFAI.US,D,20231114,000000,3.37,3.6696,3.37,3.43,289586,0
+GFAI.US,D,20231115,000000,3.48,3.83,3.48,3.67,277947,0
+GFAI.US,D,20231116,000000,3.68,3.68,3.4504,3.66,58586,0
+GFAI.US,D,20231117,000000,3.78,3.785,3.57,3.67,68806,0
+GFAI.US,D,20231120,000000,3.66,3.9,3.6001,3.8,268553,0
+GFAI.US,D,20231121,000000,3.77,3.79,3.4,3.43,177605,0
+GFAI.US,D,20231122,000000,3.49,3.58,3.44,3.5,70333,0
+GFAI.US,D,20231124,000000,3.51,3.63,3.4118,3.55,38397,0
+GFAI.US,D,20231127,000000,3.55,3.76,3.5,3.74,143484,0
+GFAI.US,D,20231128,000000,3.68,3.79,3.635,3.75,56755,0
+GFAI.US,D,20231129,000000,3.75,3.95,3.7401,3.85,123258,0
+GFAI.US,D,20231130,000000,3.96,3.96,3.72,3.79,93979,0
+GFAI.US,D,20231201,000000,3.76,3.94,3.69,3.88,100754,0
+GFAI.US,D,20231204,000000,3.82,4.05,3.7802,3.89,133533,0
+GFAI.US,D,20231205,000000,3.95,3.95,3.6,3.64,133983,0
+GFAI.US,D,20231206,000000,3.64,3.705,3.4,3.49,160402,0
+GFAI.US,D,20231207,000000,3.53,3.61,3.35,3.37,89946,0
+GFAI.US,D,20231208,000000,3.35,3.4795,3.31,3.37,92871,0
+GFAI.US,D,20231211,000000,3.42,3.42,3.2,3.27,81029,0
+GFAI.US,D,20231212,000000,3.24,3.3,3.1,3.1,113931,0
+GFAI.US,D,20231213,000000,3.14,3.366,3.079,3.36,105685,0
+GFAI.US,D,20231214,000000,3.45,3.63,3.4215,3.49,153487,0
+GFAI.US,D,20231215,000000,3.56,3.58,3.41,3.49,89096,0
+GFAI.US,D,20231218,000000,3.46,3.53,3.35,3.35,82491,0
+GFAI.US,D,20231219,000000,3.36,3.55,3.36,3.4,96483,0
+GFAI.US,D,20231220,000000,3.41,3.5,3.3206,3.38,94782,0
+GFAI.US,D,20231221,000000,3.42,3.49,3.32,3.41,69018,0
+GFAI.US,D,20231222,000000,3.44,3.4504,3.2643,3.3,86677,0
+GFAI.US,D,20231226,000000,3.38,3.43,3.3,3.4,79732,0
+GFAI.US,D,20231227,000000,3.26,3.42,3.24,3.24,174567,0
+GFAI.US,D,20231228,000000,3.27,3.86,3.26,3.62,357992,0
+GFAI.US,D,20231229,000000,3.62,3.67,3.24,3.32,228776,0
+GFAI.US,D,20240102,000000,3.35,3.39,3.265,3.33,90758,0
+GFAI.US,D,20240103,000000,3.28,3.3778,3.23,3.27,151874,0
+GFAI.US,D,20240104,000000,3.28,3.36,3.1,3.17,163594,0
+GFAI.US,D,20240105,000000,3.18,3.22,3.07,3.07,159169,0
+GFAI.US,D,20240108,000000,3.11,3.2068,3.06,3.2,130242,0
+GFAI.US,D,20240109,000000,3.15,3.18,3.08,3.09,167675,0
+GFAI.US,D,20240110,000000,3.11,3.1653,3,3.05,235518,0
+GFAI.US,D,20240111,000000,3.05,3.0999,2.76,2.84,246258,0
+GFAI.US,D,20240112,000000,2.86,2.92,2.61,2.64,167334,0
+GFAI.US,D,20240116,000000,2.62,2.67,2.15,2.21,362665,0
+GFAI.US,D,20240117,000000,2.27,2.3101,2.04,2.12,138212,0
+GFAI.US,D,20240118,000000,2.14,2.25,2.0954,2.2,266429,0
+GFAI.US,D,20240119,000000,2.31,2.31,2.04,2.18,290835,0
+GFAI.US,D,20240122,000000,2.18,2.59,2.13,2.58,589568,0
+GFAI.US,D,20240123,000000,2.65,2.678,2.4,2.42,172940,0
+GFAI.US,D,20240124,000000,2.46,2.5799,2.43,2.54,216391,0
+GFAI.US,D,20240125,000000,2.49,2.53,2.45,2.47,75649,0
+GFAI.US,D,20240126,000000,2.46,2.46,2.31,2.37,99351,0
+GFAI.US,D,20240129,000000,2.36,2.58,2.32,2.57,125058,0
+GFAI.US,D,20240130,000000,2.57,2.57,2.355,2.44,116030,0
+GFAI.US,D,20240131,000000,2.46,2.5289,2.4001,2.43,128394,0
+GFAI.US,D,20240201,000000,2.51,2.51,2.35,2.46,77393,0
+GFAI.US,D,20240202,000000,2.44,2.59,2.4,2.59,62627,0
+GFAI.US,D,20240205,000000,2.65,2.65,2.27,2.37,217313,0
+GFAI.US,D,20240206,000000,2.42,2.62,2.4,2.55,131340,0
+GFAI.US,D,20240207,000000,2.59,2.59,2.42,2.48,111746,0
+GFAI.US,D,20240208,000000,2.51,2.6687,2.48,2.57,145855,0
+GFAI.US,D,20240209,000000,2.59,2.8991,2.59,2.8,387589,0
+GFAI.US,D,20240212,000000,2.77,3.01,2.7501,2.82,312433,0
+GFAI.US,D,20240213,000000,2.75,2.84,2.54,2.57,198491,0
+GFAI.US,D,20240214,000000,2.66,2.99,2.58,2.93,444355,0
+GFAI.US,D,20240215,000000,3.12,3.68,3.04,3.49,1846702,0
+GFAI.US,D,20240216,000000,3.41,3.425,3.1,3.18,567196,0
+GFAI.US,D,20240220,000000,3.12,3.1991,2.35,2.58,973800,0
+GFAI.US,D,20240221,000000,2.6,2.74,2.52,2.67,328888,0
+GFAI.US,D,20240222,000000,2.9,2.91,2.62,2.66,367156,0
+GFAI.US,D,20240223,000000,2.63,2.7399,2.44,2.54,229370,0
+GFAI.US,D,20240226,000000,2.61,3.0616,2.58,2.98,866462,0
+GFAI.US,D,20240227,000000,3.18,3.94,3.1,3.78,3323894,0
+GFAI.US,D,20240228,000000,3.76,3.76,3.14,3.28,1118084,0
+GFAI.US,D,20240229,000000,3.41,3.65,3.25,3.57,1121641,0
+GFAI.US,D,20240301,000000,3.5,3.59,3.2,3.34,503237,0
+GFAI.US,D,20240304,000000,3.5,4.04,3.4495,3.85,1866523,0
+GFAI.US,D,20240305,000000,3.79,3.79,3.3749,3.48,645787,0
+GFAI.US,D,20240306,000000,3.63,4.05,3.42,3.82,867674,0
+GFAI.US,D,20240307,000000,3.9,3.9,3.65,3.7,470065,0
+GFAI.US,D,20240308,000000,3.78,4.238,3.48,3.54,995697,0
+GFAI.US,D,20240311,000000,3.54,3.6048,3.17,3.2,431726,0
+GFAI.US,D,20240312,000000,3.18,3.35,3.18,3.25,323847,0
+GFAI.US,D,20240313,000000,3.39,3.8,3.32,3.75,1140286,0
+GFAI.US,D,20240314,000000,3.92,3.99,3.42,3.51,708639,0
+GFAI.US,D,20240315,000000,3.49,4.14,3.44,4.06,963856,0
+GFAI.US,D,20240318,000000,3.99,4.3,3.7467,4.04,578767,0
+GFAI.US,D,20240319,000000,3.95,4.0999,3.71,3.86,444151,0
+GFAI.US,D,20240320,000000,3.86,4.09,3.77,3.97,272073,0
+GFAI.US,D,20240321,000000,4.02,4.06,3.82,3.87,245769,0
+GFAI.US,D,20240322,000000,3.82,3.86,3.57,3.57,278921,0
+GFAI.US,D,20240325,000000,3.57,3.69,3.38,3.41,226788,0
+GFAI.US,D,20240326,000000,3.48,3.54,3.35,3.36,181737,0
+GFAI.US,D,20240327,000000,3.41,3.47,3.3,3.44,129648,0
+GFAI.US,D,20240328,000000,3.46,3.685,3.44,3.67,228541,0
+GFAI.US,D,20240401,000000,3.75,3.8,3.5441,3.8,296555,0
+GFAI.US,D,20240402,000000,3.63,3.68,3.5,3.66,126879,0
+GFAI.US,D,20240403,000000,3.67,3.73,3.55,3.68,94731,0
+GFAI.US,D,20240404,000000,3.78,4.2,3.7073,3.78,537518,0
+GFAI.US,D,20240405,000000,3.9,4.09,3.68,3.75,300686,0
+GFAI.US,D,20240408,000000,3.75,3.8093,3.55,3.59,209974,0
+GFAI.US,D,20240409,000000,3.59,3.7363,3.41,3.42,186405,0
+GFAI.US,D,20240410,000000,3.3,3.45,3.26,3.39,167191,0
+GFAI.US,D,20240411,000000,3.39,3.51,3.3,3.47,132498,0
+GFAI.US,D,20240412,000000,3.42,3.42,3.2032,3.24,225321,0
+GFAI.US,D,20240415,000000,3.24,3.2789,2.67,2.69,486019,0
+GFAI.US,D,20240416,000000,2.89,3.06,2.79,3,281326,0
+GFAI.US,D,20240417,000000,3.12,3.12,2.84,2.87,182453,0
+GFAI.US,D,20240418,000000,2.87,2.9199,2.72,2.72,102233,0
+GFAI.US,D,20240419,000000,2.69,2.9,2.69,2.82,150216,0
+GFAI.US,D,20240422,000000,2.76,2.82,2.61,2.73,175478,0
+GFAI.US,D,20240423,000000,2.77,2.9,2.75,2.79,98647,0
+GFAI.US,D,20240424,000000,2.85,2.9599,2.78,2.84,86796,0
+GFAI.US,D,20240425,000000,2.75,2.92,2.75,2.84,67726,0
+GFAI.US,D,20240426,000000,2.92,3.06,2.91,3.02,169679,0
+GFAI.US,D,20240429,000000,3.11,3.2789,2.98,3,181251,0
+GFAI.US,D,20240430,000000,2.96,3.0331,2.85,2.87,84182,0
+GFAI.US,D,20240501,000000,2.92,3.0176,2.9,2.98,85009,0
+GFAI.US,D,20240502,000000,3.09,3.12,2.851,3.12,133159,0
+GFAI.US,D,20240503,000000,3.14,3.1899,3.02,3.07,83715,0
+GFAI.US,D,20240506,000000,3.12,3.405,3.0414,3.3,208568,0
+GFAI.US,D,20240507,000000,3.3,3.3013,3.07,3.17,94040,0
+GFAI.US,D,20240508,000000,3.18,3.21,3.1,3.13,62811,0
+GFAI.US,D,20240509,000000,3.2,3.229,3.08,3.13,33442,0
+GFAI.US,D,20240510,000000,3.14,3.18,3.01,3.02,88904,0
+GFAI.US,D,20240513,000000,3.03,3.19,3.03,3.1,81361,0
+GFAI.US,D,20240514,000000,3.13,3.25,3.05,3.07,93586,0
+GFAI.US,D,20240515,000000,3.32,3.3544,2.93,3.03,563993,0
+GFAI.US,D,20240516,000000,3.03,3.03,2.86,2.88,147747,0
+GFAI.US,D,20240517,000000,2.95,2.97,2.85,2.9,91342,0
+GFAI.US,D,20240520,000000,2.98,2.98,2.82,2.9,131012,0
+GFAI.US,D,20240521,000000,2.9,2.98,2.81,2.84,112773,0
+GFAI.US,D,20240522,000000,3.07,3.07,2.76,2.87,82030,0
+GFAI.US,D,20240523,000000,3.01,3.01,2.7,2.77,100888,0
+GFAI.US,D,20240524,000000,2.79,2.85,2.77,2.83,35508,0
+GFAI.US,D,20240528,000000,2.84,2.865,2.72,2.75,73483,0
+GFAI.US,D,20240529,000000,2.7,2.79,2.65,2.77,83078,0
+GFAI.US,D,20240530,000000,2.77,2.8725,2.72,2.75,126312,0
+GFAI.US,D,20240531,000000,2.76,2.795,2.59,2.64,184763,0
+GFAI.US,D,20240603,000000,2.68,2.7099,2.545,2.56,97647,0
+GFAI.US,D,20240604,000000,2.57,2.61,2.5,2.59,74057,0
+GFAI.US,D,20240605,000000,2.58,2.68,2.51,2.64,76208,0
+GFAI.US,D,20240606,000000,2.62,2.64,2.51,2.57,70032,0
+GFAI.US,D,20240607,000000,2.53,2.63,2.43,2.47,107470,0
+GFAI.US,D,20240610,000000,2.43,2.45,2.34,2.38,85503,0
+GFAI.US,D,20240611,000000,2.38,2.4,2.3,2.4,46497,0
+GFAI.US,D,20240612,000000,2.4,2.5499,2.36,2.38,77462,0
+GFAI.US,D,20240613,000000,2.39,2.39,2.32,2.37,61180,0
+GFAI.US,D,20240614,000000,2.35,2.45,2.31,2.35,74294,0
+GFAI.US,D,20240617,000000,2.35,2.36,2.28,2.3,65634,0
+GFAI.US,D,20240618,000000,2.33,2.33,2.2,2.27,57768,0
+GFAI.US,D,20240620,000000,2.24,2.35,2.12,2.32,120962,0
+GFAI.US,D,20240621,000000,2.25,2.3,2.22,2.23,33160,0
+GFAI.US,D,20240624,000000,2.19,2.33,2.19,2.29,74679,0
+GFAI.US,D,20240625,000000,2.3,2.38,2.19,2.21,219717,0
+GFAI.US,D,20240626,000000,2.21,2.25,2.15,2.24,91109,0
+GFAI.US,D,20240627,000000,2.25,2.25,2.18,2.215,46351,0
+GFAI.US,D,20240628,000000,2.2556,2.27,2.2,2.2,36155,0
+GFAI.US,D,20240701,000000,2.23,2.24,2.2,2.21,26851,0
+GFAI.US,D,20240702,000000,2.2,2.24,2.18,2.24,42679,0
+GFAI.US,D,20240703,000000,2.24,2.29,2.2,2.22,40901,0
+GFAI.US,D,20240705,000000,2.2,2.32,2.2,2.28,64630,0
+GFAI.US,D,20240708,000000,2.36,2.36,2.2399,2.25,50765,0
+GFAI.US,D,20240709,000000,2.28,2.34,2.23,2.28,39130,0
+GFAI.US,D,20240710,000000,2.39,2.55,2.26,2.55,172280,0
+GFAI.US,D,20240711,000000,2.58,2.6,2.2,2.4,191355,0
+GFAI.US,D,20240712,000000,2.47,2.5597,2.4,2.47,58643,0
+GFAI.US,D,20240715,000000,2.5,2.55,2.44,2.48,102577,0
+GFAI.US,D,20240716,000000,2.49,2.6,2.4598,2.5302,101066,0
+GFAI.US,D,20240717,000000,2.55,2.6,2.36,2.38,291519,0
+GFAI.US,D,20240718,000000,2.36,2.42,2.22,2.2655,88611,0
+GFAI.US,D,20240719,000000,2.23,2.2796,2.1513,2.16,95212,0
+GFAI.US,D,20240722,000000,2.19,2.37,2.19,2.29,117905,0
+GFAI.US,D,20240723,000000,2.3,2.3499,2.26,2.29,80708,0
+GFAI.US,D,20240724,000000,2.25,2.33,2.16,2.19,72083,0
+GFAI.US,D,20240725,000000,2.21,2.27,2.1,2.11,185635,0
+GFAI.US,D,20240726,000000,2.16,2.29,2.11,2.25,165540,0
+GFAI.US,D,20240729,000000,2.27,2.3699,2.09,2.16,1388117,0
+GFAI.US,D,20240730,000000,2.16,2.2584,1.89,1.96,582048,0
+GFAI.US,D,20240731,000000,1.96,2.02,1.92,1.98,167513,0
+GFAI.US,D,20240801,000000,1.99,1.99,1.73,1.825,318156,0
+GFAI.US,D,20240802,000000,1.8,1.805,1.61,1.76,154732,0
+GFAI.US,D,20240805,000000,1.46,1.69,1.46,1.62,173170,0
+GFAI.US,D,20240806,000000,1.68,1.68,1.54,1.57,102829,0
+GFAI.US,D,20240807,000000,1.58,1.63,1.48,1.53,103568,0
+GFAI.US,D,20240808,000000,1.55,1.56,1.49,1.51,56695,0
+GFAI.US,D,20240809,000000,1.5,1.5424,1.46,1.485,100354,0
+GFAI.US,D,20240812,000000,1.49,1.49,1.43,1.435,188366,0
+GFAI.US,D,20240813,000000,1.45,1.55,1.42,1.46,326950,0
+GFAI.US,D,20240814,000000,1.5,1.5455,1.46,1.47,132719,0
+GFAI.US,D,20240815,000000,1.48,1.4826,1.32,1.35,691597,0
+GFAI.US,D,20240816,000000,1.35,1.42,1.34,1.385,123587,0
+GFAI.US,D,20240819,000000,1.44,1.44,1.33,1.37,141551,0
+GFAI.US,D,20240820,000000,1.37,1.4,1.3,1.31,191322,0
+GFAI.US,D,20240821,000000,1.32,1.48,1.32,1.46,1463558,0
+GFAI.US,D,20240822,000000,1.49,1.49,1.34,1.35,734164,0
+GFAI.US,D,20240823,000000,1.37,1.51,1.35,1.45,676125,0
+GFAI.US,D,20240826,000000,1.46,1.49,1.38,1.46,434273,0
+GFAI.US,D,20240827,000000,1.46,1.58,1.46,1.54,711003,0
+GFAI.US,D,20240828,000000,1.58,1.58,1.43,1.47,636765,0
+GFAI.US,D,20240829,000000,1.44,1.46,1.34,1.35,524498,0
+GFAI.US,D,20240830,000000,1.36,1.39,1.21,1.24,732898,0
+GFAI.US,D,20240903,000000,1.2,1.2009,1.03,1.08,579102,0
+GFAI.US,D,20240904,000000,1.06,1.12,1.0501,1.1,232031,0
+GFAI.US,D,20240905,000000,1.09,1.14,1.06,1.1,368230,0
+GFAI.US,D,20240906,000000,1.09,1.13,1.07,1.08,236726,0
+GFAI.US,D,20240909,000000,1.11,1.14,1.07,1.09,244185,0
+GFAI.US,D,20240910,000000,1.1,1.1296,1.07,1.11,151196,0
+GFAI.US,D,20240911,000000,1.1,1.12,1.05,1.1,146973,0
+GFAI.US,D,20240912,000000,1.12,1.15,1.11,1.15,147630,0
+GFAI.US,D,20240913,000000,1.15,1.23,1.15,1.2,232728,0
+GFAI.US,D,20240916,000000,1.2,1.22,1.16,1.16,109639,0
+GFAI.US,D,20240917,000000,1.15,1.21,1.15,1.17,101037,0
+GFAI.US,D,20240918,000000,1.17,1.2,1.16,1.18,74791,0
+GFAI.US,D,20240919,000000,1.15,1.21,1.15,1.17,115910,0
+GFAI.US,D,20240920,000000,1.16,1.1939,1.13,1.14,107739,0
+GFAI.US,D,20240923,000000,1.14,1.15,1.1286,1.15,48593,0
+GFAI.US,D,20240924,000000,1.16,1.3,1.06,1.12,1247577,0
+GFAI.US,D,20240925,000000,1.09,1.14,1.07,1.11,261199,0
+GFAI.US,D,20240926,000000,1.14,1.18,1.1,1.18,314164,0
+GFAI.US,D,20240927,000000,1.19,1.27,1.16,1.26,328763,0
+GFAI.US,D,20240930,000000,1.27,1.2799,1.21,1.23,199238,0
+GFAI.US,D,20241001,000000,1.25,1.25,1.13,1.14,228049,0
+GFAI.US,D,20241002,000000,1.15,1.2198,1.14,1.19,254059,0
+GFAI.US,D,20241003,000000,1.21,1.24,1.17,1.18,258201,0
+GFAI.US,D,20241004,000000,1.2,1.2056,1.17,1.19,195221,0
+GFAI.US,D,20241007,000000,1.17,1.1996,1.15,1.18,160055,0
+GFAI.US,D,20241008,000000,1.19,1.2,1.12,1.14,264391,0
+GFAI.US,D,20241009,000000,1.13,1.17,1.13,1.15,108306,0
+GFAI.US,D,20241010,000000,1.15,1.16,1.11,1.14,161059,0
+GFAI.US,D,20241011,000000,1.15,1.1888,1.12,1.18,219796,0
+GFAI.US,D,20241014,000000,1.18,1.2192,1.14,1.16,268286,0
+GFAI.US,D,20241015,000000,1.15,1.18,1.1258,1.139,178172,0
+GFAI.US,D,20241016,000000,1.16,1.19,1.14,1.19,214386,0
+GFAI.US,D,20241017,000000,1.21,1.25,1.16,1.22,642337,0
+GFAI.US,D,20241018,000000,1.22,1.25,1.2,1.23,228731,0
+GFAI.US,D,20241021,000000,1.23,1.26,1.194,1.21,309182,0
+GFAI.US,D,20241022,000000,1.2,1.23,1.16,1.17,216482,0
+GFAI.US,D,20241023,000000,1.15,1.19,1.14,1.16,102689,0
+GFAI.US,D,20241024,000000,1.16,1.17,1.13,1.14,94118,0
+GFAI.US,D,20241025,000000,1.14,1.17,1.11,1.11,317543,0
+GFAI.US,D,20241028,000000,1.12,1.15,1.11,1.12,245953,0
+GFAI.US,D,20241029,000000,1.12,1.14,1.11,1.13,104760,0
+GFAI.US,D,20241030,000000,1.11,1.125,1.1,1.11,126891,0
+GFAI.US,D,20241031,000000,1.13,1.13,1.03,1.05,273184,0
+GFAI.US,D,20241101,000000,1.06,1.07,1.01,1.02,236739,0
+GFAI.US,D,20241104,000000,1.05,1.05,1.01,1.05,125908,0
+GFAI.US,D,20241105,000000,1.03,1.08,1.03,1.07,90077,0
+GFAI.US,D,20241106,000000,1.09,1.09,1,1.01,172960,0
+GFAI.US,D,20241107,000000,1.02,1.15,1.02,1.1,310635,0
+GFAI.US,D,20241108,000000,1.1,1.14,1.08,1.13,190930,0
+GFAI.US,D,20241111,000000,1.15,1.16,1.08,1.14,383949,0
+GFAI.US,D,20241112,000000,1.11,1.14,1.09,1.11,177362,0
+GFAI.US,D,20241113,000000,1.14,1.14,1.1,1.13,143427,0
+GFAI.US,D,20241114,000000,1.13,1.14,1.09,1.1,156968,0
+GFAI.US,D,20241115,000000,1.08,1.095,1.05,1.06,79886,0
+GFAI.US,D,20241118,000000,1.1,1.1,1.025,1.05,83240,0
+GFAI.US,D,20241119,000000,1.04,1.13,1.02,1.1,494099,0
+GFAI.US,D,20241120,000000,1.11,1.115,1.06,1.09,196208,0
+GFAI.US,D,20241121,000000,1.09,1.1359,1.03,1.1,325816,0
+GFAI.US,D,20241122,000000,1.1,1.32,1.1,1.3,1334038,0
+GFAI.US,D,20241125,000000,1.36,1.38,1.22,1.27,1043233,0
+GFAI.US,D,20241126,000000,1.27,1.27,1.15,1.2,525836,0
+GFAI.US,D,20241127,000000,1.19,1.23,1.15,1.22,430574,0
+GFAI.US,D,20241129,000000,1.21,1.32,1.2001,1.3,547945,0
+GFAI.US,D,20241202,000000,1.34,1.46,1.24,1.29,1222858,0
+GFAI.US,D,20241203,000000,1.29,1.3,1.26,1.28,291133,0
+GFAI.US,D,20241204,000000,1.25,1.295,1.1401,1.28,1070090,0
+GFAI.US,D,20241205,000000,1.28,1.62,1.27,1.51,4232155,0
+GFAI.US,D,20241206,000000,1.58,1.6599,1.31,1.37,4757270,0
+GFAI.US,D,20241209,000000,1.48,1.73,1.45,1.67,5028620,0
+GFAI.US,D,20241210,000000,1.63,1.7199,1.52,1.53,2225963,0
+GFAI.US,D,20241211,000000,1.54,1.58,1.36,1.48,2195510,0
+GFAI.US,D,20241212,000000,1.46,1.47,1.24,1.27,1566435,0
+GFAI.US,D,20241213,000000,1.33,1.33,1.2,1.25,1013049,0
+GFAI.US,D,20241216,000000,1.25,1.35,1.22,1.25,1378719,0
+GFAI.US,D,20241217,000000,1.24,1.3,1.2218,1.25,1327715,0
+GFAI.US,D,20241218,000000,1.26,1.28,1.07,1.1,2654162,0
+GFAI.US,D,20241219,000000,1.14,1.1799,1.03,1.04,1572244,0
+GFAI.US,D,20241220,000000,1,1.13,0.9424,1.09,1009530,0
+GFAI.US,D,20241223,000000,1.11,1.12,1.03,1.08,671039,0
+GFAI.US,D,20241224,000000,1.09,1.15,1.08,1.13,847628,0
+GFAI.US,D,20241226,000000,1.15,1.85,1.15,1.71,8139883,0
+GFAI.US,D,20241227,000000,1.9,1.9,1.45,1.53,5336300,0
+GFAI.US,D,20241230,000000,1.45,1.69,1.41,1.56,2705480,0
+GFAI.US,D,20241231,000000,1.57,1.59,1.41,1.43,1994190,0
+GFAI.US,D,20250102,000000,1.47,1.56,1.37,1.43,1149173,0
+GFAI.US,D,20250103,000000,1.44,1.93,1.41,1.93,6772670,0
+GFAI.US,D,20250106,000000,2.78,3.88,2.64,2.99,71807120,0
+GFAI.US,D,20250107,000000,2.46,3.04,2.4,2.89,7788533,0
+GFAI.US,D,20250108,000000,2.65,2.8,2.03,2.13,4380811,0
+GFAI.US,D,20250110,000000,2.03,2.52,1.98,2.3,3357356,0
+GFAI.US,D,20250113,000000,2.27,2.3499,1.67,1.77,4179471,0
+GFAI.US,D,20250114,000000,2.07,2.57,1.87,2.01,9147784,0
+GFAI.US,D,20250115,000000,2.08,2.08,1.84,1.91,4289909,0
+GFAI.US,D,20250116,000000,1.97,2.0299,1.85,1.92,2619587,0
+GFAI.US,D,20250117,000000,1.92,2.12,1.82,2.02,2855759,0
+GFAI.US,D,20250121,000000,1.96,1.98,1.73,1.89,3442753,0
+GFAI.US,D,20250122,000000,1.91,2.1993,1.9,2.04,4176629,0
+GFAI.US,D,20250123,000000,2.1,2.1,1.85,1.88,2446905,0
+GFAI.US,D,20250124,000000,1.88,1.94,1.84,1.84,1468876,0
+GFAI.US,D,20250127,000000,1.7,1.79,1.57,1.62,1593639,0
+GFAI.US,D,20250128,000000,1.65,1.66,1.56,1.6,1293215,0
+GFAI.US,D,20250129,000000,1.62,1.62,1.49,1.49,847046,0
+GFAI.US,D,20250130,000000,1.5,1.595,1.5,1.52,818072,0
+GFAI.US,D,20250131,000000,1.56,1.6657,1.54,1.57,1070711,0
+GFAI.US,D,20250203,000000,1.45,1.52,1.42,1.45,1100706,0
+GFAI.US,D,20250204,000000,1.47,1.52,1.47,1.49,1016895,0
+GFAI.US,D,20250205,000000,1.52,1.59,1.5,1.57,1443324,0
+GFAI.US,D,20250206,000000,1.61,1.64,1.5301,1.56,931659,0
+GFAI.US,D,20250207,000000,1.59,1.6199,1.47,1.5,1299404,0
+GFAI.US,D,20250210,000000,1.54,1.73,1.53,1.71,2923751,0
+GFAI.US,D,20250211,000000,1.7,1.7,1.53,1.59,1504527,0
+GFAI.US,D,20250212,000000,1.53,1.62,1.51,1.6,792491,0
+GFAI.US,D,20250213,000000,1.62,1.64,1.56,1.62,800588,0
+GFAI.US,D,20250214,000000,1.64,1.64,1.5214,1.56,895566,0
+GFAI.US,D,20250218,000000,1.56,1.5665,1.41,1.44,1539756,0
+GFAI.US,D,20250219,000000,1.42,1.4379,1.36,1.37,1251492,0
+GFAI.US,D,20250220,000000,1.37,1.39,1.28,1.3,1212439,0
+GFAI.US,D,20250221,000000,1.32,1.3685,1.25,1.25,964929,0
+GFAI.US,D,20250224,000000,1.26,1.27,1.16,1.205,1231994,0
+GFAI.US,D,20250225,000000,1.2,1.22,1.13,1.16,882843,0
+GFAI.US,D,20250226,000000,1.18,1.25,1.18,1.21,600862,0
+GFAI.US,D,20250227,000000,1.24,1.24,1.15,1.15,514072,0
+GFAI.US,D,20250228,000000,1.135,1.17,1.12,1.15,457612,0
+GFAI.US,D,20250303,000000,1.17,1.19,1.0317,1.045,771452,0
+GFAI.US,D,20250304,000000,1,1.12,1,1.07,631810,0
+GFAI.US,D,20250305,000000,1.08,1.14,1.04,1.13,292921,0
+GFAI.US,D,20250306,000000,1.1,1.14,1.07,1.08,217717,0
+GFAI.US,D,20250307,000000,1.08,1.12,1.06,1.12,337374,0
+GFAI.US,D,20250310,000000,1.09,1.09,0.9801,1.005,693515,0
+GFAI.US,D,20250311,000000,1.03,1.04,1,1.03,242169,0
+GFAI.US,D,20250312,000000,1.07,1.0796,1.02,1.04,286627,0
+GFAI.US,D,20250313,000000,1.03,1.06,0.9715,0.9956,357690,0
+GFAI.US,D,20250314,000000,1.04,1.089,1.0262,1.06,339665,0
+GFAI.US,D,20250317,000000,1.07,1.14,1.06,1.125,381223,0
+GFAI.US,D,20250318,000000,1.12,1.12,1.07,1.07,117927,0
+GFAI.US,D,20250319,000000,1.08,1.13,1.08,1.11,94966,0
+GFAI.US,D,20250320,000000,1.11,1.17,1.085,1.13,305099,0
+GFAI.US,D,20250321,000000,1.11,1.14,1.08,1.13,151889,0
+GFAI.US,D,20250324,000000,1.15,1.18,1.1117,1.18,327346,0
+GFAI.US,D,20250325,000000,1.18,1.25,1.1242,1.19,810297,0
+GFAI.US,D,20250326,000000,1.18,1.18,1.055,1.08,378464,0
+GFAI.US,D,20250327,000000,1.07,1.1,1.05,1.07,185529,0
+GFAI.US,D,20250328,000000,1.05,1.05,1,1.03,500932,0
+GFAI.US,D,20250331,000000,1.03,1.03,0.95,0.9917,599216,0
+GFAI.US,D,20250401,000000,0.98,1.01,0.953,0.9899,380355,0
+GFAI.US,D,20250402,000000,0.96,1.03,0.96,1.03,98997,0
+GFAI.US,D,20250403,000000,0.96,0.9816,0.91,0.9202,482231,0
+GFAI.US,D,20250404,000000,0.89,0.92,0.8202,0.9036,397900,0
+GFAI.US,D,20250407,000000,0.83,0.8937,0.76,0.8496,304192,0
+GFAI.US,D,20250408,000000,0.922,0.9233,0.84,0.84,305131,0
+GFAI.US,D,20250409,000000,0.84,0.9877,0.78,0.9201,535936,0
+GFAI.US,D,20250410,000000,0.9359,0.9359,0.8517,0.9,78032,0
+GFAI.US,D,20250411,000000,0.91,0.949999,0.8705,0.9,210958,0
+GFAI.US,D,20250414,000000,0.96,0.96,0.901,0.9391,225661,0
+GFAI.US,D,20250415,000000,0.9419,1.07,0.9419,1.0474,374305,0
+GFAI.US,D,20250416,000000,1.05,1.05,0.958,0.99,166664,0
+GFAI.US,D,20250417,000000,0.98,1.03,0.98,1.01,79029,0
+GFAI.US,D,20250421,000000,1,1,0.9333,0.971,139292,0
+GFAI.US,D,20250422,000000,0.971,1.02,0.971,1.01,174515,0
+GFAI.US,D,20250423,000000,1.03,1.05,0.9906,1.02,160797,0
+GFAI.US,D,20250424,000000,1.01,1.09,1.01,1.075,391196,0
+GFAI.US,D,20250425,000000,1.11,1.16,1.075,1.15,503344,0
+GFAI.US,D,20250428,000000,1.17,1.17,1.03,1.07,469699,0
+GFAI.US,D,20250429,000000,1.05,1.0899,1.05,1.075,99232,0
+GFAI.US,D,20250430,000000,1.08,1.08,1,1.06,113765,0
+GFAI.US,D,20250501,000000,1.07,1.09,1.04,1.055,161198,0
+GFAI.US,D,20250502,000000,1.08,1.08,0.9911,1.02,371697,0
+GFAI.US,D,20250505,000000,1.03,1.03,1,1.01,105514,0
+GFAI.US,D,20250506,000000,1.04,1.065,1.0198,1.04,144937,0
+GFAI.US,D,20250507,000000,1.04,1.05,0.99,1.01,197530,0
+GFAI.US,D,20250508,000000,1.02,1.05,1.01,1.04,151761,0
+GFAI.US,D,20250509,000000,1.02,1.09,1,1.07,319682,0
+GFAI.US,D,20250512,000000,1.18,1.18,1.08,1.1,564080,0
+GFAI.US,D,20250513,000000,1.11,1.12,1.09,1.1,292409,0
+GFAI.US,D,20250514,000000,1.1,1.15,1.06,1.08,688133,0
+GFAI.US,D,20250515,000000,1.07,1.0797,1.04,1.06,143968,0
+GFAI.US,D,20250516,000000,1.07,1.12,1.06,1.12,180764,0
+GFAI.US,D,20250519,000000,1.11,1.12,1.07,1.11,176055,0
+GFAI.US,D,20250520,000000,1.09,1.16,1.0801,1.14,362587,0
+GFAI.US,D,20250521,000000,1.14,1.22,1.13,1.15,589225,0
+GFAI.US,D,20250522,000000,1.14,1.19,1.12,1.18,216460,0
+GFAI.US,D,20250523,000000,1.13,1.17,1.125,1.14,170821,0
+GFAI.US,D,20250527,000000,1.135,1.211188,1.111,1.18,732259,0
+GFAI.US,D,20250528,000000,1.21,1.32,1.19,1.26,1151964,0
+GFAI.US,D,20250529,000000,1.29,1.33,1.17,1.21,477133,0
+GFAI.US,D,20250530,000000,1.2,1.21,1.15,1.15,314506,0
+GFAI.US,D,20250602,000000,1.17,1.1945,1.075,1.09,301684,0
+GFAI.US,D,20250603,000000,1.12,1.18,1.09,1.16,453593,0
+GFAI.US,D,20250604,000000,1.17,1.195,1.12,1.17,369508,0
+GFAI.US,D,20250605,000000,1.18,1.18,1.13,1.15,190794,0
+GFAI.US,D,20250606,000000,1.17,1.195,1.15,1.17,223262,0
+GFAI.US,D,20250609,000000,1.19,1.19,1.1482,1.18,378409,0
+GFAI.US,D,20250610,000000,1.16,1.17,1.1391,1.17,225259,0
+GFAI.US,D,20250611,000000,1.17,1.17,1.12,1.145,159760,0
+GFAI.US,D,20250612,000000,1.14,1.14,1.09,1.095,236975,0
+GFAI.US,D,20250613,000000,1.08,1.09,1.04,1.045,304862,0
+GFAI.US,D,20250616,000000,1.05,1.09,1.04,1.085,226386,0
+GFAI.US,D,20250617,000000,1.08,1.13,1.06,1.1101,171040,0
+GFAI.US,D,20250618,000000,1.12,1.2,1.12,1.2,693175,0
+GFAI.US,D,20250620,000000,1.18,1.2,1.16,1.16,180480,0
+GFAI.US,D,20250623,000000,1.15,1.2,1.12,1.13,363825,0
+GFAI.US,D,20250624,000000,1.16,1.19,1.151,1.19,234244,0
+GFAI.US,D,20250625,000000,1.22,1.24,1.16,1.17,327093,0
+GFAI.US,D,20250626,000000,1.18,1.189,1.12,1.15,299336,0
+GFAI.US,D,20250627,000000,1.18,1.22,1.132,1.15,469851,0
+GFAI.US,D,20250630,000000,1.15,1.2,1.149,1.15,444812,0
+GFAI.US,D,20250701,000000,1.15,1.16,1.11,1.12,225705,0
+GFAI.US,D,20250702,000000,1.13,1.19,1.13,1.18,593575,0
+GFAI.US,D,20250703,000000,1.19,1.2,1.16,1.19,302801,0
+GFAI.US,D,20250707,000000,1.2,1.24,1.14,1.24,1486690,0
+GFAI.US,D,20250708,000000,1.21,1.23,1.14,1.18,1135215,0
+GFAI.US,D,20250709,000000,1.17,1.21,1.16,1.19,287264,0
+GFAI.US,D,20250710,000000,1.18,1.2,1.14,1.19,348373,0
+GFAI.US,D,20250711,000000,1.19,1.25,1.18,1.22,776834,0
+GFAI.US,D,20250714,000000,1.21,1.2498,1.17,1.2,554822,0
+GFAI.US,D,20250715,000000,1.21,1.23,1.19,1.21,226175,0
+GFAI.US,D,20250716,000000,1.2,1.22,1.1711,1.22,305023,0
+GFAI.US,D,20250717,000000,1.22,1.43,1.21,1.41,2390047,0
+GFAI.US,D,20250718,000000,1.447,1.5,1.36,1.41,1639009,0
+GFAI.US,D,20250721,000000,1.42,1.49,1.31,1.31,1254316,0
+GFAI.US,D,20250722,000000,1.32,1.38,1.265,1.37,416087,0
+GFAI.US,D,20250723,000000,1.38,1.4368,1.3601,1.42,606574,0
+GFAI.US,D,20250724,000000,1.47,1.4793,1.36,1.37,515769,0
+GFAI.US,D,20250725,000000,1.38,1.3879,1.3,1.32,472414,0
+GFAI.US,D,20250728,000000,1.33,1.36,1.2801,1.29,474129,0
+GFAI.US,D,20250729,000000,1.28,1.3,1.18,1.21,488450,0
+GFAI.US,D,20250730,000000,1.22,1.255,1.14,1.15,388646,0
+GFAI.US,D,20250731,000000,1.16,1.22,1.13,1.16,312447,0
+GFAI.US,D,20250801,000000,1.12,1.15,1.08,1.11,367914,0
+GFAI.US,D,20250804,000000,1.13,1.23,1.11,1.16,734978,0
+GFAI.US,D,20250805,000000,1.18,1.18,1.12,1.14,233685,0
+GFAI.US,D,20250806,000000,1.14,1.15,1.11,1.12,176040,0
+GFAI.US,D,20250807,000000,1.14,1.1672,1.1205,1.15,211459,0
+GFAI.US,D,20250808,000000,1.18,1.21,1.13,1.17,341177,0
+GFAI.US,D,20250811,000000,1.19,1.1985,1.12,1.14,255479,0
+GFAI.US,D,20250812,000000,1.14,1.15,1.11,1.135,230816,0
+GFAI.US,D,20250813,000000,1.14,1.24,1.11,1.21,1056095,0
+GFAI.US,D,20250814,000000,1.19,1.21,1.16,1.18,317251,0
+GFAI.US,D,20250815,000000,1.2,1.2,1.14,1.15,353988,0
+GFAI.US,D,20250818,000000,1.15,1.1694,1.125,1.14,287537,0
+GFAI.US,D,20250819,000000,1.14,1.1566,1.11,1.12,275487,0
+GFAI.US,D,20250820,000000,1.13,1.1373,1.05,1.08,469483,0
+GFAI.US,D,20250821,000000,1.08,1.08,1.015,1.02,439877,0
+GFAI.US,D,20250822,000000,1.03,1.1,1.02,1.1,325341,0
+GFAI.US,D,20250825,000000,1.13,1.23,1.08,1.18,958418,0
+GFAI.US,D,20250826,000000,1.17,1.24,1.11,1.21,924788,0
+GFAI.US,D,20250827,000000,1.22,1.3,1.14,1.19,1682509,0
+GFAI.US,D,20250828,000000,1.2,1.2199,1.16,1.18,424387,0
+GFAI.US,D,20250829,000000,1.18,1.2081,1.08,1.11,1057637,0
+GFAI.US,D,20250902,000000,1.1,1.11,1.05,1.1,460616,0
+GFAI.US,D,20250903,000000,1.11,1.11,1.07,1.09,265855,0
+GFAI.US,D,20250904,000000,1.09,1.09,1.039,1.06,456559,0
+GFAI.US,D,20250905,000000,1.08,1.11,1.04,1.09,226527,0
+GFAI.US,D,20250908,000000,1.09,1.1,1.07,1.099,191404,0
+GFAI.US,D,20250909,000000,1.09,1.11,1.07,1.1,259430,0
+GFAI.US,D,20250910,000000,1.11,1.12,1.095,1.11,366484,0
+GFAI.US,D,20250911,000000,1.13,1.1895,1.12,1.14,540260,0
+GFAI.US,D,20250912,000000,1.19,1.19,1.13,1.15,408340,0
+GFAI.US,D,20250915,000000,1.16,1.1798,1.13,1.15,336026,0
+GFAI.US,D,20250916,000000,1.15,1.16,1.11,1.15,338165,0
+GFAI.US,D,20250917,000000,1.15,1.19,1.1,1.13,300890,0
+GFAI.US,D,20250918,000000,1.16,1.18,1.15,1.17,398030,0
+GFAI.US,D,20250919,000000,1.15,1.22,1.14,1.2,1094773,0
+GFAI.US,D,20250922,000000,1.24,1.24,1.1801,1.21,707616,0
+GFAI.US,D,20250923,000000,1.23,1.38,1.22,1.29,3875194,0
+GFAI.US,D,20250924,000000,1.3,1.3,1.16,1.17,1283204,0
+GFAI.US,D,20250925,000000,1.14,1.16,1.1,1.13,494463,0
+GFAI.US,D,20250926,000000,1.13,1.1432,1.1099,1.12,379456,0
+GFAI.US,D,20250929,000000,1.11,1.165,1.11,1.13,538355,0
+GFAI.US,D,20250930,000000,1.13,1.135,1.1,1.1,391705,0
+GFAI.US,D,20251001,000000,1.12,1.14,1.1,1.13,388092,0
+GFAI.US,D,20251002,000000,1.13,1.18,1.13,1.18,389887,0
+GFAI.US,D,20251003,000000,1.19,1.225,1.16,1.18,705982,0
+GFAI.US,D,20251006,000000,1.2,1.21,1.16,1.2,592442,0
+GFAI.US,D,20251007,000000,1.23,1.23,1.15,1.17,597901,0
+GFAI.US,D,20251008,000000,1.2,1.21,1.15,1.17,433382,0
+GFAI.US,D,20251009,000000,1.18,1.198,1.14,1.16,340826,0
+GFAI.US,D,20251010,000000,1.15,1.17,1.06,1.06,1228978,0
+GFAI.US,D,20251013,000000,1.1,1.14,1.09,1.11,546690,0
+GFAI.US,D,20251014,000000,1.08,1.17,1.06,1.14,508082,0
+GFAI.US,D,20251015,000000,1.16,1.18,1.11,1.14,380156,0
+GFAI.US,D,20251016,000000,1.13,1.16,1.08,1.08,482224,0
+GFAI.US,D,20251017,000000,1.08,1.0801,1.02,1.05,545262,0
+GFAI.US,D,20251020,000000,1.05,1.08,1.04,1.06,322108,0
+GFAI.US,D,20251021,000000,1.05,1.08,1.03,1.06,435887,0
+GFAI.US,D,20251022,000000,1.05,1.05,0.9998,1.02,454924,0
+GFAI.US,D,20251023,000000,1.03,1.05,1.0174,1.03,176564,0
+GFAI.US,D,20251024,000000,1.05,1.12,1.03,1.09,413985,0
+GFAI.US,D,20251027,000000,1.09,1.14,1.05,1.07,442949,0
+GFAI.US,D,20251028,000000,1.05,1.0873,1.04,1.045,273411,0
+GFAI.US,D,20251029,000000,1.04,1.045,1,1.005,313712,0
+GFAI.US,D,20251030,000000,1,1.02,0.97,0.9718,388243,0
+GFAI.US,D,20251031,000000,0.9718,1.0171,0.9402,0.9918,804490,0
+GFAI.US,D,20251103,000000,1.01,1.02,0.9511,0.9624,227582,0
+GFAI.US,D,20251104,000000,0.9548,0.96,0.8335,0.8454,978843,0
+GFAI.US,D,20251105,000000,0.8865,0.95,0.8865,0.90615,254061,0
+GFAI.US,D,20251106,000000,0.95,0.9506,0.85,0.8503,318769,0
+GFAI.US,D,20251107,000000,0.85,0.8616,0.8095,0.8568,374366,0
+GFAI.US,D,20251110,000000,0.8727,0.917999,0.86,0.873,246669,0
+GFAI.US,D,20251111,000000,0.87,0.917499,0.85,0.9115,181716,0
+GFAI.US,D,20251112,000000,0.9115,0.9261,0.8755,0.888,153904,0
+GFAI.US,D,20251113,000000,0.8881,0.9,0.8199,0.8754,324088,0
+GFAI.US,D,20251114,000000,0.855,0.8599,0.8026,0.8299,389817,0
+GFAI.US,D,20251117,000000,0.83,0.8599,0.8011,0.8117,184357,0
+GFAI.US,D,20251118,000000,0.8,0.8053,0.76,0.76,421029,0
+GFAI.US,D,20251119,000000,0.7715,0.784399,0.6621,0.675,857089,0
+GFAI.US,D,20251120,000000,0.6934,0.7618,0.6701,0.6701,601025,0
+GFAI.US,D,20251121,000000,0.65,0.680399,0.581,0.6438,891428,0
+GFAI.US,D,20251124,000000,0.634,0.661501,0.634,0.639,288917,0
+GFAI.US,D,20251125,000000,0.6415,0.7165,0.6415,0.714,365222,0
+GFAI.US,D,20251126,000000,0.74,0.794,0.74,0.77,398958,0
+GFAI.US,D,20251128,000000,0.8,0.8937,0.8,0.888,501794,0
+GFAI.US,D,20251201,000000,0.89,0.98,0.8564,0.8701,937605,0
+GFAI.US,D,20251202,000000,0.871,0.891929,0.82,0.8205,229969,0
+GFAI.US,D,20251203,000000,0.8297,0.93145,0.82,0.895,839532,0
+GFAI.US,D,20251204,000000,0.9299,0.9448,0.89,0.9137,565259,0
+GFAI.US,D,20251205,000000,0.92,0.92,0.87,0.8775,373976,0
+GFAI.US,D,20251208,000000,0.8716,0.8799,0.847,0.8561,142947,0
+GFAI.US,D,20251209,000000,0.869,0.9291,0.858,0.9093,341441,0
+GFAI.US,D,20251210,000000,0.9093,0.93,0.8704,0.9035,248843,0
+GFAI.US,D,20251211,000000,0.9046,0.9046,0.852,0.856,152244,0
+GFAI.US,D,20251212,000000,0.8501,0.8731,0.8214,0.8439,412329,0
+GFAI.US,D,20251215,000000,0.84,0.8419,0.760601,0.817,361568,0
+GFAI.US,D,20251216,000000,0.8,0.84,0.7911,0.8148,256208,0
+GFAI.US,D,20251217,000000,0.81,0.8148,0.7472,0.7551,363268,0
+GFAI.US,D,20251218,000000,0.7807,0.792599,0.7519,0.7648,150451,0
+GFAI.US,D,20251219,000000,0.769,0.8,0.7602,0.7981,172865,0
+GFAI.US,D,20251222,000000,0.78,0.7999,0.761,0.7688,243673,0
+GFAI.US,D,20251223,000000,0.751,0.76,0.6701,0.685,576405,0
+GFAI.US,D,20251224,000000,0.69,0.71,0.685,0.71,95568,0
+GFAI.US,D,20251226,000000,0.7,0.7015,0.629,0.6461,314693,0
+GFAI.US,D,20251229,000000,0.6111,0.6391,0.57,0.5864,809128,0
+GFAI.US,D,20251230,000000,0.59,0.62,0.58,0.58,619994,0
+GFAI.US,D,20251231,000000,0.58,0.5985,0.540401,0.5566,616597,0
+GFAI.US,D,20260102,000000,0.59,0.6457,0.59,0.641,353970,0
+GFAI.US,D,20260105,000000,0.6497,0.6757,0.6435,0.6687,322373,0
+GFAI.US,D,20260106,000000,0.679,0.679,0.6239,0.6445,238656,0
+GFAI.US,D,20260107,000000,0.679,0.68,0.65,0.6543,160270,0
+GFAI.US,D,20260108,000000,0.673,0.7,0.657,0.6797,332451,0
+GFAI.US,D,20260109,000000,0.69,0.7,0.62,0.6261,460399,0
+GFAI.US,D,20260112,000000,0.64665,0.665,0.6,0.6311,336561,0
+GFAI.US,D,20260113,000000,0.62,0.6242,0.6039,0.6208,188998,0
+GFAI.US,D,20260114,000000,0.6242,0.63,0.6,0.606,238296,0
+GFAI.US,D,20260115,000000,0.6,0.615199,0.5999,0.6,272472,0
+GFAI.US,D,20260116,000000,0.6111,0.6111,0.5905,0.5905,174808,0
+GFAI.US,D,20260120,000000,0.597,0.6,0.5613,0.57,210915,0
+GFAI.US,D,20260121,000000,0.5719,0.5888,0.5214,0.5487,433081,0
+GFAI.US,D,20260122,000000,0.5565,0.589999,0.5565,0.5885,176522,0
+GFAI.US,D,20260123,000000,0.58,0.5939,0.54,0.557,663941,0
+GFAI.US,D,20260126,000000,0.56,0.696,0.556,0.643,1691529,0
+GFAI.US,D,20260127,000000,0.65,0.65,0.6,0.6155,539794,0
+GFAI.US,D,20260128,000000,0.6325,0.6596,0.5901,0.6049,559454,0
+GFAI.US,D,20260129,000000,0.6195,0.6195,0.5599,0.5728,694085,0
+GFAI.US,D,20260130,000000,0.58,0.5915,0.532,0.54,376539,0
+GFAI.US,D,20260202,000000,0.5451,0.5462,0.495,0.5285,668705,0
+GFAI.US,D,20260203,000000,0.513,0.5264,0.44,0.466,678401,0
+GFAI.US,D,20260204,000000,0.488,0.488,0.422,0.4426,479989,0
+GFAI.US,D,20260205,000000,0.448,0.4499,0.3902,0.3954,488764,0
+GFAI.US,D,20260206,000000,0.4057,0.4409,0.4,0.4294,547967,0
+GFAI.US,D,20260209,000000,0.46,0.46,0.41,0.4156,538138,0
+GFAI.US,D,20260210,000000,0.42,0.479999,0.4155,0.4449,1460996,0
+GFAI.US,D,20260211,000000,0.4551,0.4551,0.412,0.4194,178990,0
+GFAI.US,D,20260212,000000,0.41,0.415,0.3813,0.389,277303,0
+GFAI.US,D,20260213,000000,0.405,0.4059,0.3907,0.393,147632,0
+GFAI.US,D,20260217,000000,0.42,0.5024,0.415,0.4579,849528,0
+GFAI.US,D,20260218,000000,0.475,0.493399,0.4346,0.4406,382142,0

daily/us/nasdaq stocks/1/gp.us.txt

@@ -0,0 +1,1374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GP.US,D,20200831,000000,227.5,227.5,197,197.5,115882,0
+GP.US,D,20200901,000000,183,185,156.2,173.5,169962,0
+GP.US,D,20200902,000000,187.5,190,175.1,176,44965.4,0
+GP.US,D,20200903,000000,170,170.316,140,144.3,91395.7,0
+GP.US,D,20200904,000000,143.5,157.2,121.1,136.3,78930.1,0
+GP.US,D,20200908,000000,132.6,144,130,137.5,74551.4,0
+GP.US,D,20200909,000000,147.5,157.1,142,155.8,81640.3,0
+GP.US,D,20200910,000000,153.6,179.5,153.6,159.8,106948,0
+GP.US,D,20200911,000000,161.7,169.7,158,158.3,46373.7,0
+GP.US,D,20200914,000000,160.5,161.392,142.1,145.3,49874.4,0
+GP.US,D,20200915,000000,147.6,152,143,144.6,44222.8,0
+GP.US,D,20200916,000000,146.1,146.999,132,133.8,79709.9,0
+GP.US,D,20200917,000000,130,139,130,138.2,34578.5,0
+GP.US,D,20200918,000000,145.7,146.7,139.5,140.5,59085.5,0
+GP.US,D,20200921,000000,138.7,138.7,128.5,131.4,49457.9,0
+GP.US,D,20200922,000000,133.6,134.8,127.8,128.95,28731.4,0
+GP.US,D,20200923,000000,129.5,130,99.9,115,166061,0
+GP.US,D,20200924,000000,109.7,113.7,102.7,110.9,42328.1,0
+GP.US,D,20200925,000000,114,121.2,111.6,111.8,43051,0
+GP.US,D,20200928,000000,117,118.1,108.5,108.7,52195.6,0
+GP.US,D,20200929,000000,111.3,114.571,105,105.05,52553,0
+GP.US,D,20200930,000000,106.9,120,106.9,119.9,92650.9,0
+GP.US,D,20201001,000000,121.9,133.3,121.5,130,103742,0
+GP.US,D,20201002,000000,120,129.6,118,123.1,45762.8,0
+GP.US,D,20201005,000000,126,132,123.5,129.6,42383.7,0
+GP.US,D,20201006,000000,131.5,137.5,122.501,125,49568.3,0
+GP.US,D,20201007,000000,126,130,121.1,128.9,45005.1,0
+GP.US,D,20201008,000000,132.2,132.5,125.2,127.8,19831.4,0
+GP.US,D,20201009,000000,130,135,128.9,133.8,41568.4,0
+GP.US,D,20201012,000000,134.5,137.4,125,126.1,45915.9,0
+GP.US,D,20201013,000000,129.4,129.9,122.1,123.8,24580.9,0
+GP.US,D,20201014,000000,121.6,123.152,116.2,118.6,46106,0
+GP.US,D,20201015,000000,115,115,110.7,114.8,25373.8,0
+GP.US,D,20201016,000000,114.5,117,110.5,111.8,17578.3,0
+GP.US,D,20201019,000000,112,113,106.943,109.2,19789.7,0
+GP.US,D,20201020,000000,109.2,109.2,105,106.2,24092.3,0
+GP.US,D,20201021,000000,102.9,104,98.9,100,42117.3,0
+GP.US,D,20201022,000000,95,99.5,88,97.1,68722.1,0
+GP.US,D,20201023,000000,99.5,103.4,97.1,98.4,27432.8,0
+GP.US,D,20201026,000000,99.3,99.9,89.5,93.2,25752.3,0
+GP.US,D,20201027,000000,92.7,94.5,90.9,91.5,18032.8,0
+GP.US,D,20201028,000000,88,89.9,83,83.4,39886.6,0
+GP.US,D,20201029,000000,82.5,91.8,82.2,90.9,17027.2,0
+GP.US,D,20201030,000000,91.1,93.39,86.2,89.9,24776.5,0
+GP.US,D,20201102,000000,94.8,95.2,87.272,93.6,39115.8,0
+GP.US,D,20201103,000000,94.9,95.8,86.5,92.9,41229.2,0
+GP.US,D,20201104,000000,93.8,94.47,87.6,91.1,31327,0
+GP.US,D,20201105,000000,92.1,108.1,91.1,104.4,62703.7,0
+GP.US,D,20201106,000000,103.2,108.53,100.5,101.6,34580.3,0
+GP.US,D,20201109,000000,106,109.6,101.6,103.6,45426.5,0
+GP.US,D,20201110,000000,103.6,105.3,90.2,91.6,54340.8,0
+GP.US,D,20201111,000000,93.8,108.7,93.3,101,48230.3,0
+GP.US,D,20201112,000000,102.7,108.9,100,105.3,98448.8,0
+GP.US,D,20201113,000000,102.5,130,97.7,126,242344,0
+GP.US,D,20201116,000000,143,168.9,137,168.9,689419,0
+GP.US,D,20201117,000000,159.9,167.8,151,165.7,211666,0
+GP.US,D,20201118,000000,169,201,167.7,186.9,348164,0
+GP.US,D,20201119,000000,191,213.199,180,189.5,297555,0
+GP.US,D,20201120,000000,196.5,231.05,195.7,220.4,338413,0
+GP.US,D,20201123,000000,246.17,286.5,244,282,345173,0
+GP.US,D,20201124,000000,323.7,325,233,257.7,517330,0
+GP.US,D,20201125,000000,237.8,283.89,230,264.3,265325,0
+GP.US,D,20201127,000000,273.6,286.5,250,252.7,110242,0
+GP.US,D,20201130,000000,243,243,207,220.7,249628,0
+GP.US,D,20201201,000000,223.1,223.7,182.8,185.5,211398,0
+GP.US,D,20201202,000000,178,207.7,165.1,195.7,211645,0
+GP.US,D,20201203,000000,198,206,183.3,191.4,105903,0
+GP.US,D,20201204,000000,192,193.1,180.3,185.5,83409.7,0
+GP.US,D,20201207,000000,181.4,193.2,173.9,183.3,182485,0
+GP.US,D,20201208,000000,183.9,222.317,171.5,219.9,335617,0
+GP.US,D,20201209,000000,204.5,216.234,183.5,195.1,241863,0
+GP.US,D,20201210,000000,190,199.3,184.12,191.3,75654.3,0
+GP.US,D,20201211,000000,185,194.5,181.601,182.7,57799.1,0
+GP.US,D,20201214,000000,184.1,187.7,170.6,173.4,94022.2,0
+GP.US,D,20201215,000000,176.5,185,171.8,185,61872.8,0
+GP.US,D,20201216,000000,181.1,185,177.1,180.1,45701.4,0
+GP.US,D,20201217,000000,179.5,191.6,175,178,66292.6,0
+GP.US,D,20201218,000000,189.385,190,179.5,190,81126.9,0
+GP.US,D,20201221,000000,187.219,211.9,185.4,201.6,150597,0
+GP.US,D,20201222,000000,207,222,197.1,206.4,170739,0
+GP.US,D,20201223,000000,212.2,247.099,207.1,229.5,205969,0
+GP.US,D,20201224,000000,236.5,236.6,220.2,226.9,67670.1,0
+GP.US,D,20201228,000000,233.3,302.9,233.3,287.5,386853,0
+GP.US,D,20201229,000000,263.9,265.1,237.2,258,205350,0
+GP.US,D,20201230,000000,266,299.2,260,296.2,432117,0
+GP.US,D,20201231,000000,292.1,294.5,267.2,291.1,212163,0
+GP.US,D,20210104,000000,285.2,321.8,285.1,305,190353,0
+GP.US,D,20210105,000000,300,314,280.501,299.1,71875,0
+GP.US,D,20210106,000000,299,344.5,295.001,310,136920,0
+GP.US,D,20210107,000000,324.9,329.13,312.5,324.1,64554.8,0
+GP.US,D,20210108,000000,326.4,329.1,298.3,309.2,73130,0
+GP.US,D,20210111,000000,300,311.9,297.3,301,69875.4,0
+GP.US,D,20210112,000000,303.4,306.999,273.1,293.3,68822,0
+GP.US,D,20210113,000000,295,314.6,290.3,307.4,76234.7,0
+GP.US,D,20210114,000000,316.5,319.5,298.5,306,59289.1,0
+GP.US,D,20210115,000000,302.5,305.9,283.301,296.3,36744,0
+GP.US,D,20210119,000000,293.3,296.3,278,288.8,60777.3,0
+GP.US,D,20210120,000000,288.3,310.1,276.2,306.5,68247.4,0
+GP.US,D,20210121,000000,300,305.9,280.54,303.8,46984.9,0
+GP.US,D,20210122,000000,294.9,308.2,290,302.1,64422.8,0
+GP.US,D,20210125,000000,311,329,281.7,302.5,119720,0
+GP.US,D,20210126,000000,316.3,316.3,292,303.3,77713.4,0
+GP.US,D,20210127,000000,295.1,297.9,271.1,273.5,72282.3,0
+GP.US,D,20210128,000000,280,297.299,279.2,295.4,46709.6,0
+GP.US,D,20210129,000000,295,308.5,285,287.9,56417.8,0
+GP.US,D,20210201,000000,300.5,304.7,285,304.7,41134.3,0
+GP.US,D,20210202,000000,304.5,313.5,297.7,304,41767.8,0
+GP.US,D,20210203,000000,305,307.5,292.8,299.1,48385.2,0
+GP.US,D,20210204,000000,301,307.2,290.6,305.1,64514.3,0
+GP.US,D,20210205,000000,312.8,338.3,282,284.9,226074,0
+GP.US,D,20210208,000000,303.8,307.3,289,307.3,62859,0
+GP.US,D,20210209,000000,303.3,312,297,303.1,45949.2,0
+GP.US,D,20210210,000000,303.1,309.6,291.31,299.1,32039.4,0
+GP.US,D,20210211,000000,297.2,299,284,285.2,47287.7,0
+GP.US,D,20210212,000000,321,325,296.4,308.4,122771,0
+GP.US,D,20210216,000000,318.2,319,295.5,301.5,77234.3,0
+GP.US,D,20210217,000000,303,303,285.3,295,35695.4,0
+GP.US,D,20210218,000000,289.2,292.5,271.9,287,41400.4,0
+GP.US,D,20210219,000000,288.1,302,285,292.8,32627.7,0
+GP.US,D,20210222,000000,286.7,291.899,259.3,262,44955.2,0
+GP.US,D,20210223,000000,250,253.8,214.3,247,65543.9,0
+GP.US,D,20210224,000000,255,267.311,250.2,262.9,44356.8,0
+GP.US,D,20210225,000000,265.05,273.9,235.001,246,40080.4,0
+GP.US,D,20210226,000000,241.8,247.8,225.067,243.8,41257.2,0
+GP.US,D,20210301,000000,248.5,257.7,245,251.2,27720.7,0
+GP.US,D,20210302,000000,249.5,257,242.5,252.4,43349.6,0
+GP.US,D,20210303,000000,250.9,257.2,243.1,249.8,29424.4,0
+GP.US,D,20210304,000000,248.7,253.6,216.5,232.6,64244.9,0
+GP.US,D,20210305,000000,230.6,236.39,192.91,223.2,45977.7,0
+GP.US,D,20210308,000000,224.6,231.3,213.5,216.3,16739.2,0
+GP.US,D,20210309,000000,222.2,243.4,221.577,241,20547.9,0
+GP.US,D,20210310,000000,250,262,248,257.2,29596.4,0
+GP.US,D,20210311,000000,263,274.3,261.701,273.5,30865.1,0
+GP.US,D,20210312,000000,267.7,269.9,261.5,268,14008.1,0
+GP.US,D,20210315,000000,269.8,287.8,268.1,282.7,30078.8,0
+GP.US,D,20210316,000000,286.2,286.45,269,272.1,17563.3,0
+GP.US,D,20210317,000000,265.5,281,260.4,274.1,19341.9,0
+GP.US,D,20210318,000000,266.4,273.6,251.6,252,14475.6,0
+GP.US,D,20210319,000000,255.3,271.8,246.101,269.1,68497.4,0
+GP.US,D,20210322,000000,271.8,274.7,258.9,261.6,21555.2,0
+GP.US,D,20210323,000000,260.7,260.9,234.3,236.4,26249.3,0
+GP.US,D,20210324,000000,238.2,240.025,202.201,202.6,48914.8,0
+GP.US,D,20210325,000000,200.9,216,193.45,199.7,27120.3,0
+GP.US,D,20210326,000000,202.7,207.6,180.5,196.2,60457.8,0
+GP.US,D,20210329,000000,192,195,180.5,183,31146.2,0
+GP.US,D,20210330,000000,181,226.9,181,218.5,151999,0
+GP.US,D,20210331,000000,229.1,252.9,226,248.7,55497.9,0
+GP.US,D,20210401,000000,258,258.9,227,232.3,28814.3,0
+GP.US,D,20210405,000000,236.9,237.5,218.6,218.6,22385.6,0
+GP.US,D,20210406,000000,219.3,220.2,213.1,216.1,12033.9,0
+GP.US,D,20210407,000000,213.5,217.7,206.85,212.8,10130.9,0
+GP.US,D,20210408,000000,214.5,218.618,211.6,212.7,9305.9,0
+GP.US,D,20210409,000000,212.21,215.5,208.9,213.1,6120.4,0
+GP.US,D,20210412,000000,211.4,211.9,194.3,198.2,21409.6,0
+GP.US,D,20210413,000000,196.7,212.5,195.6,211,13518.7,0
+GP.US,D,20210414,000000,207.3,212.646,200.2,200.2,12466.9,0
+GP.US,D,20210415,000000,201.8,202.7,186.3,191.4,24365.9,0
+GP.US,D,20210416,000000,193,195,178,181.6,26134.1,0
+GP.US,D,20210419,000000,178,184.3,171.8,179.5,23164,0
+GP.US,D,20210420,000000,178.1,178.1,166,169.5,20163.9,0
+GP.US,D,20210421,000000,170,189.8,167.1,189.8,23378.4,0
+GP.US,D,20210422,000000,191,196.7,177,181.7,22389.4,0
+GP.US,D,20210423,000000,186.2,195.9,182.101,195.8,14268.7,0
+GP.US,D,20210426,000000,196.7,201,188,198.9,12170,0
+GP.US,D,20210427,000000,201.1,202,189.9,193.3,13661.1,0
+GP.US,D,20210428,000000,190.3,193.9,189.8,192.5,4849.3,0
+GP.US,D,20210429,000000,195.6,195.804,186.1,190.1,6019.1,0
+GP.US,D,20210430,000000,187.4,189.95,175.1,182.4,39390.7,0
+GP.US,D,20210503,000000,184.2,184.8,176.9,177.7,8870.6,0
+GP.US,D,20210504,000000,173.4,177.8,166.8,171.3,16840.7,0
+GP.US,D,20210505,000000,178.1,178.9,168,169.1,14141.5,0
+GP.US,D,20210506,000000,167,167.8,159.8,161.7,14944.4,0
+GP.US,D,20210507,000000,164.7,171.3,161.1,164.5,13024.2,0
+GP.US,D,20210510,000000,163.6,163.6,153,153.5,16208.3,0
+GP.US,D,20210511,000000,150,162.45,145,161.3,29520.9,0
+GP.US,D,20210512,000000,155.6,155.9,147.1,148.4,34865.8,0
+GP.US,D,20210513,000000,148.6,155.499,144,144.8,19368,0
+GP.US,D,20210514,000000,147.5,153.8,147.2,151.2,11918.4,0
+GP.US,D,20210517,000000,148.7,162.1,148.7,160.7,19555.4,0
+GP.US,D,20210518,000000,160.6,163.2,155.3,162.1,17788.3,0
+GP.US,D,20210519,000000,157,160.8,153.1,158.8,10057.7,0
+GP.US,D,20210520,000000,161.3,164.4,157.4,160.7,6576.7,0
+GP.US,D,20210521,000000,163.5,167.8,159,166.7,14510.8,0
+GP.US,D,20210524,000000,167.5,170.599,159.2,160.1,15777,0
+GP.US,D,20210525,000000,161.5,168.7,160.4,161.2,6659.3,0
+GP.US,D,20210526,000000,162.9,167.5,161.2,163.9,8229.8,0
+GP.US,D,20210527,000000,166.5,169.7,163,169.7,12044.1,0
+GP.US,D,20210528,000000,168.9,170.7,163.8,164.7,8143.8,0
+GP.US,D,20210601,000000,166.5,171.1,166.5,170.9,10498.6,0
+GP.US,D,20210602,000000,171,175.7,168.7,174.3,10721.9,0
+GP.US,D,20210603,000000,174.8,179.1,168.1,170.4,19342.9,0
+GP.US,D,20210604,000000,171.4,174.5,169,171.2,10752.9,0
+GP.US,D,20210607,000000,173.1,173.8,168.5,172.3,14314.9,0
+GP.US,D,20210608,000000,175.4,184.8,172.432,183.9,25576.8,0
+GP.US,D,20210609,000000,184,187.68,174.1,177.4,14057.1,0
+GP.US,D,20210610,000000,179.3,181.634,168,170.3,12130.3,0
+GP.US,D,20210611,000000,173.2,174.399,170.592,173.8,6535.8,0
+GP.US,D,20210614,000000,175.6,180.8,175.3,179.5,15509.8,0
+GP.US,D,20210615,000000,179.6,181.2,169,176.7,12420.1,0
+GP.US,D,20210616,000000,176.5,187.4,176,187.4,22965.7,0
+GP.US,D,20210617,000000,186.9,194.5,186.6,193.6,25132.5,0
+GP.US,D,20210618,000000,188.9,198.7,182,196,71143.4,0
+GP.US,D,20210621,000000,195.4,199,180.1,185.8,23751.1,0
+GP.US,D,20210622,000000,185.6,187.8,176.1,181.3,15401.4,0
+GP.US,D,20210623,000000,182.8,191.7,182.7,183.6,26219.8,0
+GP.US,D,20210624,000000,187.6,189,177.25,179.2,21083.9,0
+GP.US,D,20210625,000000,180,182.1,172.8,180,34929.4,0
+GP.US,D,20210628,000000,180,186.7,176.9,186.4,22721.4,0
+GP.US,D,20210629,000000,186.1,208.5,185.1,207.7,115503,0
+GP.US,D,20210630,000000,208.5,214.3,189.153,196.3,64756.8,0
+GP.US,D,20210701,000000,196,199.5,181.1,182.5,21067.8,0
+GP.US,D,20210702,000000,185,189.755,177,184.1,15687.3,0
+GP.US,D,20210706,000000,191.462,193,180.8,182.6,13794.2,0
+GP.US,D,20210707,000000,182.6,188.425,168.7,173.5,25198.8,0
+GP.US,D,20210708,000000,166.3,170.55,161.2,168.9,12784.8,0
+GP.US,D,20210709,000000,171.6,177.5,167.028,177.5,7553.2,0
+GP.US,D,20210712,000000,177.7,185.2,172.9,184.8,9990.5,0
+GP.US,D,20210713,000000,182.1,183.7,176.3,182.6,7255.9,0
+GP.US,D,20210714,000000,180.9,182.899,168,170.6,14074.2,0
+GP.US,D,20210715,000000,167.6,178.6,167.5,178.3,8812.7,0
+GP.US,D,20210716,000000,173.8,177,166.5,166.6,11327.5,0
+GP.US,D,20210719,000000,160,163.8,154,155.3,13694.2,0
+GP.US,D,20210720,000000,155.3,172.9,153.3,167.6,12101.8,0
+GP.US,D,20210721,000000,170.3,180.5,169,179.8,14830.6,0
+GP.US,D,20210722,000000,178.5,179.8,175.95,176.9,8239.8,0
+GP.US,D,20210723,000000,176.5,178.7,173.2,175.1,4326.4,0
+GP.US,D,20210726,000000,174.3,180,173.3,178.2,5355.8,0
+GP.US,D,20210727,000000,174.6,179.8,168.913,178.6,10023.7,0
+GP.US,D,20210728,000000,180.7,183,174.6,177.9,8985.3,0
+GP.US,D,20210729,000000,180,180,173.4,176,5371.3,0
+GP.US,D,20210730,000000,173.6,177.35,169.6,171.1,7455.6,0
+GP.US,D,20210802,000000,172.2,178.4,172.2,174.1,7019.2,0
+GP.US,D,20210803,000000,174.5,175.4,167.1,171.3,4957.3,0
+GP.US,D,20210804,000000,170,176.2,170,174.3,5016,0
+GP.US,D,20210805,000000,173.5,176.601,171,173.1,9123.9,0
+GP.US,D,20210806,000000,175.7,175.7,168.1,169.3,5156.2,0
+GP.US,D,20210809,000000,169.3,172.3,166.4,169.1,5792.5,0
+GP.US,D,20210810,000000,169.8,174.9,169.8,171.8,9076.5,0
+GP.US,D,20210811,000000,173.3,173.3,153.3,153.3,23484.1,0
+GP.US,D,20210812,000000,157.5,161.5,153.674,156,14366.5,0
+GP.US,D,20210813,000000,157.9,160,151.1,152.6,9704,0
+GP.US,D,20210816,000000,153.3,153.3,139,140.8,23475.9,0
+GP.US,D,20210817,000000,139,141.678,131.4,136.5,12530.6,0
+GP.US,D,20210818,000000,136.5,138.9,133.25,134.4,9824.5,0
+GP.US,D,20210819,000000,132,132,120.789,123,20776.7,0
+GP.US,D,20210820,000000,123.5,128.4,123.5,127.5,6343.9,0
+GP.US,D,20210823,000000,130.3,132.799,128.9,130.2,11569,0
+GP.US,D,20210824,000000,131.4,138.3,131.3,137,9021.1,0
+GP.US,D,20210825,000000,137.7,138.45,130.9,130.9,12108.4,0
+GP.US,D,20210826,000000,130.8,134,130.52,130.9,6009.4,0
+GP.US,D,20210827,000000,131.1,136.8,131.1,135.4,6876.6,0
+GP.US,D,20210830,000000,136,136.9,131.1,136.2,6940.4,0
+GP.US,D,20210831,000000,135.7,141.7,134.25,137.5,8599.1,0
+GP.US,D,20210901,000000,138.3,141.799,135,135.7,8262.6,0
+GP.US,D,20210902,000000,136.4,141.5,135.7,139.2,8578.7,0
+GP.US,D,20210903,000000,138.4,139.3,132.4,133.1,8738.5,0
+GP.US,D,20210907,000000,132.8,136.2,131,134.4,7252.8,0
+GP.US,D,20210908,000000,133.5,133.5,126.9,131.9,9277.1,0
+GP.US,D,20210909,000000,130.6,134.59,127.8,130.5,6488.8,0
+GP.US,D,20210910,000000,130.5,136.2,130.2,131.8,7728.1,0
+GP.US,D,20210913,000000,132.4,134.8,127,131.2,8676.3,0
+GP.US,D,20210914,000000,131,132.55,126.6,127.3,7140.6,0
+GP.US,D,20210915,000000,129.2,134.8,127.5,134,11256.7,0
+GP.US,D,20210916,000000,133,138.1,132.4,134.6,7205.7,0
+GP.US,D,20210917,000000,134.6,140,125.2,140,38001.7,0
+GP.US,D,20210920,000000,138.2,138.2,128.7,134.9,11911.2,0
+GP.US,D,20210921,000000,134.6,138,129.4,136.2,8006.8,0
+GP.US,D,20210922,000000,136,144.4,136,138,9152.1,0
+GP.US,D,20210923,000000,142.9,149.65,140.3,142.5,21535.7,0
+GP.US,D,20210924,000000,142.5,149,142.5,148.4,15093.9,0
+GP.US,D,20210927,000000,150,154.292,146,150.4,14634.1,0
+GP.US,D,20210928,000000,149.9,153,138.7,140.6,14722.7,0
+GP.US,D,20210929,000000,141.3,147.3,137.4,143.9,37203.3,0
+GP.US,D,20210930,000000,142.7,150.55,141.984,148.8,11803,0
+GP.US,D,20211001,000000,147.7,149.6,140.1,144.6,8493.9,0
+GP.US,D,20211004,000000,145.8,145.8,135.4,138.6,10505.6,0
+GP.US,D,20211005,000000,138.1,140,133.4,135.3,5986.1,0
+GP.US,D,20211006,000000,132.8,135.5,128.4,129.8,12521,0
+GP.US,D,20211007,000000,131,132.3,127.001,127.8,15466.5,0
+GP.US,D,20211008,000000,128.4,131,125.4,128,6389.4,0
+GP.US,D,20211011,000000,128.2,131.366,126.76,128.1,5012.8,0
+GP.US,D,20211012,000000,132.6,135.4,127.7,134.8,9017.2,0
+GP.US,D,20211013,000000,135,139.2,132.6,138.7,6544.2,0
+GP.US,D,20211014,000000,138.7,140,135.7,138.2,7327.8,0
+GP.US,D,20211015,000000,140,141.6,137.209,138.7,6363.9,0
+GP.US,D,20211018,000000,137.5,137.5,132.2,133.6,4963,0
+GP.US,D,20211019,000000,133.3,137.1,132.1,136.7,4534.3,0
+GP.US,D,20211020,000000,137,138.45,134,137,5256,0
+GP.US,D,20211021,000000,136,137.9,134.5,136.7,5616.9,0
+GP.US,D,20211022,000000,137.3,137.3,131.7,134,5619.5,0
+GP.US,D,20211025,000000,133.2,136.9,129.104,136.2,8187.4,0
+GP.US,D,20211026,000000,136.5,137.6,130.1,131.4,7016.5,0
+GP.US,D,20211027,000000,131.5,135.2,130,130.1,3239.2,0
+GP.US,D,20211028,000000,130,143.1,130,142.6,16735.5,0
+GP.US,D,20211029,000000,137.1,143.9,137.1,143.2,10167.8,0
+GP.US,D,20211101,000000,142.5,147.6,140.332,145.5,12300,0
+GP.US,D,20211102,000000,146.6,146.9,141.25,146.1,7192.6,0
+GP.US,D,20211103,000000,144.7,148.5,144.1,148.5,7983.7,0
+GP.US,D,20211104,000000,148.7,150,142.401,144.4,6164.3,0
+GP.US,D,20211105,000000,145.3,145.3,140.11,143.1,6236.4,0
+GP.US,D,20211108,000000,150,160.5,147.1,160.5,27062.7,0
+GP.US,D,20211109,000000,162.1,164.5,151.101,154.5,16949,0
+GP.US,D,20211110,000000,155.2,155.3,140.7,143.4,11487.4,0
+GP.US,D,20211111,000000,145.8,148,142.5,144.3,13472.2,0
+GP.US,D,20211112,000000,148,148,137.101,146.2,12245.7,0
+GP.US,D,20211115,000000,140.1,148.1,139.144,139.6,20014.1,0
+GP.US,D,20211116,000000,142.3,149.2,137.9,146.8,14152.4,0
+GP.US,D,20211117,000000,146.7,151.2,145.575,150.8,15675,0
+GP.US,D,20211118,000000,150.1,151.3,135.8,137.1,16314.9,0
+GP.US,D,20211119,000000,137.1,141,133.6,138.6,8693.8,0
+GP.US,D,20211122,000000,140.8,145.5,134.5,144.5,13399.7,0
+GP.US,D,20211123,000000,142.9,143.45,135.1,137.6,8513.3,0
+GP.US,D,20211124,000000,134.3,140.3,133.8,137.4,6723.3,0
+GP.US,D,20211126,000000,133.3,134.4,129.7,131.4,7387.2,0
+GP.US,D,20211129,000000,137.9,138.5,128.7,136.7,10885.9,0
+GP.US,D,20211130,000000,134.4,137.3,130.81,134.9,11725,0
+GP.US,D,20211201,000000,134.8,136.133,128,129.5,12207.9,0
+GP.US,D,20211202,000000,128.6,134,125.5,129.6,10495.1,0
+GP.US,D,20211203,000000,129.5,130.086,122.5,124.8,8988.6,0
+GP.US,D,20211206,000000,123.3,124.21,117.1,117.8,12778.9,0
+GP.US,D,20211207,000000,120,131.219,119.4,124.4,13642.8,0
+GP.US,D,20211208,000000,125,132.9,124.2,128.7,9680.5,0
+GP.US,D,20211209,000000,127.6,130.5,125.29,126.1,7278,0
+GP.US,D,20211210,000000,125.2,130.8,124.55,128.8,6884.7,0
+GP.US,D,20211213,000000,127.9,127.9,121.209,122.3,11422.3,0
+GP.US,D,20211214,000000,120,122,113.1,117.9,12716,0
+GP.US,D,20211215,000000,116.7,120.4,111.9,120,10713.4,0
+GP.US,D,20211216,000000,122.6,124.56,112.6,112.6,9582.3,0
+GP.US,D,20211217,000000,111,111.05,102.7,103.5,47541.5,0
+GP.US,D,20211220,000000,100,110.7,98.1,107.5,21265,0
+GP.US,D,20211221,000000,109.9,116.9,109.9,115.5,11739.2,0
+GP.US,D,20211222,000000,114.1,116.1,102,102,20364.9,0
+GP.US,D,20211223,000000,102.2,103,85.1,88.6,112618,0
+GP.US,D,20211227,000000,89.9,92.2,85,85.3,41672.4,0
+GP.US,D,20211228,000000,85.5,86.4,79.2,81.1,54696.2,0
+GP.US,D,20211229,000000,80.2,84.9,77.6,78.8,73651.2,0
+GP.US,D,20211230,000000,79.2,91.4,79.2,89.1,286033,0
+GP.US,D,20211231,000000,91.5,98.15,88.9,94.8,40040.2,0
+GP.US,D,20220103,000000,96.5,97.15,89.1,92.9,26355.5,0
+GP.US,D,20220104,000000,92.1,94.15,83,83.6,40204.2,0
+GP.US,D,20220105,000000,83.1,84.7,80,80.3,21651.2,0
+GP.US,D,20220106,000000,80,81.91,76.399,78.7,22843.1,0
+GP.US,D,20220107,000000,78.3,81.4,76.9,78.2,14213.9,0
+GP.US,D,20220110,000000,77.8,77.8,71.7,72.9,22785.2,0
+GP.US,D,20220111,000000,73.6,76.4,71.85,73.9,10874.4,0
+GP.US,D,20220112,000000,74.3,77.2,72.7,73,35699,0
+GP.US,D,20220113,000000,73.7,74.7,70.1,70.3,24185.4,0
+GP.US,D,20220114,000000,69.9,71.8,66.4,69.6,16674.1,0
+GP.US,D,20220118,000000,70.7,73.3,68.3,68.7,16346.6,0
+GP.US,D,20220119,000000,70,70,63.066,65.3,18148.4,0
+GP.US,D,20220120,000000,65.5,69,62.5,63,10576.3,0
+GP.US,D,20220121,000000,61.6,62.5,57.3,57.7,30490.5,0
+GP.US,D,20220124,000000,55,56.3,49.1,52,46323.2,0
+GP.US,D,20220125,000000,50.8,52.5,49.5,51,28053.4,0
+GP.US,D,20220126,000000,54.2,55.5,51.6,52.1,30180.6,0
+GP.US,D,20220127,000000,53.7,53.7,49.5,50.2,18486.8,0
+GP.US,D,20220128,000000,50.4,53.133,49.3,51.2,20698.5,0
+GP.US,D,20220131,000000,52.5,56.8,52.5,56.4,14126,0
+GP.US,D,20220201,000000,58.1,69.7,56.5,68.2,37496.7,0
+GP.US,D,20220202,000000,70.6,71.4,60.5,62.7,38047.2,0
+GP.US,D,20220203,000000,61.6,62.6,57.5,58.7,17191.3,0
+GP.US,D,20220204,000000,58.1,62,57.6,59.4,12827.4,0
+GP.US,D,20220207,000000,60.3,64.2,59.9,60.5,9142.3,0
+GP.US,D,20220208,000000,61.3,62.4,59.4,62.4,7949.9,0
+GP.US,D,20220209,000000,63,65.3,62.7,65.1,8203.5,0
+GP.US,D,20220210,000000,62.5,68.686,62,65.7,19085.5,0
+GP.US,D,20220211,000000,66.7,68.8,64.6,65,16071.4,0
+GP.US,D,20220214,000000,64.033,64.64,59.9,60.6,13497.5,0
+GP.US,D,20220215,000000,64.95,66.2,63.7,64.3,16088.8,0
+GP.US,D,20220216,000000,63.3,68.3,63.124,66,8482.5,0
+GP.US,D,20220217,000000,65.4,65.4,61.801,63.3,6377.4,0
+GP.US,D,20220218,000000,63.3,64.8,60.2,63.4,7260.7,0
+GP.US,D,20220222,000000,62.9,62.9,57,57.2,11835.5,0
+GP.US,D,20220223,000000,57.5,59.5,55.6,56.6,10004.7,0
+GP.US,D,20220224,000000,53,58.6,52.101,58.2,13558.4,0
+GP.US,D,20220225,000000,58.9,61.8,57.2,61.3,8069.4,0
+GP.US,D,20220228,000000,61.4,64.199,59.2,61.1,14966.7,0
+GP.US,D,20220301,000000,62,67.1,58.55,65,44183.3,0
+GP.US,D,20220302,000000,66.2,66.65,62,63.7,9496.7,0
+GP.US,D,20220303,000000,64,64.499,61,62.6,7151.8,0
+GP.US,D,20220304,000000,61.7,61.9,57.501,58.5,11724.8,0
+GP.US,D,20220307,000000,58.5,61,55.5,55.7,9531.2,0
+GP.US,D,20220308,000000,55.8,62.299,55.8,60.3,10358.7,0
+GP.US,D,20220309,000000,61.1,64.5,60.42,63.2,16323.4,0
+GP.US,D,20220310,000000,61.2,62.5,58.2,60.9,8832.5,0
+GP.US,D,20220311,000000,61.2,61.346,57,57.6,12523.4,0
+GP.US,D,20220314,000000,58.1,58.9,53.4,54,13754.7,0
+GP.US,D,20220315,000000,53.9,55.4,51.5,52.4,16353.5,0
+GP.US,D,20220316,000000,55.1,57.6,53,57.4,24703.8,0
+GP.US,D,20220317,000000,57.6,60.6,56,58.4,14428.5,0
+GP.US,D,20220318,000000,57.8,61.3,57.8,59.4,46625.9,0
+GP.US,D,20220321,000000,60,61.2,58,59.5,10827.6,0
+GP.US,D,20220322,000000,60.5,65,60,63.9,17051.5,0
+GP.US,D,20220323,000000,63.3,66.4,61.5,65.4,13698.5,0
+GP.US,D,20220324,000000,66.9,73.2,66.5,71.8,25188.1,0
+GP.US,D,20220325,000000,73.7,74.3,67.3,69.2,17182.3,0
+GP.US,D,20220328,000000,70.8,71.9,68.101,70.5,10118.9,0
+GP.US,D,20220329,000000,71.4,73.3,70.19,70.8,9388.9,0
+GP.US,D,20220330,000000,70.8,71.25,69,69.9,6963.8,0
+GP.US,D,20220331,000000,70,70,67.7,68.5,8807.3,0
+GP.US,D,20220401,000000,71.7,81.4,71,80,51112.2,0
+GP.US,D,20220404,000000,82,92.2,81.5,90.5,59983,0
+GP.US,D,20220405,000000,93.2,93.4,81,89.3,52912.7,0
+GP.US,D,20220406,000000,87.7,90.5,83.4,89.6,23409.4,0
+GP.US,D,20220407,000000,90.7,90.7,82.2,83.3,20663.1,0
+GP.US,D,20220408,000000,83,85.395,81.6,84.1,16432.2,0
+GP.US,D,20220411,000000,82.7,83.9,76.5,77.3,24000.1,0
+GP.US,D,20220412,000000,79.8,82.7,74.35,76.3,13414.1,0
+GP.US,D,20220413,000000,77.4,79.336,75.8,77.3,8046.7,0
+GP.US,D,20220414,000000,76.7,78.213,73,75,9700.6,0
+GP.US,D,20220418,000000,75,77.1,71.3,72.1,10582.3,0
+GP.US,D,20220419,000000,71.2,75.116,70.7,74.7,6035.6,0
+GP.US,D,20220420,000000,75.2,75.2,71.3,71.7,5501.6,0
+GP.US,D,20220421,000000,72.5,73.1,65.555,66.7,10149.1,0
+GP.US,D,20220422,000000,67.6,68.1,64.2,65.9,5706.4,0
+GP.US,D,20220425,000000,64,66.7,63.2,66.2,7179.8,0
+GP.US,D,20220426,000000,65.6,65.6,60.5,60.9,6704.3,0
+GP.US,D,20220427,000000,61.2,62.811,58.8,60.1,6440.8,0
+GP.US,D,20220428,000000,60.2,63,57.9,62.7,4519.3,0
+GP.US,D,20220429,000000,62.5,66.577,61,61,7240.2,0
+GP.US,D,20220502,000000,61.8,61.8,58.35,59.8,6221.8,0
+GP.US,D,20220503,000000,60.6,60.6,57,57.9,12247.6,0
+GP.US,D,20220504,000000,57.4,62.4,57.1,61.4,8750.6,0
+GP.US,D,20220505,000000,62.8,62.8,57.5,59.9,7510.9,0
+GP.US,D,20220506,000000,58.5,59.25,54.4,55.1,10339.9,0
+GP.US,D,20220509,000000,53.5,53.7,46.1,46.5,15506.8,0
+GP.US,D,20220510,000000,46.6,47.2,42.5,44.3,10568,0
+GP.US,D,20220511,000000,43.6,46.5,40.8,40.8,16007.6,0
+GP.US,D,20220512,000000,39.9,46,39.101,42.9,15939.7,0
+GP.US,D,20220513,000000,44,49.3,43.8,46.2,14671.9,0
+GP.US,D,20220516,000000,47.8,47.8,39.2,39.2,27765.6,0
+GP.US,D,20220517,000000,41.1,42.842,39,40.1,25777,0
+GP.US,D,20220518,000000,39.9,41.5,39.1,40,17689.9,0
+GP.US,D,20220519,000000,40,41.4,39.4,40,16143.2,0
+GP.US,D,20220520,000000,40,40.95,38.1,39.9,25553.3,0
+GP.US,D,20220523,000000,40,41.5,38.8,40,22391.4,0
+GP.US,D,20220524,000000,40,41.891,38.1,39.1,14290,0
+GP.US,D,20220525,000000,38.9,40.2,38.4,40.1,11205,0
+GP.US,D,20220526,000000,40.5,40.8,39.7,40.1,16157.3,0
+GP.US,D,20220527,000000,40.4,45.8,40.3,45,18527.1,0
+GP.US,D,20220531,000000,47.6,48.199,43.3,43.4,16477.5,0
+GP.US,D,20220601,000000,44.5,44.9,40.65,41,12505.8,0
+GP.US,D,20220602,000000,43,43.1,40,42.3,16472,0
+GP.US,D,20220603,000000,41.5,45,40.8,41.7,13528,0
+GP.US,D,20220606,000000,43.9,43.9,40.9,42.6,8928.5,0
+GP.US,D,20220607,000000,42.2,43.5,40.8,42,5694.9,0
+GP.US,D,20220608,000000,41.5,42.847,40.9,41.4,12951.4,0
+GP.US,D,20220609,000000,40.7,41,39.3,40.2,10824.3,0
+GP.US,D,20220610,000000,40.1,40.7,38.4,39.2,6117.6,0
+GP.US,D,20220613,000000,37.1,37.3,33.7,35,15639.6,0
+GP.US,D,20220614,000000,35.1,35.9,32.4,32.7,10648.4,0
+GP.US,D,20220615,000000,32.8,34.8,32.8,33.9,8389.1,0
+GP.US,D,20220616,000000,34,34.7,31.6,33.4,9282.5,0
+GP.US,D,20220617,000000,33,37.3,33,34.1,30141.2,0
+GP.US,D,20220621,000000,35.4,36.5,34.2,34.9,8901,0
+GP.US,D,20220622,000000,33.8,36.1,33.8,35.1,5585.3,0
+GP.US,D,20220623,000000,35.2,38.5,34.2,37.2,9990.5,0
+GP.US,D,20220624,000000,37.9,39.6,36.973,38.7,12155,0
+GP.US,D,20220627,000000,38.2,38.9,36.5,36.5,10604.2,0
+GP.US,D,20220628,000000,36.6,36.8,34.1,34.4,5053.9,0
+GP.US,D,20220629,000000,34.4,34.7,33.1,34.6,7968.1,0
+GP.US,D,20220630,000000,33.8,34.599,32.8,33,9347.7,0
+GP.US,D,20220701,000000,33,34.9,31.2,31.2,19509.1,0
+GP.US,D,20220705,000000,32.9,34.5,31.3,34.4,9234.8,0
+GP.US,D,20220706,000000,34,35.2,31.75,32.3,20884.8,0
+GP.US,D,20220707,000000,32.9,34.301,32.201,33.3,27574.9,0
+GP.US,D,20220708,000000,33,35.24,32.5,33.8,30743.7,0
+GP.US,D,20220711,000000,35,35,32.497,33.9,15245.3,0
+GP.US,D,20220712,000000,34,34.8,32.6,33.7,5754.7,0
+GP.US,D,20220713,000000,32.8,34.223,32.8,33.1,5173.2,0
+GP.US,D,20220714,000000,33.7,33.7,31.6,31.9,5812.9,0
+GP.US,D,20220715,000000,32.8,33.325,31.145,32.8,9888.4,0
+GP.US,D,20220718,000000,33.1,34,32.7,32.7,7999.2,0
+GP.US,D,20220719,000000,33.1,35.2,33,33.6,13482.7,0
+GP.US,D,20220720,000000,34.9,39.15,34.9,38.1,20857.2,0
+GP.US,D,20220721,000000,39.2,41.783,39,40.6,16886.7,0
+GP.US,D,20220722,000000,40.2,40.8,36.2,36.2,11793.5,0
+GP.US,D,20220725,000000,35.8,37.7,35.228,36.8,7126.8,0
+GP.US,D,20220726,000000,36.3,36.3,32.1,32.6,18572.9,0
+GP.US,D,20220727,000000,33.2,34.3,30.8,31.2,43530,0
+GP.US,D,20220728,000000,31.7,33.4,30.7,31.5,42879.1,0
+GP.US,D,20220729,000000,33,33,30.9,31.5,29852.1,0
+GP.US,D,20220801,000000,31.7,31.7,29.5,30.7,51213.4,0
+GP.US,D,20220802,000000,31,31.196,30,30.5,70536.2,0
+GP.US,D,20220803,000000,30.8,32,30.7,31.6,38010.6,0
+GP.US,D,20220804,000000,31.8,32.95,31.497,32.5,49117.9,0
+GP.US,D,20220805,000000,32.3,33.2,31.3,32.8,26716.6,0
+GP.US,D,20220808,000000,33,35.8,32.8,34.3,38246.6,0
+GP.US,D,20220809,000000,33.8,34.399,31.55,32.2,28752.7,0
+GP.US,D,20220810,000000,33.8,34.1,32.5,33,26363.6,0
+GP.US,D,20220811,000000,34,34.399,32.7,34,37712.9,0
+GP.US,D,20220812,000000,34,38.5,33.8,37.5,36261.4,0
+GP.US,D,20220815,000000,37.5,37.55,35,35.3,33592.2,0
+GP.US,D,20220816,000000,36,36.016,33.8,35.5,22368.1,0
+GP.US,D,20220817,000000,35,35,33.5,34.6,10762.2,0
+GP.US,D,20220818,000000,34.7,34.803,33,33.3,9838.1,0
+GP.US,D,20220819,000000,32.9,32.9,30.9,31.5,15654.6,0
+GP.US,D,20220822,000000,31,31.9,30.4,31.1,8077.8,0
+GP.US,D,20220823,000000,31.1,32.8,31.1,32.6,13693.9,0
+GP.US,D,20220824,000000,32.4,33.8,31.9,32.6,8282.9,0
+GP.US,D,20220825,000000,33.1,33.2,32.1,32.9,7314.8,0
+GP.US,D,20220826,000000,33.4,33.4,31,31.3,9198.3,0
+GP.US,D,20220829,000000,31.6,31.6,30.6,30.9,6723.3,0
+GP.US,D,20220830,000000,31.3,31.3,30.1,31.3,7736.1,0
+GP.US,D,20220831,000000,31.6,31.899,30.2,30.6,11983.4,0
+GP.US,D,20220901,000000,31,31,29.3,30.3,11732.7,0
+GP.US,D,20220902,000000,30.8,31,29.5,30.6,10609.1,0
+GP.US,D,20220906,000000,31.1,31.1,29.6,30.4,4910.4,0
+GP.US,D,20220907,000000,30.7,31.499,30.3,31.1,5958,0
+GP.US,D,20220908,000000,31.1,31.5,30.101,31.5,7060.2,0
+GP.US,D,20220909,000000,31.7,32.5,31.7,32.3,6939.5,0
+GP.US,D,20220912,000000,32.5,33.6,32.25,33.3,11436.5,0
+GP.US,D,20220913,000000,31.9,33.9,31.6,32.1,21769.5,0
+GP.US,D,20220914,000000,32.1,32.7,30.7,31.6,8836.8,0
+GP.US,D,20220915,000000,31,33.2,31,32,15783.1,0
+GP.US,D,20220916,000000,32,32,29.7,30,19777.1,0
+GP.US,D,20220919,000000,30,30.499,28.8,29.2,19163,0
+GP.US,D,20220920,000000,28.6,29.052,26.9,27.6,15098,0
+GP.US,D,20220921,000000,27.7,28.9,26.9,27,16268.3,0
+GP.US,D,20220922,000000,27,27.05,25,25.4,14760.5,0
+GP.US,D,20220923,000000,25.7,25.7,24.2,24.6,9002.7,0
+GP.US,D,20220926,000000,24.8,25.7,23.2,23.2,15006.9,0
+GP.US,D,20220927,000000,23.9,24.7,23.227,23.5,9407.2,0
+GP.US,D,20220928,000000,23.9,24.727,23.5,24.2,5460.4,0
+GP.US,D,20220929,000000,23.7,23.9,21.9,22.6,12889,0
+GP.US,D,20220930,000000,22.6,23.8,22.31,23.3,5220.2,0
+GP.US,D,20221003,000000,24.3,24.3,22.9,23.9,5385.9,0
+GP.US,D,20221004,000000,24.2,24.7,23.8,24.45,5209.5,0
+GP.US,D,20221005,000000,24.1,24.7,22.7,24,5384.4,0
+GP.US,D,20221006,000000,24.3,24.7,23,24.6,7463.6,0
+GP.US,D,20221007,000000,24.9,24.9,22.9,23.9,8248.7,0
+GP.US,D,20221010,000000,23.6,24.1,22.6,23,6176.7,0
+GP.US,D,20221011,000000,22.7,23,21.678,22,7013,0
+GP.US,D,20221012,000000,21.5,22.4,21.2,21.5,6525.5,0
+GP.US,D,20221013,000000,21,21.3,20.1,20.4,11645.4,0
+GP.US,D,20221014,000000,20.5,20.6,19.8,20,4711.4,0
+GP.US,D,20221017,000000,21.1,21.1,19.7,20,9433.3,0
+GP.US,D,20221018,000000,20.2,20.5,19.699,19.9,11193.2,0
+GP.US,D,20221019,000000,20,20.5,19.4,19.8,7623.9,0
+GP.US,D,20221020,000000,20,20,19.1,19.2,6424.3,0
+GP.US,D,20221021,000000,19.5,19.95,19.2,19.8,10257,0
+GP.US,D,20221024,000000,20.1,21.1,19.8,20,21311.1,0
+GP.US,D,20221025,000000,20.5,20.799,19.9,20.5,18159.5,0
+GP.US,D,20221026,000000,20.8,28.9,20.8,25.3,147689,0
+GP.US,D,20221027,000000,24.9,27,24.1,24.4,36782,0
+GP.US,D,20221028,000000,24.4,24.5,23.35,24,14855.6,0
+GP.US,D,20221031,000000,24.5,26.2,23.9,25.6,20249.5,0
+GP.US,D,20221101,000000,26.9,28.7,25.5,26.5,43044.5,0
+GP.US,D,20221102,000000,26.4,26.4,24.401,24.6,17853,0
+GP.US,D,20221103,000000,24.5,25.9,23.73,25.5,10924,0
+GP.US,D,20221104,000000,26,26.45,24.4,25.3,11510.6,0
+GP.US,D,20221107,000000,25.3,27.2,24,24.3,15892.8,0
+GP.US,D,20221108,000000,24.5,24.5,22.2,22.7,19099.6,0
+GP.US,D,20221109,000000,22.6,22.736,21,21.2,12937,0
+GP.US,D,20221110,000000,22.8,23.7,22,23.7,12929.8,0
+GP.US,D,20221111,000000,24.3,26.7,23.8,26.6,13422,0
+GP.US,D,20221114,000000,27.7,27.7,25.1,26.8,15543.3,0
+GP.US,D,20221115,000000,27.5,28.8,25.8,26.4,24175.9,0
+GP.US,D,20221116,000000,26.2,26.8,25.6,26.6,6204.9,0
+GP.US,D,20221117,000000,26.3,26.5,25.101,25.7,5233.2,0
+GP.US,D,20221118,000000,25.9,26.6,25,25.4,7199.2,0
+GP.US,D,20221121,000000,24.8,24.95,22.7,23.4,10439.3,0
+GP.US,D,20221122,000000,23.3,24.2,22.2,22.9,8050.8,0
+GP.US,D,20221123,000000,23.7,23.7,22,22.9,8398.9,0
+GP.US,D,20221125,000000,22.5,23.4,22.5,23,4294.1,0
+GP.US,D,20221128,000000,22.6,23.3,21.7,22.2,7034.5,0
+GP.US,D,20221129,000000,22.2,22.3,21.5,21.6,5020.7,0
+GP.US,D,20221130,000000,21.9,22.5,21.5,22.45,11056.1,0
+GP.US,D,20221201,000000,23,24,22.25,22.5,5667.6,0
+GP.US,D,20221202,000000,22.6,23.1,22.2,22.9,5450,0
+GP.US,D,20221205,000000,23.4,23.4,22.2,22.5,7096.5,0
+GP.US,D,20221206,000000,22.5,22.5,21.5,22.3,6708.1,0
+GP.US,D,20221207,000000,22,22.6,22,22.1,9338.6,0
+GP.US,D,20221208,000000,22.3,22.7,22,22.7,7072,0
+GP.US,D,20221209,000000,22.4,23,22,22.5,4790.1,0
+GP.US,D,20221212,000000,22.6,22.6,22.1,22.2,3818.1,0
+GP.US,D,20221213,000000,22.5,23.3,21.6,22.2,21817.7,0
+GP.US,D,20221214,000000,22.2,22.7,21.601,22,8486.4,0
+GP.US,D,20221215,000000,21.5,22.405,21.191,21.7,8158.1,0
+GP.US,D,20221216,000000,21.8,21.8,21.2,21.5,4366.2,0
+GP.US,D,20221219,000000,21.3,21.3,20,20.2,8919.2,0
+GP.US,D,20221220,000000,20.2,20.6,20.1,20.1,7829.7,0
+GP.US,D,20221221,000000,20.4,20.479,20,20.4,6867.2,0
+GP.US,D,20221222,000000,20.2,20.2,19.4,19.5,10151.1,0
+GP.US,D,20221223,000000,19.6,19.8,19.2,19.3,13822.2,0
+GP.US,D,20221227,000000,19.3,19.4,18.3,18.4,19189.8,0
+GP.US,D,20221228,000000,19,19,17.4,17.4,18826.1,0
+GP.US,D,20221229,000000,17.7,17.8,17.101,17.25,12225,0
+GP.US,D,20221230,000000,17.3,17.399,16.7,17.3,18018.5,0
+GP.US,D,20230103,000000,17.6,17.9,17.201,17.6,12041,0
+GP.US,D,20230104,000000,17.7,18.9,17.5,18.6,25670.6,0
+GP.US,D,20230105,000000,19,19,17.6,18.1,4687.6,0
+GP.US,D,20230106,000000,18.3,18.3,17.6,18.1,5534,0
+GP.US,D,20230109,000000,18.2,21.2,18.1,20.9,15214.5,0
+GP.US,D,20230110,000000,21,23,20.003,22.5,16145,0
+GP.US,D,20230111,000000,22.7,27.8,22.53,27,50324.1,0
+GP.US,D,20230112,000000,28,28,26.5,27.2,25114.4,0
+GP.US,D,20230113,000000,26.5,31.5,26,31.2,34526.5,0
+GP.US,D,20230117,000000,34.6,42,34.2,39.4,155714,0
+GP.US,D,20230118,000000,39.8,42.3,34.4,37,70562.9,0
+GP.US,D,20230119,000000,35.7,37,34.3,34.7,22752,0
+GP.US,D,20230120,000000,34.5,35.973,34.5,35.5,19948.2,0
+GP.US,D,20230123,000000,36.3,39.1,36.239,38.9,33981,0
+GP.US,D,20230124,000000,39,39,36.2,36.3,18084.9,0
+GP.US,D,20230125,000000,35.5,35.7,32.8,34.6,18262.9,0
+GP.US,D,20230126,000000,35.3,35.7,34.2,35.2,16242.3,0
+GP.US,D,20230127,000000,35.6,37.6,34.5,36,22604.9,0
+GP.US,D,20230130,000000,36.8,36.8,34.615,35.2,10405.3,0
+GP.US,D,20230131,000000,35.2,37.1,34.926,36.7,12589.4,0
+GP.US,D,20230201,000000,37.3,37.4,34.6,36.7,14559.4,0
+GP.US,D,20230202,000000,37,39.4,36.774,39,37250.2,0
+GP.US,D,20230203,000000,38.5,40.5,37.6,38.5,21132.7,0
+GP.US,D,20230206,000000,37.4,38.2,35.8,36.5,14001.5,0
+GP.US,D,20230207,000000,36.5,37.6,35.1,36.4,12116.2,0
+GP.US,D,20230208,000000,36.8,37.3,35.789,36.1,6966.1,0
+GP.US,D,20230209,000000,36.1,36.75,30.1,30.4,44027.3,0
+GP.US,D,20230210,000000,30.2,30.9,28.1,29.5,22449,0
+GP.US,D,20230213,000000,29.5,31.7,28.5,31.4,17229.8,0
+GP.US,D,20230214,000000,33.8,34.3,28.6,29.1,29695.7,0
+GP.US,D,20230215,000000,30.2,31.4,29.1,30.7,20518.9,0
+GP.US,D,20230216,000000,30.7,30.9,28.6,29.2,12224,0
+GP.US,D,20230217,000000,28.9,29.599,27.201,28.7,9534,0
+GP.US,D,20230221,000000,28.7,29.295,26.301,26.7,10934.3,0
+GP.US,D,20230222,000000,26.3,28.199,26.1,27.4,6543.7,0
+GP.US,D,20230223,000000,27.9,28.7,26.2,27.3,6542.6,0
+GP.US,D,20230224,000000,26.3,26.6,24.8,25.7,10508.9,0
+GP.US,D,20230227,000000,25.5,26,24.14,25,10440,0
+GP.US,D,20230228,000000,25,25.1,23.1,23.3,15445.1,0
+GP.US,D,20230301,000000,23.5,23.9,21.602,22.4,20245.7,0
+GP.US,D,20230302,000000,22.1,22.7,21.5,22.6,9088.4,0
+GP.US,D,20230303,000000,22.4,24.7,22.4,24,15206.5,0
+GP.US,D,20230306,000000,24.1,25.999,23.4,23.8,9023.9,0
+GP.US,D,20230307,000000,23.8,23.8,22.3,23.2,12490.9,0
+GP.US,D,20230308,000000,23.3,25.2,22.9,24.2,6901.7,0
+GP.US,D,20230309,000000,24.2,24.9,23.6,23.7,7659.4,0
+GP.US,D,20230310,000000,24.2,24.2,22,22.6,10664.9,0
+GP.US,D,20230313,000000,22.1,24,22,22.7,11399.1,0
+GP.US,D,20230314,000000,23,23.3,21.5,22,8523.9,0
+GP.US,D,20230315,000000,21.7,22.5,21.4,22.2,7543.2,0
+GP.US,D,20230316,000000,21.8,22.4,21.574,22,8010.2,0
+GP.US,D,20230317,000000,22.3,22.5,21.3,22.2,9893.3,0
+GP.US,D,20230320,000000,22.35,22.5,21.2,21.3,8289.8,0
+GP.US,D,20230321,000000,21.6,22.299,21.22,21.8,5648.4,0
+GP.US,D,20230322,000000,22.5,22.7,21.2,21.6,5746.5,0
+GP.US,D,20230323,000000,22.3,22.3,20.5,20.5,5335.2,0
+GP.US,D,20230324,000000,20.5,20.9,20.2,20.8,4562.7,0
+GP.US,D,20230327,000000,21.3,21.5,20.2,21.5,3150.4,0
+GP.US,D,20230328,000000,22.4,22.4,20.5,20.6,3730,0
+GP.US,D,20230329,000000,21.3,21.337,20.3,20.9,5072.2,0
+GP.US,D,20230330,000000,21.4,22.5,21,21.9,4817.7,0
+GP.US,D,20230331,000000,22,23.4,21.9,23.1,12426.2,0
+GP.US,D,20230403,000000,23.5,24.7,22.1,22.7,7146,0
+GP.US,D,20230404,000000,22.7,23.099,21.7,22.4,2952.4,0
+GP.US,D,20230405,000000,22,22.4,20.7,21.4,4876.1,0
+GP.US,D,20230406,000000,21.6,22.6,21.1,22.2,4424.5,0
+GP.US,D,20230410,000000,23.2,24.5,22.5,24.2,20669.5,0
+GP.US,D,20230411,000000,25,25,22.7,22.85,18693,0
+GP.US,D,20230412,000000,23.6,23.6,22,22.5,6443.6,0
+GP.US,D,20230413,000000,25.4,28.799,23.643,28.1,57734.9,0
+GP.US,D,20230414,000000,28.5,30.1,27.7,28.7,34117.4,0
+GP.US,D,20230417,000000,30.2,30.2,28.7,29.6,19906.4,0
+GP.US,D,20230418,000000,30.3,30.3,26.6,27.8,14112.9,0
+GP.US,D,20230419,000000,26.7,27.3,26,27,9419.9,0
+GP.US,D,20230420,000000,26.4,27.3,25.1,25.4,5450.7,0
+GP.US,D,20230421,000000,25.8,27.2,25.4,26.8,5538.8,0
+GP.US,D,20230424,000000,26.8,27.191,25.4,26,5047.4,0
+GP.US,D,20230425,000000,25.3,26.024,25,25.4,5075.8,0
+GP.US,D,20230426,000000,25.3,26.799,25.1,26.1,4208.9,0
+GP.US,D,20230427,000000,25.9,28.5,25.9,28.3,5455,0
+GP.US,D,20230428,000000,27.8,29,27.1,28.2,4461.3,0
+GP.US,D,20230501,000000,28.2,28.2,26.401,27.5,3442,0
+GP.US,D,20230502,000000,27.5,27.5,26.151,27.3,3759.2,0
+GP.US,D,20230503,000000,27.4,28.2,26.1,28,6930.5,0
+GP.US,D,20230504,000000,26.8,27.7,25.301,26.1,8964.7,0
+GP.US,D,20230505,000000,26.15,27.3,26.15,26.8,3611.9,0
+GP.US,D,20230508,000000,27,27.5,26.3,27.2,1713.3,0
+GP.US,D,20230509,000000,26.5,28.5,26.5,28.5,3524.4,0
+GP.US,D,20230510,000000,27.9,29.291,27.517,28,4252.7,0
+GP.US,D,20230511,000000,27.6,28.5,27.2,28.1,3890.4,0
+GP.US,D,20230512,000000,27.7,28.5,27.5,27.752,2685.7,0
+GP.US,D,20230515,000000,28,28.45,27,28,2677.6,0
+GP.US,D,20230516,000000,27,27.8,26.5,27.1,3036.2,0
+GP.US,D,20230517,000000,26.8,27.8,26.2,27.8,2937.6,0
+GP.US,D,20230518,000000,27.8,27.8,26.899,27.7,2532.6,0
+GP.US,D,20230519,000000,27.5,28,26.7,26.7,4112.6,0
+GP.US,D,20230522,000000,26.7,28.3,26.5,27.6,5117.1,0
+GP.US,D,20230523,000000,27.6,28.137,27.2,27.7,2654.6,0
+GP.US,D,20230524,000000,27,27.5,26.142,27.5,3156.4,0
+GP.US,D,20230525,000000,26.9,27.1,26.2,26.5,1822.8,0
+GP.US,D,20230526,000000,26,27.5,25,25.5,8867.8,0
+GP.US,D,20230530,000000,26.4,27.683,24.5,24.9,14296.4,0
+GP.US,D,20230531,000000,25,25.716,21.6,23,28896,0
+GP.US,D,20230601,000000,23.8,25.8,23.5,25,14467.8,0
+GP.US,D,20230602,000000,26,26,24.1,25.5,5740.7,0
+GP.US,D,20230605,000000,25.6,25.9,24.6,24.9,4121.5,0
+GP.US,D,20230606,000000,24.6,26.2,24.6,25.699,5155.2,0
+GP.US,D,20230607,000000,24.3,26.2,24.3,24.5,4771.9,0
+GP.US,D,20230608,000000,24.4,25.8,24.3,25.8,2639.6,0
+GP.US,D,20230609,000000,25.3,26.5,25,25.2,6168.9,0
+GP.US,D,20230612,000000,25.3,26.5,25,26.3,4753.5,0
+GP.US,D,20230613,000000,26.5,27.9,26.301,27.6,7400.3,0
+GP.US,D,20230614,000000,27.7,27.942,26.805,27.6,5176.7,0
+GP.US,D,20230615,000000,27,28.399,27,27.8,5449.1,0
+GP.US,D,20230616,000000,27.8,28.35,27.6,27.8,5362.8,0
+GP.US,D,20230620,000000,27.5,28.1,26.129,27.4,5394.8,0
+GP.US,D,20230621,000000,27.3,27.5,26.55,26.7,3322.5,0
+GP.US,D,20230622,000000,27.09,27.4,26.3,26.6,1637.3,0
+GP.US,D,20230623,000000,26.3,26.473,25.5,26.053,1923.9,0
+GP.US,D,20230626,000000,26.491,26.873,25.2,26,3269.6,0
+GP.US,D,20230627,000000,26.4,27.238,25.1,27.1,2439.5,0
+GP.US,D,20230628,000000,26.5,27.5,26.101,27.4,2284.5,0
+GP.US,D,20230629,000000,27.3,28.098,26.5,27.7,3956.6,0
+GP.US,D,20230630,000000,27.4,27.8,25.8,26.2,4176.3,0
+GP.US,D,20230703,000000,26.4,27.4,26.2,27.2,3047.4,0
+GP.US,D,20230705,000000,27.1,28.3,26.101,28,6305.2,0
+GP.US,D,20230706,000000,27.3,28.1,26.5,27.8,6040.3,0
+GP.US,D,20230707,000000,27.4,29.6,26.868,28.5,9114.6,0
+GP.US,D,20230710,000000,29.3,32.5,28,32.4,13503.4,0
+GP.US,D,20230711,000000,32.5,34.4,31.6,32,11708,0
+GP.US,D,20230712,000000,33,33,31.2,31.768,3364.4,0
+GP.US,D,20230713,000000,31.9,37.183,31.8,34.7,20746.4,0
+GP.US,D,20230714,000000,34.8,35.3,33,34.8,7650.3,0
+GP.US,D,20230717,000000,43.6,60.5,43.3,50.2,3500192,0
+GP.US,D,20230718,000000,49,56.5,48.1,55.4,257530,0
+GP.US,D,20230719,000000,52,54.732,49.2,52.2,95888.3,0
+GP.US,D,20230720,000000,52.5,54.4,50.6,53.4,46349.9,0
+GP.US,D,20230721,000000,52.7,53.8,44,44.5,79303.6,0
+GP.US,D,20230724,000000,44.1,44.59,41.3,43,25165.6,0
+GP.US,D,20230725,000000,42,43.6,38.859,39.5,28658.9,0
+GP.US,D,20230726,000000,39,43.4,38.5,42,20668.1,0
+GP.US,D,20230727,000000,42.9,43.449,40.117,40.6,10126.7,0
+GP.US,D,20230728,000000,40.5,42.95,40.5,42.2,7176.7,0
+GP.US,D,20230731,000000,42.7,46.4,42.412,46.3,28089.3,0
+GP.US,D,20230801,000000,45.2,46.35,43.5,44.7,12116,0
+GP.US,D,20230802,000000,43.2,44.3,40.3,40.9,16755.9,0
+GP.US,D,20230803,000000,40.5,42.1,39.21,40.2,10019.8,0
+GP.US,D,20230804,000000,41.5,41.5,39.8,40.4,8959.1,0
+GP.US,D,20230807,000000,40.4,40.4,38.1,38.5,12335.7,0
+GP.US,D,20230808,000000,37.6,38.2,36.1,36.2,11841.9,0
+GP.US,D,20230809,000000,36.4,38.5,36,37,10891.9,0
+GP.US,D,20230810,000000,36.6,40,36.6,37.9,11906.2,0
+GP.US,D,20230811,000000,39,40.4,37.9,40.4,11440.1,0
+GP.US,D,20230814,000000,42.5,44,37.94,42.3,25375.8,0
+GP.US,D,20230815,000000,41.9,41.9,38.936,40,14507.6,0
+GP.US,D,20230816,000000,39.8,40,37.6,38.3,8933.9,0
+GP.US,D,20230817,000000,37.8,38.481,35.3,35.8,13115.6,0
+GP.US,D,20230818,000000,34.9,37.25,34.504,36.3,6442.2,0
+GP.US,D,20230821,000000,36.1,36.66,35,35.8,6931.1,0
+GP.US,D,20230822,000000,36.1,36.6,35.1,35.7,13824.3,0
+GP.US,D,20230823,000000,35.7,37.074,35.201,36.1,6068.2,0
+GP.US,D,20230824,000000,36.2,36.9,34.452,35,8976.8,0
+GP.US,D,20230825,000000,34.5,35.9,34.4,34.9,6560.2,0
+GP.US,D,20230828,000000,35.2,36.39,34.8,35.2,3185.9,0
+GP.US,D,20230829,000000,35,36.5,34.8,35.9,8660,0
+GP.US,D,20230830,000000,35.5,36.8,34.7,36.7,3508.1,0
+GP.US,D,20230831,000000,36.8,39.199,36.4,36.8,4780.2,0
+GP.US,D,20230901,000000,37.3,38.362,35.5,36.4,3900,0
+GP.US,D,20230905,000000,35.6,37,34.6,35.9,3020.4,0
+GP.US,D,20230906,000000,36.5,37.399,35.5,36.5,2007.4,0
+GP.US,D,20230907,000000,36.1,36.1,35.1,35.8,3442.2,0
+GP.US,D,20230908,000000,35.8,36.5,34.6,36.3,4978,0
+GP.US,D,20230911,000000,36,37.35,35,36.5,3797.9,0
+GP.US,D,20230912,000000,36.5,38.4,36.5,37.5,6386.5,0
+GP.US,D,20230913,000000,37.6,38.4,35.6,36.5,4268.9,0
+GP.US,D,20230914,000000,37.4,38.04,36.4,37.1,4355.4,0
+GP.US,D,20230915,000000,37.4,37.6,35.2,35.8,3517.2,0
+GP.US,D,20230918,000000,35,35.4,33.6,34.1,5678.6,0
+GP.US,D,20230919,000000,33.7,34.6,32,32.7,5117.8,0
+GP.US,D,20230920,000000,32.7,33.9,32.2,33.9,3029.8,0
+GP.US,D,20230921,000000,33.2,33.6,30.7,32.9,12057.2,0
+GP.US,D,20230922,000000,32.8,34.5,31,34.4,6010.8,0
+GP.US,D,20230925,000000,33,34.3,31.7,31.8,1862.6,0
+GP.US,D,20230926,000000,31.1,31.9,28.3,28.7,13338,0
+GP.US,D,20230927,000000,28.7,31.9,28.7,31.1,8125.8,0
+GP.US,D,20230928,000000,31.9,34.7,31,31.7,8700,0
+GP.US,D,20230929,000000,31.5,31.8,31.002,31.5,5285.9,0
+GP.US,D,20231002,000000,31,31.407,29.6,29.9,4622.3,0
+GP.US,D,20231003,000000,29.8,30.15,29.6,29.7,4050.8,0
+GP.US,D,20231004,000000,29.8,31.5,29.6,31.1,2740.3,0
+GP.US,D,20231005,000000,31,31,29.8,30.8,1407.7,0
+GP.US,D,20231006,000000,30.6,33.4,30,31.9,3488,0
+GP.US,D,20231009,000000,30.3,32.699,30.2,32.3,4805.6,0
+GP.US,D,20231010,000000,31.7,34.2,31.6,33.6,4633.2,0
+GP.US,D,20231011,000000,33.8,34,31.6,32.3,3522.7,0
+GP.US,D,20231012,000000,33,34.099,31.1,31.5,3475,0
+GP.US,D,20231013,000000,32.2,32.2,30.4,31.2,2875.1,0
+GP.US,D,20231016,000000,31.4,32.199,31.2,31.65,948.8,0
+GP.US,D,20231017,000000,31.9,33,31.6,32.8,1465.3,0
+GP.US,D,20231018,000000,32.75,32.75,30.604,31.6,2302.6,0
+GP.US,D,20231019,000000,31.1,31.5,30,30,3769.7,0
+GP.US,D,20231020,000000,30.5,31.46,28.1,28.2,11850,0
+GP.US,D,20231023,000000,28.7,29.555,28,29.4,3286.3,0
+GP.US,D,20231024,000000,29.4,29.9,28.482,29.8,3747.5,0
+GP.US,D,20231025,000000,28.6,29.7,27.7,28.3,4665.4,0
+GP.US,D,20231026,000000,28.5,29.447,26.8,27.9,8111.3,0
+GP.US,D,20231027,000000,28.5,28.55,26.9,27.1,2389.4,0
+GP.US,D,20231030,000000,27,28.399,26.72,27,3405.3,0
+GP.US,D,20231031,000000,26.6,28.3,26.501,27.2,2194.9,0
+GP.US,D,20231101,000000,28,28,26.9,27.5,1121.7,0
+GP.US,D,20231102,000000,28.6,29.9,27,29.5,5792.8,0
+GP.US,D,20231103,000000,29.6,32,29.6,30.4,6116.3,0
+GP.US,D,20231106,000000,32.5,32.5,30.3,32.4,3480.3,0
+GP.US,D,20231107,000000,32,32.783,31.2,32.1,3727.6,0
+GP.US,D,20231108,000000,31.7,32.1,30.7,32,2723.1,0
+GP.US,D,20231109,000000,31.8,34.5,31.501,34.15,8819.2,0
+GP.US,D,20231110,000000,34.6,34.6,32.001,33.5,4839.4,0
+GP.US,D,20231113,000000,33.1,34.023,30.4,31.8,6270.2,0
+GP.US,D,20231114,000000,30,33,28.1,30.6,13144.1,0
+GP.US,D,20231115,000000,30.5,30.8,28.6,29.4,14601.3,0
+GP.US,D,20231116,000000,28.8,29.4,28,28.4,6929.5,0
+GP.US,D,20231117,000000,28.1,29.3,27.8,28.9,4563.6,0
+GP.US,D,20231120,000000,28.6,29.9,28.432,29,2078.6,0
+GP.US,D,20231121,000000,29.2,29.4,27.542,28,7675.2,0
+GP.US,D,20231122,000000,28,28.7,27.5,27.6,3160.4,0
+GP.US,D,20231124,000000,27.5,28.7,27.5,28.5,1532.8,0
+GP.US,D,20231127,000000,28.8,28.85,27.58,27.6,2287.5,0
+GP.US,D,20231128,000000,27.6,28.142,26,26.1,12317.6,0
+GP.US,D,20231129,000000,27.5,28.8,26.664,27.4,6476.4,0
+GP.US,D,20231130,000000,28,29.8,27.4,28.4,5793,0
+GP.US,D,20231201,000000,28,30.999,27.915,30.1,5720.9,0
+GP.US,D,20231204,000000,30.4,32.099,30.2,31.5,4972.4,0
+GP.US,D,20231205,000000,30.5,31.182,30.1,30.9,4484,0
+GP.US,D,20231206,000000,30.4,30.9,29.3,29.6,3773.4,0
+GP.US,D,20231207,000000,29.7,30.3,29.7,29.8,2487.9,0
+GP.US,D,20231208,000000,30.3,30.5,29.6,29.95,1661.8,0
+GP.US,D,20231211,000000,29.6,30,29.1,29.1,4997.1,0
+GP.US,D,20231212,000000,29.1,29.4,28,28.6,3324.5,0
+GP.US,D,20231213,000000,28.4,32.999,28.4,31.1,15414.1,0
+GP.US,D,20231214,000000,31.5,32.6,30.8,31.3,14515.1,0
+GP.US,D,20231215,000000,31.7,32.7,31.201,31.9,7770,0
+GP.US,D,20231218,000000,31.6,33.2,31.6,32.5,5382.9,0
+GP.US,D,20231219,000000,32.5,34,32.2,32.9,5996,0
+GP.US,D,20231220,000000,33.2,33.2,30.36,30.7,3890.9,0
+GP.US,D,20231221,000000,31.7,31.8,29.6,30.2,8289.2,0
+GP.US,D,20231222,000000,30.6,31.708,30.2,31,5731.1,0
+GP.US,D,20231226,000000,31.5,34.2,31.132,33.3,11259.7,0
+GP.US,D,20231227,000000,33.3,33.7,32.3,32.3,8834.6,0
+GP.US,D,20231228,000000,32.2,33.924,31.901,32.5,5383.9,0
+GP.US,D,20231229,000000,32.6,32.9,30.5,31.3,5969.8,0
+GP.US,D,20240102,000000,31.3,32.185,30.7,31.3,1752.4,0
+GP.US,D,20240103,000000,31,31.35,29.9,30.7,6333.7,0
+GP.US,D,20240104,000000,30.4,30.7,29.6,30.7,4034.3,0
+GP.US,D,20240105,000000,30.5,31.6,29,31.6,5985.3,0
+GP.US,D,20240108,000000,31.6,32.172,30.004,31.8,3491.1,0
+GP.US,D,20240109,000000,31.5,32,30.2,30.8,3481.1,0
+GP.US,D,20240110,000000,30.5,31,29.4,30,4760.2,0
+GP.US,D,20240111,000000,30,30,29.1,29.5,4572.4,0
+GP.US,D,20240112,000000,30,30,28.5,28.6,3977.5,0
+GP.US,D,20240116,000000,28.2,29.6,28.1,28.148,2931,0
+GP.US,D,20240117,000000,28.3,28.8,27.2,27.7,4322.9,0
+GP.US,D,20240118,000000,28,29.3,26.501,28.2,6939.7,0
+GP.US,D,20240119,000000,28.7,28.7,27.2,28.1,2464.8,0
+GP.US,D,20240122,000000,29,29.099,28.1,28.1,6045.8,0
+GP.US,D,20240123,000000,28.3,28.3,26.9,27.3,6277,0
+GP.US,D,20240124,000000,27.5,28.6,26.6,26.6,6579.4,0
+GP.US,D,20240125,000000,27,27.4,26.2,26.7,4862.6,0
+GP.US,D,20240126,000000,26.8,28,26.6,28,4442.1,0
+GP.US,D,20240129,000000,27.5,28.3,26.9,28,5525.7,0
+GP.US,D,20240130,000000,27.6,28,26.7,27.05,3304.8,0
+GP.US,D,20240131,000000,26.8,27.799,26.5,26.6,3456.4,0
+GP.US,D,20240201,000000,27,27.7,26.6,27.4,4535.9,0
+GP.US,D,20240202,000000,26.8,27.1,26.6,26.7,2809.4,0
+GP.US,D,20240205,000000,26.5,26.97,25.2,25.3,5152.3,0
+GP.US,D,20240206,000000,25.8,26.1,25,25.8,4269.4,0
+GP.US,D,20240207,000000,25.9,26.5,25.5,25.8,2498.3,0
+GP.US,D,20240208,000000,25.5,27,24.279,26.5,6501.2,0
+GP.US,D,20240209,000000,26.5,28.5,26.193,27.9,4419.5,0
+GP.US,D,20240212,000000,27,29.3,26.7,28.5,5644.5,0
+GP.US,D,20240213,000000,27.8,27.8,25.25,25.9,8463.8,0
+GP.US,D,20240214,000000,25.8,25.999,24,24.6,7763.8,0
+GP.US,D,20240215,000000,24.5,24.9,22.9,23.5,11942.5,0
+GP.US,D,20240216,000000,23.8,24,22.2,22.6,6432.8,0
+GP.US,D,20240220,000000,22.4,23.4,21.5,21.8,3814.4,0
+GP.US,D,20240221,000000,22,22,21,21.4,4731.3,0
+GP.US,D,20240222,000000,21.4,21.715,20.3,21.1,5937.3,0
+GP.US,D,20240223,000000,21.4,21.4,19.8,20.3,9505.4,0
+GP.US,D,20240226,000000,20.5,21.2,19.4,20.3,7321.1,0
+GP.US,D,20240227,000000,20,21.6,20,21.1,6796.1,0
+GP.US,D,20240228,000000,21.6,21.9,21.108,21.3,3135.7,0
+GP.US,D,20240229,000000,21.7,22.143,21.3,21.3,2340.8,0
+GP.US,D,20240301,000000,21.3,22.5,21.078,22.4,6180.1,0
+GP.US,D,20240304,000000,23.1,23.671,21.9,22.3,4390.4,0
+GP.US,D,20240305,000000,21.6,22.35,21.549,21.6,11627.9,0
+GP.US,D,20240306,000000,21.9,22.927,21.6,22,3670.8,0
+GP.US,D,20240307,000000,22.3,22.867,21,22,2523.5,0
+GP.US,D,20240308,000000,21.4,23.099,21.4,22,4628.4,0
+GP.US,D,20240311,000000,21.8,22.9,21.8,22.4,4892.4,0
+GP.US,D,20240312,000000,22,22.3,21.3,21.3,3155.2,0
+GP.US,D,20240313,000000,21,22,20.7,21.3,3016.5,0
+GP.US,D,20240314,000000,20.9,21.2,19.8,20.5,7615.7,0
+GP.US,D,20240315,000000,20.7,21.299,20.45,20.7,764.4,0
+GP.US,D,20240318,000000,20.9,21.147,19.9,20.4,5044.9,0
+GP.US,D,20240319,000000,20.4,20.4,18.8,19.3,6083.8,0
+GP.US,D,20240320,000000,19.3,20.224,19.2,19.8,5214.4,0
+GP.US,D,20240321,000000,19.6,21,19.419,20.3,3236.1,0
+GP.US,D,20240322,000000,19.5,20,19.05,19.4,4375.7,0
+GP.US,D,20240325,000000,19.3,20.325,19.2,19.5,2482,0
+GP.US,D,20240326,000000,19.8,21,19.4,20.2,2637.1,0
+GP.US,D,20240327,000000,20.3,20.549,19.9,20,1733,0
+GP.US,D,20240328,000000,19.7,20.8,19.7,19.7,1767.7,0
+GP.US,D,20240401,000000,19.5,19.95,18.9,19.2,7045.2,0
+GP.US,D,20240402,000000,19,19.7,18.1,18.6,3549.7,0
+GP.US,D,20240403,000000,18.1,19,18.1,18.1,5247.4,0
+GP.US,D,20240404,000000,18.3,19,17.4,18,4552.1,0
+GP.US,D,20240405,000000,17.8,18.2,17.5,17.7,3157,0
+GP.US,D,20240408,000000,18,18.424,16.601,17.3,6110.7,0
+GP.US,D,20240409,000000,17.3,18.091,16.7,17,2681,0
+GP.US,D,20240410,000000,16.9,17.899,16.7,17.1,10039.7,0
+GP.US,D,20240411,000000,17.25,18.485,17.25,17.7,5390,0
+GP.US,D,20240412,000000,17.3,17.9,16.5,16.6,9837.2,0
+GP.US,D,20240415,000000,16.8,16.999,16.2,16.8,3181.2,0
+GP.US,D,20240416,000000,16.4,17.1,16.4,16.9,3055.2,0
+GP.US,D,20240417,000000,16.8,17.4,16.5,17.2,1704.1,0
+GP.US,D,20240418,000000,17.5,17.9,16.901,17.3,2686.7,0
+GP.US,D,20240419,000000,17.5,17.9,16.701,17.6,4689.9,0
+GP.US,D,20240422,000000,18,18,17,17.1,2205.1,0
+GP.US,D,20240423,000000,17.3,18.9,17.1,18.8,2792.2,0
+GP.US,D,20240424,000000,19,19.1,18.4,18.9,1485.8,0
+GP.US,D,20240425,000000,18.6,18.9,18,18.4,1056.9,0
+GP.US,D,20240426,000000,18.3,18.4,18.1,18.3,991.5,0
+GP.US,D,20240429,000000,18.7,18.9,18.2,18.6,1598.2,0
+GP.US,D,20240430,000000,18.3,18.8,18.1,18.6,2414.1,0
+GP.US,D,20240501,000000,18.2,18.849,17.7,17.8,2047.9,0
+GP.US,D,20240502,000000,18,18.6,17.9,18.1,1519.1,0
+GP.US,D,20240503,000000,18.5,18.5,17.5,17.9,2489.4,0
+GP.US,D,20240506,000000,19,19.08,17.896,18.2,7743.9,0
+GP.US,D,20240507,000000,13.9,14.399,11.8,13.8,93902.2,0
+GP.US,D,20240508,000000,13.9,13.9,12.7,13.2,11595.7,0
+GP.US,D,20240509,000000,14,14,13,13.7,11426,0
+GP.US,D,20240510,000000,13.2,13.7,12,12.7,19246.8,0
+GP.US,D,20240513,000000,13.7,13.7,12.7,12.9,6431.1,0
+GP.US,D,20240514,000000,13.109,13.499,13,13.4,5423.7,0
+GP.US,D,20240515,000000,13.3,13.5,13,13.15,6291.7,0
+GP.US,D,20240516,000000,13.2,13.8,13,13.7,17717.1,0
+GP.US,D,20240517,000000,13.9,13.9,13.3,13.4,3482.2,0
+GP.US,D,20240520,000000,13.1,13.2,12.45,12.6,11320.2,0
+GP.US,D,20240521,000000,12.5,13,11.7,12.9,7273.7,0
+GP.US,D,20240522,000000,12.7,13,12.374,12.6,4017.5,0
+GP.US,D,20240523,000000,12.6,12.9,12.2,12.2,6594.8,0
+GP.US,D,20240524,000000,12.6,12.7,12.2,12.4,7188.4,0
+GP.US,D,20240528,000000,12.7,12.7,11.9,12.2,7172.1,0
+GP.US,D,20240529,000000,12.2,12.2,11.6,12,5379.8,0
+GP.US,D,20240530,000000,12.1,12.388,11.7,11.99,3507.3,0
+GP.US,D,20240531,000000,12,12,10.6,11.8,6536.4,0
+GP.US,D,20240603,000000,12.1,12.2,11.5,11.9,2446.6,0
+GP.US,D,20240604,000000,11.6,11.8,11.299,11.4,6612.1,0
+GP.US,D,20240605,000000,11.4,11.8,11.1,11.5,5820,0
+GP.US,D,20240606,000000,11.3,12.1,11.3,11.5,6734.7,0
+GP.US,D,20240607,000000,11.4,12,11.3,11.97,5319.5,0
+GP.US,D,20240610,000000,11.6,11.9,11,11.15,5020.5,0
+GP.US,D,20240611,000000,11.1,11.899,10.701,11.6,9458.1,0
+GP.US,D,20240612,000000,11.3,12,11.3,11.5,8087.1,0
+GP.US,D,20240613,000000,11.6,12,11.202,11.5,3111.3,0
+GP.US,D,20240614,000000,11.1,11.5,11,11.4,1747.6,0
+GP.US,D,20240617,000000,11,11.3,10.7,11,4678.5,0
+GP.US,D,20240618,000000,10.9,11.4,10.7,11.1,3038.7,0
+GP.US,D,20240620,000000,11,11.1,10.6,10.7,6195,0
+GP.US,D,20240621,000000,10.7,10.705,10.1,10.2,5292.6,0
+GP.US,D,20240624,000000,10.3,10.8,10.3,10.65,3266.1,0
+GP.US,D,20240625,000000,10.4,10.6,10.1,10.1,4264.4,0
+GP.US,D,20240626,000000,10.1,10.1,9.8,9.901,6043.3,0
+GP.US,D,20240627,000000,10,10.3,10,10.3,1955.1,0
+GP.US,D,20240628,000000,10.1,10.5,9.9,10.4,3109.6,0
+GP.US,D,20240701,000000,10.6,11,10.2,10.4,5432.7,0
+GP.US,D,20240702,000000,10.3,10.797,10,10.1,5720.6,0
+GP.US,D,20240703,000000,10.1,10.599,10.1,10.55,3363.8,0
+GP.US,D,20240705,000000,11.8,12.2,10.9,11.2,20056.9,0
+GP.US,D,20240708,000000,11.2,13.4,11.2,12.9,21666.1,0
+GP.US,D,20240709,000000,13,13,11.7,12.4,13593.4,0
+GP.US,D,20240710,000000,12.4,12.5,11.7,11.916,6341.6,0
+GP.US,D,20240711,000000,12.4,12.4,11.5,12.3,10362.2,0
+GP.US,D,20240712,000000,12.2,12.6,12.1,12.6,7916.2,0
+GP.US,D,20240715,000000,12.6,12.6,12,12.2,4065.9,0
+GP.US,D,20240716,000000,12.2,12.4,11.901,12.4,3408.3,0
+GP.US,D,20240717,000000,12.4,12.4,11.3,11.6,7878.9,0
+GP.US,D,20240718,000000,11.7,11.8,11.1,11.5,4757.9,0
+GP.US,D,20240719,000000,11.696,11.696,11.116,11.195,3255.9,0
+GP.US,D,20240722,000000,11.12,11.3,11,11.25,2317.4,0
+GP.US,D,20240723,000000,11.3,12,11.3,11.99,7476.4,0
+GP.US,D,20240724,000000,12,12.3,11.52,11.55,4656.7,0
+GP.US,D,20240725,000000,11.4,11.5,10.9,10.9,6167.1,0
+GP.US,D,20240726,000000,11.097,11.119,10.9,11.1,2728.9,0
+GP.US,D,20240729,000000,11.1,11.3,10.8,10.95,2271.8,0
+GP.US,D,20240730,000000,10.7,11,10.3,10.5,3801,0
+GP.US,D,20240731,000000,10,10.6,10,10.4,5020.5,0
+GP.US,D,20240801,000000,10.4,10.532,10,10.05,2699.2,0
+GP.US,D,20240802,000000,10.1,10.1,9.32,9.5,10945.8,0
+GP.US,D,20240805,000000,8.656,9.79899,8.656,9.3,8501.5,0
+GP.US,D,20240806,000000,9.595,9.76,9,9.02,8211,0
+GP.US,D,20240807,000000,9.056,9.4,8.53,8.7,2483.5,0
+GP.US,D,20240808,000000,8.772,8.89,8,8.8,5414.2,0
+GP.US,D,20240809,000000,8.9,9.2,7.901,8.1,5722,0
+GP.US,D,20240812,000000,7.752,7.999,7,7.401,15429.4,0
+GP.US,D,20240813,000000,7.3,8.1,7.3,7.778,6432.4,0
+GP.US,D,20240814,000000,7.935,8.5,7.442,7.545,7371,0
+GP.US,D,20240815,000000,7.906,8.9,7.9,8.774,6455.2,0
+GP.US,D,20240816,000000,9,10.8,8.7,10.2,10117.2,0
+GP.US,D,20240819,000000,10.2,10.2,9.3,9.301,5946.9,0
+GP.US,D,20240820,000000,9.2,9.49999,8.6,8.999,3491.7,0
+GP.US,D,20240821,000000,8.7,9.096,8.7,9.05,3433.3,0
+GP.US,D,20240822,000000,9.1,9.2,9,9,5509.1,0
+GP.US,D,20240823,000000,9,9.5,9,9.1,4580.3,0
+GP.US,D,20240826,000000,9.1,9.499,9.009,9.25,2727.8,0
+GP.US,D,20240827,000000,9.4,9.40348,8.8,9.1,1987.7,0
+GP.US,D,20240828,000000,8.9,9.4,8.9,9.13,799.3,0
+GP.US,D,20240829,000000,9.4,9.4,8.9,9.001,4247.5,0
+GP.US,D,20240830,000000,8.801,9.1,8.801,9,3072.9,0
+GP.US,D,20240903,000000,9,9.4,8.802,9.1,4133.7,0
+GP.US,D,20240904,000000,8.8,9.1,8.40201,8.7,14907.2,0
+GP.US,D,20240905,000000,8.6,9,8.502,8.7,1250.3,0
+GP.US,D,20240906,000000,8.63,8.63,8.3,8.4,3931.4,0
+GP.US,D,20240909,000000,8.59,10.3,8.396,10.098,14181.3,0
+GP.US,D,20240910,000000,10.3,10.799,9.7,9.9,19044.4,0
+GP.US,D,20240911,000000,10.1,12.099,9.7,11.8,25195.6,0
+GP.US,D,20240912,000000,12.4,14.8,12.2,14.1,94403.8,0
+GP.US,D,20240913,000000,14.7,17.7,14.549,16.3,116990,0
+GP.US,D,20240916,000000,16.5,19,14,14.15,90367,0
+GP.US,D,20240917,000000,14.7,16.4,14.3,15.2,25936.9,0
+GP.US,D,20240918,000000,15.3,15.9,13.3,13.5,25207.7,0
+GP.US,D,20240919,000000,14,14.3,13,13.3,18950,0
+GP.US,D,20240920,000000,13.5,13.895,11.2,12.3,22753.7,0
+GP.US,D,20240923,000000,12.1,12.62,11.619,12,11484.1,0
+GP.US,D,20240924,000000,13.7,15.9,12.5,14.9,61870.9,0
+GP.US,D,20240925,000000,15.4,16.4,14.5,16.1,37257.4,0
+GP.US,D,20240926,000000,14.2,16,13.2,14.6,43929.2,0
+GP.US,D,20240927,000000,14.9,15.297,14.3,14.5,7758.4,0
+GP.US,D,20240930,000000,14.3,14.5,13.6,13.7,6491.7,0
+GP.US,D,20241001,000000,13.7,14,13.2,13.7,9150.4,0
+GP.US,D,20241002,000000,13.5,14,13.104,13.2,3744.9,0
+GP.US,D,20241003,000000,13.7,13.9,12.7,13,9746,0
+GP.US,D,20241004,000000,13.6,14,12.9,13.7,7382.8,0
+GP.US,D,20241007,000000,13.7,13.9,13,13.2,8357.5,0
+GP.US,D,20241008,000000,13.4,13.4,11.95,12.8,14093.5,0
+GP.US,D,20241009,000000,12.8,13,11.9,12.9,8064.3,0
+GP.US,D,20241010,000000,13.1,13.5,12.3,12.9,2591.5,0
+GP.US,D,20241011,000000,12.5,13.1,12.2,12.5,3960.1,0
+GP.US,D,20241014,000000,12.3,12.799,12,12.4,4507.9,0
+GP.US,D,20241015,000000,12.6,12.9,12,12.9,6784.5,0
+GP.US,D,20241016,000000,12.4,12.8,12,12.7,7321.3,0
+GP.US,D,20241017,000000,12.7,13,12.2,12.5,4143.5,0
+GP.US,D,20241018,000000,12.2,12.9,12.2,12.8,5150.9,0
+GP.US,D,20241021,000000,12.3,12.7,11.7,12,14524,0
+GP.US,D,20241022,000000,12,12.3,11.6,12,3448.9,0
+GP.US,D,20241023,000000,12.4,12.4,11.401,11.8,6795.7,0
+GP.US,D,20241024,000000,12.2,13.5,11.7,13.45,31959.9,0
+GP.US,D,20241025,000000,14,18.5,13.6,14.7,256389,0
+GP.US,D,20241028,000000,14,14.12,12,12.05,106508,0
+GP.US,D,20241029,000000,10,10.7,9.515,10.1,211759,0
+GP.US,D,20241030,000000,10.2,10.5,9.888,10.1,35088.2,0
+GP.US,D,20241031,000000,10,10.5,9.602,9.8,28224.1,0
+GP.US,D,20241101,000000,9.896,9.9,9.61,9.611,15012.7,0
+GP.US,D,20241104,000000,9.3,9.9,9.3,9.48,18063.1,0
+GP.US,D,20241105,000000,9.518,9.604,9.2,9.4,10116,0
+GP.US,D,20241106,000000,9,9.3,8.4,8.497,64571.3,0
+GP.US,D,20241107,000000,8.5,8.829,8.422,8.6,24608.8,0
+GP.US,D,20241108,000000,8.79,8.95,8.5,8.883,25817.9,0
+GP.US,D,20241111,000000,8.9,9.4,8.8,9.25,24330.2,0
+GP.US,D,20241112,000000,9.3,9.6,8.901,9,11836.7,0
+GP.US,D,20241113,000000,8.9,9.1,8.5,8.9,22254.1,0
+GP.US,D,20241114,000000,8.71,8.8,8.212,8.234,19249.1,0
+GP.US,D,20241115,000000,8.1,8.497,7.75,7.879,37972,0
+GP.US,D,20241118,000000,8.09,8.199,8,8.167,6437.3,0
+GP.US,D,20241119,000000,8,8.199,7.851,8.151,19879.1,0
+GP.US,D,20241120,000000,8.1,8.16,7.84,7.85,9283.1,0
+GP.US,D,20241121,000000,8.1,8.195,7.99999,8.182,5613.2,0
+GP.US,D,20241122,000000,8.02,8.497,8.02,8.35,13263.8,0
+GP.US,D,20241125,000000,8.15,9.1,8.1,9.02,23445.2,0
+GP.US,D,20241126,000000,9.1,9.499,8.827,9.298,10940.7,0
+GP.US,D,20241127,000000,9.2,10.35,9.2,10.1,31615.6,0
+GP.US,D,20241129,000000,10.1,10.3,9.392,9.935,10191.7,0
+GP.US,D,20241202,000000,9.7,10,9.20001,9.703,25108.7,0
+GP.US,D,20241203,000000,9.9,9.9,9.224,9.45,7579,0
+GP.US,D,20241204,000000,9.2,9.5,8.6255,8.849,19349.6,0
+GP.US,D,20241205,000000,8.8,9.4,8.602,9.26,9164,0
+GP.US,D,20241206,000000,9.2,9.39899,8.901,9,10219,0
+GP.US,D,20241209,000000,9.2,9.372,8.701,8.782,16107.3,0
+GP.US,D,20241210,000000,8.824,9.101,8.5,8.994,12223.2,0
+GP.US,D,20241211,000000,9.098,9.2,8.5,8.675,11824.9,0
+GP.US,D,20241212,000000,8.675,8.8,8.4,8.427,11287.7,0
+GP.US,D,20241213,000000,8.69,8.699,7.5,7.9,21548.9,0
+GP.US,D,20241216,000000,7.905,8.242,7.9,8.0755,12943.8,0
+GP.US,D,20241217,000000,8.076,8.1,7.802,7.967,11087.5,0
+GP.US,D,20241218,000000,7.908,8.08,7.396,7.549,19959.1,0
+GP.US,D,20241219,000000,7.791,7.998,7.455,7.67999,17158.7,0
+GP.US,D,20241220,000000,7.65,7.65,7.4,7.501,31943.2,0
+GP.US,D,20241223,000000,7.79,7.79,7.13,7.2,27438.6,0
+GP.US,D,20241224,000000,7.2,7.495,7.133,7.42,7488.9,0
+GP.US,D,20241226,000000,7.5,8,7.396,7.95,16016.4,0
+GP.US,D,20241227,000000,8,8,7.265,7.578,15083.4,0
+GP.US,D,20241230,000000,7.4,7.6,7.3,7.407,13366.1,0
+GP.US,D,20241231,000000,7.3,7.7,7.3,7.69,16224.9,0
+GP.US,D,20250102,000000,7.5,8,7.5,7.818,9771.8,0
+GP.US,D,20250103,000000,7.7,8.114,7.7,8,10556.8,0
+GP.US,D,20250106,000000,8.031,8.4,7.901,8.2,16342.5,0
+GP.US,D,20250107,000000,8.15,8.599,7.9,8.2,12779.8,0
+GP.US,D,20250108,000000,8.06,8.3,7.53,7.8,17219,0
+GP.US,D,20250110,000000,8.3,10.9,7.912,10.2,136808,0
+GP.US,D,20250113,000000,10.2,10.4,9,9.1,34186.4,0
+GP.US,D,20250114,000000,9.4,9.7,7.6,8.452,20430.3,0
+GP.US,D,20250115,000000,8.8,9.2,8.2,8.25,16325.7,0
+GP.US,D,20250116,000000,8.219,8.304,7.987,8.226,9432,0
+GP.US,D,20250117,000000,8.25,8.349,8,8.05,6759.5,0
+GP.US,D,20250121,000000,8.2,8.2,7.84,8.1,13999.9,0
+GP.US,D,20250122,000000,7.999,8.1,7.8,7.931,10396.8,0
+GP.US,D,20250123,000000,7.915,8.3,7.8,8.101,6898.6,0
+GP.US,D,20250124,000000,8.167,8.75,7.9,8.66,20186.3,0
+GP.US,D,20250127,000000,8.772,8.772,8,8.184,6216.5,0
+GP.US,D,20250128,000000,8.05,8.39999,7.8,7.989,9562.2,0
+GP.US,D,20250129,000000,7.8,8.3,7.8,8,8205.4,0
+GP.US,D,20250130,000000,7.99,8.09499,7.7,7.85,4847.3,0
+GP.US,D,20250131,000000,7.975,8.399,7.6299,8.351,16830.8,0
+GP.US,D,20250203,000000,7.703,8,7.5,7.9,9168.7,0
+GP.US,D,20250204,000000,7.9,8.3,7.9,8.097,3709.6,0
+GP.US,D,20250205,000000,8,8.299,7.728,7.8,4993.5,0
+GP.US,D,20250206,000000,7.71,7.85001,7.324,7.35,27109.2,0
+GP.US,D,20250207,000000,7.35,7.66,7.35,7.517,13411.7,0
+GP.US,D,20250210,000000,7.5,7.673,7.406,7.51,4258.4,0
+GP.US,D,20250211,000000,7.6,7.648,7.36,7.509,8016.2,0
+GP.US,D,20250212,000000,7.5,7.5025,7.2,7.35,15460.5,0
+GP.US,D,20250213,000000,7.3,7.525,7.252,7.448,7651,0
+GP.US,D,20250214,000000,7.31,7.696,7.23,7.25,15716.7,0
+GP.US,D,20250218,000000,7.23,7.59,7.23,7.462,19766.7,0
+GP.US,D,20250219,000000,7.5,7.699,7.206,7.498,11560.9,0
+GP.US,D,20250220,000000,7.34,7.5,7.1,7.211,12341.8,0
+GP.US,D,20250221,000000,7.268,7.395,7,7.072,15483.9,0
+GP.US,D,20250224,000000,7.01,7.25,6.91,6.921,12783.3,0
+GP.US,D,20250225,000000,7.01,7.01,6.12,6.251,25741.7,0
+GP.US,D,20250226,000000,6.2,6.5,5.925,6.076,20740.5,0
+GP.US,D,20250227,000000,6.2,6.4,5.407,5.6,40193.7,0
+GP.US,D,20250228,000000,5.79,5.87,5.6,5.702,20228.1,0
+GP.US,D,20250303,000000,5.87,5.87,5.0065,5.011,29037.1,0
+GP.US,D,20250304,000000,5.001,5.1,4.5,4.776,14181,0
+GP.US,D,20250305,000000,4.73,5.4,4.73,5.249,12440,0
+GP.US,D,20250306,000000,5.215,5.398,4.91,5.152,14435.4,0
+GP.US,D,20250307,000000,5.268,5.38999,5.041,5.181,5383.5,0
+GP.US,D,20250310,000000,5.1,5.349,4.7,4.761,10899.8,0
+GP.US,D,20250311,000000,4.7,5.24,4.7,4.97,3511.5,0
+GP.US,D,20250312,000000,4.9,5.1,4.8,5.04,19924.1,0
+GP.US,D,20250313,000000,4.989,5.399,4.85,5.116,14910.7,0
+GP.US,D,20250314,000000,5.6,5.8,5.202,5.57,5259.3,0
+GP.US,D,20250317,000000,5.6,5.9,5.3,5.7,8478.4,0
+GP.US,D,20250318,000000,5.9,5.9,5.39,5.87,1411.8,0
+GP.US,D,20250319,000000,5.92,6,5.6,5.72,1817.3,0
+GP.US,D,20250320,000000,5.834,6.43506,5.7,5.94,9172.4,0
+GP.US,D,20250321,000000,5.8,5.96351,5.6,5.7,1886,0
+GP.US,D,20250324,000000,5.7,6,5.4,5.51,6964.7,0
+GP.US,D,20250325,000000,5.5,5.676,5.4,5.501,1428.1,0
+GP.US,D,20250326,000000,5.4,5.711,5.4,5.711,3464.8,0
+GP.US,D,20250327,000000,5.5,5.8,5.4,5.602,4408.3,0
+GP.US,D,20250328,000000,5.79,5.9,5.04,5.36949,2921,0
+GP.US,D,20250331,000000,5.165,5.483,4.8,4.9,6600.5,0
+GP.US,D,20250401,000000,4.83,4.9,4.1,4.699,22067.5,0
+GP.US,D,20250402,000000,4.6,5.1,4.6,5.1,5938.5,0
+GP.US,D,20250403,000000,4.726,5,4.4,4.4,6962.8,0
+GP.US,D,20250404,000000,4.667,5,4.5,4.623,7687.6,0
+GP.US,D,20250407,000000,4.44,4.555,4.101,4.4,6668.9,0
+GP.US,D,20250408,000000,4.67,4.99999,4.2,4.3,5334.1,0
+GP.US,D,20250409,000000,4.3,4.415,4.1,4.301,11116.5,0
+GP.US,D,20250410,000000,4.46,4.46,4.2,4.2,4027,0
+GP.US,D,20250411,000000,4.34,4.518,4.291,4.3,5876.4,0
+GP.US,D,20250414,000000,4.4,4.601,4.2,4.26,14399.2,0
+GP.US,D,20250415,000000,4.78,4.8,4.312,4.427,8251.6,0
+GP.US,D,20250416,000000,4.47,4.47,4.301,4.31,1820.7,0
+GP.US,D,20250417,000000,4.4,4.5,4.26,4.38,840.5,0
+GP.US,D,20250421,000000,4.3,4.455,4.2,4.2,1349.5,0
+GP.US,D,20250422,000000,4.422,4.5,4.2,4.2,3567.6,0
+GP.US,D,20250423,000000,4.375,4.5,4.2,4.33,4831.5,0
+GP.US,D,20250424,000000,4.57,4.6,4.4,4.4,2100.7,0
+GP.US,D,20250425,000000,4.4,4.47,4.2,4.38,1763.1,0
+GP.US,D,20250428,000000,4.4,4.5,4.202,4.4,1582.1,0
+GP.US,D,20250429,000000,4.4,4.5,4.3,4.402,2787.8,0
+GP.US,D,20250430,000000,4.31,4.502,4.207,4.5,3327.4,0
+GP.US,D,20250501,000000,4.6,4.7,4.302,4.598,5498.5,0
+GP.US,D,20250502,000000,4.5,4.6,4.324,4.5,4597.3,0
+GP.US,D,20250505,000000,4.692,4.7,4.465,4.5,3105.7,0
+GP.US,D,20250506,000000,4.3,4.531,4.3,4.34,2438.6,0
+GP.US,D,20250507,000000,4.6,4.6,4.333,4.5,1154.4,0
+GP.US,D,20250508,000000,4.57,4.57,4.301,4.45051,2231.5,0
+GP.US,D,20250509,000000,4.4,4.5,4.127,4.35,9992.5,0
+GP.US,D,20250512,000000,4.5,4.569,4.4,4.426,6129.4,0
+GP.US,D,20250513,000000,4.8,4.8,4.468,4.6,7651.8,0
+GP.US,D,20250514,000000,5.145,5.145,4.4,4.41,12661.7,0
+GP.US,D,20250515,000000,4.9,4.9,4.421,4.499,6725.5,0
+GP.US,D,20250516,000000,4.5,4.9,4.5,4.599,11293.2,0
+GP.US,D,20250519,000000,4.6,4.9,4.599,4.65,2841,0
+GP.US,D,20250520,000000,4.7,4.7,4.55,4.6,2863.6,0
+GP.US,D,20250521,000000,4.607,4.724,4.5,4.5,2809.7,0
+GP.US,D,20250522,000000,4.5,4.655,4.392,4.5,2625.7,0
+GP.US,D,20250523,000000,4.56,4.56,4.301,4.499,2913.8,0
+GP.US,D,20250527,000000,4.39,4.5,4.276,4.412,7856.7,0
+GP.US,D,20250528,000000,4.47,4.47,4.2,4.376,4994.3,0
+GP.US,D,20250529,000000,4.47,4.899,4.275,4.292,26456.4,0
+GP.US,D,20250530,000000,4.3,4.5,4.25,4.25,3612.3,0
+GP.US,D,20250602,000000,4.4,4.599,4.2,4.299,5514.6,0
+GP.US,D,20250603,000000,4.3,4.364,4.2,4.251,4002.8,0
+GP.US,D,20250604,000000,4.449,4.5,4.2,4.221,6515.1,0
+GP.US,D,20250605,000000,4.32,4.4,4.21,4.385,4712.4,0
+GP.US,D,20250606,000000,4.25,4.499,4.212,4.3,6050.9,0
+GP.US,D,20250609,000000,4.4,4.44,4.231,4.255,3106.6,0
+GP.US,D,20250610,000000,4.7,4.7,4.231,4.3,4833.9,0
+GP.US,D,20250611,000000,4.21,4.41,4.21,4.25,5427.1,0
+GP.US,D,20250612,000000,4.3,4.327,4.2,4.323,6264.9,0
+GP.US,D,20250613,000000,4.27,4.27,3.964,4.076,19267,0
+GP.US,D,20250616,000000,4.027,4.099,3.96,3.97,7140.3,0
+GP.US,D,20250617,000000,4,4.1,3.971,4.01,10082.3,0
+GP.US,D,20250618,000000,4.019,4.2,3.906,4.07599,8110.3,0
+GP.US,D,20250620,000000,4.24,4.37,3.929,3.98,3426.6,0
+GP.US,D,20250623,000000,4,4.025,3.805,3.919,5581.6,0
+GP.US,D,20250624,000000,4,4,3.812,3.839,6036.6,0
+GP.US,D,20250625,000000,3.9,3.9,3.775,3.83,4648.5,0
+GP.US,D,20250626,000000,3.9,3.9,3.703,3.801,8783.3,0
+GP.US,D,20250627,000000,4,4.05,3.801,3.995,16718.6,0
+GP.US,D,20250630,000000,4.1,4.1,3.81,4,7454.7,0
+GP.US,D,20250701,000000,3.972,4,3.8,3.855,4678.4,0
+GP.US,D,20250702,000000,3.83,4,3.645,4,10975.4,0
+GP.US,D,20250703,000000,4.001,4.298,3.919,4.095,12318.7,0
+GP.US,D,20250707,000000,4.05,4.2,3.9,4.175,4562.7,0
+GP.US,D,20250708,000000,4,4.152,3.765,4.15,12721.2,0
+GP.US,D,20250709,000000,4.09,4.298,4.05,4.25,5191.1,0
+GP.US,D,20250710,000000,4.3,4.325,4.1,4.2,11150.6,0
+GP.US,D,20250711,000000,4.2,4.41,4.2,4.268,4524.1,0
+GP.US,D,20250714,000000,4.046,4.37,4,4.286,9861.4,0
+GP.US,D,20250715,000000,4.303,4.303,3.8,4.032,12570.6,0
+GP.US,D,20250716,000000,4.055,4.2,4.032,4.145,2487.7,0
+GP.US,D,20250717,000000,4.165,4.2,3.826,3.87,10860.5,0
+GP.US,D,20250718,000000,3.91,4.38,3.8,3.967,44462.1,0
+GP.US,D,20250721,000000,4.231,4.3,3.81,4.09,11732.5,0
+GP.US,D,20250722,000000,4.16,4.17,3.9,4.17,3894.9,0
+GP.US,D,20250723,000000,4.16,4.295,3.958,4.295,7858.6,0
+GP.US,D,20250724,000000,4.2,4.299,4.001,4.235,11068.5,0
+GP.US,D,20250725,000000,4.3,4.3,3.8,3.804,15359.3,0
+GP.US,D,20250728,000000,3.845,3.963,3.7,3.8,6425.6,0
+GP.US,D,20250729,000000,4,4,3.6,3.642,10682.6,0
+GP.US,D,20250730,000000,3.5,3.611,3.1405,3.202,25938.4,0
+GP.US,D,20250731,000000,3.106,3.5,3.106,3.12,16273.5,0
+GP.US,D,20250801,000000,3.25,3.558,2.8,3.33,47112.2,0
+GP.US,D,20250804,000000,3.45,6.418,3.317,4.496,7597718,0
+GP.US,D,20250805,000000,4.145,4.791,4,4.385,136905,0
+GP.US,D,20250806,000000,4.122,4.217,3.602,3.603,53333.8,0
+GP.US,D,20250807,000000,3.6,4,3.6,3.89,35987.7,0
+GP.US,D,20250808,000000,3.866,4,3.5,3.515,55508.4,0
+GP.US,D,20250811,000000,4.05,4.05,3.4,3.5485,22828.4,0
+GP.US,D,20250812,000000,3.53,3.9,3.5,3.873,31823.8,0
+GP.US,D,20250813,000000,4,4.029,3.8,3.98,10522.8,0
+GP.US,D,20250814,000000,3.955,4.078,3.901,3.96,9816,0
+GP.US,D,20250815,000000,3.969,4.001,3.8,3.98,17621.7,0
+GP.US,D,20250818,000000,4,4.1,3.755,3.814,19335.8,0
+GP.US,D,20250819,000000,3.8,3.9,3.55,3.6,18678,0
+GP.US,D,20250820,000000,3.662,3.662,3.313,3.3425,22432.4,0
+GP.US,D,20250821,000000,3.3,3.3,3,3.065,30895.3,0
+GP.US,D,20250822,000000,3.08,3.267,3.07,3.2,12814.7,0
+GP.US,D,20250825,000000,3.39,3.563,3.213,3.532,25888.2,0
+GP.US,D,20250826,000000,3.615,3.79999,3.3,3.438,47576.8,0
+GP.US,D,20250827,000000,3.48,3.565,3.305,3.461,24647.4,0
+GP.US,D,20250828,000000,3.47,3.47,3.301,3.39,8951.3,0
+GP.US,D,20250829,000000,3.372,3.485,3.302,3.4,20836.1,0
+GP.US,D,20250902,000000,3.29,3.4,3.024,3.1,20649.3,0
+GP.US,D,20250903,000000,3,3.09099,2.902,2.948,13635.2,0
+GP.US,D,20250904,000000,3,3.06999,2.42,2.543,68430.2,0
+GP.US,D,20250905,000000,2.543,2.543,2.2805,2.348,34163.1,0
+GP.US,D,20250908,000000,2.72,3.67,2.44,3.15,5240125,0
+GP.US,D,20250909,000000,3.39,3.88,3.31,3.55,1204981,0
+GP.US,D,20250910,000000,3.06,3.55,3.05,3.16,227951,0
+GP.US,D,20250911,000000,3.09,3.6599,3.09,3.63,92732,0
+GP.US,D,20250912,000000,3.51,3.63,3.44,3.6,49393,0
+GP.US,D,20250915,000000,3.49,3.5376,3.09,3.2,70111,0
+GP.US,D,20250916,000000,3.19,3.404,3.1,3.39,43102,0
+GP.US,D,20250917,000000,3.38,3.9683,3.38,3.96,106684,0
+GP.US,D,20250918,000000,3.9,4,3.7701,3.93,44767,0
+GP.US,D,20250919,000000,3.96,3.99,3.6,3.77,84440,0
+GP.US,D,20250922,000000,3.79,3.99,3.585,3.64,104177,0
+GP.US,D,20250923,000000,3.67,3.67,3.12,3.26,175436,0
+GP.US,D,20250924,000000,3.31,3.405,3.1,3.16,98744,0
+GP.US,D,20250925,000000,3.11,3.21,2.97,3.09,42417,0
+GP.US,D,20250926,000000,3.07,3.155,3.05,3.13,9705,0
+GP.US,D,20250929,000000,3.22,3.22,3.01,3.09,48758,0
+GP.US,D,20250930,000000,3.12,3.67,3.05,3.53,543521,0
+GP.US,D,20251001,000000,3.13,3.1999,2.99,3.16,76808,0
+GP.US,D,20251002,000000,3.16,3.27,3.09,3.09,27925,0
+GP.US,D,20251003,000000,3.09,3.26,3.09,3.1601,43554,0
+GP.US,D,20251006,000000,3.16,3.25,3.13,3.15,20125,0
+GP.US,D,20251007,000000,3.1,3.2,3.012,3.08,26315,0
+GP.US,D,20251008,000000,3.07,3.2357,3.07,3.17,21847,0
+GP.US,D,20251009,000000,3.14,3.21,3.092,3.11,32903,0
+GP.US,D,20251010,000000,3.12,3.1747,2.87,2.97,77552,0
+GP.US,D,20251013,000000,3.05,3.05,2.9015,2.96,13385,0
+GP.US,D,20251014,000000,2.92,3.16,2.92,3.09,30712,0
+GP.US,D,20251015,000000,3.1,3.38,3.1,3.3,80228,0
+GP.US,D,20251016,000000,3.29,3.3,2.935,3.07,51725,0
+GP.US,D,20251017,000000,3.01,3.03,2.82,2.985,30480,0
+GP.US,D,20251020,000000,2.99,2.99,2.89,2.92,25036,0
+GP.US,D,20251021,000000,2.98,2.99,2.9015,2.92,7066,0
+GP.US,D,20251022,000000,2.91,2.9297,2.7145,2.84,33671,0
+GP.US,D,20251023,000000,2.89,2.97,2.7453,2.91,15972,0
+GP.US,D,20251024,000000,2.91,2.95,2.8001,2.83,27102,0
+GP.US,D,20251027,000000,2.87,2.89,2.7,2.7,22570,0
+GP.US,D,20251028,000000,2.65,2.8,2.64,2.69,17847,0
+GP.US,D,20251029,000000,2.68,2.79,2.65,2.68,14258,0
+GP.US,D,20251030,000000,2.67,2.69,2.64,2.641,8468,0
+GP.US,D,20251031,000000,2.7236,2.7236,2.62,2.62,8709,0
+GP.US,D,20251103,000000,2.62,2.62,2.45,2.45,13409,0
+GP.US,D,20251104,000000,2.47,2.5,2.37,2.37,15398,0
+GP.US,D,20251105,000000,2.37,2.46,2.37,2.46,10110,0
+GP.US,D,20251106,000000,2.35,2.42,1.59,1.73,122267,0
+GP.US,D,20251107,000000,1.55,1.72,1.55,1.67,22604,0
+GP.US,D,20251110,000000,1.71,1.71,1.6,1.63,14459,0
+GP.US,D,20251111,000000,1.65,1.7,1.57,1.6,11638,0
+GP.US,D,20251112,000000,1.6,1.67,1.55,1.64,7416,0
+GP.US,D,20251113,000000,1.65,1.66,1.55,1.6,14924,0
+GP.US,D,20251114,000000,1.57,1.67,1.47,1.485,39209,0
+GP.US,D,20251117,000000,1.49,1.5284,1.3501,1.415,23076,0
+GP.US,D,20251118,000000,1.4862,1.5114,1.3601,1.39,14973,0
+GP.US,D,20251119,000000,1.4,1.46,1.36,1.38,10050,0
+GP.US,D,20251120,000000,1.41,1.45,1.2,1.2,51140,0
+GP.US,D,20251121,000000,1.21,1.275,1.21,1.265,25157,0
+GP.US,D,20251124,000000,1.27,1.3591,1.22,1.28,2938045,0
+GP.US,D,20251125,000000,1.2,1.205,0.8469,0.9076,483460,0
+GP.US,D,20251126,000000,0.92,1.14,0.9,0.99,296247,0
+GP.US,D,20251128,000000,0.99,1.03,0.9312,1.02,34193,0
+GP.US,D,20251201,000000,1.02,1.0599,0.9495,0.98,51952,0
+GP.US,D,20251202,000000,0.9653,0.9799,0.9167,0.969999,9378,0
+GP.US,D,20251203,000000,0.9894,1.01,0.9502,0.979901,12608,0
+GP.US,D,20251204,000000,0.99,1.05,0.9802,1.05,42629,0
+GP.US,D,20251205,000000,1.02,1.06,1.01,1.01,24140,0
+GP.US,D,20251208,000000,1.03,1.0648,1.01,1.03,22926,0
+GP.US,D,20251209,000000,1.01,1.07,1.01,1.05,51263,0
+GP.US,D,20251210,000000,1.03,1.06,0.9907,1.03,33812,0
+GP.US,D,20251211,000000,0.99,1.05,0.967,0.99,20765,0
+GP.US,D,20251212,000000,1.01,1.01,0.94,0.9631,29648,0
+GP.US,D,20251215,000000,0.9798,0.9999,0.845,0.875,58831,0
+GP.US,D,20251216,000000,0.89,0.9,0.8503,0.899,40942,0
+GP.US,D,20251217,000000,0.9,0.9,0.857748,0.8934,18250,0
+GP.US,D,20251218,000000,0.89,0.9,0.83,0.83,56130,0
+GP.US,D,20251219,000000,0.85,0.864999,0.82001,0.85,22216,0
+GP.US,D,20251222,000000,0.83,0.8457,0.81,0.8442,31153,0
+GP.US,D,20251223,000000,0.82,0.8599,0.755,0.7814,53098,0
+GP.US,D,20251224,000000,0.77,0.8395,0.77,0.819,8997,0
+GP.US,D,20251226,000000,0.8,0.8351,0.79,0.834,17678,0
+GP.US,D,20251229,000000,0.801,0.834,0.75,0.76,38354,0
+GP.US,D,20251230,000000,0.7505,0.78,0.7439,0.78,31826,0
+GP.US,D,20251231,000000,0.75,0.782,0.7402,0.7804,33558,0
+GP.US,D,20260102,000000,0.79,0.79,0.7652,0.79,11481,0
+GP.US,D,20260105,000000,0.817,0.817,0.78,0.81,6780,0
+GP.US,D,20260106,000000,0.82,0.8492,0.7552,0.7801,54066,0
+GP.US,D,20260107,000000,0.779601,0.7999,0.755,0.7605,22468,0
+GP.US,D,20260108,000000,0.795,0.821,0.775049,0.821,29531,0
+GP.US,D,20260109,000000,1.37,1.55,1.03,1.24,77459436,0
+GP.US,D,20260112,000000,1.31,1.35,1.1201,1.29,2982708,0
+GP.US,D,20260113,000000,1.2,1.34,1.06,1.19,757869,0
+GP.US,D,20260114,000000,1.2,1.3,1.17,1.17,420136,0
+GP.US,D,20260115,000000,1.26,1.2951,1.0801,1.16,449005,0
+GP.US,D,20260116,000000,1.12,1.16,1.08,1.08,144097,0
+GP.US,D,20260120,000000,1.06,1.1,1.035,1.04,99377,0
+GP.US,D,20260121,000000,1.01,1.012,0.882,0.9267,230818,0
+GP.US,D,20260122,000000,0.9081,1.03,0.9081,0.9922,62492,0
+GP.US,D,20260123,000000,1,1,0.928801,0.9547,34332,0
+GP.US,D,20260126,000000,0.9361,1.02,0.9194,0.96,73301,0
+GP.US,D,20260127,000000,0.9312,0.96,0.89,0.8907,38165,0
+GP.US,D,20260128,000000,0.8896,0.9388,0.8896,0.9001,58266,0
+GP.US,D,20260129,000000,0.8925,0.9372,0.889,0.93,51590,0
+GP.US,D,20260130,000000,0.93,0.9951,0.93,0.9719,77418,0
+GP.US,D,20260202,000000,1.02,1.06,0.9653,1.06,168949,0
+GP.US,D,20260203,000000,1.04,1.06,0.9522,1,67399,0
+GP.US,D,20260204,000000,0.97,1,0.91,1,77166,0
+GP.US,D,20260205,000000,0.99,0.99,0.91,0.9413,35771,0
+GP.US,D,20260206,000000,0.932897,0.9783,0.9153,0.9526,32614,0
+GP.US,D,20260209,000000,0.9412,1.04,0.9401,0.9806,41810,0
+GP.US,D,20260210,000000,1.02,1.1,0.988,0.988,158897,0
+GP.US,D,20260211,000000,1,1.0112,0.9522,1.01,25851,0
+GP.US,D,20260212,000000,0.9898,1.0142,0.95,0.965,54210,0
+GP.US,D,20260213,000000,0.9805,1.28,0.87,1.27,9201415,0
+GP.US,D,20260217,000000,1.31,1.365,1.14,1.27,387593,0
+GP.US,D,20260218,000000,1.2,1.36,1.15,1.21,190832,0

daily/us/nasdaq stocks/1/hviir.us.txt

@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HVIIR.US,D,20250207,000000,0.2,0.202,0.2,0.2,100000,0
+HVIIR.US,D,20250210,000000,0.204,0.204,0.2,0.2,683675,0
+HVIIR.US,D,20250211,000000,0.2,0.2004,0.2,0.2,10702,0
+HVIIR.US,D,20250213,000000,0.190001,0.190001,0.190001,0.190001,170,0
+HVIIR.US,D,20250221,000000,0.2,0.2,0.195,0.195,4900,0
+HVIIR.US,D,20250225,000000,0.206,0.206,0.2,0.2,400,0
+HVIIR.US,D,20250227,000000,0.24,0.2447,0.2,0.2,1800,0
+HVIIR.US,D,20250228,000000,0.239,0.2893,0.2,0.215,653819,0
+HVIIR.US,D,20250305,000000,0.24,0.24,0.24,0.24,111,0
+HVIIR.US,D,20250310,000000,0.245,0.245,0.245,0.245,400,0
+HVIIR.US,D,20250313,000000,0.245,0.245,0.245,0.245,2400,0
+HVIIR.US,D,20250317,000000,0.24,0.24,0.2,0.2,2388,0
+HVIIR.US,D,20250318,000000,0.19,0.19,0.19,0.19,21150,0
+HVIIR.US,D,20250319,000000,0.2,0.2297,0.18,0.1918,17025,0
+HVIIR.US,D,20250326,000000,0.1902,0.21,0.1812,0.2,5549,0
+HVIIR.US,D,20250331,000000,0.192,0.2042,0.184,0.2041,1334,0
+HVIIR.US,D,20250403,000000,0.186,0.186,0.16,0.1801,3363,0
+HVIIR.US,D,20250408,000000,0.18,0.18,0.18,0.18,212,0
+HVIIR.US,D,20250424,000000,0.1921,0.21,0.1921,0.21,18500,0
+HVIIR.US,D,20250425,000000,0.2,0.2,0.2,0.2,25500,0
+HVIIR.US,D,20250428,000000,0.2,0.2022,0.2,0.2,28436,0
+HVIIR.US,D,20250430,000000,0.208,0.21,0.206,0.21,7751,0
+HVIIR.US,D,20250502,000000,0.2,0.23,0.2,0.21,25866,0
+HVIIR.US,D,20250505,000000,0.2,0.2,0.2,0.2,140,0
+HVIIR.US,D,20250506,000000,0.2,0.2,0.2,0.2,600,0
+HVIIR.US,D,20250512,000000,0.2181,0.22,0.2181,0.22,1333,0
+HVIIR.US,D,20250513,000000,0.23,0.25,0.22,0.24,56776,0
+HVIIR.US,D,20250516,000000,0.2549,0.256,0.22,0.25,1286,0
+HVIIR.US,D,20250522,000000,0.24,0.25,0.22,0.25,268407,0
+HVIIR.US,D,20250523,000000,0.25,0.25,0.24,0.24,400,0
+HVIIR.US,D,20250528,000000,0.24,0.24,0.24,0.24,100000,0
+HVIIR.US,D,20250529,000000,0.25,0.25,0.22,0.24,25500,0
+HVIIR.US,D,20250530,000000,0.248,0.3366,0.24,0.32,131186,0
+HVIIR.US,D,20250602,000000,0.39,0.39,0.3,0.31,4732,0
+HVIIR.US,D,20250603,000000,0.3596,0.3596,0.260001,0.35,9782,0
+HVIIR.US,D,20250604,000000,0.35,0.35,0.2708,0.3466,1387,0
+HVIIR.US,D,20250605,000000,0.27,0.35,0.27,0.3494,233545,0
+HVIIR.US,D,20250606,000000,0.35,0.3685,0.3499,0.3683,86592,0
+HVIIR.US,D,20250609,000000,0.3,0.3,0.3,0.3,694,0
+HVIIR.US,D,20250610,000000,0.3588,0.3588,0.3588,0.3588,170,0
+HVIIR.US,D,20250612,000000,0.3811,0.3811,0.3368,0.36,2227,0
+HVIIR.US,D,20250613,000000,0.36,0.36,0.36,0.36,75396,0
+HVIIR.US,D,20250616,000000,0.33,0.36,0.33,0.3599,508,0
+HVIIR.US,D,20250617,000000,0.312,0.36,0.312,0.3599,400,0
+HVIIR.US,D,20250618,000000,0.3384,0.36,0.3384,0.35,500,0
+HVIIR.US,D,20250620,000000,0.36,0.3635,0.328,0.328,651,0
+HVIIR.US,D,20250623,000000,0.36,0.36,0.345,0.345,685,0
+HVIIR.US,D,20250624,000000,0.36,0.36,0.36,0.36,170,0
+HVIIR.US,D,20250625,000000,0.336,0.36,0.2971,0.3,66705,0
+HVIIR.US,D,20250627,000000,0.33,0.33,0.33,0.33,2968,0
+HVIIR.US,D,20250701,000000,0.32,0.32,0.3,0.3,12500,0
+HVIIR.US,D,20250703,000000,0.29,0.29,0.2899,0.2899,5000,0
+HVIIR.US,D,20250707,000000,0.29,0.295,0.26,0.26,8600,0
+HVIIR.US,D,20250708,000000,0.28,0.28,0.25,0.25,47187,0
+HVIIR.US,D,20250710,000000,0.265001,0.265001,0.265001,0.265001,6100,0
+HVIIR.US,D,20250715,000000,0.2592,0.3,0.2495,0.27,57000,0
+HVIIR.US,D,20250724,000000,0.3,0.3,0.3,0.3,200,0
+HVIIR.US,D,20250728,000000,0.275,0.275,0.27,0.27,100000,0
+HVIIR.US,D,20250729,000000,0.28,0.3,0.26,0.2687,174230,0
+HVIIR.US,D,20250730,000000,0.265,0.275,0.26,0.2675,63366,0
+HVIIR.US,D,20250731,000000,0.265,0.275,0.265,0.2749,25599,0
+HVIIR.US,D,20250801,000000,0.27,0.275,0.27,0.275,72208,0
+HVIIR.US,D,20250805,000000,0.28,0.28,0.28,0.28,16793,0
+HVIIR.US,D,20250806,000000,0.28,0.29,0.28,0.2899,26423,0
+HVIIR.US,D,20250811,000000,0.289899,0.289899,0.289899,0.289899,177,0
+HVIIR.US,D,20250813,000000,0.3,0.3,0.2999,0.2999,49545,0
+HVIIR.US,D,20250814,000000,0.32,0.32,0.3,0.3,39135,0
+HVIIR.US,D,20250815,000000,0.316,0.316,0.316,0.316,106,0
+HVIIR.US,D,20250818,000000,0.3,0.3,0.3,0.3,50662,0
+HVIIR.US,D,20250819,000000,0.2727,0.3,0.27,0.3,95588,0
+HVIIR.US,D,20250822,000000,0.3,0.3,0.3,0.3,101,0
+HVIIR.US,D,20250825,000000,0.26,0.3,0.2501,0.3,14301,0
+HVIIR.US,D,20250826,000000,0.3,0.3,0.3,0.3,81661,0
+HVIIR.US,D,20250827,000000,0.3,0.339,0.3,0.3,34200,0
+HVIIR.US,D,20250828,000000,0.3,0.3375,0.3,0.3,71965,0
+HVIIR.US,D,20250829,000000,0.25,0.25,0.25,0.25,115,0
+HVIIR.US,D,20250909,000000,0.3,0.3,0.3,0.3,992,0
+HVIIR.US,D,20250910,000000,0.3,0.3,0.2988,0.2999,12704,0
+HVIIR.US,D,20250911,000000,0.3,0.3,0.298,0.3,37600,0
+HVIIR.US,D,20250915,000000,0.285,0.285,0.285,0.285,177,0
+HVIIR.US,D,20250916,000000,0.3,0.3,0.3,0.3,206,0
+HVIIR.US,D,20250917,000000,0.3,0.3102,0.3,0.3004,17304,0
+HVIIR.US,D,20250919,000000,0.27,0.27,0.27,0.27,125000,0
+HVIIR.US,D,20250929,000000,0.3,0.3,0.3,0.3,300,0
+HVIIR.US,D,20250930,000000,0.27,0.2731,0.27,0.27,370085,0
+HVIIR.US,D,20251001,000000,0.3,0.33,0.298,0.32,381251,0
+HVIIR.US,D,20251002,000000,0.32,0.32,0.32,0.32,816,0
+HVIIR.US,D,20251003,000000,0.35,0.35,0.3202,0.34,16355,0
+HVIIR.US,D,20251006,000000,0.34,0.34,0.33,0.34,288993,0
+HVIIR.US,D,20251008,000000,0.33,0.37,0.33,0.37,28992,0
+HVIIR.US,D,20251009,000000,0.35,0.35,0.34,0.34,3074,0
+HVIIR.US,D,20251010,000000,0.35,0.3599,0.3494,0.3599,83615,0
+HVIIR.US,D,20251013,000000,0.35,0.35,0.3499,0.3499,50358,0
+HVIIR.US,D,20251014,000000,0.35,0.4887,0.35,0.4063,549313,0
+HVIIR.US,D,20251015,000000,0.43,0.43,0.43,0.43,2396,0
+HVIIR.US,D,20251016,000000,0.4455,0.45,0.42,0.42,58492,0
+HVIIR.US,D,20251020,000000,0.42,0.42,0.42,0.42,21700,0
+HVIIR.US,D,20251021,000000,0.4448,0.45,0.44,0.44,4252,0
+HVIIR.US,D,20251022,000000,0.424,0.424,0.4196,0.4201,567156,0
+HVIIR.US,D,20251023,000000,0.561,0.65,0.55,0.62,2231316,0
+HVIIR.US,D,20251024,000000,0.62,0.64,0.53,0.5617,753284,0
+HVIIR.US,D,20251027,000000,0.594,0.5997,0.5061,0.5101,210171,0
+HVIIR.US,D,20251028,000000,0.5,0.55,0.4896,0.5,427756,0
+HVIIR.US,D,20251029,000000,0.5,0.5,0.47,0.48,142434,0
+HVIIR.US,D,20251030,000000,0.46,0.5,0.46,0.4998,14749,0
+HVIIR.US,D,20251031,000000,0.54,0.54,0.47,0.49,44146,0
+HVIIR.US,D,20251103,000000,0.5,0.5,0.45,0.45,73651,0
+HVIIR.US,D,20251104,000000,0.45,0.45,0.2988,0.45,75444,0
+HVIIR.US,D,20251105,000000,0.4284,0.4499,0.42,0.42,4060,0
+HVIIR.US,D,20251106,000000,0.42,0.436,0.385,0.436,86922,0
+HVIIR.US,D,20251107,000000,0.39,0.4187,0.39,0.4125,44575,0
+HVIIR.US,D,20251110,000000,0.46,0.46,0.4,0.4,6239,0
+HVIIR.US,D,20251111,000000,0.4,0.42,0.4,0.4,10623,0
+HVIIR.US,D,20251112,000000,0.4,0.4,0.36,0.36,61878,0
+HVIIR.US,D,20251113,000000,0.38,0.38,0.38,0.38,5687,0
+HVIIR.US,D,20251114,000000,0.35,0.4,0.35,0.4,5619,0
+HVIIR.US,D,20251117,000000,0.3846,0.414,0.2498,0.276,280466,0
+HVIIR.US,D,20251118,000000,0.27,0.3401,0.27,0.33,152212,0
+HVIIR.US,D,20251119,000000,0.3117,0.3201,0.3117,0.3201,7153,0
+HVIIR.US,D,20251120,000000,0.315,0.339,0.3,0.32,28639,0
+HVIIR.US,D,20251121,000000,0.3,0.3219,0.3,0.3219,21690,0
+HVIIR.US,D,20251125,000000,0.32,0.32,0.32,0.32,198,0
+HVIIR.US,D,20251126,000000,0.32,0.32,0.27,0.3,42987,0
+HVIIR.US,D,20251128,000000,0.3,0.33,0.3,0.33,3048,0
+HVIIR.US,D,20251201,000000,0.33,0.3301,0.27,0.2709,29748,0
+HVIIR.US,D,20251202,000000,0.3012,0.3295,0.3012,0.3053,3024,0
+HVIIR.US,D,20251203,000000,0.3,0.3141,0.2695,0.3141,13463,0
+HVIIR.US,D,20251204,000000,0.31,0.31,0.27,0.27,247725,0
+HVIIR.US,D,20251205,000000,0.2501,0.27,0.2501,0.27,2044,0
+HVIIR.US,D,20251208,000000,0.27,0.2715,0.27,0.27,5484,0
+HVIIR.US,D,20251209,000000,0.2501,0.28,0.231,0.24,48725,0
+HVIIR.US,D,20251210,000000,0.25,0.25,0.25,0.25,1520,0
+HVIIR.US,D,20251211,000000,0.25,0.3145,0.25,0.285,72405,0
+HVIIR.US,D,20251212,000000,0.29,0.2902,0.24,0.28,27949,0
+HVIIR.US,D,20251215,000000,0.29,0.2998,0.2696,0.27,11487,0
+HVIIR.US,D,20251216,000000,0.27,0.2988,0.27,0.2988,1745,0
+HVIIR.US,D,20251217,000000,0.289471,0.3,0.265729,0.3,13667,0
+HVIIR.US,D,20251223,000000,0.2973,0.3085,0.2973,0.3,3400,0
+HVIIR.US,D,20251224,000000,0.29,0.3,0.29,0.3,7729,0
+HVIIR.US,D,20251226,000000,0.3211,0.3211,0.3,0.3,14750,0
+HVIIR.US,D,20251229,000000,0.3,0.3002,0.3,0.3,1700,0
+HVIIR.US,D,20251230,000000,0.3,0.3,0.2795,0.2998,6022,0
+HVIIR.US,D,20251231,000000,0.28,0.2848,0.26,0.279,13225,0
+HVIIR.US,D,20260102,000000,0.3223,0.35,0.2877,0.3,8620,0
+HVIIR.US,D,20260105,000000,0.3,0.3,0.3,0.3,538,0
+HVIIR.US,D,20260106,000000,0.3444,0.3444,0.3001,0.3285,2146,0
+HVIIR.US,D,20260107,000000,0.34,0.34,0.32,0.33,15286,0
+HVIIR.US,D,20260108,000000,0.34,0.3401,0.303,0.31,4275,0
+HVIIR.US,D,20260109,000000,0.3171,0.3325,0.315,0.315,11641,0
+HVIIR.US,D,20260112,000000,0.3277,0.33,0.3052,0.33,2443,0
+HVIIR.US,D,20260113,000000,0.31,0.31,0.232,0.275,37435,0
+HVIIR.US,D,20260114,000000,0.2926,0.3102,0.2201,0.2749,28328,0
+HVIIR.US,D,20260115,000000,0.26,0.2998,0.25,0.2997,35612,0
+HVIIR.US,D,20260116,000000,0.275,0.29,0.25,0.275,10816,0
+HVIIR.US,D,20260120,000000,0.275,0.3049,0.275,0.29,8366,0
+HVIIR.US,D,20260121,000000,0.2973,0.2973,0.2973,0.2973,1955,0
+HVIIR.US,D,20260122,000000,0.2908,0.3048,0.2501,0.296,94530,0
+HVIIR.US,D,20260123,000000,0.266,0.30429,0.2659,0.3,1726,0
+HVIIR.US,D,20260126,000000,0.2755,0.2755,0.2755,0.2755,524,0
+HVIIR.US,D,20260127,000000,0.28,0.284433,0.28,0.284433,355,0
+HVIIR.US,D,20260128,000000,0.28,0.29,0.28,0.2823,41832,0
+HVIIR.US,D,20260129,000000,0.28,0.28,0.2511,0.2689,17755,0
+HVIIR.US,D,20260130,000000,0.26,0.2801,0.26,0.28,24136,0
+HVIIR.US,D,20260202,000000,0.28,0.28,0.232,0.244,59590,0
+HVIIR.US,D,20260203,000000,0.2448,0.29,0.2431,0.2431,17307,0
+HVIIR.US,D,20260204,000000,0.2451,0.2462,0.243,0.2462,11631,0
+HVIIR.US,D,20260205,000000,0.25,0.26,0.25,0.2555,11145,0
+HVIIR.US,D,20260206,000000,0.273,0.3,0.273,0.283,3834,0
+HVIIR.US,D,20260209,000000,0.3,0.3,0.2705,0.28,5186,0
+HVIIR.US,D,20260210,000000,0.264561,0.2755,0.264561,0.2755,528,0
+HVIIR.US,D,20260211,000000,0.2652,0.2652,0.2652,0.2652,500,0
+HVIIR.US,D,20260212,000000,0.2489,0.2489,0.2489,0.2489,314,0
+HVIIR.US,D,20260217,000000,0.2996,0.2996,0.2996,0.2996,2790,0
+HVIIR.US,D,20260218,000000,0.3,0.3,0.3,0.3,439,0

daily/us/nasdaq stocks/1/ibacr.us.txt

@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBACR.US,D,20240506,000000,0.09,0.105,0.075,0.1021,404428,0
+IBACR.US,D,20240507,000000,0.1023,0.1023,0.0875,0.0875,17593,0
+IBACR.US,D,20240508,000000,0.09,0.1023,0.0875,0.1023,80116,0
+IBACR.US,D,20240509,000000,0.0875,0.0875,0.0875,0.0875,764,0
+IBACR.US,D,20240510,000000,0.0876,0.0997,0.085,0.0997,113636,0
+IBACR.US,D,20240513,000000,0.085,0.0999,0.0805,0.0805,71446,0
+IBACR.US,D,20240514,000000,0.075,0.095,0.061,0.075,114284,0
+IBACR.US,D,20240515,000000,0.075,0.0899,0.075,0.0899,3174,0
+IBACR.US,D,20240516,000000,0.0895,0.094,0.0895,0.0895,1055,0
+IBACR.US,D,20240517,000000,0.085,0.0851,0.075,0.08,9390,0
+IBACR.US,D,20240520,000000,0.08,0.08,0.075,0.079984,175211,0
+IBACR.US,D,20240522,000000,0.075,0.085105,0.075,0.085105,6126,0
+IBACR.US,D,20240523,000000,0.0605,0.085,0.0605,0.085,822,0
+IBACR.US,D,20240524,000000,0.0805,0.09,0.0805,0.09,21900,0
+IBACR.US,D,20240528,000000,0.0949,0.0949,0.0949,0.0949,250,0
+IBACR.US,D,20240529,000000,0.095,0.0973,0.094984,0.095,118400,0
+IBACR.US,D,20240530,000000,0.08485,0.08485,0.08485,0.08485,800,0
+IBACR.US,D,20240531,000000,0.09,0.09,0.09,0.09,100,0
+IBACR.US,D,20240604,000000,0.0995,0.0995,0.0995,0.0995,2450,0
+IBACR.US,D,20240605,000000,0.0917,0.095,0.087601,0.095,6832,0
+IBACR.US,D,20240606,000000,0.1,0.1099,0.09,0.1,55250,0
+IBACR.US,D,20240607,000000,0.09,0.1,0.09,0.1,4710,0
+IBACR.US,D,20240614,000000,0.1018,0.1099,0.1018,0.1099,3300,0
+IBACR.US,D,20240617,000000,0.1,0.1,0.1,0.1,1979,0
+IBACR.US,D,20240618,000000,0.11,0.1194,0.11,0.11,52234,0
+IBACR.US,D,20240620,000000,0.11,0.115,0.1099,0.1099,51600,0
+IBACR.US,D,20240621,000000,0.1075,0.1075,0.1075,0.1075,51801,0
+IBACR.US,D,20240625,000000,0.1075,0.10875,0.0999,0.1,593192,0
+IBACR.US,D,20240626,000000,0.1,0.5862,0.0753,0.08,249560,0
+IBACR.US,D,20240627,000000,0.0755,0.087751,0.0755,0.087751,1101,0
+IBACR.US,D,20240628,000000,0.08,0.0881,0.0756,0.0756,2052,0
+IBACR.US,D,20240702,000000,0.092751,0.092751,0.092751,0.092751,295,0
+IBACR.US,D,20240708,000000,0.08,0.095,0.08,0.095,11650,0
+IBACR.US,D,20240709,000000,0.0799,0.1,0.0799,0.1,1320,0
+IBACR.US,D,20240710,000000,0.08,0.08,0.08,0.08,694,0
+IBACR.US,D,20240711,000000,0.08,0.08,0.08,0.08,2394,0
+IBACR.US,D,20240712,000000,0.08,0.08,0.08,0.08,1918,0
+IBACR.US,D,20240716,000000,0.08,0.086751,0.08,0.086751,8180,0
+IBACR.US,D,20240723,000000,0.085,0.09,0.085,0.09,10762,0
+IBACR.US,D,20240731,000000,0.08,0.08,0.08,0.08,571,0
+IBACR.US,D,20240801,000000,0.08,0.11,0.08,0.1099,11998,0
+IBACR.US,D,20240802,000000,0.08,0.11,0.08,0.081,192891,0
+IBACR.US,D,20240806,000000,0.08,0.08,0.0755,0.0755,1000,0
+IBACR.US,D,20240812,000000,0.0751,0.11,0.0751,0.11,900,0
+IBACR.US,D,20240813,000000,0.0751,0.11,0.075,0.075,3622,0
+IBACR.US,D,20240815,000000,0.08547,0.08547,0.08547,0.08547,814,0
+IBACR.US,D,20240816,000000,0.092451,0.1099,0.0701,0.0701,1395,0
+IBACR.US,D,20240820,000000,0.07,0.07,0.07,0.07,911,0
+IBACR.US,D,20240821,000000,0.0701,0.0701,0.0701,0.0701,479,0
+IBACR.US,D,20240822,000000,0.07,0.07,0.07,0.07,1168,0
+IBACR.US,D,20240827,000000,0.07,0.07,0.07,0.07,465,0
+IBACR.US,D,20240828,000000,0.0709,0.0709,0.07,0.07,6277,0
+IBACR.US,D,20240829,000000,0.0701,0.0701,0.0701,0.0701,202,0
+IBACR.US,D,20240903,000000,0.0701,0.0701,0.0701,0.0701,2870,0
+IBACR.US,D,20240905,000000,0.0701,0.1099,0.0701,0.0879,10252,0
+IBACR.US,D,20240906,000000,0.0801,0.0801,0.0801,0.0801,5000,0
+IBACR.US,D,20240909,000000,0.08,0.0801,0.0702,0.0702,2421,0
+IBACR.US,D,20240910,000000,0.0702,0.0702,0.0702,0.0702,383,0
+IBACR.US,D,20240911,000000,0.0737,0.0737,0.0701,0.0702,6601,0
+IBACR.US,D,20240913,000000,0.079251,0.0884,0.079251,0.0884,4563,0
+IBACR.US,D,20240916,000000,0.11,0.11,0.07,0.07,6870,0
+IBACR.US,D,20240917,000000,0.07,0.07,0.07,0.07,551,0
+IBACR.US,D,20240918,000000,0.0702,0.0723,0.0701,0.0701,1464,0
+IBACR.US,D,20240919,000000,0.07,0.07,0.07,0.07,400,0
+IBACR.US,D,20240920,000000,0.0715,0.088,0.07,0.07,10300,0
+IBACR.US,D,20240924,000000,0.07,0.1,0.07,0.0701,16380,0
+IBACR.US,D,20240925,000000,0.07,0.07,0.07,0.07,1153,0
+IBACR.US,D,20240926,000000,0.07,0.0701,0.07,0.0701,3436,0
+IBACR.US,D,20241007,000000,0.0791,0.08,0.0791,0.08,800,0
+IBACR.US,D,20241008,000000,0.072,0.08,0.07,0.08,8856,0
+IBACR.US,D,20241010,000000,0.0832,0.0832,0.07,0.07,5244,0
+IBACR.US,D,20241014,000000,0.0702,0.074,0.0702,0.0729,539,0
+IBACR.US,D,20241015,000000,0.074,0.074,0.0739,0.074,972,0
+IBACR.US,D,20241018,000000,0.074,0.074,0.0722,0.0722,4498,0
+IBACR.US,D,20241021,000000,0.0752,0.0768,0.0751,0.0751,390,0
+IBACR.US,D,20241023,000000,0.074,0.074,0.0739,0.074,945,0
+IBACR.US,D,20241028,000000,0.0701,0.0701,0.07,0.0701,4600,0
+IBACR.US,D,20241030,000000,0.072,0.072353,0.07,0.07,3991,0
+IBACR.US,D,20241031,000000,0.07,0.08,0.07,0.08,7269,0
+IBACR.US,D,20241101,000000,0.071758,0.071758,0.071758,0.071758,4550,0
+IBACR.US,D,20241108,000000,0.0759,0.0759,0.0759,0.0759,200,0
+IBACR.US,D,20241111,000000,0.0759,0.0759,0.0759,0.0759,100,0
+IBACR.US,D,20241113,000000,0.089949,0.089949,0.089949,0.089949,151,0
+IBACR.US,D,20241115,000000,0.070299,0.070299,0.070299,0.070299,700,0
+IBACR.US,D,20241119,000000,0.07,0.075,0.07,0.075,10216,0
+IBACR.US,D,20241120,000000,0.0759,0.0759,0.0601,0.063105,20320,0
+IBACR.US,D,20241121,000000,0.0651,0.07,0.06,0.07,10348,0
+IBACR.US,D,20241122,000000,0.066,0.066,0.0505,0.056,15029,0
+IBACR.US,D,20241125,000000,0.0583,0.075,0.035,0.0501,49023,0
+IBACR.US,D,20241126,000000,0.065,0.0712,0.065,0.065,8787,0
+IBACR.US,D,20241127,000000,0.0549,0.0749,0.0548,0.0551,1606,0
+IBACR.US,D,20241202,000000,0.0682,0.0682,0.05,0.05,5246,0
+IBACR.US,D,20241203,000000,0.0601,0.065,0.0601,0.065,1079,0
+IBACR.US,D,20241204,000000,0.065,0.0749,0.065,0.0749,252,0
+IBACR.US,D,20241205,000000,0.07,0.0749,0.0549,0.0749,1788,0
+IBACR.US,D,20241206,000000,0.0629,0.072,0.0601,0.06745,1030,0
+IBACR.US,D,20241209,000000,0.05,0.064999,0.05,0.064999,10709,0
+IBACR.US,D,20241211,000000,0.0501,0.0501,0.05,0.05,3045,0
+IBACR.US,D,20241212,000000,0.05,0.0551,0.05,0.055,107983,0
+IBACR.US,D,20241213,000000,0.0501,0.0749,0.0501,0.0605,1978,0
+IBACR.US,D,20241216,000000,0.06,0.0601,0.0581,0.0601,3356,0
+IBACR.US,D,20241217,000000,0.0543,0.06745,0.0503,0.065,13685,0
+IBACR.US,D,20241219,000000,0.073,0.0739,0.069,0.0739,480,0
+IBACR.US,D,20241220,000000,0.06,0.06695,0.06,0.0601,8889,0
+IBACR.US,D,20241227,000000,0.064855,0.064855,0.064855,0.064855,7210,0
+IBACR.US,D,20241230,000000,0.065,0.065,0.064,0.065,1002,0
+IBACR.US,D,20241231,000000,0.0513,0.0693,0.0513,0.0693,400,0
+IBACR.US,D,20250102,000000,0.07,0.07,0.07,0.07,75601,0
+IBACR.US,D,20250103,000000,0.0627,0.0627,0.0601,0.0601,2550,0
+IBACR.US,D,20250107,000000,0.0533,0.06,0.0506,0.06,1370,0
+IBACR.US,D,20250108,000000,0.0627,0.075,0.0601,0.075,5879,0
+IBACR.US,D,20250114,000000,0.0587,0.0623,0.0506,0.0623,15583,0
+IBACR.US,D,20250116,000000,0.055,0.0601,0.055,0.0601,5896,0
+IBACR.US,D,20250117,000000,0.095,0.095,0.095,0.095,2042,0
+IBACR.US,D,20250121,000000,0.0914,0.0925,0.0551,0.0675,3251,0
+IBACR.US,D,20250122,000000,0.055,0.0601,0.055,0.0601,4397,0
+IBACR.US,D,20250123,000000,0.07,0.07,0.065,0.065,1731,0
+IBACR.US,D,20250124,000000,0.071,0.071,0.071,0.071,732,0
+IBACR.US,D,20250128,000000,0.0551,0.0551,0.0551,0.0551,1273,0
+IBACR.US,D,20250129,000000,0.0625,0.0625,0.0625,0.0625,1799,0
+IBACR.US,D,20250130,000000,0.0704,0.0704,0.0581,0.0581,1366,0
+IBACR.US,D,20250131,000000,0.0551,0.0661,0.055,0.0575,7997,0
+IBACR.US,D,20250203,000000,0.0551,0.0551,0.0551,0.0551,194,0
+IBACR.US,D,20250205,000000,0.055,0.076,0.055,0.076,3573,0
+IBACR.US,D,20250207,000000,0.075,0.075,0.0628,0.0628,979,0
+IBACR.US,D,20250210,000000,0.070367,0.070367,0.070367,0.070367,600,0
+IBACR.US,D,20250211,000000,0.0557,0.0569,0.0551,0.0551,2342,0
+IBACR.US,D,20250212,000000,0.0601,0.076782,0.0601,0.076782,2993,0
+IBACR.US,D,20250213,000000,0.0654,0.0654,0.0601,0.0654,661,0
+IBACR.US,D,20250214,000000,0.0751,0.0785,0.07,0.072,1011,0
+IBACR.US,D,20250218,000000,0.067,0.0817,0.067,0.0817,949,0
+IBACR.US,D,20250219,000000,0.06,0.06,0.06,0.06,1116,0
+IBACR.US,D,20250220,000000,0.0633,0.0633,0.0633,0.0633,703,0
+IBACR.US,D,20250221,000000,0.06,0.0701,0.06,0.0701,4352,0
+IBACR.US,D,20250224,000000,0.06,0.0638,0.06,0.0638,2641,0
+IBACR.US,D,20250225,000000,0.065,0.076,0.065,0.076,1234,0
+IBACR.US,D,20250226,000000,0.077,0.077033,0.06,0.06,5150,0
+IBACR.US,D,20250227,000000,0.0601,0.0601,0.0601,0.0601,4400,0
+IBACR.US,D,20250228,000000,0.0662,0.069,0.0554,0.0554,400,0
+IBACR.US,D,20250303,000000,0.07,0.0701,0.07,0.0701,320,0
+IBACR.US,D,20250304,000000,0.06,0.06,0.055,0.055,2284,0
+IBACR.US,D,20250306,000000,0.055,0.0661,0.055,0.0661,700,0
+IBACR.US,D,20250307,000000,0.0585,0.0666,0.0551,0.0666,2675,0
+IBACR.US,D,20250311,000000,0.0566,0.0566,0.0551,0.0551,1011,0
+IBACR.US,D,20250312,000000,0.0551,0.0818,0.0551,0.0818,841,0
+IBACR.US,D,20250314,000000,0.073,0.0851,0.0649,0.0649,14250,0
+IBACR.US,D,20250317,000000,0.069101,0.069101,0.069101,0.069101,802,0
+IBACR.US,D,20250325,000000,0.0669,0.0669,0.0669,0.0669,1311,0
+IBACR.US,D,20250326,000000,0.0605,0.0606,0.0601,0.0602,4751,0
+IBACR.US,D,20250328,000000,0.0601,0.07505,0.0601,0.07505,1552,0
+IBACR.US,D,20250401,000000,0.066,0.066,0.0601,0.0601,5364,0
+IBACR.US,D,20250402,000000,0.065242,0.065242,0.065242,0.065242,615,0
+IBACR.US,D,20250403,000000,0.0601,0.09,0.0601,0.09,1014,0
+IBACR.US,D,20250404,000000,0.066,0.09,0.0601,0.0601,2320,0
+IBACR.US,D,20250407,000000,0.0631,0.0631,0.0511,0.0511,40559,0
+IBACR.US,D,20250408,000000,0.063,0.063,0.063,0.063,294,0
+IBACR.US,D,20250409,000000,0.0511,0.0511,0.0511,0.0511,2022,0
+IBACR.US,D,20250411,000000,0.063,0.063,0.063,0.063,156,0
+IBACR.US,D,20250414,000000,0.0533,0.0533,0.0376,0.0488,37766,0
+IBACR.US,D,20250415,000000,0.06,0.06,0.06,0.06,100,0
+IBACR.US,D,20250416,000000,0.0525,0.0525,0.0501,0.0501,6147,0
+IBACR.US,D,20250417,000000,0.0564,0.0564,0.05,0.05,2116,0
+IBACR.US,D,20250425,000000,0.05625,0.06,0.0501,0.0501,700,0
+IBACR.US,D,20250428,000000,0.0501,0.0501,0.0501,0.0501,10409,0
+IBACR.US,D,20250429,000000,0.0582,0.0582,0.05,0.0563,1100,0
+IBACR.US,D,20250430,000000,0.0625,0.0625,0.0551,0.0551,200,0
+IBACR.US,D,20250502,000000,0.05,0.0508,0.05,0.0503,11067,0
+IBACR.US,D,20250505,000000,0.0501,0.0501,0.0501,0.0501,200,0
+IBACR.US,D,20250506,000000,0.0584,0.06,0.0554,0.0599,3900,0
+IBACR.US,D,20250512,000000,0.06,0.0625,0.0501,0.0551,1033,0
+IBACR.US,D,20250513,000000,0.0636,0.0636,0.0636,0.0636,563,0
+IBACR.US,D,20250514,000000,0.0503,0.0503,0.0503,0.0503,1000,0
+IBACR.US,D,20250522,000000,0.0503,0.0503,0.0503,0.0503,400,0
+IBACR.US,D,20250523,000000,0.0573,0.0573,0.0573,0.0573,529,0
+IBACR.US,D,20250527,000000,0.0647,0.0647,0.0507,0.06,3833,0
+IBACR.US,D,20250529,000000,0.0503,0.0505,0.0501,0.0501,9500,0
+IBACR.US,D,20250530,000000,0.0637,0.0637,0.05,0.0637,7689,0
+IBACR.US,D,20250609,000000,0.07,0.07,0.0553,0.0553,619,0
+IBACR.US,D,20250610,000000,0.06,0.06,0.06,0.06,100,0
+IBACR.US,D,20250612,000000,0.0594,0.0594,0.0594,0.0594,474,0
+IBACR.US,D,20250616,000000,0.062,0.062,0.0434,0.0493,9586,0
+IBACR.US,D,20250617,000000,0.0496,0.0508,0.0495,0.0496,3283,0
+IBACR.US,D,20250618,000000,0.0439,0.0439,0.0413,0.0439,6798,0
+IBACR.US,D,20250625,000000,0.0412,0.0412,0.0412,0.0412,450,0
+IBACR.US,D,20250627,000000,0.0411,0.0411,0.0411,0.0411,100,0
+IBACR.US,D,20250701,000000,0.055,0.07495,0.055,0.0601,4995,0
+IBACR.US,D,20250703,000000,0.0531,0.0531,0.0441,0.0531,1058,0
+IBACR.US,D,20250708,000000,0.044,0.048,0.044,0.044,1179,0
+IBACR.US,D,20250711,000000,0.0655,0.0655,0.0655,0.0655,778,0
+IBACR.US,D,20250714,000000,0.06,0.06,0.06,0.06,280,0
+IBACR.US,D,20250718,000000,0.044,0.044,0.044,0.044,798,0
+IBACR.US,D,20250723,000000,0.0442,0.0442,0.0442,0.0442,577,0
+IBACR.US,D,20250725,000000,0.0501,0.0502,0.0501,0.0501,3741,0
+IBACR.US,D,20250728,000000,0.0898,0.0898,0.0898,0.0898,234,0
+IBACR.US,D,20250729,000000,0.0659,0.0659,0.0501,0.0506,15841,0
+IBACR.US,D,20250730,000000,0.0898,0.0898,0.06,0.06,11022,0
+IBACR.US,D,20250731,000000,0.0566,0.0566,0.0566,0.0566,400,0
+IBACR.US,D,20250805,000000,0.044,0.044,0.044,0.044,2050,0
+IBACR.US,D,20250806,000000,0.0898,0.0919,0.0551,0.0551,233144,0
+IBACR.US,D,20250807,000000,0.0441,0.0574,0.0441,0.0574,12489,0
+IBACR.US,D,20250811,000000,0.2035,0.2035,0.06,0.0601,121008,0
+IBACR.US,D,20250812,000000,0.06,0.06,0.0501,0.0501,17648,0
+IBACR.US,D,20250815,000000,0.0823,0.0823,0.0699,0.0699,11095,0
+IBACR.US,D,20250818,000000,0.0674,0.069,0.0674,0.0689,1237,0
+IBACR.US,D,20250819,000000,0.0617,0.0617,0.0601,0.0601,3469,0
+IBACR.US,D,20250820,000000,0.06,0.06,0.06,0.06,2029,0
+IBACR.US,D,20250825,000000,0.0501,0.0501,0.0501,0.0501,1000,0
+IBACR.US,D,20250827,000000,0.06,0.06,0.06,0.06,203,0
+IBACR.US,D,20250828,000000,0.0811,0.0811,0.06,0.06,1363,0
+IBACR.US,D,20250829,000000,0.06,0.06,0.06,0.06,535,0
+IBACR.US,D,20250902,000000,0.0699,0.0699,0.0699,0.0699,259,0
+IBACR.US,D,20250903,000000,0.0699,0.0699,0.0699,0.0699,2882,0
+IBACR.US,D,20250905,000000,0.06,0.06,0.06,0.06,562,0
+IBACR.US,D,20250908,000000,0.06,0.07,0.06,0.07,256,0
+IBACR.US,D,20250909,000000,0.07,0.07,0.07,0.07,111,0
+IBACR.US,D,20250910,000000,0.090001,0.1,0.08,0.0974,3184,0
+IBACR.US,D,20250911,000000,0.09,0.09,0.09,0.09,1096,0
+IBACR.US,D,20250915,000000,0.08,0.09,0.08,0.08,29341,0
+IBACR.US,D,20250916,000000,0.08,0.08,0.0501,0.08,107084,0
+IBACR.US,D,20250917,000000,0.081,0.081,0.0501,0.0501,74747,0
+IBACR.US,D,20250918,000000,0.075,0.1,0.075,0.0801,137291,0
+IBACR.US,D,20250919,000000,0.0738,0.0851,0.07,0.0851,2266,0
+IBACR.US,D,20250922,000000,0.075611,0.075611,0.075611,0.075611,160,0
+IBACR.US,D,20250926,000000,0.08,0.0814,0.08,0.0803,9806,0
+IBACR.US,D,20250929,000000,0.0837,0.0837,0.0837,0.0837,1000,0
+IBACR.US,D,20251002,000000,0.1,0.1,0.0801,0.0801,1075,0
+IBACR.US,D,20251007,000000,0.0848,0.0848,0.0848,0.0848,515,0
+IBACR.US,D,20251008,000000,0.08,0.0801,0.0714,0.0719,26946,0
+IBACR.US,D,20251009,000000,0.0713,0.0772,0.07,0.0772,923,0
+IBACR.US,D,20251013,000000,0.0716,0.0716,0.0716,0.0716,100,0
+IBACR.US,D,20251015,000000,0.0717,0.0829,0.06,0.06,48240,0
+IBACR.US,D,20251016,000000,0.0643,0.0661,0.0601,0.0661,9145,0
+IBACR.US,D,20251017,000000,0.0662,0.0662,0.0661,0.0661,1835,0
+IBACR.US,D,20251020,000000,0.07235,0.0724,0.07235,0.0724,351,0
+IBACR.US,D,20251021,000000,0.073,0.073,0.0601,0.0601,1285,0
+IBACR.US,D,20251022,000000,0.075,0.075,0.06,0.0602,40221,0
+IBACR.US,D,20251023,000000,0.07,0.07,0.0646,0.0646,501,0
+IBACR.US,D,20251028,000000,0.07,0.0701,0.07,0.0701,950,0
+IBACR.US,D,20251029,000000,0.0651,0.0651,0.0651,0.0651,822,0
+IBACR.US,D,20251106,000000,0.06,0.06,0.06,0.06,704,0
+IBACR.US,D,20251107,000000,0.0695,0.0695,0.0695,0.0695,200,0
+IBACR.US,D,20251117,000000,0.0628,0.066,0.0601,0.066,800,0
+IBACR.US,D,20251121,000000,0.0602,0.0602,0.0602,0.0602,569,0
+IBACR.US,D,20251124,000000,0.0643,0.0643,0.0643,0.0643,652,0
+IBACR.US,D,20251126,000000,0.07,0.07,0.07,0.07,3287,0
+IBACR.US,D,20251205,000000,0.079,0.079,0.0625,0.0625,1584,0
+IBACR.US,D,20251208,000000,0.0745,0.0745,0.0745,0.0745,250,0
+IBACR.US,D,20251210,000000,0.077,0.077,0.077,0.077,213,0
+IBACR.US,D,20251211,000000,0.0656,0.0701,0.0626,0.0701,1700,0
+IBACR.US,D,20251215,000000,0.07,0.08,0.0626,0.08,4085,0
+IBACR.US,D,20251216,000000,0.08,0.08,0.08,0.08,360,0
+IBACR.US,D,20251218,000000,0.07,0.07,0.062052,0.0673,36580,0
+IBACR.US,D,20251223,000000,0.0705,0.0707,0.0705,0.0707,1181,0
+IBACR.US,D,20251229,000000,0.069,0.069,0.0632,0.067081,1579,0
+IBACR.US,D,20251230,000000,0.08,0.08,0.08,0.08,544,0
+IBACR.US,D,20251231,000000,0.051,0.0799,0.051,0.0784,129068,0
+IBACR.US,D,20260105,000000,0.069,0.069,0.069,0.069,1233,0
+IBACR.US,D,20260106,000000,0.0691,0.0691,0.069,0.069,407,0
+IBACR.US,D,20260107,000000,0.073,0.0759,0.073,0.0759,403,0
+IBACR.US,D,20260108,000000,0.074999,0.076,0.069,0.069,17352,0
+IBACR.US,D,20260109,000000,0.069,0.0745,0.069,0.0745,14420,0
+IBACR.US,D,20260120,000000,0.074,0.074,0.0696,0.0696,741,0
+IBACR.US,D,20260123,000000,0.0696,0.0696,0.0696,0.0696,2479,0
+IBACR.US,D,20260126,000000,0.074,0.074,0.074,0.074,100,0
+IBACR.US,D,20260127,000000,0.0695,0.0697,0.069,0.0697,13370,0
+IBACR.US,D,20260129,000000,0.069,0.07,0.069,0.07,3484,0
+IBACR.US,D,20260130,000000,0.069,0.070021,0.069,0.070021,1110,0
+IBACR.US,D,20260209,000000,0.069,0.069,0.069,0.069,1800,0
+IBACR.US,D,20260210,000000,0.069,0.0691,0.0502,0.052,101899,0
+IBACR.US,D,20260211,000000,0.06,0.0601,0.06,0.0601,5432,0
+IBACR.US,D,20260212,000000,0.06,0.06,0.05,0.054,12832,0
+IBACR.US,D,20260218,000000,0.054,0.054,0.054,0.054,396,0