Add files using upload-large-folder tool

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

@@ -0,0 +1,1111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACT.US,D,20210916,000000,17.7942,18.9954,17.3592,18.2312,3838376.8667971,0
+ACT.US,D,20210917,000000,18.0534,18.6313,17.7942,17.7942,746323.4499315,0
+ACT.US,D,20210920,000000,17.3317,18.1688,17.1274,17.6609,1201647.0370632,0
+ACT.US,D,20210921,000000,18.008,18.4478,17.7374,17.8037,293465.50635957,0
+ACT.US,D,20210922,000000,17.8397,19.2006,17.7063,18.9869,373734.25755051,0
+ACT.US,D,20210923,000000,18.9963,19.6811,18.9963,19.3784,416696.93354161,0
+ACT.US,D,20210924,000000,19.281,19.6235,18.5036,19.4409,179345.96433999,0
+ACT.US,D,20210927,000000,19.77,19.77,19.2451,19.387,295247.07128168,0
+ACT.US,D,20210928,000000,19.387,19.5212,19.1742,19.4409,190400.12532554,0
+ACT.US,D,20210929,000000,19.4493,19.6281,19.2271,19.5562,104259.08239727,0
+ACT.US,D,20210930,000000,19.4049,19.6934,19.2981,19.5128,86019.452443969,0
+ACT.US,D,20211001,000000,19.6187,19.7615,19.2669,19.369,104355.29747615,0
+ACT.US,D,20211004,000000,19.281,19.4314,18.6218,18.916,142182.62579564,0
+ACT.US,D,20211005,000000,19.0323,19.0579,17.9276,18.5424,127247.08508956,0
+ACT.US,D,20211006,000000,18.5159,18.8355,18.2927,18.6852,58642.561922788,0
+ACT.US,D,20211007,000000,18.7732,18.863,18.2482,18.6038,106742.70020264,0
+ACT.US,D,20211008,000000,18.7287,19.0758,18.5244,18.6038,75824.883316976,0
+ACT.US,D,20211011,000000,18.444,19.1202,18.1149,18.1952,401645.08889404,0
+ACT.US,D,20211012,000000,18.4799,18.6218,18.1867,18.2397,447949.91724051,0
+ACT.US,D,20211013,000000,18.1508,18.7116,17.9815,18.4619,724663.42678946,0
+ACT.US,D,20211014,000000,18.6757,19.2177,18.5518,18.969,644635.74194999,0
+ACT.US,D,20211015,000000,19.1297,19.2981,18.5858,19.1826,167673.27784735,0
+ACT.US,D,20211018,000000,19.316,19.4948,19.1921,19.387,143417.56219268,0
+ACT.US,D,20211019,000000,19.5298,20.2589,19.1514,20.0273,235710.02631788,0
+ACT.US,D,20211020,000000,20.5077,20.7574,20.0367,20.5976,300461.71709524,0
+ACT.US,D,20211021,000000,20.4992,20.6865,20.0632,20.4557,148690.35997698,0
+ACT.US,D,20211022,000000,20.4463,20.7063,20.2685,20.4463,166003.7876325,0
+ACT.US,D,20211025,000000,20.4642,20.5976,20.0812,20.206,81349.320538355,0
+ACT.US,D,20211026,000000,20.0906,20.2505,19.8854,20.0187,82424.603342976,0
+ACT.US,D,20211027,000000,20.0187,20.6723,20.0187,20.4557,81471.968331213,0
+ACT.US,D,20211028,000000,20.4992,20.6865,20.3838,20.5172,117300.98347396,0
+ACT.US,D,20211029,000000,20.0093,20.695,20.0093,20.4463,104964.3072062,0
+ACT.US,D,20211101,000000,20.2949,20.6591,20.2098,20.5531,157480.82333747,0
+ACT.US,D,20211102,000000,20.7044,20.7044,20.0727,20.1436,145000.35310567,0
+ACT.US,D,20211103,000000,20.1436,21.3532,19.9071,20.7849,261305.35191696,0
+ACT.US,D,20211104,000000,20.6421,21.3532,20.5891,20.9268,275627.65365873,0
+ACT.US,D,20211105,000000,21.078,21.2776,20.5616,20.6685,185318.70039043,0
+ACT.US,D,20211108,000000,20.7044,21.132,20.5257,20.6155,77700.548700847,0
+ACT.US,D,20211109,000000,20.4642,20.4907,19.8939,19.9753,192344.51576576,0
+ACT.US,D,20211110,000000,19.9573,20.0594,19.6811,19.8495,102813.74159696,0
+ACT.US,D,20211111,000000,19.9034,20.5512,19.4636,19.5383,373949.94849657,0
+ACT.US,D,20211112,000000,19.5922,19.8239,19.4673,19.5742,162053.68285565,0
+ACT.US,D,20211115,000000,20.0017,20.2949,19.9365,20.2864,262687.25420371,0
+ACT.US,D,20211116,000000,20.4557,20.731,20.2419,20.6771,173372.17098098,0
+ACT.US,D,20211117,000000,20.5172,20.5531,19.8854,20.4197,177977.80706449,0
+ACT.US,D,20211118,000000,20.5172,20.731,20.0812,20.6061,105458.07030331,0
+ACT.US,D,20211119,000000,20.6865,20.9362,20.3224,20.4822,223022.32360849,0
+ACT.US,D,20211122,000000,20.6515,21.0336,20.5531,20.5891,191948.02505609,0
+ACT.US,D,20211123,000000,20.713,20.8029,19.7615,20.3658,267280.20258451,0
+ACT.US,D,20211124,000000,20.1124,20.6761,19.9809,20.3469,168600.5374537,0
+ACT.US,D,20211126,000000,20.2155,20.2438,19.5761,20.1218,146288.15493068,0
+ACT.US,D,20211129,000000,20.4794,20.4794,19.5667,19.6801,393855.89673903,0
+ACT.US,D,20211130,000000,19.5572,19.8675,19.4541,19.5203,149008.60985328,0
+ACT.US,D,20211201,000000,19.7644,20.2249,19.5109,19.6423,125977.25751006,0
+ACT.US,D,20211202,000000,19.7455,20.3469,19.4872,20.084,244724.6390929,0
+ACT.US,D,20211203,000000,20.2249,20.3101,19.5572,19.9053,210388.54363562,0
+ACT.US,D,20211206,000000,19.8485,20.3053,19.7549,20.0556,152624.60512546,0
+ACT.US,D,20211207,000000,20.2155,20.2627,19.6887,20.1218,189042.54113564,0
+ACT.US,D,20211208,000000,20.0746,20.0793,19.5478,19.717,114229.50210973,0
+ACT.US,D,20211209,000000,19.5761,19.6801,19.2092,19.5203,119632.34884681,0
+ACT.US,D,20211210,000000,19.4824,20.0651,19.473,19.5667,68518.881173487,0
+ACT.US,D,20211213,000000,19.595,19.595,19.2753,19.4636,112705.92047604,0
+ACT.US,D,20211214,000000,19.5572,19.9998,19.3879,19.5761,163863.79510886,0
+ACT.US,D,20211215,000000,19.4068,20.2627,19.3604,19.9809,217965.21677025,0
+ACT.US,D,20211216,000000,20.0178,20.5919,19.1912,19.3784,283343.89152316,0
+ACT.US,D,20211217,000000,19.2375,19.8864,17.6391,18.147,2573738.5577074,0
+ACT.US,D,20211220,000000,18.3541,18.5424,17.9125,18.1944,325148.81464203,0
+ACT.US,D,20211221,000000,18.3825,18.6644,18.1801,18.4288,156057.6860169,0
+ACT.US,D,20211222,000000,18.4384,18.7296,18.3967,18.5982,108304.34494445,0
+ACT.US,D,20211223,000000,18.6927,19.0001,18.6927,18.8147,71652.743742706,0
+ACT.US,D,20211227,000000,18.8715,19.0408,18.6171,19.0124,70103.786703601,0
+ACT.US,D,20211228,000000,19.0313,19.1818,18.7958,18.9935,226141.38385788,0
+ACT.US,D,20211229,000000,18.9179,19.2753,18.9179,19.1628,71532.210566967,0
+ACT.US,D,20211230,000000,19.247,19.6801,19.125,19.3227,81877.974817913,0
+ACT.US,D,20211231,000000,19.2281,19.5572,19.1864,19.4352,71443.396648002,0
+ACT.US,D,20220103,000000,19.4919,20.1407,19.4919,19.962,115358.70765086,0
+ACT.US,D,20220104,000000,19.9998,20.4973,19.962,20.3847,124394.46659707,0
+ACT.US,D,20220105,000000,20.3847,20.7518,20.2723,20.4132,150630.52118297,0
+ACT.US,D,20220106,000000,20.5446,20.695,20.1029,20.6572,109950.57437099,0
+ACT.US,D,20220107,000000,20.5257,21.0222,20.5257,20.9115,141124.25992796,0
+ACT.US,D,20220110,000000,20.817,20.9494,20.3706,20.817,173903.99718622,0
+ACT.US,D,20220111,000000,21.0903,21.2407,20.4463,20.6109,157983.04490305,0
+ACT.US,D,20220112,000000,20.6014,21.1187,20.5541,21.0241,212642.72548366,0
+ACT.US,D,20220113,000000,21.2218,21.3344,20.7565,20.9494,157578.09572492,0
+ACT.US,D,20220114,000000,20.7518,21.1092,20.5446,21.0052,89812.018245516,0
+ACT.US,D,20220118,000000,20.9494,21.0431,20.3469,20.4604,99404.978802372,0
+ACT.US,D,20220119,000000,20.6014,21.1934,20.2912,20.3753,164115.43454592,0
+ACT.US,D,20220120,000000,20.4604,20.6297,19.7644,19.9241,217376.29590282,0
+ACT.US,D,20220121,000000,19.7265,20.329,19.6887,19.8211,150089.1792007,0
+ACT.US,D,20220124,000000,19.5761,20.0273,19.1818,19.7265,160443.40192011,0
+ACT.US,D,20220125,000000,19.6801,20.4321,19.2564,19.9241,142384.57173043,0
+ACT.US,D,20220126,000000,20.1692,20.5919,19.3973,19.7738,213665.14286032,0
+ACT.US,D,20220127,000000,19.9526,20.4604,19.4919,19.6139,140738.34230388,0
+ACT.US,D,20220128,000000,19.595,20.1172,19.3038,19.8769,156631.80456451,0
+ACT.US,D,20220131,000000,19.8211,20.6297,19.8021,20.573,150661.18313118,0
+ACT.US,D,20220201,000000,20.5257,20.888,20.3243,20.817,127303.1224432,0
+ACT.US,D,20220202,000000,20.2438,20.7895,20.1218,20.3469,213612.27743236,0
+ACT.US,D,20220203,000000,20.4037,20.4037,19.9241,19.9809,184945.47046906,0
+ACT.US,D,20220204,000000,19.9809,20.1029,19.6139,19.7832,103624.6972618,0
+ACT.US,D,20220207,000000,19.7549,20.1776,19.6801,20.1313,144946.43036916,0
+ACT.US,D,20220208,000000,20.2723,20.7329,20.2155,20.5635,136751.23172746,0
+ACT.US,D,20220209,000000,21.1746,21.3438,20.8738,20.9958,173105.72922409,0
+ACT.US,D,20220210,000000,20.7329,21.7108,20.7329,21.306,367524.68438282,0
+ACT.US,D,20220211,000000,21.4564,21.532,20.6761,20.8264,206484.96043536,0
+ACT.US,D,20220214,000000,20.8927,21.3438,20.5919,20.8264,132510.36709684,0
+ACT.US,D,20220215,000000,21.0714,21.5983,20.7895,20.9769,108784.36303028,0
+ACT.US,D,20220216,000000,20.8359,21.7108,20.7801,21.2786,149471.71100217,0
+ACT.US,D,20220217,000000,21.1651,21.288,20.6014,20.7895,89986.47415777,0
+ACT.US,D,20220218,000000,20.6761,20.9589,20.2155,20.2912,251812.83567321,0
+ACT.US,D,20220222,000000,20.1966,20.3243,19.6235,19.84,128413.29643027,0
+ACT.US,D,20220223,000000,19.962,20.1124,19.5203,19.6518,159459.04765158,0
+ACT.US,D,20220224,000000,19.2186,19.6187,18.9415,19.4636,134973.89603958,0
+ACT.US,D,20220225,000000,19.5203,19.9809,19.0219,19.9147,88660.60922464,0
+ACT.US,D,20220228,000000,19.5856,19.8306,19.3604,19.5572,136283.90134432,0
+ACT.US,D,20220301,000000,19.3604,19.5383,18.7769,18.8895,103325.47893957,0
+ACT.US,D,20220302,000000,18.8432,19.6423,18.8432,19.5109,133634.28609518,0
+ACT.US,D,20220303,000000,19.5109,20.0093,18.8895,19.4163,152134.01395402,0
+ACT.US,D,20220304,000000,19.0682,19.5336,18.583,18.9841,109845.90082364,0
+ACT.US,D,20220307,000000,18.9841,18.9841,18.2974,18.3353,106004.69882837,0
+ACT.US,D,20220308,000000,18.392,18.899,18.0628,18.5887,86433.917399142,0
+ACT.US,D,20220309,000000,18.9556,19.2943,18.8895,19.1439,87249.10229822,0
+ACT.US,D,20220310,000000,18.8147,19.1912,18.8053,19.1061,137708.09597346,0
+ACT.US,D,20220311,000000,19.3321,19.7265,19.1818,19.6423,114393.38493639,0
+ACT.US,D,20220314,000000,19.8485,20.4699,19.717,19.9715,214798.57763569,0
+ACT.US,D,20220315,000000,20.0093,20.2723,19.7265,19.9809,96447.686762526,0
+ACT.US,D,20220316,000000,20.2627,20.7991,20.0746,20.7234,148740.05347927,0
+ACT.US,D,20220317,000000,20.7612,21.0525,20.451,20.573,101979.52514382,0
+ACT.US,D,20220318,000000,20.5635,20.817,20.206,20.6392,129321.52448255,0
+ACT.US,D,20220321,000000,20.8549,21.2786,20.2912,21.0241,110020.35673589,0
+ACT.US,D,20220322,000000,21.1282,21.7392,20.9958,21.1556,113266.29401238,0
+ACT.US,D,20220323,000000,21.062,21.2786,20.7329,20.8085,79835.254681702,0
+ACT.US,D,20220324,000000,20.7329,21.1651,20.7234,21.1092,33976.61054718,0
+ACT.US,D,20220325,000000,21.2312,21.5794,20.94,21.5037,76150.534353184,0
+ACT.US,D,20220328,000000,21.5509,21.6163,20.9211,21.2407,79042.273262365,0
+ACT.US,D,20220329,000000,21.4289,21.8423,21.2502,21.7297,102014.41632627,0
+ACT.US,D,20220330,000000,21.6729,21.8044,20.8549,21.1367,66605.152681488,0
+ACT.US,D,20220331,000000,20.9683,21.758,20.8264,20.9211,112872.97522839,0
+ACT.US,D,20220401,000000,21.0809,21.3249,20.7329,20.9589,63815.972702541,0
+ACT.US,D,20220404,000000,21.0052,21.654,20.5257,20.6572,53099.093147346,0
+ACT.US,D,20220405,000000,20.6666,20.7895,20.3564,20.5446,77400.273070058,0
+ACT.US,D,20220406,000000,20.5067,20.8832,19.9809,20.0367,119083.60570463,0
+ACT.US,D,20220407,000000,19.9809,20.6713,19.5203,19.7738,98949.278813394,0
+ACT.US,D,20220408,000000,19.9053,20.3943,19.4163,19.8769,92823.233021878,0
+ACT.US,D,20220411,000000,19.7832,20.3612,19.5288,19.9431,78141.446369999,0
+ACT.US,D,20220412,000000,20.0556,20.7801,19.84,20.0935,94878.640860799,0
+ACT.US,D,20220413,000000,20.0367,20.6109,20.0367,20.4415,78051.575142474,0
+ACT.US,D,20220414,000000,20.3375,20.8549,20.3375,20.7801,74119.444611123,0
+ACT.US,D,20220418,000000,20.6392,21.8044,19.7644,21.8044,98036.821526877,0
+ACT.US,D,20220419,000000,21.8517,22.4069,21.8517,22.3785,137502.97811299,0
+ACT.US,D,20220420,000000,22.388,23.3092,22.388,23.224,234862.06485347,0
+ACT.US,D,20220421,000000,23.3092,23.6005,22.1809,22.284,160144.18359789,0
+ACT.US,D,20220422,000000,22.162,22.5573,21.6729,21.8517,80071.034490385,0
+ACT.US,D,20220425,000000,21.5983,21.9832,21.184,21.9454,78922.797395185,0
+ACT.US,D,20220426,000000,21.6635,22.1194,21.6446,21.8328,81987.934908061,0
+ACT.US,D,20220427,000000,21.8138,22.5847,21.7855,21.9926,172014.58679108,0
+ACT.US,D,20220428,000000,22.021,22.9517,22.0021,22.2471,264574.54998174,0
+ACT.US,D,20220429,000000,22.162,22.7123,21.9132,22.1714,238907.32740064,0
+ACT.US,D,20220502,000000,22.1335,22.1714,21.2966,21.6729,187781.17202461,0
+ACT.US,D,20220503,000000,21.9085,22.3218,21.5604,21.5698,308598.76376619,0
+ACT.US,D,20220504,000000,22.6225,23.1966,21.5698,22.9328,516473.02764823,0
+ACT.US,D,20220505,000000,22.7446,22.7918,22.0777,22.5005,202800.24010684,0
+ACT.US,D,20220506,000000,22.4911,22.5668,21.777,22.056,255452.09173368,0
+ACT.US,D,20220509,000000,21.8668,22.056,21.2993,21.4224,138666.01752801,0
+ACT.US,D,20220510,000000,21.5075,21.7723,20.4482,21.0157,221003.92156914,0
+ACT.US,D,20220511,000000,21.2048,21.7155,20.7981,21.2805,313707.67872384,0
+ACT.US,D,20220512,000000,21.2616,21.2616,20.3157,20.8359,149847.05554066,0
+ACT.US,D,20220513,000000,21.0157,22.3965,20.7886,22.179,508146.7227452,0
+ACT.US,D,20220516,000000,22.2357,22.2972,21.6115,21.7344,235852.76297336,0
+ACT.US,D,20220517,000000,22.2357,23.1295,22.075,22.6991,266882.65456629,0
+ACT.US,D,20220518,000000,22.5005,22.6424,21.9614,22.0371,203360.61364318,0
+ACT.US,D,20220519,000000,21.8952,22.4911,21.8574,22.0465,228595.39702359,0
+ACT.US,D,20220520,000000,22.2641,22.4154,21.6588,22.2167,192344.51576576,0
+ACT.US,D,20220523,000000,22.5005,22.9309,22.5005,22.6991,170127.29101305,0
+ACT.US,D,20220524,000000,22.614,22.8316,22.1411,22.5478,388632.79245701,0
+ACT.US,D,20220525,000000,22.4816,23.3045,22.4438,22.8127,1116110.7746308,0
+ACT.US,D,20220526,000000,22.9261,23.5125,22.387,23.068,397854.63770961,0
+ACT.US,D,20220527,000000,23.0491,23.4463,23.0112,23.1058,164744.5331386,0
+ACT.US,D,20220531,000000,23.0775,23.1909,22.6045,23.0018,789352.73636182,0
+ACT.US,D,20220601,000000,23.0491,23.4887,22.6234,22.7559,480285.58490395,0
+ACT.US,D,20220602,000000,22.945,23.3802,22.6708,23.3423,361191.40611372,0
+ACT.US,D,20220603,000000,23.2099,23.6922,22.945,23.6261,510029.78928899,0
+ACT.US,D,20220606,000000,24.1084,24.4536,23.2572,23.4558,608971.66694247,0
+ACT.US,D,20220607,000000,23.2194,24.0422,22.6708,23.1342,428394.99543967,0
+ACT.US,D,20220608,000000,22.8978,23.295,22.5951,22.945,239649.55800915,0
+ACT.US,D,20220609,000000,22.7937,23.1815,22.3398,22.4154,295025.03648427,0
+ACT.US,D,20220610,000000,22.1695,22.3586,21.415,21.5547,244772.21797806,0
+ACT.US,D,20220613,000000,21.0818,21.6743,20.3725,20.4103,250317.80137062,0
+ACT.US,D,20220614,000000,20.3725,21.0534,19.9233,21.0157,317124.8999869,0
+ACT.US,D,20220615,000000,21.1575,21.7439,21.044,21.4696,1091594.9610706,0
+ACT.US,D,20220616,000000,20.9494,21.7249,19.8759,20.3063,1298418.2602449,0
+ACT.US,D,20220617,000000,20.382,20.817,19.7671,20.3631,1408831.9357647,0
+ACT.US,D,20220621,000000,20.6279,20.7224,19.7956,20.0604,1249022.9189801,0
+ACT.US,D,20220622,000000,19.6442,20.8075,19.6063,19.7861,1131601.4023305,0
+ACT.US,D,20220623,000000,19.7671,20.2802,19.6253,19.8712,283381.95463128,0
+ACT.US,D,20220624,000000,19.9753,20.8643,19.1619,20.1455,2337735.6569186,0
+ACT.US,D,20220627,000000,20.3346,20.9211,20.1833,20.7319,260610.70019362,0
+ACT.US,D,20220628,000000,20.8927,21.4129,20.2968,20.3157,241671.13197417,0
+ACT.US,D,20220629,000000,20.2779,20.2779,19.682,19.7956,217921.86711932,0
+ACT.US,D,20220630,000000,19.578,20.3157,19.2186,20.3157,284018.45438387,0
+ACT.US,D,20220701,000000,20.2117,20.5474,19.5875,20.5427,170376.81583301,0
+ACT.US,D,20220705,000000,20.0982,20.3346,19.8428,20.3346,203963.27952187,0
+ACT.US,D,20220706,000000,20.1928,20.3914,19.7294,20.0509,193867.04009088,0
+ACT.US,D,20220707,000000,20.1738,20.7603,20.1738,20.486,245200.42794451,0
+ACT.US,D,20220708,000000,20.5333,20.7508,20.3252,20.5144,91529.087345521,0
+ACT.US,D,20220711,000000,20.4103,20.7413,20.4103,20.6941,112092.68151177,0
+ACT.US,D,20220712,000000,20.4482,21.2,20.4482,21.1386,132494.50746845,0
+ACT.US,D,20220713,000000,20.9494,20.9494,20.4765,20.8075,187002.99292511,0
+ACT.US,D,20220714,000000,20.4008,20.7603,20.0462,20.1833,137056.79390104,0
+ACT.US,D,20220715,000000,20.6751,20.9115,20.3157,20.7886,150808.1490209,0
+ACT.US,D,20220718,000000,20.2401,20.59,19.8038,19.8145,167218.63516693,0
+ACT.US,D,20220719,000000,20.1266,20.8264,20.1266,20.6467,133510.58099376,0
+ACT.US,D,20220720,000000,20.5522,20.8075,20.4671,20.7603,105804.8675107,0
+ACT.US,D,20220721,000000,20.6562,20.8264,20.3725,20.7792,68766.29137632,0
+ACT.US,D,20220722,000000,20.817,20.869,20.5049,20.6279,97792.583249721,0
+ACT.US,D,20220725,000000,20.7886,21.1906,20.7603,21.1291,143083.452688,0
+ACT.US,D,20220726,000000,21.0629,21.3277,21.0582,21.271,155964.6428637,0
+ACT.US,D,20220727,000000,21.4412,22.056,21.1906,21.498,178199.8418619,0
+ACT.US,D,20220728,000000,21.5926,21.7439,21.4696,21.6683,140661.15877907,0
+ACT.US,D,20220729,000000,21.7344,21.9047,21.5737,21.7912,224135.66952124,0
+ACT.US,D,20220801,000000,21.6683,22.1316,21.3182,21.9803,348614.72080304,0
+ACT.US,D,20220802,000000,22.9167,23.1437,22.3444,22.9545,297383.89187965,0
+ACT.US,D,20220803,000000,23.399,24.0043,23.1219,23.7112,258462.24920149,0
+ACT.US,D,20220804,000000,23.6638,24.2952,23.6638,24.1368,245354.79499413,0
+ACT.US,D,20220805,000000,23.9192,25.0069,23.9192,24.7894,272069.81035731,0
+ACT.US,D,20220808,000000,24.8745,25.1582,24.3638,24.534,165505.79530117,0
+ACT.US,D,20220809,000000,24.6664,24.8556,24.4016,24.6286,262680.91035236,0
+ACT.US,D,20220810,000000,24.969,25.3946,24.8461,24.969,240215.21808827,0
+ACT.US,D,20220811,000000,25.2433,25.5365,25.1961,25.2906,187480.89639383,0
+ACT.US,D,20220812,000000,25.4703,25.5271,25.1866,25.4987,92512.384305498,0
+ACT.US,D,20220815,000000,25.3474,25.5839,25.1298,25.3095,153439.79002454,0
+ACT.US,D,20220816,000000,25.215,26.0094,25.215,25.9527,222809.80458811,0
+ACT.US,D,20220817,000000,25.8676,26.1797,25.8676,26.1608,146094.66746436,0
+ACT.US,D,20220818,000000,25.0542,25.3001,24.742,25.0636,277288.6854051,0
+ACT.US,D,20220819,000000,25.0069,25.5365,24.7326,25.0258,89743.293189174,0
+ACT.US,D,20220822,000000,24.9218,24.9596,24.6191,24.6948,104378.55826445,0
+ACT.US,D,20220823,000000,24.8367,24.9974,24.6286,24.8461,89120.538447855,0
+ACT.US,D,20220824,000000,24.6569,24.9879,24.6569,24.6948,96596.767269362,0
+ACT.US,D,20220825,000000,24.8659,25.3889,24.7328,25.1607,141541.19098868,0
+ACT.US,D,20220826,000000,25.2463,25.2558,24.7138,24.8754,99781.644265873,0
+ACT.US,D,20220829,000000,24.6663,25.0799,24.5521,24.5807,65137.489346598,0
+ACT.US,D,20220830,000000,24.6092,24.8873,24.0957,24.1147,108814.17459407,0
+ACT.US,D,20220831,000000,24.2098,24.4808,23.9721,24.1528,235893.22131993,0
+ACT.US,D,20220901,000000,24.1242,24.2003,23.4111,23.4681,211546.71886004,0
+ACT.US,D,20220902,000000,23.7629,24.2574,23.4776,23.6108,130970.11229978,0
+ACT.US,D,20220906,000000,23.2494,24.2098,23.2494,23.354,339870.90656956,0
+ACT.US,D,20220907,000000,23.2589,23.6678,23.2019,23.4301,275972.24837055,0
+ACT.US,D,20220908,000000,23.335,23.7534,23.1448,23.5632,276423.40164926,0
+ACT.US,D,20220909,000000,23.7058,23.9626,23.4871,23.8009,248353.0442712,0
+ACT.US,D,20220912,000000,24.0577,24.4571,24.0577,24.1433,237351.84509048,0
+ACT.US,D,20220913,000000,23.6298,23.9864,23.4348,23.5062,364301.540177,0
+ACT.US,D,20220914,000000,23.6203,23.7819,23.0307,23.2019,278694.94263294,0
+ACT.US,D,20220915,000000,23.2589,23.316,22.4316,22.4507,315253.08115884,0
+ACT.US,D,20220916,000000,22.2795,22.4935,21.6519,21.9847,2465841.8689409,0
+ACT.US,D,20220919,000000,21.7755,22.5743,21.7755,22.5267,452022.98444244,0
+ACT.US,D,20220920,000000,22.4887,22.6171,21.9087,22.0703,132117.45082441,0
+ACT.US,D,20220921,000000,22.2795,22.4744,22.0228,22.0703,139850.15492305,0
+ACT.US,D,20220922,000000,22.0798,22.0798,21.6614,21.7755,278551.91968212,0
+ACT.US,D,20220923,000000,21.5758,21.8468,21.0719,21.4237,226366.42049992,0
+ACT.US,D,20220926,000000,21.2906,21.6234,21.0053,21.1289,182324.81639998,0
+ACT.US,D,20220927,000000,21.3191,21.4522,20.6059,20.8627,219215.27295868,0
+ACT.US,D,20220928,000000,20.8912,21.6804,20.8436,21.5378,184215.66394103,0
+ACT.US,D,20220929,000000,21.224,21.5378,20.8341,21.0053,221028.29918825,0
+ACT.US,D,20220930,000000,21.1574,21.3666,20.8769,21.0814,319851.90001147,0
+ACT.US,D,20221003,000000,21.1289,21.9942,20.9815,21.8611,206826.96148283,0
+ACT.US,D,20221004,000000,21.9847,22.774,21.9847,22.3841,299882.32050256,0
+ACT.US,D,20221005,000000,22.2985,22.3556,21.8516,22.308,178329.63853098,0
+ACT.US,D,20221006,000000,22.1464,22.3936,21.9182,22.3175,152126.99262841,0
+ACT.US,D,20221007,000000,22.1654,22.1939,21.8516,22.0133,120119.29754529,0
+ACT.US,D,20221010,000000,22.1178,22.1178,21.3666,21.6044,193669.90164629,0
+ACT.US,D,20221011,000000,21.5378,22.2415,21.5093,22.0608,190604.37295765,0
+ACT.US,D,20221012,000000,22.0608,22.2129,21.7755,21.8231,111694.6147581,0
+ACT.US,D,20221013,000000,21.5568,22.4507,21.4047,22.27,277882.0254198,0
+ACT.US,D,20221014,000000,22.3461,22.5553,22.0418,22.1274,105013.55000377,0
+ACT.US,D,20221017,000000,22.5077,22.7454,22.3366,22.5743,139555.69590664,0
+ACT.US,D,20221018,000000,22.9071,23.1068,22.6789,22.9166,192950.58033479,0
+ACT.US,D,20221019,000000,22.6884,23.0687,22.5362,22.7264,89779.502462235,0
+ACT.US,D,20221020,000000,22.831,23.316,22.4887,22.5362,183674.06967872,0
+ACT.US,D,20221021,000000,22.6504,23.1448,22.4697,23.1258,174755.11639971,0
+ACT.US,D,20221024,000000,23.2399,23.4443,23.0212,23.2684,157302.10984171,0
+ACT.US,D,20221025,000000,23.2304,23.7677,23.1448,23.5632,101505.28115118,0
+ACT.US,D,20221026,000000,23.7154,23.9673,23.392,23.7534,176839.46558011,0
+ACT.US,D,20221027,000000,23.915,24.3049,23.8494,23.9246,147857.33689055,0
+ACT.US,D,20221028,000000,24.1147,24.7518,24.1147,24.4856,349577.53771745,0
+ACT.US,D,20221031,000000,24.3239,24.5046,23.9341,24.381,152072.3073825,0
+ACT.US,D,20221101,000000,24.3905,24.3905,23.5822,23.7344,141130.00000506,0
+ACT.US,D,20221102,000000,26.007,26.9769,24.5521,24.8089,539275.39756032,0
+ACT.US,D,20221103,000000,25.0181,25.3176,24.1147,24.2003,246618.89099245,0
+ACT.US,D,20221104,000000,24.2383,24.885,24.2383,24.4761,178559.94754739,0
+ACT.US,D,20221107,000000,24.7043,24.961,24.4095,24.5617,159420.11148113,0
+ACT.US,D,20221108,000000,24.6377,24.8469,24.3049,24.6187,188205.58361331,0
+ACT.US,D,20221109,000000,24.6948,24.6948,24.0292,24.1147,137927.75820167,0
+ACT.US,D,20221110,000000,24.8279,25.1322,24.4761,24.7994,215976.22377824,0
+ACT.US,D,20221111,000000,24.961,25.2653,24.4285,24.4856,113786.32541392,0
+ACT.US,D,20221114,000000,24.6663,24.7423,24.1623,24.3239,155929.72049739,0
+ACT.US,D,20221115,000000,24.5807,24.7138,24.381,24.4761,206482.02377789,0
+ACT.US,D,20221116,000000,24.6282,24.7994,24.1623,24.4,229933.58115578,0
+ACT.US,D,20221117,000000,24.37,24.37,23.64,23.76,119728,0
+ACT.US,D,20221118,000000,24.27,24.27,23.9,24.01,164123,0
+ACT.US,D,20221121,000000,23.98,24.58,23.97,24.4,159335,0
+ACT.US,D,20221122,000000,24.47,24.727,24.06,24.5,121232,0
+ACT.US,D,20221123,000000,24.49,24.82,24.4,24.63,100778,0
+ACT.US,D,20221125,000000,24.8,24.9,24.44,24.52,74272,0
+ACT.US,D,20221128,000000,24.59,24.7,24.18,24.36,144699,0
+ACT.US,D,20221129,000000,24.45,24.64,24.1837,24.34,89245,0
+ACT.US,D,20221130,000000,24.31,24.94,24.02,24.8,261974,0
+ACT.US,D,20221201,000000,24.91,25.095,24.665,24.8,113302,0
+ACT.US,D,20221202,000000,24.55,24.86,24.4301,24.75,89270,0
+ACT.US,D,20221205,000000,24.65,25.24,24.6,24.69,167363,0
+ACT.US,D,20221206,000000,24.62,24.77,23.76,23.85,129193,0
+ACT.US,D,20221207,000000,23.86,24.16,23.62,23.92,105740,0
+ACT.US,D,20221208,000000,23.98,24.77,23.94,24.43,134471,0
+ACT.US,D,20221209,000000,24.31,24.63,24.24,24.32,152235,0
+ACT.US,D,20221212,000000,24.33,24.85,24.14,24.33,107515,0
+ACT.US,D,20221213,000000,24.76,25.205,24.07,24.31,685040,0
+ACT.US,D,20221214,000000,24.16,24.47,23.9,23.93,100417,0
+ACT.US,D,20221215,000000,23.83,23.83,23.44,23.61,108654,0
+ACT.US,D,20221216,000000,23.48,23.79,23.31,23.75,227157,0
+ACT.US,D,20221219,000000,23.86,24.1975,23.83,23.94,105398,0
+ACT.US,D,20221220,000000,23.91,24.53,23.8,24.44,198149,0
+ACT.US,D,20221221,000000,24.59,24.86,24.36,24.63,153160,0
+ACT.US,D,20221222,000000,24.52,24.52,23.805,23.91,82218,0
+ACT.US,D,20221223,000000,23.97,24.23,23.91,24.19,60582,0
+ACT.US,D,20221227,000000,24.27,24.37,24.075,24.12,52438,0
+ACT.US,D,20221228,000000,24.09,24.09,23.58,23.63,69474,0
+ACT.US,D,20221229,000000,23.81,24.11,23.675,24.02,60236,0
+ACT.US,D,20221230,000000,23.99,24.34,23.85,24.12,77089,0
+ACT.US,D,20230103,000000,24.24,24.45,23.765,24.19,251482,0
+ACT.US,D,20230104,000000,24.42,24.78,24.11,24.33,117647,0
+ACT.US,D,20230105,000000,24.15,24.28,23.74,23.76,77156,0
+ACT.US,D,20230106,000000,23.89,24.4,23.885,24.35,112064,0
+ACT.US,D,20230109,000000,23.99,24.2,23.61,23.75,146807,0
+ACT.US,D,20230110,000000,23.78,23.96,23.59,23.65,126235,0
+ACT.US,D,20230111,000000,23.77,23.87,23.68,23.8,184421,0
+ACT.US,D,20230112,000000,23.86,24.31,23.86,24.21,59153,0
+ACT.US,D,20230113,000000,24.2,24.49,23.99,24.29,70976,0
+ACT.US,D,20230117,000000,24.41,24.46,24,24.21,79787,0
+ACT.US,D,20230118,000000,24.27,24.32,23.91,23.99,206406,0
+ACT.US,D,20230119,000000,23.96,24.1,23.895,24,379087,0
+ACT.US,D,20230120,000000,24.35,24.645,24,24.4,194133,0
+ACT.US,D,20230123,000000,24.5,24.74,24.42,24.49,176520,0
+ACT.US,D,20230124,000000,24.55,24.735,24.22,24.5,86498,0
+ACT.US,D,20230125,000000,24.5,24.55,24.34,24.45,109133,0
+ACT.US,D,20230126,000000,24.58,24.8,24.5114,24.75,127708,0
+ACT.US,D,20230127,000000,24.76,25.1519,24.71,24.8,62195,0
+ACT.US,D,20230130,000000,24.74,24.83,24.56,24.81,71863,0
+ACT.US,D,20230131,000000,24.83,25.21,24.82,25.15,313758,0
+ACT.US,D,20230201,000000,25.14,25.25,24.8,24.9,193764,0
+ACT.US,D,20230202,000000,24.99,25.1,24.83,24.9,138101,0
+ACT.US,D,20230203,000000,24.8,25.27,24.8,25.1,176462,0
+ACT.US,D,20230206,000000,25.2,25.2,24.73,24.81,161861,0
+ACT.US,D,20230207,000000,25.06,25.06,22.311,23.02,392234,0
+ACT.US,D,20230208,000000,23.7,24.58,23.49,24.55,226293,0
+ACT.US,D,20230209,000000,24.6,25.03,24.31,24.37,111476,0
+ACT.US,D,20230210,000000,24.38,24.9,24.22,24.34,133851,0
+ACT.US,D,20230213,000000,24.38,24.75,24.36,24.62,122008,0
+ACT.US,D,20230214,000000,24.6,24.65,24.32,24.46,159258,0
+ACT.US,D,20230215,000000,24.34,24.62,24.09,24.48,111982,0
+ACT.US,D,20230216,000000,24.38,24.88,24.14,24.45,101173,0
+ACT.US,D,20230217,000000,24.49,24.73,24.35,24.6,101930,0
+ACT.US,D,20230221,000000,24.51,24.59,23.91,24.22,91757,0
+ACT.US,D,20230222,000000,24.06,24.38,24.05,24.25,122173,0
+ACT.US,D,20230223,000000,24.43,24.57,24.03,24.28,75976,0
+ACT.US,D,20230224,000000,24.21,24.5,23.92,24.48,93149,0
+ACT.US,D,20230227,000000,24.62,24.9,24.255,24.3,87146,0
+ACT.US,D,20230228,000000,24.27,24.519,24.15,24.25,189798,0
+ACT.US,D,20230301,000000,24.23,24.61,24.105,24.28,69511,0
+ACT.US,D,20230302,000000,24.13,24.55,23.96,24.27,78722,0
+ACT.US,D,20230303,000000,24.38,24.56,24.255,24.45,58422,0
+ACT.US,D,20230306,000000,24.49,24.83,24.35,24.47,96540,0
+ACT.US,D,20230307,000000,24.37,24.5,24.06,24.25,87938,0
+ACT.US,D,20230308,000000,24.24,24.6,24.201,24.5,100220,0
+ACT.US,D,20230309,000000,24.39,24.47,23.45,23.46,162961,0
+ACT.US,D,20230310,000000,23.23,23.23,22.345,22.66,210064,0
+ACT.US,D,20230313,000000,22.09,22.18,21.19,21.61,175571,0
+ACT.US,D,20230314,000000,22.56,22.78,21.79,22.05,169292,0
+ACT.US,D,20230315,000000,21.68,21.97,21.0801,21.96,169249,0
+ACT.US,D,20230316,000000,21.73,22.62,21.37,22.34,118788,0
+ACT.US,D,20230317,000000,22.08,22.3,21.5,21.7,234684,0
+ACT.US,D,20230320,000000,21.97,22.21,21.695,21.93,98019,0
+ACT.US,D,20230321,000000,22.3,22.5,22.24,22.34,92029,0
+ACT.US,D,20230322,000000,22.4,22.635,21.93,21.93,68736,0
+ACT.US,D,20230323,000000,22.09,22.09,21.655,21.72,85066,0
+ACT.US,D,20230324,000000,21.5,22.37,21.455,22.32,92025,0
+ACT.US,D,20230327,000000,22.59,22.8,22.37,22.58,70280,0
+ACT.US,D,20230328,000000,22.54,22.7225,22.25,22.49,57966,0
+ACT.US,D,20230329,000000,22.61,22.7,22.49,22.65,47579,0
+ACT.US,D,20230330,000000,22.8,22.84,22.51,22.62,36878,0
+ACT.US,D,20230331,000000,22.77,22.92,20.8401,22.86,123340,0
+ACT.US,D,20230403,000000,22.86,23.355,22.81,22.96,112076,0
+ACT.US,D,20230404,000000,23.05,23.05,22.66,22.75,94660,0
+ACT.US,D,20230405,000000,22.69,22.88,22.6,22.79,87074,0
+ACT.US,D,20230406,000000,22.85,23.19,22.85,22.94,94825,0
+ACT.US,D,20230410,000000,22.99,23.3,22.99,23.28,64432,0
+ACT.US,D,20230411,000000,23.31,24.05,23.31,23.91,78082,0
+ACT.US,D,20230412,000000,24.12,24.605,24.08,24.44,98305,0
+ACT.US,D,20230413,000000,24.35,24.54,24.15,24.34,126825,0
+ACT.US,D,20230414,000000,24.58,24.78,24.51,24.6,137130,0
+ACT.US,D,20230417,000000,24.41,24.68,24.16,24.44,123644,0
+ACT.US,D,20230418,000000,24.52,24.77,24.25,24.35,156773,0
+ACT.US,D,20230419,000000,24.36,24.805,24.33,24.59,121957,0
+ACT.US,D,20230420,000000,24.57,24.665,24.22,24.25,112905,0
+ACT.US,D,20230421,000000,24.18,24.39,24.15,24.3,201072,0
+ACT.US,D,20230424,000000,24.3,24.31,24.05,24.07,143058,0
+ACT.US,D,20230425,000000,23.92,24.14,23.765,23.96,128044,0
+ACT.US,D,20230426,000000,23.84,24.09,23.56,23.62,134705,0
+ACT.US,D,20230427,000000,23.66,24.055,23.66,23.9,114068,0
+ACT.US,D,20230428,000000,23.91,24.19,23.9,24.14,431557,0
+ACT.US,D,20230501,000000,24.21,24.54,23.97,24.34,160423,0
+ACT.US,D,20230502,000000,24.19,24.28,23.64,24.04,130464,0
+ACT.US,D,20230503,000000,24.18,24.43,23.62,23.65,161183,0
+ACT.US,D,20230504,000000,23.8,23.96,21.81,22.19,421370,0
+ACT.US,D,20230505,000000,22.56,24.1,22.1876,23.75,188278,0
+ACT.US,D,20230508,000000,23.87,24.23,23.61,23.85,155970,0
+ACT.US,D,20230509,000000,24.67,24.73,24.07,24.4,120794,0
+ACT.US,D,20230510,000000,24.74,24.74,23.865,23.92,245000,0
+ACT.US,D,20230511,000000,23.84,24,23.36,23.72,463216,0
+ACT.US,D,20230512,000000,23.87,23.9,23.65,23.8,406305,0
+ACT.US,D,20230515,000000,23.91,24,23.7,23.74,350165,0
+ACT.US,D,20230516,000000,23.73,24.005,23.63,23.68,244016,0
+ACT.US,D,20230517,000000,23.74,24.24,23.62,24.06,636369,0
+ACT.US,D,20230518,000000,24.05,24.54,23.87,24.54,512504,0
+ACT.US,D,20230519,000000,24.76,24.76,23.8,24.18,278985,0
+ACT.US,D,20230522,000000,24.31,24.43,24.12,24.29,351664,0
+ACT.US,D,20230523,000000,24.18,24.52,24.17,24.37,1263549,0
+ACT.US,D,20230524,000000,24.35,24.43,24.13,24.36,252294,0
+ACT.US,D,20230525,000000,24.26,24.4,24.02,24.23,132700,0
+ACT.US,D,20230526,000000,24.3,25,24,24.77,298890,0
+ACT.US,D,20230530,000000,24.74,25.22,24.74,25,165974,0
+ACT.US,D,20230531,000000,24.9,25.11,24.27,24.34,283271,0
+ACT.US,D,20230601,000000,24.45,25.01,24.27,24.95,173432,0
+ACT.US,D,20230602,000000,25.05,25.43,24.965,25.22,492950,0
+ACT.US,D,20230605,000000,25.29,25.4456,24.74,24.95,201030,0
+ACT.US,D,20230606,000000,24.98,25.76,24.955,25.65,355750,0
+ACT.US,D,20230607,000000,25.77,26.32,25.665,26.16,327562,0
+ACT.US,D,20230608,000000,26.27,26.27,25.85,25.88,148467,0
+ACT.US,D,20230609,000000,25.78,26.16,25.37,25.99,264329,0
+ACT.US,D,20230612,000000,25.95,26.01,25.58,25.71,203269,0
+ACT.US,D,20230613,000000,25.91,26.07,25.67,25.85,477431,0
+ACT.US,D,20230614,000000,25.85,25.96,25.31,25.35,286860,0
+ACT.US,D,20230615,000000,25.25,25.48,25.12,25.45,221323,0
+ACT.US,D,20230616,000000,25.47,25.54,24.825,24.94,282979,0
+ACT.US,D,20230620,000000,24.98,25.37,24.94,25.16,328282,0
+ACT.US,D,20230621,000000,25.11,25.15,24.9,24.98,127233,0
+ACT.US,D,20230622,000000,24.96,25.1,24.56,24.85,183366,0
+ACT.US,D,20230623,000000,24.68,24.97,24.57,24.83,488053,0
+ACT.US,D,20230626,000000,25.08,25.2,24.46,24.46,216926,0
+ACT.US,D,20230627,000000,24.49,24.74,24.26,24.62,122900,0
+ACT.US,D,20230628,000000,24.56,24.675,24.375,24.62,137093,0
+ACT.US,D,20230629,000000,24.74,25.2,24.64,24.92,291179,0
+ACT.US,D,20230630,000000,25.11,25.33,25.05,25.13,204508,0
+ACT.US,D,20230703,000000,25.25,25.91,25.1985,25.72,174182,0
+ACT.US,D,20230705,000000,25.51,25.665,25.39,25.48,231793,0
+ACT.US,D,20230706,000000,25.37,25.37,24.93,25.11,148719,0
+ACT.US,D,20230707,000000,25.14,25.5,25.14,25.38,318586,0
+ACT.US,D,20230710,000000,25.45,25.8,25.45,25.8,180570,0
+ACT.US,D,20230711,000000,25.97,26.195,25.97,26.18,222367,0
+ACT.US,D,20230712,000000,26.46,26.645,26.39,26.5,175115,0
+ACT.US,D,20230713,000000,26.61,26.81,26.45,26.47,110671,0
+ACT.US,D,20230714,000000,26.6,26.6,26.33,26.49,318832,0
+ACT.US,D,20230717,000000,26.41,26.96,26.37,26.79,204327,0
+ACT.US,D,20230718,000000,26.89,27.135,26.5,26.95,344530,0
+ACT.US,D,20230719,000000,26.91,27.02,26.79,26.91,218618,0
+ACT.US,D,20230720,000000,27,27.09,26.64,26.78,160241,0
+ACT.US,D,20230721,000000,26.84,26.84,26.48,26.5,125659,0
+ACT.US,D,20230724,000000,26.52,27.04,26.51,26.95,191304,0
+ACT.US,D,20230725,000000,26.94,27.325,26.92,27.15,279256,0
+ACT.US,D,20230726,000000,27.21,27.85,27.21,27.59,403387,0
+ACT.US,D,20230727,000000,27.68,27.68,27.21,27.31,407508,0
+ACT.US,D,20230728,000000,27.5,27.83,27.178,27.33,321563,0
+ACT.US,D,20230731,000000,27.39,27.45,27.025,27.2,166437,0
+ACT.US,D,20230801,000000,27.19,27.2,26.85,27.04,160049,0
+ACT.US,D,20230802,000000,28.39,29.74,28.07,28.18,423826,0
+ACT.US,D,20230803,000000,28.1,28.77,27.97,28.6,241015,0
+ACT.US,D,20230804,000000,28.65,29.44,28.25,28.99,1768687,0
+ACT.US,D,20230807,000000,29.15,29.59,29.141,29.57,246038,0
+ACT.US,D,20230808,000000,29.22,29.49,28.98,29.47,159749,0
+ACT.US,D,20230809,000000,29.4,29.46,29.02,29.35,171189,0
+ACT.US,D,20230810,000000,29.49,29.71,28.69,28.75,151577,0
+ACT.US,D,20230811,000000,28.77,29.11,28.69,28.96,133009,0
+ACT.US,D,20230814,000000,28.87,29.23,28.74,29.18,175285,0
+ACT.US,D,20230815,000000,29.06,29.38,29.0061,29.26,208069,0
+ACT.US,D,20230816,000000,29.19,29.34,28.45,28.48,127532,0
+ACT.US,D,20230817,000000,28.49,28.55,28.19,28.51,173082,0
+ACT.US,D,20230818,000000,28.49,28.95,28.385,28.83,154084,0
+ACT.US,D,20230821,000000,28.8,28.93,28.1125,28.46,91690,0
+ACT.US,D,20230822,000000,28.51,28.6,28.32,28.47,164547,0
+ACT.US,D,20230823,000000,28.48,28.89,28.445,28.85,109041,0
+ACT.US,D,20230824,000000,28.78,29.11,28.78,28.87,115061,0
+ACT.US,D,20230825,000000,28.9,29,28.49,28.91,153900,0
+ACT.US,D,20230828,000000,28.97,29.68,28.96,29.05,177247,0
+ACT.US,D,20230829,000000,29.15,29.15,28.815,28.86,119823,0
+ACT.US,D,20230830,000000,28.74,28.98,28.15,28.69,1413973,0
+ACT.US,D,20230831,000000,28.77,28.865,28.48,28.66,455210,0
+ACT.US,D,20230901,000000,28.8,29.11,28.67,28.76,332292,0
+ACT.US,D,20230905,000000,28.71,28.71,27.88,27.89,300380,0
+ACT.US,D,20230906,000000,27.95,28.09,27.76,28.01,171771,0
+ACT.US,D,20230907,000000,28.01,29.37,27.81,28.16,156820,0
+ACT.US,D,20230908,000000,28.12,28.385,28.12,28.29,126594,0
+ACT.US,D,20230911,000000,28.3,28.51,27.87,27.94,232944,0
+ACT.US,D,20230912,000000,28.02,28.28,28.02,28.05,98052,0
+ACT.US,D,20230913,000000,28.14,28.16,27.69,27.83,144219,0
+ACT.US,D,20230914,000000,28.03,28.34,27.69,27.73,111239,0
+ACT.US,D,20230915,000000,27.65,27.81,27.25,27.59,293246,0
+ACT.US,D,20230918,000000,27.67,28.19,27.67,28.16,134261,0
+ACT.US,D,20230919,000000,28.21,28.59,27.96,28.16,92848,0
+ACT.US,D,20230920,000000,28.28,28.39,28.07,28.09,122153,0
+ACT.US,D,20230921,000000,28.02,28.11,27.7,27.72,107858,0
+ACT.US,D,20230922,000000,27.71,27.97,27.59,27.62,135489,0
+ACT.US,D,20230925,000000,27.55,27.73,27.5,27.65,98899,0
+ACT.US,D,20230926,000000,27.4,27.64,27.33,27.37,334758,0
+ACT.US,D,20230927,000000,27.5,27.76,27.42,27.61,212231,0
+ACT.US,D,20230928,000000,27.7,28.01,27.68,27.85,220435,0
+ACT.US,D,20230929,000000,27.89,27.905,27.2,27.23,201817,0
+ACT.US,D,20231002,000000,27.27,27.63,27.09,27.54,273458,0
+ACT.US,D,20231003,000000,27.48,27.52,26.91,27.1,126365,0
+ACT.US,D,20231004,000000,27.01,27.6,26.87,27.45,198472,0
+ACT.US,D,20231005,000000,27.3,28.07,27.3,28.03,274067,0
+ACT.US,D,20231006,000000,28.01,28.4,27.94,27.97,178893,0
+ACT.US,D,20231009,000000,27.88,28.365,27.88,28.1,204551,0
+ACT.US,D,20231010,000000,28.1,28.44,27.94,27.97,268261,0
+ACT.US,D,20231011,000000,28,28.26,27.76,27.95,119019,0
+ACT.US,D,20231012,000000,28.07,28.25,27.91,28.23,132934,0
+ACT.US,D,20231013,000000,28.31,28.43,27.625,27.82,136327,0
+ACT.US,D,20231016,000000,28.04,28.39,27.92,28.33,239152,0
+ACT.US,D,20231017,000000,28.35,28.68,28.195,28.29,215571,0
+ACT.US,D,20231018,000000,28.24,28.24,27.71,27.86,140960,0
+ACT.US,D,20231019,000000,27.72,27.82,27.21,27.25,162011,0
+ACT.US,D,20231020,000000,27.28,27.395,27.06,27.16,145324,0
+ACT.US,D,20231023,000000,27.04,27.24,26.84,27.02,155881,0
+ACT.US,D,20231024,000000,27.02,27.27,26.9075,27.08,130861,0
+ACT.US,D,20231025,000000,26.93,27.115,26.64,27,275879,0
+ACT.US,D,20231026,000000,26.97,27.77,26.97,27.03,200309,0
+ACT.US,D,20231027,000000,27,27,26.675,26.85,117880,0
+ACT.US,D,20231030,000000,26.97,27.3,26.97,27.2,307493,0
+ACT.US,D,20231031,000000,27.15,27.6686,27.02,27.56,243262,0
+ACT.US,D,20231101,000000,27.67,27.8,27.45,27.65,234422,0
+ACT.US,D,20231102,000000,28.69,28.89,27.29,27.89,176600,0
+ACT.US,D,20231103,000000,28.22,28.45,28.17,28.23,328990,0
+ACT.US,D,20231106,000000,28.15,28.545,27.86,27.95,281012,0
+ACT.US,D,20231107,000000,27.8,27.91,27.56,27.71,209294,0
+ACT.US,D,20231108,000000,27.79,28.14,27.63,27.89,1031511,0
+ACT.US,D,20231109,000000,27.98,28.2,27.42,27.52,345722,0
+ACT.US,D,20231110,000000,27.6,27.98,27.6,27.67,687282,0
+ACT.US,D,20231113,000000,27.93,28.13,27.69,27.69,800710,0
+ACT.US,D,20231114,000000,28.44,28.66,27.86,28.43,1192213,0
+ACT.US,D,20231115,000000,27.53,28.04,27.464,28,550872,0
+ACT.US,D,20231116,000000,28.09,28.32,27.35,27.43,286850,0
+ACT.US,D,20231117,000000,27.52,27.64,27.33,27.54,227823,0
+ACT.US,D,20231120,000000,27.53,27.78,27.45,27.78,259649,0
+ACT.US,D,20231121,000000,27.78,27.8,27.56,27.69,212622,0
+ACT.US,D,20231122,000000,27.87,27.95,27.66,27.8,110074,0
+ACT.US,D,20231124,000000,27.82,27.94,27.75,27.81,59558,0
+ACT.US,D,20231127,000000,27.72,27.81,27.65,27.79,273956,0
+ACT.US,D,20231128,000000,27.78,27.78,27.53,27.54,133554,0
+ACT.US,D,20231129,000000,27.6,27.85,27.56,27.59,173369,0
+ACT.US,D,20231130,000000,27.59,27.83,27.555,27.71,134520,0
+ACT.US,D,20231201,000000,27.63,27.99,27.62,27.9,173699,0
+ACT.US,D,20231204,000000,27.78,28.03,27.77,27.96,230929,0
+ACT.US,D,20231205,000000,27.97,28.1072,27.535,27.55,317644,0
+ACT.US,D,20231206,000000,27.54,27.85,27.08,27.11,180689,0
+ACT.US,D,20231207,000000,27.23,27.4,26.98,27.38,189679,0
+ACT.US,D,20231208,000000,27.33,27.63,27.12,27.54,197545,0
+ACT.US,D,20231211,000000,27.54,27.65,27.45,27.55,119125,0
+ACT.US,D,20231212,000000,27.64,27.83,27.4,27.68,273728,0
+ACT.US,D,20231213,000000,27.67,28.45,27.67,28.32,452026,0
+ACT.US,D,20231214,000000,28.5,28.91,28.5,28.65,432542,0
+ACT.US,D,20231215,000000,28.65,28.79,28.31,28.5,502184,0
+ACT.US,D,20231218,000000,28.65,28.989,28.41,28.57,268646,0
+ACT.US,D,20231219,000000,28.6,29.08,28.6,28.95,307932,0
+ACT.US,D,20231220,000000,29.03,29.49,28.83,28.89,596124,0
+ACT.US,D,20231221,000000,29.04,29.24,28.91,29.18,249353,0
+ACT.US,D,20231222,000000,29.39,29.48,28.8101,29.17,220288,0
+ACT.US,D,20231226,000000,29.19,29.27,29.08,29.21,121194,0
+ACT.US,D,20231227,000000,29.24,29.43,29.2,29.35,115279,0
+ACT.US,D,20231228,000000,29.42,29.42,29.07,29.23,105384,0
+ACT.US,D,20231229,000000,29.24,29.24,28.89,28.89,105213,0
+ACT.US,D,20240102,000000,28.84,28.89,28.57,28.66,153434,0
+ACT.US,D,20240103,000000,28.52,28.65,28.3,28.42,139197,0
+ACT.US,D,20240104,000000,28.59,28.7,28.36,28.5,194748,0
+ACT.US,D,20240105,000000,28.51,28.81,28.38,28.43,155986,0
+ACT.US,D,20240108,000000,28.48,28.72,28.31,28.65,428701,0
+ACT.US,D,20240109,000000,28.49,28.6395,28.02,28.17,208687,0
+ACT.US,D,20240110,000000,28.24,28.68,28.24,28.45,411521,0
+ACT.US,D,20240111,000000,28.52,28.53,27.99,28.15,894366,0
+ACT.US,D,20240112,000000,28.39,28.43,28.05,28.2,242368,0
+ACT.US,D,20240116,000000,28.1,28.1,27.59,27.7,155631,0
+ACT.US,D,20240117,000000,27.49,27.83,27.41,27.82,192758,0
+ACT.US,D,20240118,000000,27.91,28.07,27.7101,28.07,165527,0
+ACT.US,D,20240119,000000,28.13,28.16,27.83,28.06,377236,0
+ACT.US,D,20240122,000000,28.26,28.49,28.1,28.43,925494,0
+ACT.US,D,20240123,000000,28.53,28.54,28.3,28.4,171002,0
+ACT.US,D,20240124,000000,28.53,28.54,28.16,28.27,494003,0
+ACT.US,D,20240125,000000,28.41,28.48,28.155,28.32,688277,0
+ACT.US,D,20240126,000000,28.5,28.805,28.355,28.68,470124,0
+ACT.US,D,20240129,000000,28.74,28.8128,28.4,28.63,277285,0
+ACT.US,D,20240130,000000,28.66,29.18,28.65,29.11,373947,0
+ACT.US,D,20240131,000000,29.07,29.07,28.4,28.49,325897,0
+ACT.US,D,20240201,000000,28.46,28.62,27.77,28.44,342023,0
+ACT.US,D,20240202,000000,28.23,28.265,27.95,28,245676,0
+ACT.US,D,20240205,000000,27.96,27.96,27.39,27.73,413552,0
+ACT.US,D,20240206,000000,27.64,27.94,27.56,27.8,295665,0
+ACT.US,D,20240207,000000,27.72,27.96,26.22,26.45,572043,0
+ACT.US,D,20240208,000000,26.37,26.8,26.13,26.79,500458,0
+ACT.US,D,20240209,000000,27.05,27.21,26.6311,27.16,556682,0
+ACT.US,D,20240212,000000,27.15,27.59,27.061,27.26,350112,0
+ACT.US,D,20240213,000000,27,27.07,26.7,26.87,342113,0
+ACT.US,D,20240214,000000,27.16,27.61,27.08,27.58,577720,0
+ACT.US,D,20240215,000000,27.67,27.86,27.32,27.38,289845,0
+ACT.US,D,20240216,000000,27.43,27.54,27.17,27.19,240918,0
+ACT.US,D,20240220,000000,27.05,27.13,26.85,26.93,254708,0
+ACT.US,D,20240221,000000,26.96,27.1,26.86,26.93,261478,0
+ACT.US,D,20240222,000000,26.92,26.99,26.515,26.7,366013,0
+ACT.US,D,20240223,000000,26.73,27.12,26.62,26.94,260519,0
+ACT.US,D,20240226,000000,26.77,26.98,26.592,26.73,148420,0
+ACT.US,D,20240227,000000,26.66,26.99,26.5,26.82,325917,0
+ACT.US,D,20240228,000000,27.63,27.65,27.115,27.37,446630,0
+ACT.US,D,20240229,000000,27.5,27.84,27.3,27.72,401091,0
+ACT.US,D,20240301,000000,27.73,27.83,27.46,27.7,239395,0
+ACT.US,D,20240304,000000,27.71,28.28,27.71,27.92,226761,0
+ACT.US,D,20240305,000000,27.93,28.27,27.89,28.06,180199,0
+ACT.US,D,20240306,000000,28.15,28.56,28.12,28.56,508494,0
+ACT.US,D,20240307,000000,28.59,28.98,28.575,28.63,174854,0
+ACT.US,D,20240308,000000,28.79,28.92,28.69,28.7,170593,0
+ACT.US,D,20240311,000000,28.69,29.52,28.69,29.46,237705,0
+ACT.US,D,20240312,000000,29.46,29.87,29.31,29.87,277582,0
+ACT.US,D,20240313,000000,29.82,30.02,29.43,29.5,271787,0
+ACT.US,D,20240314,000000,29.49,29.54,28.99,29.19,228820,0
+ACT.US,D,20240315,000000,29.02,29.42,29.02,29.33,353546,0
+ACT.US,D,20240318,000000,29.21,29.44,29.07,29.32,243944,0
+ACT.US,D,20240319,000000,29.27,29.69,29.26,29.61,159129,0
+ACT.US,D,20240320,000000,29.52,30.575,29.52,30.46,298860,0
+ACT.US,D,20240321,000000,30.41,30.72,30.41,30.68,208440,0
+ACT.US,D,20240322,000000,30.76,30.76,30.41,30.43,158104,0
+ACT.US,D,20240325,000000,30.34,30.77,30.34,30.65,143855,0
+ACT.US,D,20240326,000000,30.81,30.81,30.43,30.52,243107,0
+ACT.US,D,20240327,000000,30.6,30.96,30.6,30.96,138718,0
+ACT.US,D,20240328,000000,30.98,31.26,30.845,31.18,250703,0
+ACT.US,D,20240401,000000,31.24,31.24,30.5963,30.75,155393,0
+ACT.US,D,20240402,000000,30.68,30.88,30.48,30.67,212797,0
+ACT.US,D,20240403,000000,30.56,30.98,30.46,30.77,198927,0
+ACT.US,D,20240404,000000,31.09,31.11,30.43,30.57,201063,0
+ACT.US,D,20240405,000000,30.61,31.02,30.54,30.72,204047,0
+ACT.US,D,20240408,000000,30.67,30.85,30.51,30.63,217496,0
+ACT.US,D,20240409,000000,30.68,30.845,30.37,30.57,290781,0
+ACT.US,D,20240410,000000,30.31,30.43,29.53,29.71,241632,0
+ACT.US,D,20240411,000000,29.71,30,29.7,29.88,211816,0
+ACT.US,D,20240412,000000,29.91,29.91,29.46,29.59,157213,0
+ACT.US,D,20240415,000000,29.75,29.96,29.31,29.43,136048,0
+ACT.US,D,20240416,000000,29.3,29.38,28.98,29.31,211765,0
+ACT.US,D,20240417,000000,29.37,29.64,29.245,29.28,173351,0
+ACT.US,D,20240418,000000,29.39,29.73,29.36,29.48,183036,0
+ACT.US,D,20240419,000000,29.51,29.82,29.48,29.78,177931,0
+ACT.US,D,20240422,000000,29.92,30.075,29.78,29.94,162636,0
+ACT.US,D,20240423,000000,29.91,30.03,29.84,30,251500,0
+ACT.US,D,20240424,000000,29.92,30.03,29.76,30,169436,0
+ACT.US,D,20240425,000000,29.87,29.965,29.7,29.94,147108,0
+ACT.US,D,20240426,000000,29.9,30.105,29.9,29.95,121173,0
+ACT.US,D,20240429,000000,29.99,30.155,29.9,29.93,163339,0
+ACT.US,D,20240430,000000,29.88,29.94,29.53,29.73,186420,0
+ACT.US,D,20240501,000000,29.69,30.14,29.63,30,248100,0
+ACT.US,D,20240502,000000,30.31,30.685,29.26,29.99,326821,0
+ACT.US,D,20240503,000000,30.33,30.77,29.9,30.58,330981,0
+ACT.US,D,20240506,000000,30.77,31.36,30.77,31.31,199914,0
+ACT.US,D,20240507,000000,31.38,31.81,31.38,31.48,169757,0
+ACT.US,D,20240508,000000,31.38,31.57,31.335,31.49,208067,0
+ACT.US,D,20240509,000000,31.58,31.76,31.47,31.74,136914,0
+ACT.US,D,20240510,000000,31.66,31.78,31.47,31.7,87195,0
+ACT.US,D,20240513,000000,31.8,31.85,31.59,31.6,111220,0
+ACT.US,D,20240514,000000,31.6,31.61,31.32,31.54,160317,0
+ACT.US,D,20240515,000000,31.65,31.66,31.375,31.52,232294,0
+ACT.US,D,20240516,000000,31.55,31.65,31.34,31.53,149376,0
+ACT.US,D,20240517,000000,31.55,31.59,31.38,31.51,225247,0
+ACT.US,D,20240520,000000,31.51,31.61,31.07,31.07,147792,0
+ACT.US,D,20240521,000000,31.08,31.15,30.88,31.08,164509,0
+ACT.US,D,20240522,000000,31.12,31.47,31.03,31.44,211673,0
+ACT.US,D,20240523,000000,31.36,31.38,30.59,30.66,187573,0
+ACT.US,D,20240524,000000,30.84,31.19,30.81,30.9,167700,0
+ACT.US,D,20240528,000000,31.02,31.02,30.67,30.75,169724,0
+ACT.US,D,20240529,000000,30.35,30.36,30.05,30.28,125768,0
+ACT.US,D,20240530,000000,30.48,30.61,30.415,30.56,118633,0
+ACT.US,D,20240531,000000,30.66,30.76,30.55,30.71,159241,0
+ACT.US,D,20240603,000000,30.96,31.0842,30.68,31,166130,0
+ACT.US,D,20240604,000000,30.8,31.14,30.55,30.68,186389,0
+ACT.US,D,20240605,000000,30.69,31.64,30.18,30.57,295736,0
+ACT.US,D,20240606,000000,30.39,30.7026,29.85,30.03,224645,0
+ACT.US,D,20240607,000000,29.84,30.08,29.655,29.85,176338,0
+ACT.US,D,20240610,000000,29.85,29.98,29.491,29.86,181028,0
+ACT.US,D,20240611,000000,29.68,29.68,29.37,29.4,201793,0
+ACT.US,D,20240612,000000,29.73,30.28,29.73,30.12,218659,0
+ACT.US,D,20240613,000000,29.95,29.97,29.57,29.84,220769,0
+ACT.US,D,20240614,000000,29.7,29.76,29.4,29.67,121143,0
+ACT.US,D,20240617,000000,29.62,29.92,29.58,29.9,163149,0
+ACT.US,D,20240618,000000,29.91,30.12,29.74,30.11,153583,0
+ACT.US,D,20240620,000000,29.97,30.35,29.97,30.32,151067,0
+ACT.US,D,20240621,000000,30.28,30.58,30.28,30.42,363722,0
+ACT.US,D,20240624,000000,30.5,30.9,30.4,30.73,133139,0
+ACT.US,D,20240625,000000,30.71,30.74,30.49,30.6,94133,0
+ACT.US,D,20240626,000000,30.48,31.085,30.2,30.42,116942,0
+ACT.US,D,20240627,000000,30.49,30.52,30.25,30.51,103955,0
+ACT.US,D,20240628,000000,30.59,30.95,30.46,30.66,726652,0
+ACT.US,D,20240701,000000,30.85,31.08,30.54,31.01,177319,0
+ACT.US,D,20240702,000000,31.03,31.29,30.96,31.09,101584,0
+ACT.US,D,20240703,000000,30.98,31.06,30.82,30.85,83098,0
+ACT.US,D,20240705,000000,30.86,30.98,30.45,30.47,161692,0
+ACT.US,D,20240708,000000,30.58,30.82,30.17,30.19,254637,0
+ACT.US,D,20240709,000000,30.24,30.43,29.99,30.22,175326,0
+ACT.US,D,20240710,000000,30.28,30.68,30.28,30.59,149090,0
+ACT.US,D,20240711,000000,30.74,31.38,30.74,31.3,247609,0
+ACT.US,D,20240712,000000,31.57,31.89,31.37,31.61,125802,0
+ACT.US,D,20240715,000000,31.85,32.345,31.76,32.25,166885,0
+ACT.US,D,20240716,000000,32.36,33.22,32.2926,33.2,275270,0
+ACT.US,D,20240717,000000,33.04,33.64,32.94,33.45,242738,0
+ACT.US,D,20240718,000000,33.12,33.82,33.105,33.4,196624,0
+ACT.US,D,20240719,000000,33.41,33.64,33.105,33.4,149837,0
+ACT.US,D,20240722,000000,33.51,33.67,33.27,33.52,143970,0
+ACT.US,D,20240723,000000,33.54,34.035,33.415,33.77,164431,0
+ACT.US,D,20240724,000000,33.68,34.11,33.65,33.71,238766,0
+ACT.US,D,20240725,000000,33.81,34.69,33.81,34.2,221945,0
+ACT.US,D,20240726,000000,34.39,34.7,34.02,34.55,213739,0
+ACT.US,D,20240729,000000,34.62,34.74,34.09,34.12,133414,0
+ACT.US,D,20240730,000000,34.33,34.49,34.16,34.29,142104,0
+ACT.US,D,20240731,000000,34.31,34.58,33.98,34.03,249448,0
+ACT.US,D,20240801,000000,34.7,35.41,33.235,33.49,216341,0
+ACT.US,D,20240802,000000,32.7,33.28,32.26,33.03,245364,0
+ACT.US,D,20240805,000000,32.58,32.58,31.69,32.3,259445,0
+ACT.US,D,20240806,000000,32.31,32.79,32.19,32.76,211121,0
+ACT.US,D,20240807,000000,33.03,33.2399,32.51,32.69,189734,0
+ACT.US,D,20240808,000000,32.96,33.2,32.88,33.14,132971,0
+ACT.US,D,20240809,000000,33.22,33.27,33,33.26,142958,0
+ACT.US,D,20240812,000000,33.21,33.33,32.89,33,257172,0
+ACT.US,D,20240813,000000,33.19,33.35,33.04,33.34,208742,0
+ACT.US,D,20240814,000000,33.41,33.43,33.05,33.27,144199,0
+ACT.US,D,20240815,000000,33.68,33.97,33.565,33.94,185431,0
+ACT.US,D,20240816,000000,33.94,34.25,33.73,34.13,159765,0
+ACT.US,D,20240819,000000,34.07,34.47,34.07,34.41,173123,0
+ACT.US,D,20240820,000000,34.49,34.49,33.98,34.04,143784,0
+ACT.US,D,20240821,000000,34.24,34.87,33.92,34.82,287496,0
+ACT.US,D,20240822,000000,34.82,34.945,34.48,34.86,211029,0
+ACT.US,D,20240823,000000,35,35.505,34.85,35.2,252391,0
+ACT.US,D,20240826,000000,35.52,35.7,35.28,35.3,231902,0
+ACT.US,D,20240827,000000,35.3,35.3879,35.03,35.24,228709,0
+ACT.US,D,20240828,000000,35.19,35.395,34.835,35.05,314590,0
+ACT.US,D,20240829,000000,35.31,35.52,35.12,35.22,192975,0
+ACT.US,D,20240830,000000,35.21,35.6,35.21,35.55,222331,0
+ACT.US,D,20240903,000000,35.41,35.83,35.18,35.27,200381,0
+ACT.US,D,20240904,000000,35.28,35.77,35.28,35.55,279873,0
+ACT.US,D,20240905,000000,35.7,35.7,35.09,35.31,251931,0
+ACT.US,D,20240906,000000,35.43,36,35.365,35.7,469518,0
+ACT.US,D,20240909,000000,35.6,35.95,35.48,35.7,234840,0
+ACT.US,D,20240910,000000,35.82,36.19,35.71,36,334085,0
+ACT.US,D,20240911,000000,35.82,35.82,34.695,35.13,298384,0
+ACT.US,D,20240912,000000,35.32,35.635,35.18,35.52,220031,0
+ACT.US,D,20240913,000000,35.74,36.23,35.74,36.1,211125,0
+ACT.US,D,20240916,000000,36.26,36.64,36.26,36.5,298206,0
+ACT.US,D,20240917,000000,36.53,36.96,36.32,36.34,209292,0
+ACT.US,D,20240918,000000,36.28,37.04,36.0898,36.64,331267,0
+ACT.US,D,20240919,000000,36.87,37.085,36.35,36.99,405706,0
+ACT.US,D,20240920,000000,36.86,36.885,36.19,36.28,563422,0
+ACT.US,D,20240923,000000,36.37,36.6,36.17,36.38,191916,0
+ACT.US,D,20240924,000000,36.51,36.51,35.845,35.94,350136,0
+ACT.US,D,20240925,000000,35.98,36.14,35.8,35.99,339763,0
+ACT.US,D,20240926,000000,36.11,36.46,36.06,36.31,394780,0
+ACT.US,D,20240927,000000,36.53,36.71,36.13,36.21,357099,0
+ACT.US,D,20240930,000000,36.17,36.46,36.06,36.33,266722,0
+ACT.US,D,20241001,000000,36.47,36.47,35.84,36.31,311986,0
+ACT.US,D,20241002,000000,36.08,36.29,35.825,36.03,300699,0
+ACT.US,D,20241003,000000,36.03,36.08,35.64,35.77,288812,0
+ACT.US,D,20241004,000000,36.07,36.325,35.93,36.26,309224,0
+ACT.US,D,20241007,000000,36.19,36.19,35.55,35.74,300503,0
+ACT.US,D,20241008,000000,35.95,36.45,35.75,36.21,250515,0
+ACT.US,D,20241009,000000,36.27,36.57,35.91,36.1,249510,0
+ACT.US,D,20241010,000000,36.1,36.165,35.65,35.9,264105,0
+ACT.US,D,20241011,000000,35.86,36.46,35.86,36.18,141159,0
+ACT.US,D,20241014,000000,36.16,36.28,36.015,36.22,123832,0
+ACT.US,D,20241015,000000,36.23,36.8,36.1442,36.41,174914,0
+ACT.US,D,20241016,000000,36.62,36.86,36.54,36.7,187511,0
+ACT.US,D,20241017,000000,36.79,36.9799,36.58,36.93,213231,0
+ACT.US,D,20241018,000000,36.99,37.42,36.56,36.63,199031,0
+ACT.US,D,20241021,000000,36.63,36.725,35.97,36.02,197067,0
+ACT.US,D,20241022,000000,35.96,36.16,35.85,36.05,126539,0
+ACT.US,D,20241023,000000,35.99,36.1,35.39,35.62,302313,0
+ACT.US,D,20241024,000000,35.68,35.74,35.295,35.42,172940,0
+ACT.US,D,20241025,000000,35.57,35.57,34.62,34.65,564526,0
+ACT.US,D,20241028,000000,34.75,35.31,34.39,34.49,2207027,0
+ACT.US,D,20241029,000000,34.42,34.97,33.75,34.46,2358687,0
+ACT.US,D,20241030,000000,34.53,35.16,34.53,34.71,654171,0
+ACT.US,D,20241031,000000,34.86,34.86,34.08,34.09,336374,0
+ACT.US,D,20241101,000000,34.04,34.04,32.34,32.38,591077,0
+ACT.US,D,20241104,000000,32.2,32.64,32.2,32.42,763475,0
+ACT.US,D,20241105,000000,32.42,32.865,32.42,32.78,810246,0
+ACT.US,D,20241106,000000,34.05,34.4175,33.47,34.03,646269,0
+ACT.US,D,20241107,000000,34.2,34.33,33.12,33.47,366115,0
+ACT.US,D,20241108,000000,33.63,33.9428,33.3601,33.76,390527,0
+ACT.US,D,20241111,000000,34.03,34.56,33.985,34.48,392978,0
+ACT.US,D,20241112,000000,34.47,34.895,34.35,34.62,456692,0
+ACT.US,D,20241113,000000,34.69,34.85,34.24,34.3,408960,0
+ACT.US,D,20241114,000000,34.35,34.52,34.01,34.14,285909,0
+ACT.US,D,20241115,000000,34.36,34.41,33.91,34.03,287379,0
+ACT.US,D,20241118,000000,35.09,35.09,33.9,33.91,248089,0
+ACT.US,D,20241119,000000,33.54,34,33.54,33.94,211578,0
+ACT.US,D,20241120,000000,33.82,33.945,33.5885,33.86,230345,0
+ACT.US,D,20241121,000000,34.05,34.44,33.8516,34.39,256006,0
+ACT.US,D,20241122,000000,34.31,34.81,34.29,34.76,195751,0
+ACT.US,D,20241125,000000,34.91,35.73,34.91,35.37,250421,0
+ACT.US,D,20241126,000000,35.15,35.275,34.69,35.25,209426,0
+ACT.US,D,20241127,000000,35.35,35.59,35.075,35.26,184818,0
+ACT.US,D,20241129,000000,35.45,35.5,35.135,35.21,166525,0
+ACT.US,D,20241202,000000,35.12,35.535,34.78,35.22,373893,0
+ACT.US,D,20241203,000000,35.48,35.56,34.99,35.36,549926,0
+ACT.US,D,20241204,000000,35.43,35.59,35.13,35.28,488809,0
+ACT.US,D,20241205,000000,35.18,35.57,35.15,35.33,283432,0
+ACT.US,D,20241206,000000,35.45,35.585,34.96,35.08,179591,0
+ACT.US,D,20241209,000000,34.8,34.87,33.66,33.95,249150,0
+ACT.US,D,20241210,000000,33.85,34.29,33.44,34.21,248971,0
+ACT.US,D,20241211,000000,34.39,34.69,34.115,34.48,384453,0
+ACT.US,D,20241212,000000,34.51,34.95,34.48,34.61,177327,0
+ACT.US,D,20241213,000000,34.4,34.815,34.04,34.34,163779,0
+ACT.US,D,20241216,000000,34.36,34.63,34.261,34.28,162203,0
+ACT.US,D,20241217,000000,34.05,34.37,33.77,33.92,212435,0
+ACT.US,D,20241218,000000,33.93,34.095,32.51,32.6,340460,0
+ACT.US,D,20241219,000000,32.77,33.085,32.57,32.6,285782,0
+ACT.US,D,20241220,000000,32.27,33.03,32.27,32.72,404666,0
+ACT.US,D,20241223,000000,32.43,32.77,32.37,32.52,128899,0
+ACT.US,D,20241224,000000,32.48,32.87,32.47,32.77,90009,0
+ACT.US,D,20241226,000000,32.62,32.955,32.48,32.91,128387,0
+ACT.US,D,20241227,000000,32.68,32.9,32.35,32.36,135386,0
+ACT.US,D,20241230,000000,32.26,32.57,32.05,32.39,183353,0
+ACT.US,D,20241231,000000,32.43,32.64,32.33,32.38,235051,0
+ACT.US,D,20250102,000000,32.52,32.71,32.139,32.32,267823,0
+ACT.US,D,20250103,000000,32.26,32.54,32.19,32.49,426311,0
+ACT.US,D,20250106,000000,32.34,32.41,31.635,31.72,369740,0
+ACT.US,D,20250107,000000,31.76,31.99,31.67,31.94,173146,0
+ACT.US,D,20250108,000000,31.82,31.9,31.6,31.86,192867,0
+ACT.US,D,20250110,000000,31.47,31.47,30.79,31.15,281347,0
+ACT.US,D,20250113,000000,30.94,31.58,30.94,31.52,158755,0
+ACT.US,D,20250114,000000,31.56,31.99,31.56,31.74,405763,0
+ACT.US,D,20250115,000000,32.29,32.38,31.97,32.2,657246,0
+ACT.US,D,20250116,000000,32.07,32.58,32.01,32.52,565011,0
+ACT.US,D,20250117,000000,32.75,32.755,32.3,32.53,594397,0
+ACT.US,D,20250121,000000,32.6,33.17,32.6,33.04,437586,0
+ACT.US,D,20250122,000000,32.9,33.33,32.765,33.1,267923,0
+ACT.US,D,20250123,000000,33.05,33.48,33.04,33.25,238030,0
+ACT.US,D,20250124,000000,33.3,33.47,33.12,33.2,218264,0
+ACT.US,D,20250127,000000,33.29,34.1075,33.29,34,248673,0
+ACT.US,D,20250128,000000,33.98,34.405,33.78,34,237633,0
+ACT.US,D,20250129,000000,33.94,34.32,33.73,33.92,209823,0
+ACT.US,D,20250130,000000,34.23,34.28,33.82,33.96,178421,0
+ACT.US,D,20250131,000000,33.88,34.01,33.52,33.78,323051,0
+ACT.US,D,20250203,000000,33.22,33.8,32.995,33.4,308111,0
+ACT.US,D,20250204,000000,33.45,33.86,33.33,33.61,378514,0
+ACT.US,D,20250205,000000,33.5,34.175,33.27,34.1,401832,0
+ACT.US,D,20250206,000000,34.31,34.31,33.94,34.14,299129,0
+ACT.US,D,20250207,000000,34.14,34.21,33.66,33.91,210596,0
+ACT.US,D,20250210,000000,34.06,34.06,33.72,33.95,255380,0
+ACT.US,D,20250211,000000,33.74,33.86,33.575,33.79,172729,0
+ACT.US,D,20250212,000000,33.49,33.49,32.87,33.06,301781,0
+ACT.US,D,20250213,000000,33.09,33.52,33.02,33.5,265733,0
+ACT.US,D,20250214,000000,33.5,33.76,32.99,33.6,165950,0
+ACT.US,D,20250218,000000,33.55,33.7,33.3075,33.57,165771,0
+ACT.US,D,20250219,000000,33.34,33.59,33.2,33.33,300492,0
+ACT.US,D,20250220,000000,33.2,33.485,32.985,33.18,254135,0
+ACT.US,D,20250221,000000,33.23,33.28,32.83,32.92,194025,0
+ACT.US,D,20250224,000000,33.02,33.41,32.8,33.21,276166,0
+ACT.US,D,20250225,000000,33.44,33.97,32.75,33.83,330977,0
+ACT.US,D,20250226,000000,33.71,33.88,33.43,33.69,214595,0
+ACT.US,D,20250227,000000,33.58,34.015,33.26,33.96,341711,0
+ACT.US,D,20250228,000000,34.1,34.4,33.825,34.38,340401,0
+ACT.US,D,20250303,000000,34.26,34.7548,34.26,34.62,198504,0
+ACT.US,D,20250304,000000,34.39,34.45,33.71,33.83,307601,0
+ACT.US,D,20250305,000000,33.74,34.04,33.6,33.86,175385,0
+ACT.US,D,20250306,000000,33.61,33.84,33.32,33.8,248156,0
+ACT.US,D,20250307,000000,33.69,34.2593,33.635,34.09,196937,0
+ACT.US,D,20250310,000000,33.77,34.29,33.35,33.59,340777,0
+ACT.US,D,20250311,000000,33.61,33.8,33.03,33.1,220073,0
+ACT.US,D,20250312,000000,33.16,33.28,32.51,32.93,242838,0
+ACT.US,D,20250313,000000,32.92,33.43,32.825,32.9,129232,0
+ACT.US,D,20250314,000000,33.02,33.425,32.93,33.4,172040,0
+ACT.US,D,20250317,000000,33.22,33.5,32.99,33.45,158858,0
+ACT.US,D,20250318,000000,33.33,33.74,33.27,33.55,189648,0
+ACT.US,D,20250319,000000,33.55,34.06,33.55,33.94,209876,0
+ACT.US,D,20250320,000000,33.73,34.31,33.73,33.97,188106,0
+ACT.US,D,20250321,000000,33.77,34.25,33.46,33.72,365337,0
+ACT.US,D,20250324,000000,33.85,34.545,33.81,34.47,237001,0
+ACT.US,D,20250325,000000,34.51,34.72,34.23,34.41,177664,0
+ACT.US,D,20250326,000000,34.44,34.9096,34.44,34.72,135105,0
+ACT.US,D,20250327,000000,34.77,35.17,34.39,35.03,164292,0
+ACT.US,D,20250328,000000,34.91,34.975,34.26,34.4,149251,0
+ACT.US,D,20250331,000000,34.14,34.88,34.05,34.75,222328,0
+ACT.US,D,20250401,000000,34.71,35.335,34.51,35.2,172693,0
+ACT.US,D,20250402,000000,34.9,35.46,34.66,35.41,171434,0
+ACT.US,D,20250403,000000,34.58,35.34,34.51,34.97,252230,0
+ACT.US,D,20250404,000000,34.2,34.46,33.05,33.25,295636,0
+ACT.US,D,20250407,000000,32.34,33.4624,31.62,32.15,611470,0
+ACT.US,D,20250408,000000,32.9,33.04,31.53,31.91,460377,0
+ACT.US,D,20250409,000000,31.59,33.705,31.28,33.37,471851,0
+ACT.US,D,20250410,000000,35.64,36.47,34.5,34.84,1648078,0
+ACT.US,D,20250411,000000,34.79,35.5,34.405,35.37,813009,0
+ACT.US,D,20250414,000000,35.73,36.28,35.44,35.59,1018813,0
+ACT.US,D,20250415,000000,35.7,35.91,35,35.26,5363011,0
+ACT.US,D,20250416,000000,35.1,35.44,34.25,34.6,943187,0
+ACT.US,D,20250417,000000,34.1,35.34,34.1,35.19,841495,0
+ACT.US,D,20250421,000000,35.1,35.18,34.2,34.55,637164,0
+ACT.US,D,20250422,000000,34.99,35.44,34.81,35.34,428829,0
+ACT.US,D,20250423,000000,35.88,35.96,35.09,35.23,476328,0
+ACT.US,D,20250424,000000,35.14,35.625,34.98,35.49,314952,0
+ACT.US,D,20250425,000000,35.32,35.32,34.7,34.86,370150,0
+ACT.US,D,20250428,000000,34.87,35.24,34.85,35.16,486791,0
+ACT.US,D,20250429,000000,35.14,35.54,34.82,35.5,353921,0
+ACT.US,D,20250430,000000,35.36,35.945,35.01,35.79,466145,0
+ACT.US,D,20250501,000000,36.74,37.16,35.2756,36.57,711709,0
+ACT.US,D,20250502,000000,36.49,37.5585,36.48,37.32,441166,0
+ACT.US,D,20250505,000000,36.61,37.44,35.31,36.56,461344,0
+ACT.US,D,20250506,000000,36.37,36.57,36.07,36.24,382963,0
+ACT.US,D,20250507,000000,36.42,36.685,36.27,36.54,643839,0
+ACT.US,D,20250508,000000,36.75,36.95,36.41,36.45,568948,0
+ACT.US,D,20250509,000000,36.45,36.72,35.88,36.13,393078,0
+ACT.US,D,20250512,000000,36.63,36.97,36.08,36.24,490167,0
+ACT.US,D,20250513,000000,36.43,36.62,36.04,36.12,386242,0
+ACT.US,D,20250514,000000,35.99,35.99,35.33,35.48,434833,0
+ACT.US,D,20250515,000000,35.41,36.27,35.29,36.24,471630,0
+ACT.US,D,20250516,000000,36,36.68,35.15,36.67,720179,0
+ACT.US,D,20250519,000000,36.25,36.6,36.195,36.54,289136,0
+ACT.US,D,20250520,000000,36.38,37.065,36.32,36.78,310346,0
+ACT.US,D,20250521,000000,36.5,36.697,35.59,35.69,704596,0
+ACT.US,D,20250522,000000,35.52,35.64,35.05,35.33,377273,0
+ACT.US,D,20250523,000000,35.02,35.39,34.95,35.17,288748,0
+ACT.US,D,20250527,000000,35.42,36.9599,35.11,35.72,305138,0
+ACT.US,D,20250528,000000,35.61,35.728,35.4,35.47,254898,0
+ACT.US,D,20250529,000000,35.44,35.7315,35.36,35.65,283615,0
+ACT.US,D,20250530,000000,35.59,35.68,35.37,35.4,783481,0
+ACT.US,D,20250602,000000,35.23,35.85,34.74,34.99,434620,0
+ACT.US,D,20250603,000000,34.81,35.05,34.46,34.9,481052,0
+ACT.US,D,20250604,000000,34.83,34.98,34.575,34.64,354034,0
+ACT.US,D,20250605,000000,34.64,34.735,34.29,34.38,335652,0
+ACT.US,D,20250606,000000,34.64,34.685,34.25,34.62,431329,0
+ACT.US,D,20250609,000000,34.53,34.62,33.95,34.25,478411,0
+ACT.US,D,20250610,000000,34.25,34.76,34.17,34.55,337803,0
+ACT.US,D,20250611,000000,34.56,35.07,34.535,34.84,408976,0
+ACT.US,D,20250612,000000,34.61,35.62,34.39,35.57,358216,0
+ACT.US,D,20250613,000000,35.57,35.98,35.33,35.64,444211,0
+ACT.US,D,20250616,000000,35.74,36.4,35.74,35.87,485018,0
+ACT.US,D,20250617,000000,35.69,35.76,34.77,35.04,413318,0
+ACT.US,D,20250618,000000,35.02,36.085,35.02,35.87,719779,0
+ACT.US,D,20250620,000000,36.05,36.36,35.91,36.28,1823932,0
+ACT.US,D,20250623,000000,36.24,37.35,36.24,37.33,546344,0
+ACT.US,D,20250624,000000,37.4,37.8552,37.312,37.435,443063,0
+ACT.US,D,20250625,000000,37.38,37.38,36.73,36.75,409987,0
+ACT.US,D,20250626,000000,36.95,37.08,36.69,36.85,340059,0
+ACT.US,D,20250627,000000,36.85,37.18,36.62,36.78,712236,0
+ACT.US,D,20250630,000000,36.85,37.22,36.62,37.15,401335,0
+ACT.US,D,20250701,000000,37,37.95,36.965,37.67,568387,0
+ACT.US,D,20250702,000000,37.67,37.775,36.98,37.54,412951,0
+ACT.US,D,20250703,000000,37.8,37.97,37.505,37.8,200710,0
+ACT.US,D,20250707,000000,37.71,37.78,37.05,37.36,449405,0
+ACT.US,D,20250708,000000,37.36,37.72,37.005,37.19,444675,0
+ACT.US,D,20250709,000000,37.31,37.445,35.98,36.28,461805,0
+ACT.US,D,20250710,000000,36.16,36.34,35.35,35.49,410925,0
+ACT.US,D,20250711,000000,35.57,35.57,34.675,34.78,367280,0
+ACT.US,D,20250714,000000,34.74,35.21,34.6543,35.21,399275,0
+ACT.US,D,20250715,000000,35.1,35.39,34.35,34.39,281272,0
+ACT.US,D,20250716,000000,34.58,34.84,34.25,34.75,312161,0
+ACT.US,D,20250717,000000,34.75,35.15,34.74,35.09,269536,0
+ACT.US,D,20250718,000000,35.37,35.41,34.71,34.85,277972,0
+ACT.US,D,20250721,000000,34.97,35.2,34.66,34.97,280121,0
+ACT.US,D,20250722,000000,35.12,35.39,35.02,35.36,255277,0
+ACT.US,D,20250723,000000,35.48,35.545,35.15,35.48,217850,0
+ACT.US,D,20250724,000000,35.58,35.66,34.99,35.03,218487,0
+ACT.US,D,20250725,000000,35.03,35.25,34.86,35.23,241464,0
+ACT.US,D,20250728,000000,35.12,35.22,34.83,35.11,324857,0
+ACT.US,D,20250729,000000,35.38,35.59,35.22,35.26,348377,0
+ACT.US,D,20250730,000000,35.19,35.305,34.3,34.42,346350,0
+ACT.US,D,20250731,000000,34.2,35.08,33.9401,34.76,464597,0
+ACT.US,D,20250801,000000,35.06,35.539,34.8301,35.135,416906,0
+ACT.US,D,20250804,000000,35.2,35.41,35.03,35.36,254405,0
+ACT.US,D,20250805,000000,35.38,35.96,35.38,35.9,313046,0
+ACT.US,D,20250806,000000,35.94,36.42,35.94,36.2,257088,0
+ACT.US,D,20250807,000000,36.13,36.25,35.8,35.91,196963,0
+ACT.US,D,20250808,000000,36.11,37.3,36.06,37.12,275107,0
+ACT.US,D,20250811,000000,37.13,37.46,37.06,37.24,303107,0
+ACT.US,D,20250812,000000,37.39,37.84,37.355,37.72,241380,0
+ACT.US,D,20250813,000000,37.86,38.245,37.46,38.17,280083,0
+ACT.US,D,20250814,000000,38.04,38.55,37.91,38.25,270915,0
+ACT.US,D,20250815,000000,38.38,38.52,37.09,37.44,270629,0
+ACT.US,D,20250818,000000,37.23,37.42,37.12,37.28,211967,0
+ACT.US,D,20250819,000000,37.4,37.94,37.38,37.74,206066,0
+ACT.US,D,20250820,000000,37.85,38.07,37.7,37.88,195893,0
+ACT.US,D,20250821,000000,37.83,37.96,37.52,37.7,230692,0
+ACT.US,D,20250822,000000,37.78,38.865,37.78,38.74,274218,0
+ACT.US,D,20250825,000000,38.67,38.695,38.025,38.04,249157,0
+ACT.US,D,20250826,000000,38.27,38.27,37.795,38.13,269753,0
+ACT.US,D,20250827,000000,37.94,38.295,37.94,38.13,227967,0
+ACT.US,D,20250828,000000,38.09,38.09,37.395,37.58,269952,0
+ACT.US,D,20250829,000000,37.44,37.87,37.44,37.65,357548,0
+ACT.US,D,20250902,000000,37.51,37.65,36.93,37.47,322168,0
+ACT.US,D,20250903,000000,37.21,37.97,37.19,37.76,420548,0
+ACT.US,D,20250904,000000,37.93,38.43,37.52,38.4,247194,0
+ACT.US,D,20250905,000000,38.33,38.635,37.97,38.57,345906,0
+ACT.US,D,20250908,000000,38.51,38.87,38.295,38.81,318928,0
+ACT.US,D,20250909,000000,38.71,38.96,38.17,38.43,1082391,0
+ACT.US,D,20250910,000000,38.23,38.73,38.12,38.69,300968,0
+ACT.US,D,20250911,000000,38.76,39.47,38.2,39.23,248412,0
+ACT.US,D,20250912,000000,39.17,39.18,38.88,38.91,234207,0
+ACT.US,D,20250915,000000,38.93,39.275,38.14,38.22,365839,0
+ACT.US,D,20250916,000000,38.15,38.605,37.58,37.73,312405,0
+ACT.US,D,20250917,000000,37.79,38.35,37.55,37.74,418476,0
+ACT.US,D,20250918,000000,37.74,38.48,37.74,38.34,350372,0
+ACT.US,D,20250919,000000,38.45,38.75,38.23,38.44,1909527,0
+ACT.US,D,20250922,000000,38.29,38.6,38.11,38.45,385773,0
+ACT.US,D,20250923,000000,38.39,39.16,38.39,38.53,783425,0
+ACT.US,D,20250924,000000,38.3,38.92,38.3,38.7,674866,0
+ACT.US,D,20250925,000000,38.74,38.86,38.495,38.69,323848,0
+ACT.US,D,20250926,000000,38.85,39.26,38.79,39.1,396549,0
+ACT.US,D,20250929,000000,39.07,39.2499,38.47,38.74,469595,0
+ACT.US,D,20250930,000000,38.52,38.88,38.135,38.34,337334,0
+ACT.US,D,20251001,000000,38.17,38.38,37.65,37.86,362305,0
+ACT.US,D,20251002,000000,37.58,37.58,36.71,36.98,392674,0
+ACT.US,D,20251003,000000,36.95,37.41,36.43,36.78,335378,0
+ACT.US,D,20251006,000000,36.78,37.01,35.815,36.03,390271,0
+ACT.US,D,20251007,000000,36.02,36.21,35.8,35.91,407439,0
+ACT.US,D,20251008,000000,36.04,36.735,35.76,36.05,336101,0
+ACT.US,D,20251009,000000,35.91,36.065,35.44,35.57,406094,0
+ACT.US,D,20251010,000000,35.69,35.88,35.325,35.39,339448,0
+ACT.US,D,20251013,000000,35.42,35.82,35.23,35.72,235158,0
+ACT.US,D,20251014,000000,35.61,36.385,35.41,36.34,238201,0
+ACT.US,D,20251015,000000,36.33,36.43,35.625,35.75,353013,0
+ACT.US,D,20251016,000000,35.6,35.615,34.87,35.03,371750,0
+ACT.US,D,20251017,000000,35.28,35.6,35.12,35.53,309651,0
+ACT.US,D,20251020,000000,35.62,35.8,35.29,35.75,188575,0
+ACT.US,D,20251021,000000,35.82,36.255,35.545,36.04,163503,0
+ACT.US,D,20251022,000000,36.13,36.57,35.93,36.41,342015,0
+ACT.US,D,20251023,000000,36.41,36.48,36.16,36.36,235653,0
+ACT.US,D,20251024,000000,36.48,36.94,36.38,36.67,296230,0
+ACT.US,D,20251027,000000,36.7,36.7,35.685,35.77,302542,0
+ACT.US,D,20251028,000000,35.58,35.75,35.175,35.4,213094,0
+ACT.US,D,20251029,000000,35.21,35.5,34.64,34.93,279766,0
+ACT.US,D,20251030,000000,34.93,35.71,34.8,35.5,280186,0
+ACT.US,D,20251031,000000,35.33,35.7638,35.235,35.72,211522,0
+ACT.US,D,20251103,000000,35.58,36.05,35.44,35.9,231899,0
+ACT.US,D,20251104,000000,35.82,36.54,35.49,36.48,250724,0
+ACT.US,D,20251105,000000,36.42,36.545,35.91,35.93,378882,0
+ACT.US,D,20251106,000000,37.02,37.47,35.96,36.74,460670,0
+ACT.US,D,20251107,000000,36.72,37.18,35.85,37,317831,0
+ACT.US,D,20251110,000000,36.92,37.71,36.6475,37.4,313426,0
+ACT.US,D,20251111,000000,37.49,37.86,37.44,37.62,319001,0
+ACT.US,D,20251112,000000,37.44,37.91,37.28,37.64,221179,0
+ACT.US,D,20251113,000000,37.55,38.05,37.52,37.6,220184,0
+ACT.US,D,20251114,000000,37.7,37.78,37.21,37.7,206726,0
+ACT.US,D,20251117,000000,37.78,37.92,36.82,36.9,229887,0
+ACT.US,D,20251118,000000,36.9,37.48,36.77,37.32,211131,0
+ACT.US,D,20251119,000000,37.26,37.75,37.195,37.6,200090,0
+ACT.US,D,20251120,000000,37.69,38.34,37.69,38.15,247852,0
+ACT.US,D,20251121,000000,37.81,38.71,37.81,38.49,262605,0
+ACT.US,D,20251124,000000,38.32,38.49,38.16,38.29,276519,0
+ACT.US,D,20251125,000000,38.49,39.235,38.49,39.09,229099,0
+ACT.US,D,20251126,000000,38.91,39.28,38.8,38.9,439066,0
+ACT.US,D,20251128,000000,38.82,38.91,38.42,38.71,226918,0
+ACT.US,D,20251201,000000,38.52,38.94,38.52,38.93,279206,0
+ACT.US,D,20251202,000000,38.86,39.29,38.66,38.86,248048,0
+ACT.US,D,20251203,000000,38.97,39.23,38.58,38.61,207646,0
+ACT.US,D,20251204,000000,38.46,38.64,37.79,37.92,327968,0
+ACT.US,D,20251205,000000,37.88,38.13,37.68,37.99,199002,0
+ACT.US,D,20251208,000000,37.87,37.98,37.03,37.87,275647,0
+ACT.US,D,20251209,000000,37.9,38.195,37.435,37.73,197672,0
+ACT.US,D,20251210,000000,37.85,39.09,37.81,39.05,546404,0
+ACT.US,D,20251211,000000,39.18,39.44,38.92,39.33,248901,0
+ACT.US,D,20251212,000000,39.48,39.76,39.25,39.74,222433,0
+ACT.US,D,20251215,000000,39.86,40.385,39.56,40.27,283432,0
+ACT.US,D,20251216,000000,40.23,40.39,39.735,39.87,280191,0
+ACT.US,D,20251217,000000,39.82,40.505,39.55,40.42,237621,0
+ACT.US,D,20251218,000000,40.38,40.885,40.29,40.62,294463,0
+ACT.US,D,20251219,000000,40.43,40.61,39.94,40.4,908158,0
+ACT.US,D,20251222,000000,40.28,40.5225,40.14,40.35,174373,0
+ACT.US,D,20251223,000000,40.28,40.61,40.26,40.44,140319,0
+ACT.US,D,20251224,000000,40.36,40.5,40.245,40.26,93859,0
+ACT.US,D,20251226,000000,40.29,40.375,39.88,40.09,124144,0
+ACT.US,D,20251229,000000,40.21,40.22,39.8025,40.1,170047,0
+ACT.US,D,20251230,000000,39.91,40.16,39.885,40.04,112876,0
+ACT.US,D,20251231,000000,40.1,40.29,39.61,39.64,134900,0
+ACT.US,D,20260102,000000,39.74,39.79,39.16,39.62,191184,0
+ACT.US,D,20260105,000000,39.37,40.48,39.37,40.31,348602,0
+ACT.US,D,20260106,000000,40.24,40.6937,39.53,40.09,310681,0
+ACT.US,D,20260107,000000,40.18,40.205,39.58,39.81,204496,0
+ACT.US,D,20260108,000000,39.78,40.77,39.78,40.68,224563,0
+ACT.US,D,20260109,000000,40.81,41.35,40.535,40.54,371693,0
+ACT.US,D,20260112,000000,40.28,40.365,39.44,39.65,246191,0
+ACT.US,D,20260113,000000,39.95,39.95,37.73,37.86,411210,0
+ACT.US,D,20260114,000000,37.9,38.34,37.49,38.3,357513,0
+ACT.US,D,20260115,000000,38.24,38.94,38.24,38.66,244842,0
+ACT.US,D,20260116,000000,38.79,39.2,38.79,38.98,375385,0
+ACT.US,D,20260120,000000,38.67,39.31,38.405,38.44,316897,0
+ACT.US,D,20260121,000000,38.44,39.06,38.245,39.025,276414,0
+ACT.US,D,20260122,000000,39.15,39.65,39.02,39.6,205865,0
+ACT.US,D,20260123,000000,39.37,39.68,38.46,38.72,159101,0
+ACT.US,D,20260126,000000,38.72,39.75,38.72,39.49,296951,0
+ACT.US,D,20260127,000000,39.39,39.4699,39.105,39.28,232097,0
+ACT.US,D,20260128,000000,39.19,40.04,39.07,39.31,313380,0
+ACT.US,D,20260129,000000,39.46,40.18,39.42,40.14,211509,0
+ACT.US,D,20260130,000000,39.89,40.22,39.56,39.77,413842,0
+ACT.US,D,20260202,000000,39.97,40.565,39.71,40.45,289514,0
+ACT.US,D,20260203,000000,40.14,40.63,38.935,40.33,373964,0
+ACT.US,D,20260204,000000,42.22,44.77,41.56,44.07,954243,0
+ACT.US,D,20260205,000000,44.38,44.8,43.89,44.19,613657,0
+ACT.US,D,20260206,000000,44.5,44.75,43.16,43.17,402631,0
+ACT.US,D,20260209,000000,43.45,43.745,42.38,42.39,293870,0
+ACT.US,D,20260210,000000,42.57,42.94,42.01,42.52,286599,0
+ACT.US,D,20260211,000000,42.69,43.705,42.69,43.54,273488,0
+ACT.US,D,20260212,000000,43.8,44.15,43.32,43.72,336078,0
+ACT.US,D,20260213,000000,43.73,43.73,42.7,43.29,350108,0
+ACT.US,D,20260217,000000,43.48,43.99,42.86,43.09,349823,0
+ACT.US,D,20260218,000000,43.09,43.262,42.08,42.33,262268,0

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

@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMI.US,D,20240702,000000,23.3421,23.4355,23.202,23.3982,142955,0
+ADAMI.US,D,20240703,000000,23.3421,23.3701,23.3188,23.3568,27467.5,0
+ADAMI.US,D,20240705,000000,23.3421,23.5289,23.3421,23.4261,46852,0
+ADAMI.US,D,20240708,000000,23.4355,23.4355,23.3421,23.3701,44190.5,0
+ADAMI.US,D,20240709,000000,23.3701,23.3701,23.3327,23.3327,17821.8,0
+ADAMI.US,D,20240710,000000,23.3888,23.5755,23.3235,23.3421,46541.4,0
+ADAMI.US,D,20240711,000000,23.3421,23.3794,23.3287,23.3411,20317.3,0
+ADAMI.US,D,20240712,000000,23.3421,23.3608,23.3327,23.3421,11172.9,0
+ADAMI.US,D,20240715,000000,23.3608,23.5288,23.3514,23.4355,59771.8,0
+ADAMI.US,D,20240716,000000,23.454,23.4728,23.3888,23.4355,51348.2,0
+ADAMI.US,D,20240717,000000,23.4167,23.4728,23.4075,23.4421,14628,0
+ADAMI.US,D,20240718,000000,23.4728,23.5755,23.4541,23.4541,12027.6,0
+ADAMI.US,D,20240719,000000,23.5008,23.6688,23.4728,23.4822,14770.5,0
+ADAMI.US,D,20240722,000000,23.4822,23.5195,23.4167,23.4634,11789.8,0
+ADAMI.US,D,20240723,000000,23.4179,23.4822,23.4167,23.4634,11012.2,0
+ADAMI.US,D,20240724,000000,23.4916,23.4916,23.3888,23.4167,19319.1,0
+ADAMI.US,D,20240725,000000,23.454,23.4634,23.3888,23.4355,13192.9,0
+ADAMI.US,D,20240726,000000,23.4449,23.5754,23.3982,23.3982,7990.92,0
+ADAMI.US,D,20240729,000000,23.5289,23.5289,23.3524,23.4261,27249,0
+ADAMI.US,D,20240730,000000,23.4822,23.4822,23.2954,23.3981,20302.3,0
+ADAMI.US,D,20240731,000000,23.4355,23.4821,23.3421,23.4075,7178.01,0
+ADAMI.US,D,20240801,000000,23.6082,23.6082,23.3888,23.4355,19875,0
+ADAMI.US,D,20240802,000000,23.454,23.4673,23.3141,23.3514,13667.3,0
+ADAMI.US,D,20240805,000000,23.4261,23.4355,23.2768,23.3141,23223,0
+ADAMI.US,D,20240806,000000,23.3327,23.4728,23.2768,23.3047,13253.9,0
+ADAMI.US,D,20240807,000000,23.2768,23.3235,22.9686,22.9686,197816,0
+ADAMI.US,D,20240808,000000,23.0434,23.0992,23.0153,23.09,20767.2,0
+ADAMI.US,D,20240809,000000,23.0153,23.146,23.0153,23.1087,11397.8,0
+ADAMI.US,D,20240812,000000,23.1087,23.2301,23.1087,23.1367,12360.7,0
+ADAMI.US,D,20240813,000000,23.2394,23.2694,23.1928,23.2487,26630,0
+ADAMI.US,D,20240814,000000,23.4355,23.4355,23.202,23.2815,14205,0
+ADAMI.US,D,20240815,000000,23.2954,23.3608,23.1834,23.2167,13518.4,0
+ADAMI.US,D,20240816,000000,23.3421,23.3421,23.1928,23.2301,7677.11,0
+ADAMI.US,D,20240819,000000,23.2487,23.3141,23.174,23.3025,10257.2,0
+ADAMI.US,D,20240820,000000,23.3327,23.3421,23.2487,23.2768,9905.92,0
+ADAMI.US,D,20240821,000000,23.202,23.3421,23.1928,23.2954,11372.1,0
+ADAMI.US,D,20240822,000000,23.3327,23.4355,23.3327,23.4355,12756.9,0
+ADAMI.US,D,20240823,000000,23.3888,23.4822,23.3888,23.4822,5209.47,0
+ADAMI.US,D,20240826,000000,23.4822,23.4822,23.4266,23.4354,6339.4,0
+ADAMI.US,D,20240827,000000,23.4355,23.51,23.4167,23.4355,3923.16,0
+ADAMI.US,D,20240828,000000,23.4355,23.5101,23.4355,23.4355,6221.59,0
+ADAMI.US,D,20240829,000000,23.4728,23.5101,23.3982,23.4075,6998.08,0
+ADAMI.US,D,20240830,000000,23.7044,23.7044,23.5521,23.6595,6794.59,0
+ADAMI.US,D,20240903,000000,23.5755,23.6782,23.5755,23.5755,9163.7,0
+ADAMI.US,D,20240904,000000,23.6876,23.6969,23.5755,23.5847,17688,0
+ADAMI.US,D,20240905,000000,23.5848,23.6594,23.4916,23.5195,34369.2,0
+ADAMI.US,D,20240906,000000,23.5755,23.5755,23.5155,23.5289,13702.7,0
+ADAMI.US,D,20240909,000000,23.5848,24.2757,23.5848,23.9116,70263.6,0
+ADAMI.US,D,20240910,000000,23.9116,24.2198,23.8089,23.8089,43125.9,0
+ADAMI.US,D,20240911,000000,24.1123,24.1123,23.5755,23.8089,35030,0
+ADAMI.US,D,20240912,000000,24.0424,24.117,23.7343,23.8649,26570,0
+ADAMI.US,D,20240913,000000,23.8556,23.893,23.7389,23.8088,15301.7,0
+ADAMI.US,D,20240916,000000,23.8089,23.9023,23.7902,23.8276,18775,0
+ADAMI.US,D,20240917,000000,23.9023,24.0051,23.7903,23.949,10164,0
+ADAMI.US,D,20240918,000000,23.9023,23.9304,23.7622,23.8088,7525.03,0
+ADAMI.US,D,20240919,000000,23.8089,23.9023,23.8089,23.9023,15499.8,0
+ADAMI.US,D,20240920,000000,23.8295,23.8295,23.7622,23.7763,7810.99,0
+ADAMI.US,D,20240923,000000,23.7716,23.8089,23.7622,23.7856,19308.4,0
+ADAMI.US,D,20240924,000000,23.7903,23.8089,23.7436,23.8088,11801.6,0
+ADAMI.US,D,20240925,000000,23.8556,23.893,23.7622,23.8088,8300.45,0
+ADAMI.US,D,20240926,000000,23.8088,23.8089,23.7155,23.7996,13249.6,0
+ADAMI.US,D,20240927,000000,23.7996,23.8089,23.6631,23.7622,32320.3,0
+ADAMI.US,D,20240930,000000,23.6222,23.8088,23.5849,23.6923,15180.7,0
+ADAMI.US,D,20241001,000000,23.6315,23.6688,23.5475,23.6595,26371.8,0
+ADAMI.US,D,20241002,000000,23.6595,23.6688,23.6082,23.6222,11341,0
+ADAMI.US,D,20241003,000000,23.6782,23.7007,23.6222,23.6782,10642.7,0
+ADAMI.US,D,20241004,000000,23.6969,23.6969,23.4634,23.5382,28663.8,0
+ADAMI.US,D,20241007,000000,23.6129,23.6222,23.5195,23.5195,13855.8,0
+ADAMI.US,D,20241008,000000,23.6035,23.6735,23.4822,23.4822,10395.3,0
+ADAMI.US,D,20241009,000000,23.5475,23.5755,23.5289,23.5289,24142,0
+ADAMI.US,D,20241010,000000,23.6549,23.7622,23.4822,23.5101,18028.5,0
+ADAMI.US,D,20241011,000000,23.5101,23.5942,23.4822,23.5195,18478.4,0
+ADAMI.US,D,20241014,000000,23.5662,23.7716,23.454,23.454,24092.7,0
+ADAMI.US,D,20241015,000000,23.4822,23.5289,23.4261,23.454,25753.9,0
+ADAMI.US,D,20241016,000000,23.4728,23.5662,23.4728,23.5101,6162.68,0
+ADAMI.US,D,20241017,000000,23.5195,23.5289,23.3888,23.4634,39119.2,0
+ADAMI.US,D,20241018,000000,23.4728,23.5661,23.4634,23.4822,16096.4,0
+ADAMI.US,D,20241021,000000,23.5475,23.5662,23.4355,23.445,21446.2,0
+ADAMI.US,D,20241022,000000,23.5101,23.5568,23.4355,23.5269,12564.2,0
+ADAMI.US,D,20241023,000000,23.5475,23.5475,23.3514,23.4075,29757.3,0
+ADAMI.US,D,20241024,000000,23.4075,23.4634,23.3235,23.3982,33248.9,0
+ADAMI.US,D,20241025,000000,23.3982,23.4772,23.3982,23.4728,12920.8,0
+ADAMI.US,D,20241028,000000,23.4728,23.4728,23.4167,23.4167,15849,0
+ADAMI.US,D,20241029,000000,23.4355,23.4822,23.3888,23.454,24586.4,0
+ADAMI.US,D,20241030,000000,23.4822,23.4822,23.4214,23.454,3836.41,0
+ADAMI.US,D,20241031,000000,23.5101,23.5755,23.4743,23.5568,9940.19,0
+ADAMI.US,D,20241101,000000,23.5568,23.5568,23.5008,23.529,5668.94,0
+ADAMI.US,D,20241104,000000,23.5101,23.5568,23.5008,23.5383,4014.2,0
+ADAMI.US,D,20241105,000000,23.5755,23.6035,23.4822,23.5662,2695.77,0
+ADAMI.US,D,20241106,000000,23.6222,23.6222,23.3421,23.5942,9031.96,0
+ADAMI.US,D,20241107,000000,23.5755,23.5989,23.5054,23.5989,5484.72,0
+ADAMI.US,D,20241108,000000,23.6222,23.697,23.5568,23.6969,6418.66,0
+ADAMI.US,D,20241111,000000,23.6876,23.753,23.6782,23.753,4004.56,0
+ADAMI.US,D,20241112,000000,23.7903,23.7903,23.6876,23.7436,2885.34,0
+ADAMI.US,D,20241113,000000,23.6969,23.7996,23.6222,23.7716,11653.8,0
+ADAMI.US,D,20241114,000000,23.7155,23.7903,23.6315,23.7622,3808.57,0
+ADAMI.US,D,20241115,000000,23.7902,23.7996,23.6688,23.7459,5641.09,0
+ADAMI.US,D,20241118,000000,23.6595,23.7716,23.6315,23.6315,10212.2,0
+ADAMI.US,D,20241119,000000,23.6688,23.753,23.4982,23.4995,18748.3,0
+ADAMI.US,D,20241120,000000,23.6503,23.6688,23.6209,23.6222,10053.7,0
+ADAMI.US,D,20241121,000000,23.6315,23.6315,23.3701,23.3888,27210.4,0
+ADAMI.US,D,20241122,000000,23.4164,23.5568,23.4164,23.5475,8358.29,0
+ADAMI.US,D,20241125,000000,23.6035,23.6222,23.5662,23.6129,2959.24,0
+ADAMI.US,D,20241126,000000,23.6035,23.6222,23.5755,23.5989,2455.86,0
+ADAMI.US,D,20241127,000000,23.5101,23.6222,23.5101,23.6222,8531.79,0
+ADAMI.US,D,20241129,000000,23.6503,23.6782,23.6503,23.6504,1225.25,0
+ADAMI.US,D,20241202,000000,23.6782,23.7155,23.6409,23.7155,7487.54,0
+ADAMI.US,D,20241203,000000,23.6688,23.7903,23.6688,23.7622,5002.76,0
+ADAMI.US,D,20241204,000000,23.7903,23.7903,23.6876,23.6876,779.707,0
+ADAMI.US,D,20241205,000000,23.753,23.7996,23.7529,23.7903,7855.97,0
+ADAMI.US,D,20241206,000000,23.7996,23.7996,23.7155,23.7996,5531.85,0
+ADAMI.US,D,20241209,000000,23.7903,23.8463,23.7623,23.8462,12509.5,0
+ADAMI.US,D,20241210,000000,23.8463,23.893,23.7809,23.8836,10124.4,0
+ADAMI.US,D,20241211,000000,23.8743,23.8929,23.8277,23.8836,1619.39,0
+ADAMI.US,D,20241212,000000,23.8447,23.893,23.8276,23.8836,2794.3,0
+ADAMI.US,D,20241213,000000,23.8839,24.0081,23.8744,23.914,16629.7,0
+ADAMI.US,D,20241216,000000,23.9412,23.9795,23.9221,23.9795,9756.27,0
+ADAMI.US,D,20241217,000000,23.9699,24.0271,23.9699,24.027,6143.61,0
+ADAMI.US,D,20241218,000000,24.0177,24.0559,23.9221,23.9699,15012.9,0
+ADAMI.US,D,20241219,000000,23.9412,24.0177,23.8725,23.9221,16425.5,0
+ADAMI.US,D,20241220,000000,23.8744,24.0177,23.8744,24.0177,10244.2,0
+ADAMI.US,D,20241223,000000,24.0177,24.0177,23.9699,23.97,4461.89,0
+ADAMI.US,D,20241224,000000,24.0177,24.1418,23.9985,24.0177,4682.84,0
+ADAMI.US,D,20241226,000000,24.0511,24.1043,23.9412,24.0653,1734.07,0
+ADAMI.US,D,20241227,000000,24.0653,24.0653,23.9699,23.9889,3894.34,0
+ADAMI.US,D,20241230,000000,23.97,24.0271,23.8744,23.9623,10426.4,0
+ADAMI.US,D,20241231,000000,23.8935,24.0367,23.8267,23.9972,12397.1,0
+ADAMI.US,D,20250102,000000,24.0271,24.0653,23.9795,24.0177,3227.3,0
+ADAMI.US,D,20250103,000000,24.0271,24.1513,24.0177,24.0447,5004.31,0
+ADAMI.US,D,20250106,000000,24.2086,24.2086,24.0177,24.0177,12097.6,0
+ADAMI.US,D,20250107,000000,23.9795,24.1611,23.9795,24.1035,3106.88,0
+ADAMI.US,D,20250108,000000,24.0653,24.1513,23.9221,23.9222,23149.2,0
+ADAMI.US,D,20250110,000000,23.9699,24.0463,23.86,23.9527,33241.7,0
+ADAMI.US,D,20250113,000000,23.9687,23.9953,23.922,23.9412,17727.1,0
+ADAMI.US,D,20250114,000000,24.0177,24.0463,23.8744,23.922,76747.5,0
+ADAMI.US,D,20250115,000000,23.9842,24.0177,23.8744,23.9318,11626.4,0
+ADAMI.US,D,20250116,000000,24.0177,24.0559,23.9608,23.9699,22474.9,0
+ADAMI.US,D,20250117,000000,24.0177,24.0177,23.9699,24.0018,3893.29,0
+ADAMI.US,D,20250121,000000,24.0172,24.1322,23.9985,24.1322,14264.2,0
+ADAMI.US,D,20250122,000000,24.1418,24.2564,24.1418,24.2208,25098,0
+ADAMI.US,D,20250123,000000,24.2564,24.2564,24.18,24.18,9608.62,0
+ADAMI.US,D,20250124,000000,24.18,24.2946,24.1228,24.1695,9432.7,0
+ADAMI.US,D,20250127,000000,24.2372,24.3032,24.0271,24.094,14919.7,0
+ADAMI.US,D,20250128,000000,24.1991,24.2086,24.0178,24.0411,4665.04,0
+ADAMI.US,D,20250129,000000,24.0653,24.1608,23.9317,24.0653,5592.81,0
+ADAMI.US,D,20250130,000000,24.18,24.1895,23.9699,24.0328,11227.5,0
+ADAMI.US,D,20250131,000000,24.0463,24.0653,23.9889,24.0177,19208.8,0
+ADAMI.US,D,20250203,000000,24.0367,24.18,24.0177,24.0759,13295.6,0
+ADAMI.US,D,20250204,000000,24.1881,24.2458,24.0199,24.1045,17881,0
+ADAMI.US,D,20250205,000000,24.113,24.1609,24.1035,24.1608,4384.4,0
+ADAMI.US,D,20250206,000000,24.201,24.201,24.0271,24.1384,4405.35,0
+ADAMI.US,D,20250207,000000,24.113,24.1131,24.0845,24.113,8270.37,0
+ADAMI.US,D,20250210,000000,24.1131,24.1351,24.0463,24.0653,21428.8,0
+ADAMI.US,D,20250211,000000,24.1227,24.1227,24.0559,24.0652,8141.57,0
+ADAMI.US,D,20250212,000000,24.1227,24.1227,24.0177,24.0561,8544.72,0
+ADAMI.US,D,20250213,000000,24.0653,24.0653,24.0653,24.0653,873.321,0
+ADAMI.US,D,20250214,000000,24.0653,24.0653,24.0367,24.0463,11095.5,0
+ADAMI.US,D,20250218,000000,24.0463,24.0845,24.0177,24.0177,18740.8,0
+ADAMI.US,D,20250219,000000,24.0653,24.0653,24.0177,24.0653,14712.4,0
+ADAMI.US,D,20250220,000000,24.0481,24.1035,23.9221,24.0779,18303,0
+ADAMI.US,D,20250221,000000,24.0653,24.1035,24.0177,24.0463,9955.23,0
+ADAMI.US,D,20250224,000000,24.0845,24.1227,24.0845,24.094,1032.48,0
+ADAMI.US,D,20250225,000000,24.0653,24.1227,24.0463,24.1035,6299.64,0
+ADAMI.US,D,20250226,000000,24.1227,24.1227,23.9699,24.0463,24870.8,0
+ADAMI.US,D,20250227,000000,24.0382,24.094,24.0367,24.0653,10094.5,0
+ADAMI.US,D,20250228,000000,24.0463,24.1217,24.0463,24.094,11685.1,0
+ADAMI.US,D,20250303,000000,24.094,24.1609,24.0824,24.1222,6759.33,0
+ADAMI.US,D,20250304,000000,24.1341,24.1991,24.0415,24.1991,10154.1,0
+ADAMI.US,D,20250305,000000,24.1131,24.1704,24.0845,24.1372,8156.23,0
+ADAMI.US,D,20250306,000000,24.1513,24.1513,24.0845,24.1513,6908.03,0
+ADAMI.US,D,20250307,000000,24.1512,24.1609,24.094,24.094,22177.5,0
+ADAMI.US,D,20250310,000000,24.1609,24.2086,24.0776,24.0776,12090.3,0
+ADAMI.US,D,20250311,000000,24.1131,24.1418,23.9593,24.0653,17041.2,0
+ADAMI.US,D,20250312,000000,24.0864,24.094,24.0025,24.0177,26539.9,0
+ADAMI.US,D,20250313,000000,24.0271,24.0481,23.8362,24.0081,46322.6,0
+ADAMI.US,D,20250314,000000,24.0865,24.1843,24.0475,24.1256,31078.3,0
+ADAMI.US,D,20250317,000000,24.1843,24.2136,24.0475,24.0475,15022.3,0
+ADAMI.US,D,20250318,000000,24.0865,24.1354,24.067,24.1158,15674.2,0
+ADAMI.US,D,20250319,000000,24.1159,24.1354,24.0182,24.0846,15186.1,0
+ADAMI.US,D,20250320,000000,24.0768,24.0865,23.94,24.0265,16744.7,0
+ADAMI.US,D,20250321,000000,24.0461,24.0493,23.9595,23.9693,12650.1,0
+ADAMI.US,D,20250324,000000,24.0279,24.0864,23.9693,23.9888,11034.2,0
+ADAMI.US,D,20250325,000000,24.0279,24.067,23.9497,23.9888,10904.2,0
+ADAMI.US,D,20250326,000000,23.9791,24.0768,23.8716,23.9107,20839.3,0
+ADAMI.US,D,20250327,000000,23.9791,23.9888,23.8911,23.94,4481.43,0
+ADAMI.US,D,20250328,000000,23.9644,23.9888,23.94,23.94,8949.57,0
+ADAMI.US,D,20250331,000000,24.0865,24.575,23.9497,24.3211,72835.8,0
+ADAMI.US,D,20250401,000000,24.5263,24.5458,24.3059,24.4713,27618.3,0
+ADAMI.US,D,20250402,000000,24.4383,24.4774,24.1843,24.2331,46470.2,0
+ADAMI.US,D,20250403,000000,24.2136,24.2303,23.725,24.0054,42768.6,0
+ADAMI.US,D,20250404,000000,24.067,24.0768,23.3732,23.4513,42259.9,0
+ADAMI.US,D,20250407,000000,23.1583,23.4504,22.7293,23.0703,51665.9,0
+ADAMI.US,D,20250408,000000,23.3146,23.4514,22.7674,23.0605,19562.1,0
+ADAMI.US,D,20250409,000000,22.7522,23.4514,22.5622,23.2071,36344.7,0
+ADAMI.US,D,20250410,000000,23.2169,23.4514,22.9237,23.3439,16147,0
+ADAMI.US,D,20250411,000000,23.3537,23.5784,23.2905,23.3244,14010.2,0
+ADAMI.US,D,20250414,000000,23.4416,23.4416,23.0605,23.2462,25322.8,0
+ADAMI.US,D,20250415,000000,23.3146,23.5402,23.1575,23.2071,13731.8,0
+ADAMI.US,D,20250416,000000,23.4123,23.4514,23.0215,23.1583,11445.6,0
+ADAMI.US,D,20250417,000000,23.2071,23.5003,23.1143,23.4025,10908.3,0
+ADAMI.US,D,20250421,000000,23.4514,23.657,23.4025,23.4612,13031.8,0
+ADAMI.US,D,20250422,000000,23.6859,23.9449,23.5393,23.7055,19477.2,0
+ADAMI.US,D,20250423,000000,23.8032,23.9204,23.7739,23.9204,5430.12,0
+ADAMI.US,D,20250424,000000,23.8916,24.0377,23.852,24.0376,10091.6,0
+ADAMI.US,D,20250425,000000,24.0181,24.3797,24.0084,24.3782,4779.24,0
+ADAMI.US,D,20250428,000000,24.2917,24.3601,24.0523,24.2478,7507.6,0
+ADAMI.US,D,20250429,000000,24.0865,24.2453,24.0377,24.1549,14937.4,0
+ADAMI.US,D,20250430,000000,24.0865,24.3504,24.0865,24.2917,12520.1,0
+ADAMI.US,D,20250501,000000,24.3797,24.4627,24.3582,24.3748,14448.2,0
+ADAMI.US,D,20250502,000000,24.409,24.4969,24.3797,24.4285,6415.64,0
+ADAMI.US,D,20250505,000000,24.409,24.4134,24.1843,24.3105,7465.65,0
+ADAMI.US,D,20250506,000000,24.2917,24.3553,24.2527,24.3015,5173.25,0
+ADAMI.US,D,20250507,000000,24.194,24.4284,24.1843,24.2869,4844.74,0
+ADAMI.US,D,20250508,000000,24.2136,24.2869,24.1452,24.1452,3886.84,0
+ADAMI.US,D,20250509,000000,24.1453,24.2623,23.9302,24.2623,6051.32,0
+ADAMI.US,D,20250512,000000,24.0491,24.2233,23.94,23.9791,30056,0
+ADAMI.US,D,20250513,000000,24.1549,24.1549,23.852,23.852,7515.79,0
+ADAMI.US,D,20250514,000000,23.9107,24.1452,23.7445,23.8862,10945.1,0
+ADAMI.US,D,20250515,000000,24.0377,24.0377,23.9302,23.9351,4870.32,0
+ADAMI.US,D,20250516,000000,23.9595,23.9595,23.9136,23.9136,10145.9,0
+ADAMI.US,D,20250519,000000,23.8931,24.1452,23.8022,24.1452,6995.91,0
+ADAMI.US,D,20250520,000000,24.1159,24.1256,23.8813,24.0872,8174.86,0
+ADAMI.US,D,20250521,000000,23.94,24.1745,23.8423,23.8423,17111.1,0
+ADAMI.US,D,20250522,000000,23.9497,24.1061,23.8129,23.8325,4350.44,0
+ADAMI.US,D,20250523,000000,23.9791,24.0377,23.9009,24.0279,1859.5,0
+ADAMI.US,D,20250527,000000,24.0279,24.1647,23.6957,23.9888,4493.71,0
+ADAMI.US,D,20250528,000000,24.0572,24.2624,23.8716,24.2624,2389.62,0
+ADAMI.US,D,20250529,000000,24.111,24.111,23.9986,24.0841,3300.44,0
+ADAMI.US,D,20250530,000000,24.1256,24.1256,24.0719,24.1005,1734.65,0
+ADAMI.US,D,20250602,000000,23.9986,24.2232,23.9986,24.1354,6410.53,0
+ADAMI.US,D,20250603,000000,24.0523,24.282,23.94,24.2803,12071.9,0
+ADAMI.US,D,20250604,000000,24.2282,24.282,24.1354,24.2819,1879.97,0
+ADAMI.US,D,20250605,000000,24.282,24.282,24.1843,24.2332,5046.35,0
+ADAMI.US,D,20250606,000000,24.2331,24.3121,24.1598,24.282,7030.7,0
+ADAMI.US,D,20250609,000000,24.194,24.4285,24.194,24.3797,7746.06,0
+ADAMI.US,D,20250610,000000,24.3113,24.4872,24.282,24.4481,2427.48,0
+ADAMI.US,D,20250611,000000,24.3797,24.5263,24.2136,24.2331,9324.13,0
+ADAMI.US,D,20250612,000000,24.4285,24.4285,24.2527,24.3797,4426.17,0
+ADAMI.US,D,20250613,000000,24.59,24.69,24.59,24.6,4109,0
+ADAMI.US,D,20250616,000000,24.6,24.6,24.32,24.35,7291,0
+ADAMI.US,D,20250617,000000,24.48,24.525,24.21,24.27,9661,0
+ADAMI.US,D,20250618,000000,24.29,24.37,24.2832,24.37,4837,0
+ADAMI.US,D,20250620,000000,24.49,24.49,24.3628,24.366,4343,0
+ADAMI.US,D,20250623,000000,24.516,24.66,24.516,24.5506,6843,0
+ADAMI.US,D,20250624,000000,24.595,24.699,24.595,24.625,5130,0
+ADAMI.US,D,20250625,000000,24.7132,24.72,24.46,24.6125,3743,0
+ADAMI.US,D,20250626,000000,24.59,24.73,24.4,24.5,8313,0
+ADAMI.US,D,20250627,000000,24.6999,24.6999,24.5,24.6,1278,0
+ADAMI.US,D,20250630,000000,24.51,24.56,24.23,24.23,20394,0
+ADAMI.US,D,20250701,000000,24.3,24.31,24.22,24.31,11071,0
+ADAMI.US,D,20250702,000000,24.275,24.395,24.15,24.3,13769,0
+ADAMI.US,D,20250703,000000,24.32,24.32,24.25,24.27,7946,0
+ADAMI.US,D,20250707,000000,24.3,24.39,24.27,24.35,10126,0
+ADAMI.US,D,20250708,000000,24.35,24.5516,24.35,24.54,13903,0
+ADAMI.US,D,20250709,000000,24.69,24.69,24.3028,24.5053,10207,0
+ADAMI.US,D,20250710,000000,24.59,24.59,24.5,24.5432,11874,0
+ADAMI.US,D,20250711,000000,24.6,24.6,24.465,24.4701,21495,0
+ADAMI.US,D,20250714,000000,24.47,24.6,24.42,24.482,13210,0
+ADAMI.US,D,20250715,000000,24.5269,24.5325,24.44,24.4857,8537,0
+ADAMI.US,D,20250716,000000,24.22,24.59,24.22,24.5261,17010,0
+ADAMI.US,D,20250717,000000,24.5,24.6,24.4701,24.5,17166,0
+ADAMI.US,D,20250718,000000,24.59,24.6,24.5,24.578,6720,0
+ADAMI.US,D,20250721,000000,24.35,24.53,24.28,24.4,56308,0
+ADAMI.US,D,20250722,000000,24.31,24.54,24.31,24.435,18485,0
+ADAMI.US,D,20250723,000000,24.5,24.58,24.4419,24.485,12919,0
+ADAMI.US,D,20250724,000000,24.42,24.74,24.41,24.6767,17555,0
+ADAMI.US,D,20250725,000000,24.43,24.7045,24.43,24.5994,7241,0
+ADAMI.US,D,20250728,000000,24.65,24.65,24.37,24.42,17097,0
+ADAMI.US,D,20250729,000000,24.5,24.7399,24.485,24.61,12890,0
+ADAMI.US,D,20250730,000000,24.44,24.74,24.43,24.6365,10282,0
+ADAMI.US,D,20250731,000000,24.72,24.75,24.4,24.52,21344,0
+ADAMI.US,D,20250801,000000,24.5476,24.67,24.45,24.46,12112,0
+ADAMI.US,D,20250804,000000,24.56,24.7,24.42,24.688,15289,0
+ADAMI.US,D,20250805,000000,24.76,24.77,24.65,24.7547,14020,0
+ADAMI.US,D,20250806,000000,24.75,24.7699,24.72,24.75,8291,0
+ADAMI.US,D,20250807,000000,24.84,24.84,24.75,24.8,3901,0
+ADAMI.US,D,20250808,000000,24.67,24.82,24.67,24.775,5774,0
+ADAMI.US,D,20250811,000000,24.67,24.9399,24.67,24.895,9066,0
+ADAMI.US,D,20250812,000000,24.79,24.94,24.6801,24.85,11032,0
+ADAMI.US,D,20250813,000000,24.84,24.9001,24.835,24.85,6020,0
+ADAMI.US,D,20250814,000000,24.81,24.9,24.8,24.8769,5186,0
+ADAMI.US,D,20250815,000000,24.96,24.96,24.8105,24.96,3408,0
+ADAMI.US,D,20250818,000000,24.96,25,24.8892,25,17990,0
+ADAMI.US,D,20250819,000000,25,25.1267,25,25.1267,5430,0
+ADAMI.US,D,20250820,000000,25.06,25.16,24.93,25.0884,14736,0
+ADAMI.US,D,20250821,000000,25.16,25.25,25.1,25.215,17844,0
+ADAMI.US,D,20250822,000000,25.2,25.2,25.18,25.18,1521,0
+ADAMI.US,D,20250825,000000,25,25.22,25,25.19,11295,0
+ADAMI.US,D,20250826,000000,25.16,25.16,25.0501,25.1309,2407,0
+ADAMI.US,D,20250827,000000,25.13,25.18,25.1098,25.18,799,0
+ADAMI.US,D,20250828,000000,25.1708,25.2028,25.1,25.1,3919,0
+ADAMI.US,D,20250829,000000,25.119,25.18,25.0999,25.1799,3891,0
+ADAMI.US,D,20250902,000000,25.1,25.15,25.0839,25.1499,9897,0
+ADAMI.US,D,20250903,000000,25.25,25.25,25.05,25.1,3800,0
+ADAMI.US,D,20250904,000000,25.02,25.1,24.9999,25.1,15250,0
+ADAMI.US,D,20250905,000000,25.21,25.23,25.11,25.175,9305,0
+ADAMI.US,D,20250908,000000,25.191,25.191,25.05,25.15,10371,0
+ADAMI.US,D,20250909,000000,25.1651,25.29,25.1,25.17,27454,0
+ADAMI.US,D,20250910,000000,25.17,25.29,25.17,25.29,2843,0
+ADAMI.US,D,20250911,000000,25.21,25.2899,25.05,25.06,14546,0
+ADAMI.US,D,20250912,000000,25.19,25.2191,25.12,25.215,1925,0
+ADAMI.US,D,20250915,000000,24.79,24.9749,24.79,24.96,26574,0
+ADAMI.US,D,20250916,000000,24.98,25.08,24.96,24.96,11772,0
+ADAMI.US,D,20250917,000000,25.0406,25.0406,24.9,24.9,6985,0
+ADAMI.US,D,20250918,000000,24.9,25.06,24.9,25.06,3398,0
+ADAMI.US,D,20250919,000000,25.06,25.1,25,25.0601,4945,0
+ADAMI.US,D,20250922,000000,24.95,25.03,24.791,24.8,13856,0
+ADAMI.US,D,20250923,000000,24.9,24.9,24.82,24.85,1372,0
+ADAMI.US,D,20250924,000000,24.8,24.88,24.79,24.8798,2787,0
+ADAMI.US,D,20250925,000000,24.9121,25,24.79,24.8225,8098,0
+ADAMI.US,D,20250926,000000,24.91,24.91,24.88,24.8931,1540,0
+ADAMI.US,D,20250929,000000,24.89,24.92,24.78,24.8301,6031,0
+ADAMI.US,D,20250930,000000,24.94,25.01,24.87,24.98,8844,0
+ADAMI.US,D,20251001,000000,24.9775,25.05,24.912,24.97,11607,0
+ADAMI.US,D,20251002,000000,24.98,25.05,24.98,25.0101,12483,0
+ADAMI.US,D,20251003,000000,25.03,25.05,24.97,24.99,6988,0
+ADAMI.US,D,20251006,000000,24.92,24.9999,24.86,24.9999,15708,0
+ADAMI.US,D,20251007,000000,24.856,24.8999,24.8,24.855,7087,0
+ADAMI.US,D,20251008,000000,24.85,24.85,24.8101,24.849,10034,0
+ADAMI.US,D,20251009,000000,24.81,24.84,24.6901,24.74,7671,0
+ADAMI.US,D,20251010,000000,24.725,24.8783,24.725,24.8068,6680,0
+ADAMI.US,D,20251013,000000,24.87,24.94,24.8,24.9299,10795,0
+ADAMI.US,D,20251014,000000,24.94,24.9687,24.9009,24.96,8262,0
+ADAMI.US,D,20251015,000000,25,25.05,24.9,24.91,8473,0
+ADAMI.US,D,20251016,000000,25.05,25.05,25,25.01,11670,0
+ADAMI.US,D,20251017,000000,25,25.05,24.9,25.0186,7860,0
+ADAMI.US,D,20251020,000000,25.03,25.05,24.92,25.0499,7909,0
+ADAMI.US,D,20251021,000000,24.9789,25.14,24.9789,25,8357,0
+ADAMI.US,D,20251022,000000,25.04,25.09,25.0329,25.0329,4053,0
+ADAMI.US,D,20251023,000000,25.05,25.05,25.02,25.03,5356,0
+ADAMI.US,D,20251024,000000,25.0499,25.0499,25.025,25.0495,1750,0
+ADAMI.US,D,20251027,000000,25.05,25.06,25,25.0395,14695,0
+ADAMI.US,D,20251028,000000,25.05,25.06,25.0425,25.06,4524,0
+ADAMI.US,D,20251029,000000,25.0598,25.06,25.041,25.041,2963,0
+ADAMI.US,D,20251030,000000,25.01,25.0765,25,25.01,11608,0
+ADAMI.US,D,20251031,000000,25.06,25.15,25.0207,25.15,3199,0
+ADAMI.US,D,20251103,000000,25.16,25.16,25.02,25.105,4049,0
+ADAMI.US,D,20251104,000000,25,25.11,25,25.08,8455,0
+ADAMI.US,D,20251105,000000,25.0474,25.0785,25.03,25.0401,1597,0
+ADAMI.US,D,20251106,000000,25.0002,25.1,25,25.09,2594,0
+ADAMI.US,D,20251107,000000,25.11,25.17,25.06,25.125,2878,0
+ADAMI.US,D,20251110,000000,25.1,25.15,24.99,25.14,11220,0
+ADAMI.US,D,20251111,000000,25.14,25.18,25.03,25.18,3126,0
+ADAMI.US,D,20251112,000000,25.1196,25.28,25.04,25.19,8151,0
+ADAMI.US,D,20251113,000000,25.145,25.1673,25.1,25.1192,4387,0
+ADAMI.US,D,20251114,000000,25.102,25.1535,25.05,25.125,8011,0
+ADAMI.US,D,20251117,000000,25.08,25.125,25.0401,25.125,1850,0
+ADAMI.US,D,20251118,000000,25.06,25.13,25.06,25.13,2923,0
+ADAMI.US,D,20251119,000000,25.11,25.1249,25.0201,25.0201,8411,0
+ADAMI.US,D,20251120,000000,25.02,25.125,25.02,25.1169,1927,0
+ADAMI.US,D,20251121,000000,25.05,25.15,25.02,25.12,15203,0
+ADAMI.US,D,20251124,000000,25.02,25.0932,24.9,25.0877,16089,0
+ADAMI.US,D,20251125,000000,25.08,25.25,25.08,25.22,12329,0
+ADAMI.US,D,20251126,000000,25.2201,25.26,25.22,25.26,4941,0
+ADAMI.US,D,20251128,000000,25.26,25.4,25.2565,25.36,3312,0
+ADAMI.US,D,20251201,000000,25.45,25.47,25.4001,25.47,3726,0
+ADAMI.US,D,20251202,000000,25.47,25.5,25.447,25.45,7913,0
+ADAMI.US,D,20251203,000000,25.45,25.45,25.35,25.35,2927,0
+ADAMI.US,D,20251204,000000,25.4,25.4,25.35,25.36,2016,0
+ADAMI.US,D,20251205,000000,25.43,25.43,25.36,25.38,2151,0
+ADAMI.US,D,20251208,000000,25.4,25.4,25.12,25.34,12890,0
+ADAMI.US,D,20251209,000000,25.33,25.3665,25.33,25.34,4160,0
+ADAMI.US,D,20251210,000000,25.28,25.45,25.28,25.45,3105,0
+ADAMI.US,D,20251211,000000,25.35,25.4,25.34,25.34,4089,0
+ADAMI.US,D,20251212,000000,25.4429,25.48,25.394,25.394,6185,0
+ADAMI.US,D,20251215,000000,25,25.0082,24.85,24.94,12950,0
+ADAMI.US,D,20251216,000000,24.9137,25.06,24.8714,24.97,7936,0
+ADAMI.US,D,20251217,000000,25.08,25.1,24.9801,24.991,8589,0
+ADAMI.US,D,20251218,000000,24.9893,25.1526,24.9501,25.09,16411,0
+ADAMI.US,D,20251219,000000,25.14,25.14,25.075,25.075,4938,0
+ADAMI.US,D,20251222,000000,25.06,25.1999,25.06,25.1348,4446,0
+ADAMI.US,D,20251223,000000,25.14,25.2,25.14,25.17,3989,0
+ADAMI.US,D,20251224,000000,25.1101,25.12,25.11,25.11,1641,0
+ADAMI.US,D,20251226,000000,25.155,25.162,25.11,25.11,1741,0
+ADAMI.US,D,20251229,000000,25.16,25.19,25.16,25.17,948,0
+ADAMI.US,D,20251230,000000,25.168,25.17,25.1,25.12,5053,0
+ADAMI.US,D,20251231,000000,25.095,25.22,25.07,25.07,3415,0
+ADAMI.US,D,20260102,000000,25.1,25.22,25.1,25.1497,2326,0
+ADAMI.US,D,20260105,000000,25.2,25.2,25.13,25.13,1745,0
+ADAMI.US,D,20260106,000000,25.18,25.18,25,25.05,16975,0
+ADAMI.US,D,20260107,000000,25,25.086,24.96,25.01,14946,0
+ADAMI.US,D,20260108,000000,25.05,25.14,25.05,25.14,2497,0
+ADAMI.US,D,20260109,000000,25.03,25.2,25.02,25.2,3518,0
+ADAMI.US,D,20260112,000000,25.122,25.195,25.12,25.19,6257,0
+ADAMI.US,D,20260113,000000,25.2,25.2,25.18,25.18,3914,0
+ADAMI.US,D,20260114,000000,25.12,25.25,25.0101,25.217,9438,0
+ADAMI.US,D,20260115,000000,25.31,25.31,25.1,25.18,17836,0
+ADAMI.US,D,20260116,000000,25.29,25.29,25.12,25.19,8588,0
+ADAMI.US,D,20260120,000000,25.15,25.24,25.084,25.19,5041,0
+ADAMI.US,D,20260121,000000,25.13,25.3,25.09,25.12,4903,0
+ADAMI.US,D,20260122,000000,25.265,25.33,25.13,25.16,15418,0
+ADAMI.US,D,20260123,000000,25.23,25.23,25.17,25.19,2392,0
+ADAMI.US,D,20260126,000000,25.2,25.2,25.1085,25.15,11479,0
+ADAMI.US,D,20260127,000000,25.18,25.18,25.18,25.18,1557,0
+ADAMI.US,D,20260128,000000,25.21,25.3,25.1807,25.1807,2204,0
+ADAMI.US,D,20260129,000000,25.31,25.35,25.18,25.18,10776,0
+ADAMI.US,D,20260130,000000,25.2,25.2,25.09,25.1745,9363,0
+ADAMI.US,D,20260202,000000,25.18,25.3,25.18,25.259,3044,0
+ADAMI.US,D,20260203,000000,25.25,25.3,25.25,25.25,2148,0
+ADAMI.US,D,20260204,000000,25.34,25.34,25.19,25.28,4331,0
+ADAMI.US,D,20260205,000000,25.25,25.35,25.2,25.2449,3058,0
+ADAMI.US,D,20260206,000000,25.28,25.3095,25.17,25.2716,9762,0
+ADAMI.US,D,20260209,000000,25.18,25.3,25.18,25.2999,11534,0
+ADAMI.US,D,20260210,000000,25.23,25.3,25.23,25.3,756,0
+ADAMI.US,D,20260211,000000,25.31,25.31,25.2301,25.2301,4240,0
+ADAMI.US,D,20260212,000000,25.29,25.3245,25.24,25.28,6926,0
+ADAMI.US,D,20260213,000000,25.32,25.34,25.28,25.28,4924,0
+ADAMI.US,D,20260217,000000,25.28,25.38,25.28,25.364,6971,0
+ADAMI.US,D,20260218,000000,25.29,25.3726,25.29,25.3726,826,0

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

@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEAQW.US,D,20260126,000000,0.2,0.25,0.1601,0.25,36636,0
+AEAQW.US,D,20260127,000000,0.25,0.3,0.2499,0.28,174810,0
+AEAQW.US,D,20260128,000000,0.27,0.27,0.26,0.26,103504,0
+AEAQW.US,D,20260129,000000,0.26,0.28,0.24,0.24,225977,0
+AEAQW.US,D,20260130,000000,0.26,0.28,0.26,0.28,25681,0
+AEAQW.US,D,20260202,000000,0.26,0.26,0.25,0.2501,55000,0
+AEAQW.US,D,20260204,000000,0.27,0.27,0.27,0.27,100,0
+AEAQW.US,D,20260205,000000,0.28,0.35,0.28,0.31,14200,0
+AEAQW.US,D,20260206,000000,0.256,0.256,0.256,0.256,100,0
+AEAQW.US,D,20260211,000000,0.2501,0.2502,0.25,0.2502,24433,0
+AEAQW.US,D,20260212,000000,0.2601,0.3,0.2505,0.2505,11500,0
+AEAQW.US,D,20260213,000000,0.2511,0.26,0.25,0.26,112160,0
+AEAQW.US,D,20260217,000000,0.2601,0.35,0.2601,0.35,26300,0

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

@@ -0,0 +1,207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDFW.US,D,20241220,000000,0.25,0.25,0.25,0.25,150000,0
+ALDFW.US,D,20241223,000000,0.26,0.26,0.25,0.25,2647,0
+ALDFW.US,D,20241224,000000,0.25,0.265,0.25,0.25,25000,0
+ALDFW.US,D,20241227,000000,0.26,0.266,0.25,0.2659,45890,0
+ALDFW.US,D,20241230,000000,0.266,0.31,0.2659,0.31,1066,0
+ALDFW.US,D,20241231,000000,0.3,0.3,0.3,0.3,660,0
+ALDFW.US,D,20250103,000000,0.3,0.3,0.2999,0.2999,1334,0
+ALDFW.US,D,20250106,000000,0.3,0.3,0.3,0.3,100039,0
+ALDFW.US,D,20250107,000000,0.295,0.295,0.295,0.295,836,0
+ALDFW.US,D,20250113,000000,0.263,0.27,0.25,0.25,3725,0
+ALDFW.US,D,20250115,000000,0.25,0.254,0.25,0.25,70258,0
+ALDFW.US,D,20250116,000000,0.23,0.254,0.23,0.2501,243617,0
+ALDFW.US,D,20250117,000000,0.27,0.3251,0.25,0.3251,53498,0
+ALDFW.US,D,20250121,000000,0.260101,0.36,0.260101,0.342,4963,0
+ALDFW.US,D,20250122,000000,0.2903,0.3145,0.2903,0.3144,1470,0
+ALDFW.US,D,20250123,000000,0.2835,0.2835,0.2835,0.2835,398,0
+ALDFW.US,D,20250124,000000,0.313751,0.33,0.313751,0.33,1433,0
+ALDFW.US,D,20250127,000000,0.252,0.26,0.252,0.26,478,0
+ALDFW.US,D,20250128,000000,0.23,0.25,0.23,0.25,1772,0
+ALDFW.US,D,20250129,000000,0.2301,0.2301,0.2301,0.2301,1174,0
+ALDFW.US,D,20250130,000000,0.244,0.2558,0.244,0.2548,458,0
+ALDFW.US,D,20250131,000000,0.236,0.236,0.23,0.23,310,0
+ALDFW.US,D,20250203,000000,0.228,0.3,0.2201,0.25,2033,0
+ALDFW.US,D,20250204,000000,0.25,0.2501,0.25,0.25,1435,0
+ALDFW.US,D,20250205,000000,0.25,0.2501,0.25,0.2501,2285,0
+ALDFW.US,D,20250210,000000,0.25,0.26,0.25,0.26,51300,0
+ALDFW.US,D,20250211,000000,0.25,0.2501,0.25,0.25,1230,0
+ALDFW.US,D,20250212,000000,0.29,0.29,0.29,0.29,351,0
+ALDFW.US,D,20250213,000000,0.25,0.25,0.25,0.25,472,0
+ALDFW.US,D,20250214,000000,0.23,0.23,0.23,0.23,350000,0
+ALDFW.US,D,20250218,000000,0.25,0.25,0.25,0.25,291,0
+ALDFW.US,D,20250219,000000,0.25,0.25,0.25,0.25,26702,0
+ALDFW.US,D,20250220,000000,0.25,0.3025,0.25,0.3025,25287,0
+ALDFW.US,D,20250221,000000,0.31,0.4,0.26,0.31,119252,0
+ALDFW.US,D,20250224,000000,0.34,0.34,0.2514,0.2517,9010,0
+ALDFW.US,D,20250225,000000,0.261,0.2995,0.25,0.2501,15148,0
+ALDFW.US,D,20250226,000000,0.2894,0.4,0.2522,0.31,134461,0
+ALDFW.US,D,20250227,000000,0.3,0.39,0.272,0.2739,57759,0
+ALDFW.US,D,20250228,000000,0.2985,0.39,0.258911,0.28,180058,0
+ALDFW.US,D,20250303,000000,0.2602,0.2602,0.25,0.25,36221,0
+ALDFW.US,D,20250304,000000,0.25,0.2508,0.25,0.2502,9782,0
+ALDFW.US,D,20250306,000000,0.26,0.2923,0.2502,0.2502,5408,0
+ALDFW.US,D,20250307,000000,0.2893,0.29,0.25,0.25,4988,0
+ALDFW.US,D,20250310,000000,0.285,0.285,0.25,0.25,364,0
+ALDFW.US,D,20250311,000000,0.25,0.2501,0.25,0.25,2523,0
+ALDFW.US,D,20250312,000000,0.25,0.25,0.25,0.25,2155,0
+ALDFW.US,D,20250313,000000,0.276235,0.3292,0.2511,0.2514,4561,0
+ALDFW.US,D,20250314,000000,0.3964,0.4137,0.251,0.26,11934,0
+ALDFW.US,D,20250317,000000,0.304,0.304,0.25,0.25,5196,0
+ALDFW.US,D,20250319,000000,0.2785,0.4112,0.2525,0.26,7410,0
+ALDFW.US,D,20250320,000000,0.290027,0.4488,0.26,0.261,9007,0
+ALDFW.US,D,20250324,000000,0.2733,0.3,0.2603,0.27,229203,0
+ALDFW.US,D,20250325,000000,0.3,0.316,0.3,0.3,35287,0
+ALDFW.US,D,20250326,000000,0.3158,0.4107,0.31,0.3611,4454,0
+ALDFW.US,D,20250328,000000,0.32,0.32,0.3,0.3,27977,0
+ALDFW.US,D,20250331,000000,0.334,0.334,0.3,0.3,227638,0
+ALDFW.US,D,20250401,000000,0.3,0.334,0.3,0.3,1554,0
+ALDFW.US,D,20250402,000000,0.3,0.31,0.3,0.31,741,0
+ALDFW.US,D,20250403,000000,0.28,0.3421,0.28,0.3421,749,0
+ALDFW.US,D,20250404,000000,0.2809,0.2809,0.2809,0.2809,144,0
+ALDFW.US,D,20250407,000000,0.25,0.32,0.25,0.25,2204,0
+ALDFW.US,D,20250409,000000,0.2508,0.2508,0.2508,0.2508,443,0
+ALDFW.US,D,20250414,000000,0.28,0.340594,0.27,0.27,251489,0
+ALDFW.US,D,20250416,000000,0.2801,0.2801,0.25,0.25,6682,0
+ALDFW.US,D,20250417,000000,0.27,0.27,0.27,0.27,1501,0
+ALDFW.US,D,20250424,000000,0.25,0.25,0.25,0.25,426,0
+ALDFW.US,D,20250428,000000,0.2511,0.2512,0.2511,0.2512,544,0
+ALDFW.US,D,20250430,000000,0.28,0.29,0.25,0.25,11259,0
+ALDFW.US,D,20250502,000000,0.2699,0.2898,0.250002,0.2898,2248,0
+ALDFW.US,D,20250506,000000,0.2896,0.2896,0.2895,0.2896,429,0
+ALDFW.US,D,20250507,000000,0.2503,0.2503,0.2503,0.2503,100,0
+ALDFW.US,D,20250508,000000,0.3057,0.4,0.3057,0.32,39426,0
+ALDFW.US,D,20250509,000000,0.32,0.32,0.32,0.32,10055,0
+ALDFW.US,D,20250512,000000,0.3904,0.4,0.38,0.4,20469,0
+ALDFW.US,D,20250513,000000,0.3001,0.37,0.3,0.37,13284,0
+ALDFW.US,D,20250514,000000,0.32,0.37,0.32,0.37,1150,0
+ALDFW.US,D,20250516,000000,0.37,0.3997,0.35,0.37,94752,0
+ALDFW.US,D,20250519,000000,0.4,0.4,0.35,0.35,5219,0
+ALDFW.US,D,20250520,000000,0.5255,0.5255,0.4,0.4,113037,0
+ALDFW.US,D,20250521,000000,0.5262,0.5262,0.4,0.52,1779,0
+ALDFW.US,D,20250523,000000,0.55,0.5899,0.55,0.55,3273,0
+ALDFW.US,D,20250528,000000,0.3861,0.3861,0.3861,0.3861,104,0
+ALDFW.US,D,20250529,000000,0.3751,0.3751,0.3751,0.3751,105,0
+ALDFW.US,D,20250602,000000,0.4,0.4,0.3801,0.4,88501,0
+ALDFW.US,D,20250603,000000,0.5199,0.65,0.37,0.47,83570,0
+ALDFW.US,D,20250604,000000,0.44,0.44,0.3704,0.38,1008,0
+ALDFW.US,D,20250609,000000,0.45,0.45,0.39,0.45,8351,0
+ALDFW.US,D,20250610,000000,0.44,0.65,0.4299,0.5,22477,0
+ALDFW.US,D,20250611,000000,0.49,0.6,0.45,0.525,3549,0
+ALDFW.US,D,20250613,000000,0.49,0.5,0.49,0.5,9284,0
+ALDFW.US,D,20250616,000000,0.45,0.48,0.45,0.45,191352,0
+ALDFW.US,D,20250617,000000,0.42,0.44,0.4,0.44,2093,0
+ALDFW.US,D,20250618,000000,0.3901,0.460042,0.37,0.460042,6854,0
+ALDFW.US,D,20250623,000000,0.46,0.46,0.46,0.46,223,0
+ALDFW.US,D,20250624,000000,0.4598,0.46,0.4598,0.46,500,0
+ALDFW.US,D,20250626,000000,0.5498,0.5498,0.4575,0.4575,424,0
+ALDFW.US,D,20250630,000000,0.4201,0.525,0.4201,0.52,322,0
+ALDFW.US,D,20250701,000000,0.4412,0.4702,0.4412,0.4702,255,0
+ALDFW.US,D,20250702,000000,0.5288,0.53,0.4606,0.4606,9478,0
+ALDFW.US,D,20250703,000000,0.4925,0.5,0.4301,0.5,299197,0
+ALDFW.US,D,20250707,000000,0.4204,0.46,0.4203,0.4203,1155,0
+ALDFW.US,D,20250709,000000,0.4202,0.4202,0.42,0.42,10398,0
+ALDFW.US,D,20250710,000000,0.42,0.42,0.42,0.42,2955,0
+ALDFW.US,D,20250711,000000,0.42,0.42,0.42,0.42,1122,0
+ALDFW.US,D,20250714,000000,0.38515,0.4,0.3675,0.3997,147463,0
+ALDFW.US,D,20250716,000000,0.4,0.422,0.4,0.4,26529,0
+ALDFW.US,D,20250717,000000,0.4,0.4,0.4,0.4,150,0
+ALDFW.US,D,20250721,000000,0.45,0.48,0.45,0.452,748,0
+ALDFW.US,D,20250723,000000,0.4501,0.4501,0.42,0.42,1973,0
+ALDFW.US,D,20250725,000000,0.4695,0.4695,0.42,0.42,711,0
+ALDFW.US,D,20250728,000000,0.42,0.42,0.42,0.42,126,0
+ALDFW.US,D,20250729,000000,0.4697,0.4697,0.42,0.42,1136,0
+ALDFW.US,D,20250730,000000,0.4401,0.48,0.4401,0.48,2879,0
+ALDFW.US,D,20250731,000000,0.5,0.5,0.5,0.5,201437,0
+ALDFW.US,D,20250806,000000,0.4985,0.4985,0.4985,0.4985,204,0
+ALDFW.US,D,20250808,000000,0.5001,0.5001,0.5,0.5,2000,0
+ALDFW.US,D,20250812,000000,0.5,0.5,0.5,0.5,7119,0
+ALDFW.US,D,20250813,000000,0.6497,0.6497,0.6497,0.6497,280,0
+ALDFW.US,D,20250815,000000,0.5118,0.5118,0.5118,0.5118,455,0
+ALDFW.US,D,20250818,000000,0.5,0.5,0.5,0.5,2462,0
+ALDFW.US,D,20250819,000000,0.5004,0.53,0.5004,0.53,481,0
+ALDFW.US,D,20250820,000000,0.5999,0.5999,0.5,0.5,3676,0
+ALDFW.US,D,20250821,000000,0.5001,0.51,0.5001,0.51,599,0
+ALDFW.US,D,20250826,000000,0.5997,0.5997,0.5997,0.5997,190,0
+ALDFW.US,D,20250828,000000,0.6499,0.6499,0.6499,0.6499,1117,0
+ALDFW.US,D,20250829,000000,0.5494,0.5494,0.5238,0.5238,356,0
+ALDFW.US,D,20250902,000000,0.5203,0.5203,0.5203,0.5203,560,0
+ALDFW.US,D,20250905,000000,0.5796,0.5796,0.5796,0.5796,117,0
+ALDFW.US,D,20250911,000000,0.4,0.4,0.4,0.4,1504,0
+ALDFW.US,D,20250915,000000,0.3,0.4,0.2501,0.2501,19267,0
+ALDFW.US,D,20250916,000000,0.266,0.44,0.266,0.43001,40091,0
+ALDFW.US,D,20250917,000000,0.43,0.47,0.43,0.45,19524,0
+ALDFW.US,D,20250918,000000,0.45,0.51,0.45,0.51,60861,0
+ALDFW.US,D,20250922,000000,0.4511,0.498149,0.4511,0.4511,2373,0
+ALDFW.US,D,20250923,000000,0.451,0.451,0.451,0.451,2023,0
+ALDFW.US,D,20250924,000000,0.5387,0.5387,0.5387,0.5387,6116,0
+ALDFW.US,D,20250925,000000,0.5,0.5,0.482116,0.5,11650,0
+ALDFW.US,D,20250926,000000,0.5,0.5,0.5,0.5,677,0
+ALDFW.US,D,20250929,000000,0.5397,0.5401,0.53,0.5401,3100,0
+ALDFW.US,D,20251001,000000,0.5102,0.522468,0.5,0.522368,4043,0
+ALDFW.US,D,20251003,000000,0.53,0.53,0.5299,0.53,10314,0
+ALDFW.US,D,20251006,000000,0.53,0.55,0.53,0.531751,13201,0
+ALDFW.US,D,20251008,000000,0.53975,0.55,0.53,0.55,18750,0
+ALDFW.US,D,20251009,000000,0.5675,0.5763,0.56,0.56,3010,0
+ALDFW.US,D,20251010,000000,0.56,0.6,0.56,0.6,12213,0
+ALDFW.US,D,20251014,000000,0.6,0.65,0.6,0.65,7881,0
+ALDFW.US,D,20251015,000000,0.65,0.65,0.65,0.65,53190,0
+ALDFW.US,D,20251017,000000,8.795,8.795,0.5535,0.598,9719,0
+ALDFW.US,D,20251020,000000,0.65,0.72,0.65,0.7,9290,0
+ALDFW.US,D,20251021,000000,0.65,0.65,0.65,0.65,923,0
+ALDFW.US,D,20251022,000000,0.6703,0.68,0.6,0.6497,26276,0
+ALDFW.US,D,20251023,000000,0.64,0.68,0.6398,0.648,3271,0
+ALDFW.US,D,20251024,000000,0.65,0.65,0.65,0.65,344743,0
+ALDFW.US,D,20251027,000000,0.65,0.65,0.65,0.65,24936,0
+ALDFW.US,D,20251028,000000,0.6,0.65,0.6,0.61,26502,0
+ALDFW.US,D,20251029,000000,0.5402,0.5402,0.5402,0.5402,170,0
+ALDFW.US,D,20251031,000000,0.575,0.575,0.575,0.575,120,0
+ALDFW.US,D,20251104,000000,0.5,0.65,0.5,0.65,100521,0
+ALDFW.US,D,20251105,000000,0.65,0.67,0.64,0.67,51929,0
+ALDFW.US,D,20251106,000000,0.65,0.65,0.63,0.63,622,0
+ALDFW.US,D,20251107,000000,0.5637,0.699899,0.5637,0.655,133201,0
+ALDFW.US,D,20251111,000000,0.61,0.61,0.61,0.61,209,0
+ALDFW.US,D,20251112,000000,0.6,0.699899,0.6,0.699899,3416,0
+ALDFW.US,D,20251113,000000,0.62,0.63,0.57,0.57,127900,0
+ALDFW.US,D,20251117,000000,0.59,0.69,0.59,0.69,1504,0
+ALDFW.US,D,20251119,000000,0.6399,0.6399,0.6399,0.6399,314,0
+ALDFW.US,D,20251120,000000,0.52,0.52,0.51,0.51,313,0
+ALDFW.US,D,20251121,000000,0.51,0.51,0.5,0.5,3540,0
+ALDFW.US,D,20251125,000000,0.5997,0.662,0.5997,0.5997,5312,0
+ALDFW.US,D,20251126,000000,0.6319,0.68,0.6319,0.68,2732,0
+ALDFW.US,D,20251201,000000,0.5003,0.6,0.5,0.6,26160,0
+ALDFW.US,D,20251203,000000,0.5001,0.5001,0.5,0.5,4427,0
+ALDFW.US,D,20251205,000000,0.5,0.55,0.5,0.54,3800,0
+ALDFW.US,D,20251208,000000,0.5,0.5,0.5,0.5,6200,0
+ALDFW.US,D,20251210,000000,0.5,0.5,0.5,0.5,117,0
+ALDFW.US,D,20251212,000000,0.4576,0.4576,0.4576,0.4576,1127,0
+ALDFW.US,D,20251216,000000,0.498,0.5481,0.474,0.474,1025,0
+ALDFW.US,D,20251223,000000,0.4,0.55,0.4,0.4796,25187,0
+ALDFW.US,D,20251224,000000,0.52,0.52,0.52,0.52,499,0
+ALDFW.US,D,20251226,000000,0.47,0.5,0.47,0.5,2926,0
+ALDFW.US,D,20251230,000000,0.4996,0.59,0.4517,0.55,9480,0
+ALDFW.US,D,20251231,000000,0.54,0.55,0.41,0.55,4245,0
+ALDFW.US,D,20260102,000000,0.54,0.54,0.54,0.54,336,0
+ALDFW.US,D,20260105,000000,0.54,0.54,0.54,0.54,2266,0
+ALDFW.US,D,20260106,000000,0.53,0.53,0.53,0.53,2130,0
+ALDFW.US,D,20260107,000000,0.55,0.55,0.5,0.5001,6583,0
+ALDFW.US,D,20260108,000000,0.55,0.55,0.55,0.55,115,0
+ALDFW.US,D,20260109,000000,0.55,0.55,0.55,0.55,238,0
+ALDFW.US,D,20260112,000000,0.53,0.53,0.53,0.53,168,0
+ALDFW.US,D,20260113,000000,0.5,0.55,0.5,0.55,1600,0
+ALDFW.US,D,20260114,000000,0.53,0.53,0.53,0.53,158,0
+ALDFW.US,D,20260115,000000,0.55,0.55,0.53,0.53,1414,0
+ALDFW.US,D,20260116,000000,0.55,0.55,0.55,0.55,213,0
+ALDFW.US,D,20260120,000000,0.45001,0.55,0.45001,0.55,3218,0
+ALDFW.US,D,20260123,000000,0.45,0.55,0.45,0.53,76308,0
+ALDFW.US,D,20260126,000000,0.55,0.55,0.55,0.55,6767,0
+ALDFW.US,D,20260128,000000,0.5196,0.5527,0.5196,0.5527,249,0
+ALDFW.US,D,20260202,000000,0.5527,0.5527,0.55,0.55,33683,0
+ALDFW.US,D,20260203,000000,0.59,0.59,0.59,0.59,100,0
+ALDFW.US,D,20260204,000000,0.53,0.53,0.53,0.53,100000,0
+ALDFW.US,D,20260205,000000,0.5143,0.55,0.5142,0.55,315,0
+ALDFW.US,D,20260206,000000,0.5277,0.5277,0.5,0.5,50000,0
+ALDFW.US,D,20260209,000000,0.6,0.6,0.6,0.6,1280,0
+ALDFW.US,D,20260210,000000,0.55,0.6,0.55,0.55,5369,0
+ALDFW.US,D,20260212,000000,0.5527,0.5527,0.5527,0.5527,2718,0
+ALDFW.US,D,20260213,000000,0.6,0.6,0.5527,0.5527,250,0

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

@@ -0,0 +1,750 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMOD.US,D,20211028,000000,9.72,9.74,9.72,9.72,20140,0
+AMOD.US,D,20211029,000000,9.74,9.78,9.73,9.75,6221,0
+AMOD.US,D,20211101,000000,9.75,9.77,9.7101,9.76,10071,0
+AMOD.US,D,20211102,000000,9.76,9.8,9.72,9.75,21635,0
+AMOD.US,D,20211103,000000,9.75,9.9,9.71,9.76,133363,0
+AMOD.US,D,20211104,000000,9.75,9.76,9.75,9.75,649714,0
+AMOD.US,D,20211105,000000,9.77,9.77,9.74,9.75,53820,0
+AMOD.US,D,20211108,000000,9.77,9.77,9.74,9.77,19869,0
+AMOD.US,D,20211109,000000,10,10,9.75,9.75,4365,0
+AMOD.US,D,20211110,000000,9.74,9.7799,9.74,9.76,6096,0
+AMOD.US,D,20211111,000000,9.75,9.75,9.75,9.75,104,0
+AMOD.US,D,20211112,000000,9.76,9.77,9.76,9.77,11343,0
+AMOD.US,D,20211115,000000,9.74,9.77,9.74,9.77,17274,0
+AMOD.US,D,20211116,000000,9.77,9.78,9.77,9.78,877,0
+AMOD.US,D,20211117,000000,9.71,9.79,9.71,9.79,52912,0
+AMOD.US,D,20211118,000000,9.71,9.79,9.71,9.79,105874,0
+AMOD.US,D,20211119,000000,9.72,9.78,9.72,9.78,22055,0
+AMOD.US,D,20211122,000000,9.78,9.81,9.77,9.81,279737,0
+AMOD.US,D,20211124,000000,9.75,9.78,9.75,9.78,135100,0
+AMOD.US,D,20211126,000000,9.75,9.75,9.75,9.75,222,0
+AMOD.US,D,20211129,000000,9.8,9.8,9.76,9.78,798,0
+AMOD.US,D,20211130,000000,9.77,9.77,9.77,9.77,162400,0
+AMOD.US,D,20211201,000000,9.75,9.78,9.75,9.78,4963,0
+AMOD.US,D,20211202,000000,9.77,9.78,9.77,9.78,21003,0
+AMOD.US,D,20211206,000000,9.85,9.85,9.76,9.77,50378,0
+AMOD.US,D,20211207,000000,9.77,9.77,9.77,9.77,30002,0
+AMOD.US,D,20211208,000000,9.85,9.92,9.74,9.77,31577,0
+AMOD.US,D,20211209,000000,9.76,9.76,9.76,9.76,373606,0
+AMOD.US,D,20211210,000000,9.74,9.78,9.74,9.78,1748,0
+AMOD.US,D,20211213,000000,9.7509,9.7509,9.7509,9.7509,106,0
+AMOD.US,D,20211214,000000,9.7301,9.75,9.7301,9.75,36478,0
+AMOD.US,D,20211215,000000,9.75,9.75,9.75,9.75,20181,0
+AMOD.US,D,20211216,000000,9.75,9.75,9.75,9.75,15867,0
+AMOD.US,D,20211221,000000,9.75,9.7845,9.75,9.7845,990,0
+AMOD.US,D,20211222,000000,9.7046,9.75,9.7046,9.75,1386,0
+AMOD.US,D,20211227,000000,9.75,9.75,9.75,9.75,312,0
+AMOD.US,D,20211228,000000,9.75,9.79,9.75,9.79,237,0
+AMOD.US,D,20211229,000000,9.72,9.76,9.72,9.76,1104,0
+AMOD.US,D,20211231,000000,9.74,9.77,9.74,9.765,2933,0
+AMOD.US,D,20220103,000000,9.875,9.875,9.76,9.76,38003,0
+AMOD.US,D,20220104,000000,9.8,9.85,9.75,9.75,5002,0
+AMOD.US,D,20220105,000000,9.75,9.75,9.75,9.75,5541,0
+AMOD.US,D,20220106,000000,9.75,9.75,9.75,9.75,696,0
+AMOD.US,D,20220107,000000,9.75,9.78,9.75,9.78,609,0
+AMOD.US,D,20220111,000000,9.75,9.75,9.74,9.75,450614,0
+AMOD.US,D,20220114,000000,9.74,9.74,9.74,9.74,100000,0
+AMOD.US,D,20220118,000000,9.74,9.74,9.74,9.74,138,0
+AMOD.US,D,20220119,000000,9.76,9.76,9.76,9.76,307,0
+AMOD.US,D,20220120,000000,9.74,9.74,9.74,9.74,30826,0
+AMOD.US,D,20220124,000000,9.74,9.74,9.74,9.74,452,0
+AMOD.US,D,20220125,000000,9.72,9.72,9.71,9.72,248202,0
+AMOD.US,D,20220126,000000,9.72,9.72,9.72,9.72,2405,0
+AMOD.US,D,20220127,000000,9.72,9.725,9.69,9.69,118531,0
+AMOD.US,D,20220128,000000,9.74,9.74,9.74,9.74,106,0
+AMOD.US,D,20220131,000000,9.71,9.71,9.71,9.71,55620,0
+AMOD.US,D,20220202,000000,9.73,9.73,9.73,9.73,200000,0
+AMOD.US,D,20220203,000000,9.73,9.735,9.73,9.73,33300,0
+AMOD.US,D,20220207,000000,9.74,9.74,9.74,9.74,140594,0
+AMOD.US,D,20220210,000000,9.75,9.76,9.75,9.76,500200,0
+AMOD.US,D,20220217,000000,9.77,9.77,9.77,9.77,900,0
+AMOD.US,D,20220218,000000,9.76,9.76,9.76,9.76,2366,0
+AMOD.US,D,20220225,000000,9.78,9.78,9.77,9.77,1999,0
+AMOD.US,D,20220228,000000,9.77,9.77,9.75,9.76,3500,0
+AMOD.US,D,20220301,000000,9.77,9.8,9.76,9.8,2425,0
+AMOD.US,D,20220302,000000,9.765,9.78,9.74,9.78,43634,0
+AMOD.US,D,20220303,000000,9.78,9.78,9.78,9.78,605,0
+AMOD.US,D,20220304,000000,9.78,9.78,9.78,9.78,31034,0
+AMOD.US,D,20220309,000000,9.85,9.85,9.85,9.85,102,0
+AMOD.US,D,20220311,000000,9.8,9.8,9.8,9.8,199,0
+AMOD.US,D,20220317,000000,9.8,9.8,9.8,9.8,100,0
+AMOD.US,D,20220318,000000,9.79,9.79,9.79,9.79,800,0
+AMOD.US,D,20220324,000000,9.78,9.78,9.76,9.77,66306,0
+AMOD.US,D,20220325,000000,9.78,9.79,9.775,9.78,33469,0
+AMOD.US,D,20220328,000000,9.79,9.79,9.79,9.79,2858,0
+AMOD.US,D,20220329,000000,9.79,9.79,9.79,9.79,7698,0
+AMOD.US,D,20220331,000000,9.8,9.8,9.8,9.8,3000,0
+AMOD.US,D,20220401,000000,9.8,9.81,9.8,9.81,2700,0
+AMOD.US,D,20220404,000000,9.8,9.84,9.8,9.84,5590,0
+AMOD.US,D,20220405,000000,9.84,9.84,9.84,9.84,1601,0
+AMOD.US,D,20220406,000000,9.8,9.8,9.8,9.8,200,0
+AMOD.US,D,20220407,000000,9.8,9.82,9.8,9.8,19822,0
+AMOD.US,D,20220414,000000,9.84,9.84,9.84,9.84,3288,0
+AMOD.US,D,20220421,000000,9.84,9.84,9.83,9.84,5810,0
+AMOD.US,D,20220422,000000,9.85,9.85,9.85,9.85,2400,0
+AMOD.US,D,20220425,000000,9.86,9.86,9.86,9.86,300,0
+AMOD.US,D,20220426,000000,9.83,9.83,9.83,9.83,158178,0
+AMOD.US,D,20220427,000000,9.83,9.83,9.83,9.83,3000,0
+AMOD.US,D,20220502,000000,9.83,9.83,9.83,9.83,7000,0
+AMOD.US,D,20220511,000000,9.83,9.83,9.82,9.82,3000,0
+AMOD.US,D,20220512,000000,9.82,9.82,9.82,9.82,100,0
+AMOD.US,D,20220516,000000,9.8,9.8,9.78,9.79,9999,0
+AMOD.US,D,20220518,000000,9.79,9.79,9.79,9.79,10461,0
+AMOD.US,D,20220527,000000,9.87,9.87,9.8,9.8,261310,0
+AMOD.US,D,20220601,000000,9.84,9.84,9.83,9.83,654,0
+AMOD.US,D,20220602,000000,9.83,9.84,9.83,9.84,914,0
+AMOD.US,D,20220607,000000,9.86,9.86,9.81,9.8219,13835,0
+AMOD.US,D,20220608,000000,9.82,9.82,9.82,9.82,82206,0
+AMOD.US,D,20220613,000000,9.82,9.82,9.82,9.82,2785,0
+AMOD.US,D,20220616,000000,9.81,9.81,9.81,9.81,100,0
+AMOD.US,D,20220617,000000,9.83,9.83,9.83,9.83,5001,0
+AMOD.US,D,20220622,000000,9.81,9.81,9.81,9.81,301,0
+AMOD.US,D,20220629,000000,9.83,9.85,9.82,9.82,50280,0
+AMOD.US,D,20220630,000000,9.82,9.82,9.81,9.82,11918,0
+AMOD.US,D,20220705,000000,9.82,9.82,9.82,9.82,120,0
+AMOD.US,D,20220707,000000,9.82,9.82,9.82,9.82,2667,0
+AMOD.US,D,20220708,000000,9.85,9.85,9.85,9.85,200,0
+AMOD.US,D,20220718,000000,9.86,9.86,9.86,9.86,100,0
+AMOD.US,D,20220719,000000,9.84,9.84,9.84,9.84,600,0
+AMOD.US,D,20220721,000000,9.84,9.84,9.84,9.84,107,0
+AMOD.US,D,20220722,000000,9.85,9.85,9.85,9.85,900,0
+AMOD.US,D,20220725,000000,9.86,9.86,9.86,9.86,56200,0
+AMOD.US,D,20220729,000000,9.88,9.88,9.88,9.88,100,0
+AMOD.US,D,20220803,000000,9.88,9.88,9.88,9.88,5301,0
+AMOD.US,D,20220804,000000,9.87,9.87,9.87,9.87,1001,0
+AMOD.US,D,20220805,000000,9.87,9.87,9.87,9.87,100,0
+AMOD.US,D,20220809,000000,9.87,9.87,9.87,9.87,12000,0
+AMOD.US,D,20220817,000000,9.87,9.88,9.87,9.88,968423,0
+AMOD.US,D,20220819,000000,9.86,9.88,9.86,9.87,1705,0
+AMOD.US,D,20220824,000000,9.875,9.88,9.87,9.8775,11141,0
+AMOD.US,D,20220829,000000,9.87,9.87,9.87,9.87,1500,0
+AMOD.US,D,20220830,000000,9.85,9.87,9.85,9.87,1300,0
+AMOD.US,D,20220908,000000,9.89,9.89,9.89,9.89,101,0
+AMOD.US,D,20220926,000000,9.87,9.87,9.86,9.86,276,0
+AMOD.US,D,20220928,000000,9.875,9.89,9.875,9.89,130312,0
+AMOD.US,D,20220929,000000,9.87,9.87,9.84,9.87,70200,0
+AMOD.US,D,20220930,000000,9.86,9.86,9.86,9.86,45076,0
+AMOD.US,D,20221003,000000,9.87,9.87,9.87,9.87,1972,0
+AMOD.US,D,20221004,000000,9.88,9.88,9.88,9.88,3200,0
+AMOD.US,D,20221010,000000,9.89,9.9,9.885,9.9,134959,0
+AMOD.US,D,20221011,000000,9.88,9.88,9.88,9.88,100,0
+AMOD.US,D,20221013,000000,9.9,9.9,9.9,9.9,200,0
+AMOD.US,D,20221017,000000,9.96,9.96,9.96,9.96,1089,0
+AMOD.US,D,20221018,000000,9.93,9.93,9.93,9.93,2602,0
+AMOD.US,D,20221024,000000,9.95,9.95,9.95,9.95,124560,0
+AMOD.US,D,20221025,000000,9.94,9.95,9.93,9.95,391911,0
+AMOD.US,D,20221027,000000,9.96,9.96,9.96,9.96,50000,0
+AMOD.US,D,20221031,000000,9.96,9.97,9.955,9.97,57848,0
+AMOD.US,D,20221101,000000,9.9699,9.97,9.95,9.9699,48640,0
+AMOD.US,D,20221104,000000,9.97,9.97,9.95,9.97,5500,0
+AMOD.US,D,20221109,000000,9.97,9.97,9.96,9.9699,2600,0
+AMOD.US,D,20221110,000000,9.95,9.96,9.95,9.96,115077,0
+AMOD.US,D,20221114,000000,10,10,10,10,2111,0
+AMOD.US,D,20221116,000000,9.985,9.985,9.985,9.985,100,0
+AMOD.US,D,20221117,000000,9.95,9.95,9.95,9.95,171,0
+AMOD.US,D,20221121,000000,10.005,10.005,9.96,9.9714,500,0
+AMOD.US,D,20221123,000000,9.975,9.98,9.975,9.975,30200,0
+AMOD.US,D,20221125,000000,9.975,9.975,9.975,9.975,100,0
+AMOD.US,D,20221128,000000,9.975,10,9.975,9.99,28205,0
+AMOD.US,D,20221129,000000,9.99,10,9.9889,10,146167,0
+AMOD.US,D,20221130,000000,10.01,10.01,10.005,10.01,6000,0
+AMOD.US,D,20221201,000000,10.01,10.01,10.01,10.01,288,0
+AMOD.US,D,20221206,000000,10.05,10.05,10.04,10.05,4234,0
+AMOD.US,D,20221214,000000,10.06,10.06,10.06,10.06,100,0
+AMOD.US,D,20221215,000000,10.06,10.06,10.06,10.06,100,0
+AMOD.US,D,20221216,000000,10.09,10.1,10.09,10.09,17310,0
+AMOD.US,D,20221227,000000,10.08,10.08,10.08,10.08,100,0
+AMOD.US,D,20221228,000000,10.08,10.08,10.08,10.08,100,0
+AMOD.US,D,20221229,000000,10.06,10.08,10.06,10.08,13600,0
+AMOD.US,D,20221230,000000,10.08,10.08,10.08,10.08,1975,0
+AMOD.US,D,20230103,000000,10.13,10.13,10.07,10.08,119698,0
+AMOD.US,D,20230104,000000,10.08,10.11,10.08,10.1,134200,0
+AMOD.US,D,20230105,000000,10.11,10.12,10.11,10.12,4007,0
+AMOD.US,D,20230106,000000,10.11,10.11,10.11,10.11,200,0
+AMOD.US,D,20230109,000000,10.14,10.14,10.11,10.14,1291,0
+AMOD.US,D,20230112,000000,10.12,10.12,10.12,10.12,100,0
+AMOD.US,D,20230113,000000,10.1,10.1,10.1,10.1,168,0
+AMOD.US,D,20230120,000000,10.12,10.15,10.12,10.15,1729,0
+AMOD.US,D,20230123,000000,10.135,10.135,10.13,10.13,3037,0
+AMOD.US,D,20230124,000000,10.13,10.13,10.13,10.13,9360,0
+AMOD.US,D,20230126,000000,10.16,10.2,10.15,10.15,6008,0
+AMOD.US,D,20230127,000000,10.16,10.16,10.15,10.15,6403,0
+AMOD.US,D,20230201,000000,10.17,10.17,10.15,10.16,7663,0
+AMOD.US,D,20230202,000000,10.15,10.1596,10.15,10.1594,2078,0
+AMOD.US,D,20230203,000000,10.145,10.15,10.14,10.14,1390,0
+AMOD.US,D,20230206,000000,10.15,10.15,10.14,10.14,2575,0
+AMOD.US,D,20230207,000000,10.15,10.17,10.14,10.15,179013,0
+AMOD.US,D,20230208,000000,10.16,10.16,10.16,10.16,1107055,0
+AMOD.US,D,20230209,000000,10.16,10.17,10.16,10.17,1557,0
+AMOD.US,D,20230210,000000,10.18,10.18,10.17,10.17,98114,0
+AMOD.US,D,20230213,000000,10.17,10.17,10.16,10.16,5482,0
+AMOD.US,D,20230214,000000,10.16,10.16,10.16,10.16,100,0
+AMOD.US,D,20230215,000000,10.16,10.16,10.16,10.16,91020,0
+AMOD.US,D,20230216,000000,10.17,10.17,10.16,10.17,255000,0
+AMOD.US,D,20230217,000000,10.18,10.18,10.17,10.17,251324,0
+AMOD.US,D,20230221,000000,10.16,10.18,10.16,10.17,152241,0
+AMOD.US,D,20230222,000000,10.2,10.2,10.165,10.17,314964,0
+AMOD.US,D,20230223,000000,10.19,10.19,10.19,10.19,1634,0
+AMOD.US,D,20230224,000000,10.19,10.19,10.18,10.1865,15014,0
+AMOD.US,D,20230228,000000,10.3048,10.36,10.17,10.24,13741,0
+AMOD.US,D,20230301,000000,10.21,10.403,10.19,10.22,6397,0
+AMOD.US,D,20230302,000000,10.24,10.31,10.21,10.25,5499,0
+AMOD.US,D,20230303,000000,10.25,10.25,10.215,10.215,500,0
+AMOD.US,D,20230306,000000,10.19,10.19,10.19,10.19,2114,0
+AMOD.US,D,20230307,000000,10.29,10.29,10.29,10.29,206,0
+AMOD.US,D,20230308,000000,10.33,10.33,10.2,10.22,6399,0
+AMOD.US,D,20230309,000000,10.2,10.21,10.2,10.2086,5199,0
+AMOD.US,D,20230310,000000,10.21,10.21,10.21,10.21,100,0
+AMOD.US,D,20230313,000000,10.22,10.22,10.2,10.2,730,0
+AMOD.US,D,20230314,000000,10.2,10.2,10.2,10.2,500,0
+AMOD.US,D,20230316,000000,10.3,10.3,10.2,10.21,847,0
+AMOD.US,D,20230317,000000,10.25,10.25,10.2,10.2005,748,0
+AMOD.US,D,20230320,000000,10.28,10.28,10.205,10.21,545,0
+AMOD.US,D,20230321,000000,10.71,10.71,10.71,10.71,759,0
+AMOD.US,D,20230322,000000,10.4,10.4,10.4,10.4,1300,0
+AMOD.US,D,20230323,000000,10.39,10.39,10.21,10.23,1151,0
+AMOD.US,D,20230327,000000,10.22,10.22,10.22,10.22,100,0
+AMOD.US,D,20230328,000000,10.36,10.37,10.29,10.35,51239,0
+AMOD.US,D,20230330,000000,10.29,10.3,10.22,10.3,63120,0
+AMOD.US,D,20230331,000000,10.22,10.22,10.22,10.22,259,0
+AMOD.US,D,20230403,000000,10.3,10.3,10.22,10.25,9418,0
+AMOD.US,D,20230404,000000,10.34,10.34,10.22,10.25,8795,0
+AMOD.US,D,20230405,000000,10.25,10.25,10.25,10.25,345,0
+AMOD.US,D,20230406,000000,10.22,10.22,10.22,10.22,519,0
+AMOD.US,D,20230410,000000,10.27,10.27,10.24,10.2499,15526,0
+AMOD.US,D,20230411,000000,10.26,10.2689,10.25,10.26,15670,0
+AMOD.US,D,20230412,000000,10.23,10.26,10.23,10.25,7092,0
+AMOD.US,D,20230413,000000,10.22,10.22,10.22,10.22,601,0
+AMOD.US,D,20230414,000000,10.2,10.2275,10.2,10.225,21485,0
+AMOD.US,D,20230417,000000,10.19,10.2195,10.19,10.2105,1000,0
+AMOD.US,D,20230418,000000,10.21,10.23,10.21,10.22,5951,0
+AMOD.US,D,20230421,000000,10.4,10.4,10.23,10.23,2974,0
+AMOD.US,D,20230424,000000,10.22,10.22,10.22,10.22,226,0
+AMOD.US,D,20230425,000000,10.22,10.22,10.22,10.22,248,0
+AMOD.US,D,20230426,000000,10.4,10.4,10.28,10.28,211,0
+AMOD.US,D,20230427,000000,10.25,10.25,10.25,10.25,100,0
+AMOD.US,D,20230504,000000,10.23,10.2508,10.22,10.24,58703,0
+AMOD.US,D,20230510,000000,10.23,10.23,10.23,10.23,180,0
+AMOD.US,D,20230515,000000,10.25,10.25,10.25,10.25,196,0
+AMOD.US,D,20230519,000000,10.24,10.24,10.23,10.23,516,0
+AMOD.US,D,20230526,000000,10.23,10.23,10.23,10.23,1509,0
+AMOD.US,D,20230531,000000,10.29,10.29,10.29,10.29,280,0
+AMOD.US,D,20230602,000000,10.29,10.29,10.29,10.29,300,0
+AMOD.US,D,20230605,000000,10.4,10.4,10.29,10.32,44420,0
+AMOD.US,D,20230607,000000,10.4,10.4,10.4,10.4,100,0
+AMOD.US,D,20230608,000000,10.29,10.38,10.29,10.38,1661,0
+AMOD.US,D,20230612,000000,10.31,10.4,10.31,10.4,332,0
+AMOD.US,D,20230616,000000,10.34,10.4001,10.34,10.4,25243,0
+AMOD.US,D,20230621,000000,10.3898,10.39,10.37,10.39,1900,0
+AMOD.US,D,20230623,000000,10.38,10.38,10.38,10.38,200,0
+AMOD.US,D,20230626,000000,10.37,10.37,10.37,10.37,606,0
+AMOD.US,D,20230627,000000,10.375,10.39,10.3,10.39,1150,0
+AMOD.US,D,20230628,000000,10.39,10.4,10.37,10.3788,5353,0
+AMOD.US,D,20230629,000000,10.43,10.43,10.43,10.43,105,0
+AMOD.US,D,20230706,000000,10.46,10.46,10.46,10.46,102,0
+AMOD.US,D,20230710,000000,10.48,10.48,10.48,10.48,101,0
+AMOD.US,D,20230711,000000,10.48,10.48,10.48,10.48,1705,0
+AMOD.US,D,20230712,000000,10.475,10.475,10.47,10.47,1021,0
+AMOD.US,D,20230713,000000,10.435,10.47,10.428,10.46,1813,0
+AMOD.US,D,20230727,000000,10.43,10.46,10.4015,10.43,4008,0
+AMOD.US,D,20230728,000000,10.43,10.5808,10.43,10.45,4718,0
+AMOD.US,D,20230731,000000,10.45,10.45,10.45,10.45,6016,0
+AMOD.US,D,20230801,000000,10.586,10.586,10.586,10.586,119,0
+AMOD.US,D,20230803,000000,10.54,10.54,10.54,10.54,2453,0
+AMOD.US,D,20230807,000000,10.45,10.58,10.45,10.53,401,0
+AMOD.US,D,20230808,000000,10.5,10.56,10.4599,10.48,4904,0
+AMOD.US,D,20230809,000000,10.58,10.58,10.45,10.468,1058,0
+AMOD.US,D,20230810,000000,10.56,10.56,10.56,10.56,214,0
+AMOD.US,D,20230815,000000,10.51,10.51,10.51,10.51,1300,0
+AMOD.US,D,20230817,000000,10.51,10.51,10.51,10.51,400,0
+AMOD.US,D,20230821,000000,10.51,10.52,10.51,10.52,2723,0
+AMOD.US,D,20230824,000000,10.51,10.58,10.51,10.57,10502,0
+AMOD.US,D,20230825,000000,10.51,10.5799,10.51,10.5799,1451,0
+AMOD.US,D,20230828,000000,10.538,10.58,10.538,10.58,376,0
+AMOD.US,D,20230829,000000,10.54,10.57,10.52,10.55,45402,0
+AMOD.US,D,20230830,000000,10.55,10.55,10.5452,10.55,7344,0
+AMOD.US,D,20230831,000000,10.55,10.73,10.5497,10.72,7268,0
+AMOD.US,D,20230901,000000,10.68,10.75,10.68,10.75,400,0
+AMOD.US,D,20230905,000000,10.74,10.77,10.6,10.74,551420,0
+AMOD.US,D,20230906,000000,10.56,10.718,10.55,10.7,8530,0
+AMOD.US,D,20230908,000000,10.7,10.7,10.6,10.7,5571,0
+AMOD.US,D,20230911,000000,10.64,10.6801,10.64,10.6801,1477,0
+AMOD.US,D,20230912,000000,10.68,10.7,10.68,10.7,340,0
+AMOD.US,D,20230913,000000,10.7,10.7,10.7,10.7,100,0
+AMOD.US,D,20230914,000000,10.7,10.7,10.58,10.6,113720,0
+AMOD.US,D,20230915,000000,10.6404,10.6404,10.6404,10.6404,100,0
+AMOD.US,D,20230919,000000,10.65,10.65,10.65,10.65,100,0
+AMOD.US,D,20231002,000000,10.6,10.625,10.6,10.6,3744,0
+AMOD.US,D,20231003,000000,10.59,10.604,10.5498,10.5499,32347,0
+AMOD.US,D,20231004,000000,10.56,10.56,10.56,10.56,3000,0
+AMOD.US,D,20231005,000000,10.542,10.56,10.542,10.56,301,0
+AMOD.US,D,20231013,000000,10.53,10.56,10.5,10.5,51481,0
+AMOD.US,D,20231016,000000,10.54,10.54,10.5,10.5,7371,0
+AMOD.US,D,20231017,000000,10.55,10.55,10.55,10.55,248,0
+AMOD.US,D,20231019,000000,10.55,10.55,10.55,10.55,100,0
+AMOD.US,D,20231020,000000,10.549,10.55,10.549,10.55,2800,0
+AMOD.US,D,20231024,000000,10.55,10.5901,10.55,10.59,18501,0
+AMOD.US,D,20231106,000000,10.6,10.61,10.6,10.61,1100,0
+AMOD.US,D,20231114,000000,10.61,10.65,10.61,10.65,17609,0
+AMOD.US,D,20231115,000000,10.63,10.75,10.58,10.59,59515,0
+AMOD.US,D,20231116,000000,10.65,10.65,10.65,10.65,410,0
+AMOD.US,D,20231117,000000,10.6,10.65,10.6,10.65,550,0
+AMOD.US,D,20231120,000000,10.65,10.69,10.65,10.69,305,0
+AMOD.US,D,20231121,000000,10.68,10.68,10.68,10.68,672,0
+AMOD.US,D,20231127,000000,10.6,10.68,10.59,10.59,28705,0
+AMOD.US,D,20231128,000000,10.6152,10.62,10.6152,10.62,1367,0
+AMOD.US,D,20231208,000000,10.62,10.62,10.62,10.62,102,0
+AMOD.US,D,20231211,000000,10.62,10.63,10.62,10.63,701,0
+AMOD.US,D,20231212,000000,10.67,10.67,10.67,10.67,179,0
+AMOD.US,D,20231214,000000,10.61,10.67,10.61,10.67,322,0
+AMOD.US,D,20231218,000000,10.69,10.69,10.69,10.69,110,0
+AMOD.US,D,20231221,000000,10.74,10.74,10.74,10.74,125,0
+AMOD.US,D,20231226,000000,10.7,10.74,10.7,10.7,1273,0
+AMOD.US,D,20231227,000000,10.74,10.74,10.74,10.74,646,0
+AMOD.US,D,20231229,000000,10.79,10.79,10.79,10.79,166,0
+AMOD.US,D,20240103,000000,10.73,10.73,10.7,10.73,4036,0
+AMOD.US,D,20240104,000000,10.76,10.76,10.7,10.7,380,0
+AMOD.US,D,20240105,000000,10.74,10.74,10.74,10.74,194,0
+AMOD.US,D,20240112,000000,10.7,10.73,10.7,10.73,553,0
+AMOD.US,D,20240116,000000,10.7,10.7007,10.7,10.7007,2229,0
+AMOD.US,D,20240117,000000,10.74,10.74,10.74,10.74,254,0
+AMOD.US,D,20240118,000000,10.7284,10.74,10.6801,10.74,600,0
+AMOD.US,D,20240126,000000,10.74,10.75,10.74,10.75,600,0
+AMOD.US,D,20240129,000000,10.76,10.76,10.68,10.76,1547,0
+AMOD.US,D,20240201,000000,10.76,10.76,10.76,10.76,157,0
+AMOD.US,D,20240208,000000,10.68,10.75,10.68,10.75,284,0
+AMOD.US,D,20240212,000000,10.76,10.76,10.76,10.76,141,0
+AMOD.US,D,20240221,000000,10.71,10.78,10.71,10.78,1073,0
+AMOD.US,D,20240222,000000,10.74,10.75,10.74,10.75,7937,0
+AMOD.US,D,20240223,000000,10.77,10.77,10.77,10.77,247,0
+AMOD.US,D,20240306,000000,10.74,10.77,10.74,10.77,663,0
+AMOD.US,D,20240308,000000,10.74,10.77,10.74,10.77,428,0
+AMOD.US,D,20240311,000000,10.77,10.77,10.77,10.77,156,0
+AMOD.US,D,20240312,000000,10.77,10.77,10.77,10.77,202,0
+AMOD.US,D,20240313,000000,10.77,10.77,10.77,10.77,200,0
+AMOD.US,D,20240315,000000,10.75,10.77,10.75,10.77,1250,0
+AMOD.US,D,20240318,000000,10.77,10.77,10.77,10.77,109,0
+AMOD.US,D,20240403,000000,10.77,10.79,10.77,10.79,1453,0
+AMOD.US,D,20240408,000000,10.79,10.82,10.79,10.82,10376,0
+AMOD.US,D,20240409,000000,10.8294,10.89,10.825,10.89,11955,0
+AMOD.US,D,20240410,000000,10.9,10.9302,10.89,10.9252,6742,0
+AMOD.US,D,20240411,000000,10.95,10.95,10.83,10.89,4352,0
+AMOD.US,D,20240412,000000,10.93,10.94,10.82,10.9292,760,0
+AMOD.US,D,20240422,000000,10.86,10.94,10.84,10.94,555,0
+AMOD.US,D,20240423,000000,10.95,10.95,10.84,10.94,4670,0
+AMOD.US,D,20240425,000000,10.95,11.1,10.94,11.1,31571,0
+AMOD.US,D,20240429,000000,11.1381,11.19,11.045,11.19,11332,0
+AMOD.US,D,20240430,000000,11.15,11.25,11.1499,11.25,2865,0
+AMOD.US,D,20240501,000000,11.43,11.43,11.43,11.43,847,0
+AMOD.US,D,20240503,000000,11.43,11.43,11.43,11.43,756,0
+AMOD.US,D,20240506,000000,11.43,11.75,11.43,11.5,6052,0
+AMOD.US,D,20240507,000000,11.6,11.66,11.6,11.66,448,0
+AMOD.US,D,20240508,000000,11.64,11.64,11.64,11.64,345,0
+AMOD.US,D,20240509,000000,11.64,11.64,11.5,11.64,3452,0
+AMOD.US,D,20240515,000000,11.3,11.45,11,11.25,52073,0
+AMOD.US,D,20240521,000000,11.5,11.61,11.47,11.6,14741,0
+AMOD.US,D,20240522,000000,11.6,11.7,11.5801,11.65,39222,0
+AMOD.US,D,20240523,000000,11.65,11.65,11.61,11.61,8708,0
+AMOD.US,D,20240524,000000,11.64,11.65,11.6,11.65,5617,0
+AMOD.US,D,20240528,000000,11.7,11.7,11.6437,11.65,3943,0
+AMOD.US,D,20240529,000000,11.65,11.6999,11.6499,11.65,19010,0
+AMOD.US,D,20240530,000000,11.6497,11.65,11.63,11.63,17611,0
+AMOD.US,D,20240531,000000,11.38,11.44,11.31,11.44,60069,0
+AMOD.US,D,20240603,000000,11.355,11.492,11.355,11.45,5553,0
+AMOD.US,D,20240604,000000,11.35,11.42,11.35,11.4,3430,0
+AMOD.US,D,20240605,000000,11.35,11.55,11.35,11.44,6627,0
+AMOD.US,D,20240606,000000,11.35,11.45,11.3499,11.4183,7968,0
+AMOD.US,D,20240607,000000,11.45,11.55,11.45,11.55,1218,0
+AMOD.US,D,20240610,000000,11.54,11.9899,11.53,11.7,93075,0
+AMOD.US,D,20240611,000000,11.6513,11.76,11.53,11.595,18718,0
+AMOD.US,D,20240612,000000,11.54,11.54,11.42,11.49,4920,0
+AMOD.US,D,20240613,000000,11.401,11.4182,11.35,11.37,30260,0
+AMOD.US,D,20240614,000000,11.4,11.4,11.37,11.375,6423,0
+AMOD.US,D,20240617,000000,11.35,11.375,11.17,11.28,45543,0
+AMOD.US,D,20240618,000000,11.27,11.28,11.26,11.28,458,0
+AMOD.US,D,20240620,000000,11.28,11.35,11.28,11.28,1021,0
+AMOD.US,D,20240624,000000,11.29,11.29,11.2874,11.2874,3140,0
+AMOD.US,D,20240625,000000,11.31,11.31,11.3,11.3,4842,0
+AMOD.US,D,20240627,000000,11.37,11.37,11.37,11.37,1988,0
+AMOD.US,D,20240701,000000,11.3397,11.34,11.31,11.31,4819,0
+AMOD.US,D,20240702,000000,11.3,11.33,11.3,11.33,722,0
+AMOD.US,D,20240703,000000,11.32,11.32,11.32,11.32,5320,0
+AMOD.US,D,20240705,000000,11.315,11.331,11.315,11.331,700,0
+AMOD.US,D,20240708,000000,11.315,11.34,11.315,11.34,600,0
+AMOD.US,D,20240709,000000,11.2965,11.34,11.2965,11.34,813,0
+AMOD.US,D,20240710,000000,11.2961,11.34,11.2961,11.34,3237,0
+AMOD.US,D,20240711,000000,11.27,11.3395,11.27,11.3395,1730,0
+AMOD.US,D,20240715,000000,11.33,11.45,11.33,11.39,122779,0
+AMOD.US,D,20240716,000000,11.38,11.5,11.36,11.4,40864,0
+AMOD.US,D,20240717,000000,11.38,11.4,11.36,11.36,20612,0
+AMOD.US,D,20240718,000000,11.44,11.44,11.42,11.42,543,0
+AMOD.US,D,20240719,000000,11.36,11.38,11.36,11.38,4273,0
+AMOD.US,D,20240722,000000,11.38,11.38,11.35,11.38,6126,0
+AMOD.US,D,20240723,000000,11.3305,11.38,11.33,11.3304,8467,0
+AMOD.US,D,20240724,000000,11.33,11.38,11.33,11.38,507,0
+AMOD.US,D,20240729,000000,11.33,11.39,11.33,11.39,328,0
+AMOD.US,D,20240730,000000,11.39,11.39,11.3808,11.3808,1134,0
+AMOD.US,D,20240731,000000,11.35,11.36,11.35,11.36,12002,0
+AMOD.US,D,20240802,000000,11.3335,11.35,11.3,11.3072,4321,0
+AMOD.US,D,20240805,000000,11.332,11.35,11.292,11.3,16059,0
+AMOD.US,D,20240806,000000,11.36,11.38,11.345,11.37,18008,0
+AMOD.US,D,20240807,000000,11.33,11.34,11.33,11.33,2785,0
+AMOD.US,D,20240808,000000,11.3373,11.3373,11.3373,11.3373,1000,0
+AMOD.US,D,20240809,000000,11.34,11.34,11.34,11.34,500,0
+AMOD.US,D,20240813,000000,11.33,11.33,11.33,11.33,172,0
+AMOD.US,D,20240814,000000,11.33,11.34,11.3,11.33,24005,0
+AMOD.US,D,20240815,000000,11.3,11.35,11.3,11.3,14066,0
+AMOD.US,D,20240819,000000,11.3,11.3,11.3,11.3,1849,0
+AMOD.US,D,20240820,000000,11.3,11.3,11.3,11.3,195,0
+AMOD.US,D,20240823,000000,11.3004,11.3004,11.3004,11.3004,195,0
+AMOD.US,D,20240826,000000,11.3,11.3,11.3,11.3,271,0
+AMOD.US,D,20240828,000000,11.32,11.32,11.32,11.32,121,0
+AMOD.US,D,20240829,000000,11.3,11.3,11.3,11.3,134,0
+AMOD.US,D,20240910,000000,11.3,11.3,11.3,11.3,889,0
+AMOD.US,D,20240916,000000,11.28,11.28,11.28,11.28,536,0
+AMOD.US,D,20240919,000000,11.33,11.33,11.33,11.33,1288,0
+AMOD.US,D,20240923,000000,11.3238,11.3238,11.3238,11.3238,318,0
+AMOD.US,D,20240930,000000,11.33,11.33,11.33,11.33,136,0
+AMOD.US,D,20241001,000000,11.37,11.39,11.36,11.39,56880,0
+AMOD.US,D,20241002,000000,11.4428,11.7,11.39,11.6175,41286,0
+AMOD.US,D,20241003,000000,11.46,11.94,11.42,11.67,51347,0
+AMOD.US,D,20241004,000000,11.61,11.68,11.6,11.6,1784,0
+AMOD.US,D,20241007,000000,11.49,11.55,11.49,11.54,500,0
+AMOD.US,D,20241008,000000,11.42,11.55,11.41,11.55,2912,0
+AMOD.US,D,20241009,000000,11.53,11.66,11.44,11.66,4467,0
+AMOD.US,D,20241010,000000,11.63,11.87,11.41,11.49,12200,0
+AMOD.US,D,20241011,000000,11.5,11.5,11.42,11.46,2493,0
+AMOD.US,D,20241014,000000,11.49,11.5,11.49,11.49,2646,0
+AMOD.US,D,20241015,000000,11.5,11.6,11.5,11.6,1319,0
+AMOD.US,D,20241016,000000,11.6,11.6,11.5,11.6,971,0
+AMOD.US,D,20241017,000000,11.64,11.7,11.6,11.65,1970,0
+AMOD.US,D,20241018,000000,11.6001,11.65,11.56,11.56,1147,0
+AMOD.US,D,20241021,000000,11.73,11.73,11.55,11.56,665,0
+AMOD.US,D,20241022,000000,11.72,11.72,11.47,11.62,409,0
+AMOD.US,D,20241023,000000,11.54,11.54,11.54,11.54,229,0
+AMOD.US,D,20241024,000000,11.462,11.61,11.46,11.47,2110,0
+AMOD.US,D,20241025,000000,11.645,11.67,11.5,11.67,872,0
+AMOD.US,D,20241029,000000,11.77,11.79,11.69,11.78,4603,0
+AMOD.US,D,20241030,000000,12.5,12.5,12.5,12.5,1304,0
+AMOD.US,D,20241031,000000,13,13,12.31,12.98,6202,0
+AMOD.US,D,20241101,000000,11.69,11.69,9.44,10.8,5038,0
+AMOD.US,D,20241104,000000,10.6999,10.6999,10.1,10.42,2271,0
+AMOD.US,D,20241105,000000,10.32,10.32,9.94,9.94,327,0
+AMOD.US,D,20241106,000000,9.12,9.12,9.12,9.12,407,0
+AMOD.US,D,20241107,000000,9.76,10.6,9.76,10.6,6789,0
+AMOD.US,D,20241108,000000,10.6,11.64,10.6,10.6201,3196,0
+AMOD.US,D,20241111,000000,10.92,11.04,10.92,11.0001,795,0
+AMOD.US,D,20241112,000000,11.96,11.97,11.95,11.97,458,0
+AMOD.US,D,20241113,000000,11.3,11.3,11.3,11.3,238,0
+AMOD.US,D,20241114,000000,11,11,11,11,347,0
+AMOD.US,D,20241118,000000,10.1093,10.326,8.17,8.5,6162,0
+AMOD.US,D,20241119,000000,9.12,9.6,9.12,9.6,308,0
+AMOD.US,D,20241120,000000,10.33,10.33,10.33,10.33,344,0
+AMOD.US,D,20241122,000000,10,13.49,9,10.84,29094,0
+AMOD.US,D,20241125,000000,11,11,11,11,387,0
+AMOD.US,D,20241126,000000,12.48,13.3,12.39,12.5,3490,0
+AMOD.US,D,20241127,000000,12.05,13.36,12.05,12.5,2095,0
+AMOD.US,D,20241129,000000,13.33,13.33,13.33,13.33,766,0
+AMOD.US,D,20241203,000000,11.2,11.2,11.2,11.2,571,0
+AMOD.US,D,20241204,000000,12.1,13.4,11.8,11.8,6879,0
+AMOD.US,D,20241205,000000,12.75,12.79,10.29,10.87,2444,0
+AMOD.US,D,20241206,000000,11.2,11.28,11.2,11.25,630,0
+AMOD.US,D,20241209,000000,10.32,10.33,10.32,10.33,651,0
+AMOD.US,D,20241210,000000,11.3,12.1,10.36,10.36,1718,0
+AMOD.US,D,20241211,000000,10.06,10.38,10.06,10.38,841,0
+AMOD.US,D,20241212,000000,11.45,11.45,11.45,11.45,481,0
+AMOD.US,D,20241213,000000,11.24,11.56,8.5,9.5,12964,0
+AMOD.US,D,20241216,000000,11.3,11.3,4.5,5.5,170900,0
+AMOD.US,D,20241217,000000,4.95,6.1,2.79,3,253000,0
+AMOD.US,D,20241218,000000,2.95,2.95,2.2,2.59,94400,0
+AMOD.US,D,20241219,000000,2.51,3.64,2.24,3.49,108600,0
+AMOD.US,D,20241220,000000,3.57,4.78,2.98,3.7,141500,0
+AMOD.US,D,20241223,000000,3.65,3.9125,2.7801,3.41,21500,0
+AMOD.US,D,20241224,000000,3.3,3.739,3.14,3.33,21000,0
+AMOD.US,D,20241226,000000,3.25,3.9,2.99,3.23,88200,0
+AMOD.US,D,20241227,000000,3.11,3.49,3,3.195,17200,0
+AMOD.US,D,20241230,000000,3.16,3.4351,2.86,3.28,36382,0
+AMOD.US,D,20241231,000000,3.01,3.71,2.9711,3,102574,0
+AMOD.US,D,20250102,000000,3.17,3.35,2.8501,2.97,22700,0
+AMOD.US,D,20250103,000000,2.97,3.235,2.47,2.51,139071,0
+AMOD.US,D,20250106,000000,3.15,3.21,2.5,2.6999,266994,0
+AMOD.US,D,20250107,000000,3,3,2.65,2.77,422488,0
+AMOD.US,D,20250108,000000,2.58,2.6399,1.71,2.25,163091,0
+AMOD.US,D,20250110,000000,2.15,2.15,1.92,1.92,74480,0
+AMOD.US,D,20250113,000000,1.82,1.9,1.7001,1.83,53690,0
+AMOD.US,D,20250114,000000,1.89,2.15,1.8,2.0001,142644,0
+AMOD.US,D,20250115,000000,1.94,2.1199,1.585,1.84,85275,0
+AMOD.US,D,20250116,000000,1.75,1.86,1.71,1.77,18215,0
+AMOD.US,D,20250117,000000,1.76,2.4999,1.76,2.305,622306,0
+AMOD.US,D,20250121,000000,2.41,2.5,1.77,1.96,236583,0
+AMOD.US,D,20250122,000000,1.82,2,1.55,1.85,165405,0
+AMOD.US,D,20250123,000000,1.83,1.9999,1.75,1.79,73843,0
+AMOD.US,D,20250124,000000,1.8,1.86,1.61,1.74,62665,0
+AMOD.US,D,20250127,000000,1.8,1.8,1.41,1.52,63255,0
+AMOD.US,D,20250128,000000,1.51,1.56,1.32,1.4,54459,0
+AMOD.US,D,20250129,000000,1.39,1.69,1.39,1.54,168518,0
+AMOD.US,D,20250130,000000,2.73,5.5399,2.7,3.14,126590573,0
+AMOD.US,D,20250131,000000,3.1,3.11,2.6,2.88,1664026,0
+AMOD.US,D,20250203,000000,2.7,2.88,2.45,2.61,428849,0
+AMOD.US,D,20250204,000000,3.19,3.2,2.12,2.32,8275329,0
+AMOD.US,D,20250205,000000,2.35,2.5,2.03,2.37,223981,0
+AMOD.US,D,20250206,000000,2.22,2.55,2.21,2.4697,178790,0
+AMOD.US,D,20250207,000000,2.4,2.498,2.19,2.37,273569,0
+AMOD.US,D,20250210,000000,2.23,2.37,1.82,1.96,335500,0
+AMOD.US,D,20250211,000000,1.88,2.01,1.78,1.89,186128,0
+AMOD.US,D,20250212,000000,1.8385,1.94,1.77,1.84,134356,0
+AMOD.US,D,20250213,000000,3.25,6.0199,3.14,3.62,125942171,0
+AMOD.US,D,20250214,000000,3.603,3.9899,2.57,2.65,3173087,0
+AMOD.US,D,20250218,000000,2.51,3.282,2.51,2.75,983915,0
+AMOD.US,D,20250219,000000,2.67,2.81,2.421,2.58,356024,0
+AMOD.US,D,20250220,000000,2.56,2.7393,2.3,2.47,471788,0
+AMOD.US,D,20250221,000000,2.41,2.5,2.05,2.09,304176,0
+AMOD.US,D,20250224,000000,2.13,2.16,1.98,2.09,301839,0
+AMOD.US,D,20250225,000000,2.13,2.25,1.9,1.98,233739,0
+AMOD.US,D,20250226,000000,2,2.3643,1.93,2.22,395620,0
+AMOD.US,D,20250227,000000,2.17,2.25,1.94,1.98,166207,0
+AMOD.US,D,20250228,000000,1.94,2.08,1.93,2.04,86172,0
+AMOD.US,D,20250303,000000,2.03,2.17,1.8501,1.91,137883,0
+AMOD.US,D,20250304,000000,1.87,1.91,1.68,1.77,156898,0
+AMOD.US,D,20250305,000000,1.8,1.8533,1.7,1.72,101888,0
+AMOD.US,D,20250306,000000,1.73,1.7401,1.56,1.6,109720,0
+AMOD.US,D,20250307,000000,1.58,1.63,1.38,1.62,241852,0
+AMOD.US,D,20250310,000000,1.5603,1.6093,1.42,1.49,165433,0
+AMOD.US,D,20250311,000000,1.45,1.46,1.2501,1.35,238893,0
+AMOD.US,D,20250312,000000,1.4,1.79,1.3,1.65,331489,0
+AMOD.US,D,20250313,000000,1.68,1.68,1.53,1.61,93273,0
+AMOD.US,D,20250314,000000,1.54,1.72,1.54,1.66,58577,0
+AMOD.US,D,20250317,000000,1.76,1.77,1.48,1.53,943089,0
+AMOD.US,D,20250318,000000,1.5,1.6,1.4647,1.6,55755,0
+AMOD.US,D,20250319,000000,1.62,1.88,1.6,1.76,300242,0
+AMOD.US,D,20250320,000000,1.7,2.05,1.6905,1.96,146858,0
+AMOD.US,D,20250321,000000,1.82,1.98,1.73,1.74,131955,0
+AMOD.US,D,20250324,000000,1.76,1.96,1.6049,1.65,320945,0
+AMOD.US,D,20250325,000000,1.69,1.74,1.61,1.6133,66513,0
+AMOD.US,D,20250326,000000,1.6105,1.64,1.54,1.55,74485,0
+AMOD.US,D,20250327,000000,1.6,1.6,1.4,1.44,87804,0
+AMOD.US,D,20250328,000000,1.4,1.5,1.31,1.33,73140,0
+AMOD.US,D,20250331,000000,1.32,1.3722,1.2,1.29,50229,0
+AMOD.US,D,20250401,000000,1.26,1.4,1.26,1.32,38491,0
+AMOD.US,D,20250402,000000,1.2805,1.44,1.2805,1.36,26835,0
+AMOD.US,D,20250403,000000,1.42,1.42,1.21,1.32,47096,0
+AMOD.US,D,20250404,000000,1.28,1.3,1.17,1.27,61721,0
+AMOD.US,D,20250407,000000,1.1,1.2,1.07,1.125,48763,0
+AMOD.US,D,20250408,000000,1.2,1.2,1.1,1.1,33275,0
+AMOD.US,D,20250409,000000,1.05,1.1993,1.02,1.11,44408,0
+AMOD.US,D,20250410,000000,1.19,1.2797,1.09,1.22,78006,0
+AMOD.US,D,20250411,000000,1.21,1.21,1.1,1.1,48218,0
+AMOD.US,D,20250414,000000,1.16,1.3,1.14,1.26,112816,0
+AMOD.US,D,20250415,000000,1.22,1.3333,1.2,1.22,31511,0
+AMOD.US,D,20250416,000000,1.3,1.4494,1.2229,1.37,157295,0
+AMOD.US,D,20250417,000000,1.35,1.3541,1.2059,1.34,73084,0
+AMOD.US,D,20250421,000000,1.32,1.37,1.19,1.29,57113,0
+AMOD.US,D,20250422,000000,1.25,1.33,1.2,1.2001,26204,0
+AMOD.US,D,20250423,000000,1.27,1.27,1.19,1.22,33592,0
+AMOD.US,D,20250424,000000,1.19,1.3,1.19,1.3,51013,0
+AMOD.US,D,20250425,000000,1.27,1.34,1.24,1.33,42836,0
+AMOD.US,D,20250428,000000,1.33,1.33,1.12,1.15,92985,0
+AMOD.US,D,20250429,000000,1.2,1.24,1.18,1.22,33036,0
+AMOD.US,D,20250430,000000,1.18,1.2361,1.15,1.21,22834,0
+AMOD.US,D,20250501,000000,1.18,1.3416,1.18,1.27,91674,0
+AMOD.US,D,20250502,000000,1.25,1.36,1.25,1.28,46274,0
+AMOD.US,D,20250505,000000,1.3,1.62,1.295,1.49,291176,0
+AMOD.US,D,20250506,000000,1.45,1.58,1.42,1.53,84339,0
+AMOD.US,D,20250507,000000,1.5001,1.5056,1.3,1.3,157191,0
+AMOD.US,D,20250508,000000,1.3,1.36,1.29,1.31,47877,0
+AMOD.US,D,20250509,000000,1.32,1.4649,1.27,1.39,90119,0
+AMOD.US,D,20250512,000000,1.45,1.45,1.33,1.34,85849,0
+AMOD.US,D,20250513,000000,1.3,1.4,1.3,1.32,63601,0
+AMOD.US,D,20250514,000000,1.35,1.46,1.3,1.44,54494,0
+AMOD.US,D,20250515,000000,1.45,1.45,1.32,1.34,29493,0
+AMOD.US,D,20250516,000000,1.35,1.38,1.33,1.33,23040,0
+AMOD.US,D,20250519,000000,1.3,1.35,1.275,1.275,34531,0
+AMOD.US,D,20250520,000000,1.25,1.3,1.2,1.2,38987,0
+AMOD.US,D,20250521,000000,1.23,1.26,1.162,1.2,53886,0
+AMOD.US,D,20250522,000000,1.21,1.26,1.19,1.23,23294,0
+AMOD.US,D,20250523,000000,1.19,1.2494,1.19,1.23,22817,0
+AMOD.US,D,20250527,000000,1.29,1.37,1.23,1.35,146087,0
+AMOD.US,D,20250528,000000,1.5,1.58,1.2,1.31,15655136,0
+AMOD.US,D,20250529,000000,1.27,1.27,1.19,1.23,405716,0
+AMOD.US,D,20250530,000000,1.22,1.24,1.1698,1.17,199712,0
+AMOD.US,D,20250602,000000,1.16,1.175,1.01,1.08,619772,0
+AMOD.US,D,20250603,000000,1.14,1.18,1.1,1.13,179471,0
+AMOD.US,D,20250604,000000,1.1,1.13,1.05,1.11,187273,0
+AMOD.US,D,20250605,000000,1.13,1.3,1.13,1.25,350426,0
+AMOD.US,D,20250606,000000,1.22,1.31,1.1812,1.25,146647,0
+AMOD.US,D,20250609,000000,1.25,1.25,1.175,1.22,76070,0
+AMOD.US,D,20250610,000000,1.21,1.39,1.2,1.25,297799,0
+AMOD.US,D,20250611,000000,1.24,1.25,1.13,1.16,162337,0
+AMOD.US,D,20250612,000000,1.14,1.22,1.1001,1.15,198270,0
+AMOD.US,D,20250613,000000,1.21,1.2674,1.18,1.25,237522,0
+AMOD.US,D,20250616,000000,1.26,1.28,1.2235,1.25,203634,0
+AMOD.US,D,20250617,000000,1.23,1.26,1.18,1.22,114243,0
+AMOD.US,D,20250618,000000,1.21,1.22,1.15,1.16,109712,0
+AMOD.US,D,20250620,000000,1.28,1.28,1.01,1.04,327736,0
+AMOD.US,D,20250623,000000,1.1,1.25,1.0504,1.24,269622,0
+AMOD.US,D,20250624,000000,1.23,1.2506,1.18,1.21,184650,0
+AMOD.US,D,20250625,000000,1.21,1.24,1.1725,1.23,93387,0
+AMOD.US,D,20250626,000000,1.23,1.24,1.14,1.18,75071,0
+AMOD.US,D,20250627,000000,1.19,1.2,1.1419,1.16,102220,0
+AMOD.US,D,20250630,000000,1.15,1.16,1.11,1.14,36837,0
+AMOD.US,D,20250701,000000,1.1,1.17,1.1,1.16,33437,0
+AMOD.US,D,20250702,000000,1.16,1.17,1.1208,1.16,40496,0
+AMOD.US,D,20250703,000000,1.17,1.19,1.1311,1.16,32525,0
+AMOD.US,D,20250707,000000,1.16,1.1969,1.06,1.1,61126,0
+AMOD.US,D,20250708,000000,1.12,1.13,1.06,1.11,67426,0
+AMOD.US,D,20250709,000000,1.18,1.33,1.16,1.26,1169826,0
+AMOD.US,D,20250710,000000,1.24,1.3,1.14,1.23,447400,0
+AMOD.US,D,20250711,000000,1.2,1.22,1.15,1.18,144885,0
+AMOD.US,D,20250714,000000,1.18,1.26,1.18,1.24,153542,0
+AMOD.US,D,20250715,000000,1.25,1.29,1.2,1.21,291401,0
+AMOD.US,D,20250716,000000,1.2,1.2799,1.19,1.25,263399,0
+AMOD.US,D,20250717,000000,1.25,1.3,1.23,1.29,160140,0
+AMOD.US,D,20250718,000000,1.25,1.2899,1.21,1.23,101983,0
+AMOD.US,D,20250721,000000,1.25,1.26,1.19,1.21,85074,0
+AMOD.US,D,20250722,000000,1.22,1.26,1.12,1.16,142313,0
+AMOD.US,D,20250723,000000,1.98,2.6,1.61,1.85,139267349,0
+AMOD.US,D,20250724,000000,1.56,1.59,1.36,1.4,4368188,0
+AMOD.US,D,20250725,000000,1.4,1.44,1.3,1.39,1343098,0
+AMOD.US,D,20250728,000000,1.37,1.39,1.25,1.3,925941,0
+AMOD.US,D,20250729,000000,1.23,1.255,1.2,1.21,618380,0
+AMOD.US,D,20250730,000000,1.22,1.24,1.14,1.18,376897,0
+AMOD.US,D,20250731,000000,1.2,1.2,1.14,1.15,390771,0
+AMOD.US,D,20250801,000000,1.21,1.21,1.07,1.08,403136,0
+AMOD.US,D,20250804,000000,1.07,1.145,1.07,1.115,166267,0
+AMOD.US,D,20250805,000000,1.1,1.15,1.07,1.14,210394,0
+AMOD.US,D,20250806,000000,1.16,1.16,1.1,1.11,130178,0
+AMOD.US,D,20250807,000000,1.14,1.14,1.05,1.08,163977,0
+AMOD.US,D,20250808,000000,1.09,1.09,1.04,1.05,179369,0
+AMOD.US,D,20250811,000000,1.08,1.08,1.05,1.06,85661,0
+AMOD.US,D,20250812,000000,1.06,1.13,1.04,1.09,182886,0
+AMOD.US,D,20250813,000000,1.1,1.18,1.06,1.16,249862,0
+AMOD.US,D,20250814,000000,1.16,1.16,1.11,1.14,126332,0
+AMOD.US,D,20250815,000000,1.11,1.12,1.09,1.1,130362,0
+AMOD.US,D,20250818,000000,1.09,1.18,1.08,1.15,691750,0
+AMOD.US,D,20250819,000000,1.17,1.17,1.1,1.11,112492,0
+AMOD.US,D,20250820,000000,1.13,1.13,1.05,1.08,223811,0
+AMOD.US,D,20250821,000000,1.06,1.13,1.0509,1.13,171279,0
+AMOD.US,D,20250822,000000,1.15,1.15,1.09,1.13,164726,0
+AMOD.US,D,20250825,000000,1.15,1.18,1.12,1.145,80341,0
+AMOD.US,D,20250826,000000,1.14,1.14,1.07,1.07,162370,0
+AMOD.US,D,20250827,000000,1.09,1.1173,1.08,1.09,96918,0
+AMOD.US,D,20250828,000000,1.1,1.1,1.07,1.09,76684,0
+AMOD.US,D,20250829,000000,1.06,1.08,1.02,1.06,147245,0
+AMOD.US,D,20250902,000000,1.03,1.064,1.025,1.03,62631,0
+AMOD.US,D,20250903,000000,1.04,1.06,1,1.04,233695,0
+AMOD.US,D,20250904,000000,1.02,1.05,0.95,0.9773,236303,0
+AMOD.US,D,20250905,000000,0.8939,0.92,0.8605,0.8839,360283,0
+AMOD.US,D,20250908,000000,0.899,1.06,0.89,1.04,757094,0
+AMOD.US,D,20250909,000000,0.9949,1.04,0.9603,1.0063,239186,0
+AMOD.US,D,20250910,000000,0.99,1.0714,0.99,1.07,184924,0
+AMOD.US,D,20250911,000000,1.08,1.12,1.02,1.09,164270,0
+AMOD.US,D,20250912,000000,1.07,1.1463,1.07,1.13,134997,0
+AMOD.US,D,20250915,000000,1.09,1.2,1.07,1.15,131887,0
+AMOD.US,D,20250916,000000,1.17,1.2,1.13,1.18,148395,0
+AMOD.US,D,20250917,000000,1.18,1.3865,1.16,1.29,636624,0
+AMOD.US,D,20250918,000000,1.28,1.38,1.2601,1.29,379635,0
+AMOD.US,D,20250919,000000,1.27,1.32,1.23,1.23,894450,0
+AMOD.US,D,20250922,000000,1.21,1.2599,1.2009,1.24,173051,0
+AMOD.US,D,20250923,000000,1.23,1.2401,1.17,1.2,211106,0
+AMOD.US,D,20250924,000000,1.21,1.24,1.15,1.17,106066,0
+AMOD.US,D,20250925,000000,1.15,1.1695,1.055,1.09,151139,0
+AMOD.US,D,20250926,000000,1.12,1.15,1.03,1.08,121915,0
+AMOD.US,D,20250929,000000,1.07,1.18,1.07,1.18,241966,0
+AMOD.US,D,20250930,000000,1.18,1.2,1.1007,1.19,90529,0
+AMOD.US,D,20251001,000000,1.2007,1.2007,1.145,1.17,87210,0
+AMOD.US,D,20251002,000000,1.16,1.2,1.1,1.12,78856,0
+AMOD.US,D,20251003,000000,1.1,1.15,1.1,1.12,26985,0
+AMOD.US,D,20251006,000000,1.11,1.12,1.06,1.11,68985,0
+AMOD.US,D,20251007,000000,1.1,1.12,1.09,1.1,51327,0
+AMOD.US,D,20251008,000000,1.12,1.1295,1.1,1.12,30788,0
+AMOD.US,D,20251009,000000,1.1,1.11,1.08,1.08,52721,0
+AMOD.US,D,20251010,000000,1.07,1.085,1.015,1.02,124108,0
+AMOD.US,D,20251013,000000,1.03,1.0598,1.02,1.0598,19744,0
+AMOD.US,D,20251014,000000,1.0599,1.133,1.03,1.11,70382,0
+AMOD.US,D,20251015,000000,1.09,1.1261,1.06,1.07,53565,0
+AMOD.US,D,20251016,000000,1.08,1.11,1.08,1.1,52753,0
+AMOD.US,D,20251017,000000,1.09,1.1,1.0435,1.09,32180,0
+AMOD.US,D,20251020,000000,1.14,1.2199,1.1,1.21,113101,0
+AMOD.US,D,20251021,000000,1.18,1.18,1.14,1.15,29144,0
+AMOD.US,D,20251022,000000,1.11,1.13,1.08,1.1,53354,0
+AMOD.US,D,20251023,000000,1.07,1.1004,1.07,1.09,18015,0
+AMOD.US,D,20251024,000000,1.15,1.15,1.08,1.08,367456,0
+AMOD.US,D,20251027,000000,1.14,1.16,1.11,1.13,70569,0
+AMOD.US,D,20251028,000000,1.11,1.1392,1.1,1.13,22215,0
+AMOD.US,D,20251029,000000,1.1,1.13,1.08,1.08,50203,0
+AMOD.US,D,20251030,000000,1.04,1.07,1.01,1.03,59687,0
+AMOD.US,D,20251031,000000,1.03,1.04,1.01,1.04,38986,0
+AMOD.US,D,20251103,000000,1.0284,1.07,1.02,1.06,52933,0
+AMOD.US,D,20251104,000000,1.02,1.0499,1.0001,1.015,57561,0
+AMOD.US,D,20251105,000000,1.0184,1.065,1.01,1.06,51394,0
+AMOD.US,D,20251106,000000,1.06,1.3,1.01,1.095,500588,0
+AMOD.US,D,20251107,000000,1.05,1.07,1.04,1.06,53340,0
+AMOD.US,D,20251110,000000,1.07,1.2,1,1.07,683724,0
+AMOD.US,D,20251111,000000,1.04,1.07,1.01,1.03,105534,0
+AMOD.US,D,20251112,000000,1.03,1.0499,1.02,1.02,65737,0
+AMOD.US,D,20251113,000000,1.01,1.0266,0.9484,0.97,104258,0
+AMOD.US,D,20251114,000000,0.97,1.02,0.9101,0.99,108308,0
+AMOD.US,D,20251117,000000,1.0118,1.0164,0.92,0.928,129680,0
+AMOD.US,D,20251118,000000,0.99,0.99,0.85,0.87,157244,0
+AMOD.US,D,20251119,000000,0.855,0.9099,0.8164,0.8164,69673,0
+AMOD.US,D,20251120,000000,0.86,0.8688,0.77,0.773,139573,0
+AMOD.US,D,20251121,000000,0.7611,0.775,0.74,0.7606,59456,0
+AMOD.US,D,20251124,000000,0.77,0.77,0.7205,0.7223,65768,0
+AMOD.US,D,20251125,000000,0.7352,0.757,0.726,0.7431,49699,0
+AMOD.US,D,20251126,000000,0.7573,0.858599,0.75,0.7507,100929,0
+AMOD.US,D,20251128,000000,0.773,0.8,0.7604,0.7728,14920,0
+AMOD.US,D,20251201,000000,0.8,0.80955,0.7103,0.7103,30602,0
+AMOD.US,D,20251202,000000,0.7631,0.8094,0.7299,0.7547,50750,0
+AMOD.US,D,20251203,000000,0.7303,0.7799,0.7212,0.7643,32182,0
+AMOD.US,D,20251204,000000,0.7722,0.7798,0.7207,0.7251,87913,0
+AMOD.US,D,20251205,000000,0.778,0.79,0.6501,0.6913,537081,0
+AMOD.US,D,20251208,000000,0.726,0.726,0.6601,0.6699,58565,0
+AMOD.US,D,20251209,000000,0.6755,0.78,0.6509,0.718,110986,0
+AMOD.US,D,20251210,000000,0.729,0.7657,0.68,0.698,123527,0
+AMOD.US,D,20251211,000000,0.6771,0.729899,0.6488,0.6686,86250,0
+AMOD.US,D,20251212,000000,0.685,0.685,0.5606,0.5703,162018,0
+AMOD.US,D,20251215,000000,0.5621,0.6,0.5339,0.545,77095,0
+AMOD.US,D,20251216,000000,0.565601,0.5718,0.545,0.56,76055,0
+AMOD.US,D,20251217,000000,0.545,0.6659,0.521001,0.6129,231890,0
+AMOD.US,D,20251218,000000,0.6397,0.87,0.6219,0.7167,8836504,0
+AMOD.US,D,20251219,000000,0.7,0.74,0.6149,0.6238,725967,0
+AMOD.US,D,20251222,000000,0.623,0.632763,0.55,0.5724,255741,0
+AMOD.US,D,20251223,000000,0.56,0.562,0.51,0.5169,231347,0
+AMOD.US,D,20251224,000000,0.51,0.510549,0.46,0.4785,127828,0
+AMOD.US,D,20251226,000000,0.48,0.5468,0.479,0.524,639445,0
+AMOD.US,D,20251229,000000,0.5001,0.51,0.4468,0.4702,639297,0
+AMOD.US,D,20251230,000000,0.4615,0.4901,0.46,0.481,216032,0
+AMOD.US,D,20251231,000000,0.49,0.49,0.4439,0.4601,189941,0
+AMOD.US,D,20260102,000000,0.488,0.488,0.4457,0.462,79882,0
+AMOD.US,D,20260105,000000,0.484,0.484,0.4,0.4577,242134,0
+AMOD.US,D,20260106,000000,0.46,0.491799,0.4522,0.491,13424624,0
+AMOD.US,D,20260107,000000,0.6682,0.75,0.603,0.654,73205644,0
+AMOD.US,D,20260108,000000,0.6205,0.71,0.5828,0.707,3986505,0
+AMOD.US,D,20260109,000000,0.7,0.7,0.63,0.6514,963448,0
+AMOD.US,D,20260112,000000,0.6227,0.6549,0.6001,0.6471,676910,0
+AMOD.US,D,20260113,000000,0.659,0.7202,0.6407,0.6896,1598034,0
+AMOD.US,D,20260114,000000,0.675,0.695,0.64,0.68,523749,0
+AMOD.US,D,20260115,000000,0.6717,0.7218,0.66,0.6953,718517,0
+AMOD.US,D,20260116,000000,0.6977,0.7924,0.673,0.752,1605946,0
+AMOD.US,D,20260120,000000,0.721,0.8397,0.706,0.8049,1721843,0
+AMOD.US,D,20260121,000000,0.8693,0.9479,0.8045,0.92,3192303,0
+AMOD.US,D,20260122,000000,0.93,0.93,0.851,0.912,1150122,0
+AMOD.US,D,20260123,000000,0.88,0.983,0.83,0.9525,3081197,0
+AMOD.US,D,20260126,000000,1.03,1.03,0.7683,0.9398,3193662,0
+AMOD.US,D,20260127,000000,0.93,0.94,0.8726,0.9343,1538663,0
+AMOD.US,D,20260128,000000,0.94,1.19,0.9148,1.12,3470219,0
+AMOD.US,D,20260129,000000,1.21,1.21,0.9995,1.12,2276950,0
+AMOD.US,D,20260130,000000,1.13,1.15,1.03,1.045,1030868,0
+AMOD.US,D,20260202,000000,1.15,1.15,0.88,0.9149,2180127,0
+AMOD.US,D,20260203,000000,0.93,1.07,0.93,1.03,1158930,0
+AMOD.US,D,20260204,000000,1.04,1.04,0.96,1.02,949280,0
+AMOD.US,D,20260205,000000,0.95,1,0.8821,0.9299,774889,0
+AMOD.US,D,20260206,000000,0.9901,0.9901,0.75,0.8027,1059956,0
+AMOD.US,D,20260209,000000,0.7807,0.79,0.655,0.7274,971402,0
+AMOD.US,D,20260210,000000,0.7201,0.7273,0.603,0.6239,733536,0
+AMOD.US,D,20260211,000000,0.6249,0.6577,0.5527,0.583,753157,0
+AMOD.US,D,20260212,000000,0.6,0.6499,0.5703,0.5999,408032,0
+AMOD.US,D,20260213,000000,0.5999,0.61945,0.5702,0.59,346957,0
+AMOD.US,D,20260217,000000,0.591,0.615,0.5614,0.579,218881,0
+AMOD.US,D,20260218,000000,0.573,0.5883,0.53,0.538,301827,0

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

@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANPA.US,D,20250708,000000,3.6,3.81,3.2,3.52,1057659,0
+ANPA.US,D,20250709,000000,3.6,14.83,3.5,4.76,5144695,0
+ANPA.US,D,20250710,000000,4.01,4.3,3.6,3.67,781388,0
+ANPA.US,D,20250711,000000,3.7201,3.9,3.44,3.51,225440,0
+ANPA.US,D,20250714,000000,3.51,3.61,2.7967,3.04,380931,0
+ANPA.US,D,20250715,000000,3.07,7.16,3.0405,4.58,13168754,0
+ANPA.US,D,20250716,000000,4.24,4.9135,4.2,4.7,544192,0
+ANPA.US,D,20250717,000000,4.72,6.36,4.4072,6.19,580029,0
+ANPA.US,D,20250718,000000,5.96,9.72,5.9,7.81,1075110,0
+ANPA.US,D,20250721,000000,7.55,10.98,6.9672,10.98,402354,0
+ANPA.US,D,20250722,000000,11.42,12.86,10.07,12.01,618604,0
+ANPA.US,D,20250723,000000,11.97,21.7,11,19.12,1131703,0
+ANPA.US,D,20250724,000000,16.27,25.8,14,24.98,521875,0
+ANPA.US,D,20250725,000000,24.21,32.35,23,27.83,269242,0
+ANPA.US,D,20250728,000000,28.5,29.3347,23.1001,26.01,297953,0
+ANPA.US,D,20250729,000000,25.64,38.767,25.64,37.21,359881,0
+ANPA.US,D,20250730,000000,36.96,41,30,35.2,180886,0
+ANPA.US,D,20250731,000000,36.13,36.13,22.9442,27.61,146644,0
+ANPA.US,D,20250801,000000,24.65,32.54,24.65,31.35,70692,0
+ANPA.US,D,20250804,000000,30.37,33.3664,30.36,31,37630,0
+ANPA.US,D,20250805,000000,30.38,31.99,27.55,29.69,63623,0
+ANPA.US,D,20250806,000000,29.29,30.5,26.58,28.51,64515,0
+ANPA.US,D,20250807,000000,29.05,31.13,27.5006,30.4,35330,0
+ANPA.US,D,20250808,000000,30.28,36,30.1,35.09,45003,0
+ANPA.US,D,20250811,000000,35.1,36.26,33.39,35.34,20243,0
+ANPA.US,D,20250812,000000,35.14,39.95,34.56,39.89,24225,0
+ANPA.US,D,20250813,000000,36.9,44,32.01,39.8,38646,0
+ANPA.US,D,20250814,000000,39.51,39.51,31.0101,32,63509,0
+ANPA.US,D,20250815,000000,33.93,36.67,33.51,36.5,15814,0
+ANPA.US,D,20250818,000000,33.01,35.7,33.01,34.5,9780,0
+ANPA.US,D,20250819,000000,34.5,35.9918,33.8,34.87,22721,0
+ANPA.US,D,20250820,000000,34.92,35.49,30.81,30.89,36663,0
+ANPA.US,D,20250821,000000,30.05,34.5,30.05,33.515,17804,0
+ANPA.US,D,20250822,000000,34.29,37.27,34,36.8,20925,0
+ANPA.US,D,20250825,000000,37.5,42,37.49,41.7,35685,0
+ANPA.US,D,20250826,000000,42.17,52.88,42,52.88,27816,0
+ANPA.US,D,20250827,000000,53.44,54.75,45.6,48,135857,0
+ANPA.US,D,20250828,000000,46.71,49.99,43.099,46.29,108360,0
+ANPA.US,D,20250829,000000,46,46.5994,39.72,40.72,41442,0
+ANPA.US,D,20250902,000000,42.045,42.1,39,42.1,26176,0
+ANPA.US,D,20250903,000000,41.7,43.5999,39.8,40.22,46974,0
+ANPA.US,D,20250904,000000,40.9,40.9,37.5,40,11799,0
+ANPA.US,D,20250905,000000,38.08,43.42,37.7,40.62,98742,0
+ANPA.US,D,20250908,000000,40.62,42.43,36.99,37.5006,13282,0
+ANPA.US,D,20250909,000000,34.42,43,34,43,93078,0
+ANPA.US,D,20250910,000000,38.9,51.67,38.9,46,221146,0
+ANPA.US,D,20250911,000000,47.35,48.1,46,48,401470,0
+ANPA.US,D,20250912,000000,48,48,40.51,40.51,73899,0
+ANPA.US,D,20250915,000000,40.8439,42.5,38.5,39.5,10670,0
+ANPA.US,D,20250916,000000,41.85,41.85,40,40.32,6249,0
+ANPA.US,D,20250917,000000,40,40,40,40,2713,0
+ANPA.US,D,20250918,000000,40.45,40.45,32.91,36.25,15843,0
+ANPA.US,D,20250919,000000,34.5,40.05,34.5,40.05,14698,0
+ANPA.US,D,20250922,000000,36.99,38.8,35.23,35.55,9630,0
+ANPA.US,D,20250923,000000,35,38.97,35,37.06,25199,0
+ANPA.US,D,20250924,000000,36.07,36.07,35.45,35.45,4767,0
+ANPA.US,D,20250925,000000,36.04,36.32,35.1053,35.1053,3330,0
+ANPA.US,D,20250926,000000,35.45,35.45,29.1005,29.4438,26125,0
+ANPA.US,D,20250929,000000,29.05,31,29.05,29.91,13221,0
+ANPA.US,D,20250930,000000,30.5,31.4217,29.6,29.6,13371,0
+ANPA.US,D,20251001,000000,29.63,30.3,29.602,30.05,3364,0
+ANPA.US,D,20251002,000000,29.2711,29.69,28.9,28.9,15211,0
+ANPA.US,D,20251003,000000,29.28,29.28,25,26,19343,0
+ANPA.US,D,20251006,000000,26,28,25.5,26.95,15640,0
+ANPA.US,D,20251007,000000,27.7,29.5,26.925,27,5643,0
+ANPA.US,D,20251008,000000,27.56,27.56,27.2,27.2,1583,0
+ANPA.US,D,20251009,000000,28,28.5,24,24.3101,9762,0
+ANPA.US,D,20251010,000000,26,26,23.91,23.91,9316,0
+ANPA.US,D,20251013,000000,24,25,23.679,25,14211,0
+ANPA.US,D,20251014,000000,24.4142,25.98,24.2,25.77,14558,0
+ANPA.US,D,20251015,000000,25.2,26.34,25.2,25.51,6538,0
+ANPA.US,D,20251017,000000,25.5,25.55,24.3335,24.7256,4627,0
+ANPA.US,D,20251020,000000,25.72,26,25.06,25.39,7866,0
+ANPA.US,D,20251021,000000,25.51,25.7,25.5,25.7,1534,0
+ANPA.US,D,20251022,000000,25.51,25.51,24.5,24.5,3315,0
+ANPA.US,D,20251023,000000,25.35,25.35,24.9,24.9,5102,0
+ANPA.US,D,20251024,000000,24.25,25.65,22.99,24,17319,0
+ANPA.US,D,20251027,000000,23.55,23.95,23.53,23.55,5634,0
+ANPA.US,D,20251028,000000,23.56,23.56,23.56,23.56,3273,0
+ANPA.US,D,20251029,000000,24.855,26,24.855,25.67,6028,0
+ANPA.US,D,20251030,000000,25.95,25.95,24.5,25.62,6227,0
+ANPA.US,D,20251031,000000,26.115,26.115,26.115,26.115,2726,0
+ANPA.US,D,20251103,000000,25.955,28.49,25.955,28.0006,4877,0
+ANPA.US,D,20251104,000000,27,27,25.03,25.03,2913,0
+ANPA.US,D,20251105,000000,25.2,25.85,25.1053,25.56,3839,0
+ANPA.US,D,20251106,000000,26.04,26.04,26.04,26.04,3279,0
+ANPA.US,D,20251107,000000,26,26.4,25.8,26.4,10377,0
+ANPA.US,D,20251110,000000,26.8,33.4,26.8,31.3,19470,0
+ANPA.US,D,20251111,000000,32.39,34.97,32.08,33.5,14433,0
+ANPA.US,D,20251112,000000,33.5,35.5,33.5,35.21,7069,0
+ANPA.US,D,20251113,000000,33.97,34.25,29.1,29.7,6280,0
+ANPA.US,D,20251114,000000,32.55,32.55,30,30,4358,0
+ANPA.US,D,20251117,000000,31.91,33,31.91,32.69,4813,0
+ANPA.US,D,20251118,000000,31.5,31.87,30.25,30.25,9212,0
+ANPA.US,D,20251120,000000,30.68,30.68,30.68,30.68,4646,0
+ANPA.US,D,20251121,000000,30.9,30.9,29.79,29.79,7484,0
+ANPA.US,D,20251124,000000,27.05,29.34,27.01,28.5,5768,0
+ANPA.US,D,20251125,000000,28.5,28.5,27.5,27.5,3496,0
+ANPA.US,D,20251126,000000,27,27.99,26.55,26.55,6916,0
+ANPA.US,D,20251128,000000,25.1607,25.1607,14.76,16.31,35155,0
+ANPA.US,D,20251201,000000,14.97,17.7999,13.5607,16.95,26183,0
+ANPA.US,D,20251202,000000,15.35,15.8,15.04,15.05,8222,0
+ANPA.US,D,20251203,000000,15.51,16.2,15.51,15.54,4130,0
+ANPA.US,D,20251204,000000,15.78,30,15.63,21.86,116861,0
+ANPA.US,D,20251205,000000,21.99,23.2,20.12,20.12,9672,0
+ANPA.US,D,20251208,000000,21,25.95,21,21.6,17531,0
+ANPA.US,D,20251209,000000,21.2,22.5,21.01,22.5,8022,0
+ANPA.US,D,20251210,000000,22.41,22.41,19.95,21,9282,0
+ANPA.US,D,20251211,000000,20.15,20.4639,20.1,20.4639,4899,0
+ANPA.US,D,20251212,000000,19.8,19.92,19,19.11,11272,0
+ANPA.US,D,20251215,000000,23,23.69,21.56,23.17,9367,0
+ANPA.US,D,20251216,000000,21,22.2,20.16,20.24,26514,0
+ANPA.US,D,20251218,000000,21.3,21.4,20.83,20.83,6601,0
+ANPA.US,D,20251219,000000,21,22.69,21,21.35,8088,0
+ANPA.US,D,20251222,000000,22.85,23,21,21.3,7286,0
+ANPA.US,D,20251223,000000,22.04,23.35,20.25,22.03,17486,0
+ANPA.US,D,20251224,000000,21.28,22.25,21.25,22.24,16140,0
+ANPA.US,D,20251226,000000,22,22.52,22,22.49,11257,0
+ANPA.US,D,20251229,000000,21.624,21.8715,21.624,21.8715,3456,0
+ANPA.US,D,20251230,000000,23.19,24.7,23.19,23.6,6709,0
+ANPA.US,D,20251231,000000,23.29,23.52,22.152,22.152,7743,0
+ANPA.US,D,20260102,000000,22.71,22.71,22.71,22.71,1738,0
+ANPA.US,D,20260105,000000,23.17,23.3,22.21,23,9792,0
+ANPA.US,D,20260106,000000,24.47,24.47,22.83,23.98,5090,0
+ANPA.US,D,20260107,000000,24.85,24.8785,24.25,24.25,2617,0
+ANPA.US,D,20260108,000000,25.3,30.5,22.56,24.2,36455,0
+ANPA.US,D,20260109,000000,49.73,108.68,45.68,86.85,2935120,0
+ANPA.US,D,20260112,000000,80,98,69,93.02,513614,0
+ANPA.US,D,20260113,000000,84.93,87.3362,64,84.01,154900,0
+ANPA.US,D,20260114,000000,86,154.5,86,143.24,280385,0
+ANPA.US,D,20260115,000000,167.12,180.6394,128,157.89,118981,0
+ANPA.US,D,20260116,000000,150.625,153.97,96.01,99.66,121533,0
+ANPA.US,D,20260120,000000,97.21,97.21,71.09,71.09,56747,0
+ANPA.US,D,20260121,000000,77.6,83.48,63.0005,69.05,68612,0
+ANPA.US,D,20260122,000000,83.13,130,52.03,52.71,243209,0
+ANPA.US,D,20260123,000000,49.43,58.14,41.02,53.02,161844,0
+ANPA.US,D,20260126,000000,53.01,72,53.01,63.01,175841,0
+ANPA.US,D,20260127,000000,61.77,73.33,59,72.12,153198,0
+ANPA.US,D,20260128,000000,67,76,65,70.98,180959,0
+ANPA.US,D,20260129,000000,68.7,71,63.24,67.7,108264,0
+ANPA.US,D,20260130,000000,68.34,83,68.34,83,123951,0
+ANPA.US,D,20260202,000000,77.22,81,77,77,172923,0
+ANPA.US,D,20260203,000000,77.78,79.52,68.292,75.91,104005,0
+ANPA.US,D,20260204,000000,73.76,81.99,70,80.2,108105,0
+ANPA.US,D,20260205,000000,78.49,79,73.01,73.01,96501,0
+ANPA.US,D,20260206,000000,73.16,83,72,81.98,87356,0
+ANPA.US,D,20260209,000000,75.23,81.49,75,77.66,135400,0
+ANPA.US,D,20260210,000000,76.61,79.49,71,78.5,107799,0
+ANPA.US,D,20260211,000000,74.86,75.12,64.045,73.31,97969,0
+ANPA.US,D,20260212,000000,65.44,81,62.05,62.3,306720,0
+ANPA.US,D,20260213,000000,63.16,65.325,25.0001,31.13,308676,0
+ANPA.US,D,20260217,000000,42.99,43.03,18.03,18.03,205887,0
+ANPA.US,D,20260218,000000,19.26,19.77,14.96,14.97,98089,0

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

@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APAD.US,D,20250827,000000,9.9,9.9,9.9,9.9,233,0
+APAD.US,D,20250828,000000,9.93,9.93,9.89,9.9,65473,0
+APAD.US,D,20250829,000000,9.89,9.9,9.89,9.89,18481,0
+APAD.US,D,20250902,000000,9.89,9.89,9.89,9.89,773623,0
+APAD.US,D,20250903,000000,9.89,9.89,9.89,9.89,390050,0
+APAD.US,D,20250904,000000,9.89,9.89,9.88,9.88,32384,0
+APAD.US,D,20250905,000000,9.89,9.8999,9.89,9.89,15276,0
+APAD.US,D,20250908,000000,9.9,9.9,9.89,9.89,364994,0
+APAD.US,D,20250909,000000,9.88,9.89,9.87,9.89,20624,0
+APAD.US,D,20250911,000000,9.9,9.9,9.9,9.9,8534,0
+APAD.US,D,20250915,000000,9.89,9.89,9.88,9.88,424692,0
+APAD.US,D,20250916,000000,9.8898,9.8898,9.88,9.88,421,0
+APAD.US,D,20250917,000000,9.89,9.89,9.89,9.89,6006,0
+APAD.US,D,20250918,000000,9.89,9.89,9.89,9.89,35541,0
+APAD.US,D,20250919,000000,9.9,9.92,9.9,9.92,2227,0
+APAD.US,D,20250922,000000,9.9,9.9,9.9,9.9,1095,0
+APAD.US,D,20250924,000000,10,10,9.89,9.9,56017,0
+APAD.US,D,20250925,000000,9.88,9.898,9.88,9.898,1546,0
+APAD.US,D,20251001,000000,9.9,9.9,9.895,9.9,158530,0
+APAD.US,D,20251006,000000,9.92,9.92,9.91,9.92,305230,0
+APAD.US,D,20251008,000000,9.9158,9.9158,9.9158,9.9158,126,0
+APAD.US,D,20251009,000000,9.91,9.92,9.91,9.92,99314,0
+APAD.US,D,20251010,000000,9.9316,9.9316,9.9316,9.9316,492,0
+APAD.US,D,20251014,000000,9.94,9.95,9.94,9.95,76276,0
+APAD.US,D,20251015,000000,9.95,9.95,9.9427,9.9427,67530,0
+APAD.US,D,20251016,000000,9.92,9.9209,9.92,9.9209,807,0
+APAD.US,D,20251017,000000,9.94,9.94,9.94,9.94,47771,0
+APAD.US,D,20251020,000000,9.95,9.95,9.9499,9.95,231362,0
+APAD.US,D,20251021,000000,9.9595,9.97,9.9595,9.97,378182,0
+APAD.US,D,20251022,000000,9.97,9.98,9.97,9.97,644998,0
+APAD.US,D,20251023,000000,9.97,9.98,9.97,9.98,10406,0
+APAD.US,D,20251024,000000,9.97,9.99,9.97,9.99,41732,0
+APAD.US,D,20251027,000000,9.98,9.985,9.97,9.98,320446,0
+APAD.US,D,20251028,000000,9.98,9.98,9.98,9.98,127755,0
+APAD.US,D,20251029,000000,9.97,9.97,9.97,9.97,781,0
+APAD.US,D,20251030,000000,9.98,9.98,9.98,9.98,262,0
+APAD.US,D,20251031,000000,9.97,9.97,9.97,9.97,384,0
+APAD.US,D,20251104,000000,9.91,9.99,9.91,9.99,112558,0
+APAD.US,D,20251105,000000,9.98,9.98,9.98,9.98,349,0
+APAD.US,D,20251106,000000,10,10,10,10,2006,0
+APAD.US,D,20251107,000000,9.98,9.98,9.97,9.97,50121,0
+APAD.US,D,20251111,000000,9.98,9.98,9.98,9.98,25066,0
+APAD.US,D,20251112,000000,9.99,10,9.99,9.9999,60080,0
+APAD.US,D,20251113,000000,10,10,10,10,10000,0
+APAD.US,D,20251114,000000,9.99,9.99,9.99,9.99,533,0
+APAD.US,D,20251117,000000,9.99,9.9901,9.99,9.99,32101,0
+APAD.US,D,20251118,000000,9.99,9.99,9.99,9.99,50098,0
+APAD.US,D,20251120,000000,9.99,9.99,9.99,9.99,50217,0
+APAD.US,D,20251121,000000,10,10.005,10,10.005,1736,0
+APAD.US,D,20251125,000000,10.05,10.21,10.02,10.02,16598,0
+APAD.US,D,20251126,000000,10.07,10.12,10.05,10.06,1127494,0
+APAD.US,D,20251128,000000,10.07,10.1,10.05,10.08,65230,0
+APAD.US,D,20251201,000000,10.07,10.09,10.05,10.08,55186,0
+APAD.US,D,20251202,000000,10.06,10.1,10.05,10.09,249495,0
+APAD.US,D,20251203,000000,10.08,10.1,10.06,10.1,448802,0
+APAD.US,D,20251204,000000,10.1,10.11,10.08,10.09,27342,0
+APAD.US,D,20251205,000000,10.1,10.12,10.09,10.09,110661,0
+APAD.US,D,20251208,000000,10.1,10.1,10.08,10.0999,252644,0
+APAD.US,D,20251209,000000,10.08,10.1,10.08,10.08,90451,0
+APAD.US,D,20251210,000000,10.11,10.11,10.08,10.08,73458,0
+APAD.US,D,20251211,000000,10.1,10.1,10.08,10.08,18951,0
+APAD.US,D,20251212,000000,10.08,10.08,10.05,10.05,103770,0
+APAD.US,D,20251215,000000,10.06,10.06,10.05,10.05,22479,0
+APAD.US,D,20251216,000000,10.05,10.07,10.05,10.05,212168,0
+APAD.US,D,20251217,000000,10.06,10.06,10.04,10.04,400141,0
+APAD.US,D,20251218,000000,10.05,10.05,10.05,10.05,1466,0
+APAD.US,D,20251219,000000,10.05,10.07,10.05,10.07,82135,0
+APAD.US,D,20251222,000000,10.066,10.066,10.05,10.05,2165,0
+APAD.US,D,20251223,000000,10.0447,10.0447,10.04,10.04,413,0
+APAD.US,D,20251224,000000,10.06,10.06,10.04,10.04,892,0
+APAD.US,D,20251226,000000,10.05,10.05,10.05,10.05,6720,0
+APAD.US,D,20251229,000000,10.05,10.05,10.04,10.05,26956,0
+APAD.US,D,20251230,000000,10.05,10.05,10.04,10.04,51467,0
+APAD.US,D,20251231,000000,10.05,10.05,10.05,10.05,764,0
+APAD.US,D,20260102,000000,10.0555,10.0555,10.05,10.05,4214,0
+APAD.US,D,20260105,000000,10.06,10.07,10.02,10.02,311143,0
+APAD.US,D,20260106,000000,10.02,10.02,10.02,10.02,124811,0
+APAD.US,D,20260107,000000,10.06,10.06,10.01,10.01,2196,0
+APAD.US,D,20260109,000000,10.0554,10.0554,10.05,10.05,965,0
+APAD.US,D,20260112,000000,10.02,10.06,10.02,10.045,9996,0
+APAD.US,D,20260113,000000,10.06,10.07,10.05,10.07,16208,0
+APAD.US,D,20260114,000000,10.08,10.08,10.02,10.02,6818,0
+APAD.US,D,20260120,000000,10.05,10.06,10.05,10.05,5266,0
+APAD.US,D,20260123,000000,10.06,10.06,10.06,10.06,47980,0
+APAD.US,D,20260126,000000,10.04,10.05,10.04,10.05,1909,0
+APAD.US,D,20260203,000000,10.09,10.09,10.089,10.09,2615,0
+APAD.US,D,20260204,000000,10.09,10.11,10.08,10.08,8704,0
+APAD.US,D,20260205,000000,10.09,10.09,10.09,10.09,25448,0
+APAD.US,D,20260206,000000,10.0601,10.09,10.06,10.06,11545,0
+APAD.US,D,20260209,000000,10.1096,10.1096,10.1,10.1,890,0
+APAD.US,D,20260210,000000,10.0847,10.11,10.0846,10.105,572865,0
+APAD.US,D,20260211,000000,10.105,10.105,10.1,10.105,300650,0
+APAD.US,D,20260212,000000,10.11,10.11,10.1,10.1,4120,0
+APAD.US,D,20260213,000000,10.11,10.11,10.1,10.1,36029,0
+APAD.US,D,20260218,000000,10.1067,10.1067,10.1067,10.1067,242,0

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

@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARBEW.US,D,20211011,000000,0.8001,0.89,0.75,0.77,62475,0
+ARBEW.US,D,20211012,000000,0.769899,0.87,0.76,0.834799,11828,0
+ARBEW.US,D,20211013,000000,0.82,0.8701,0.7699,0.865,45253,0
+ARBEW.US,D,20211014,000000,0.8102,0.94,0.8085,0.8699,95085,0
+ARBEW.US,D,20211015,000000,0.9,0.93,0.8799,0.88,26106,0
+ARBEW.US,D,20211018,000000,0.880101,0.9299,0.815,0.914,82559,0
+ARBEW.US,D,20211019,000000,0.9,0.924601,0.86,0.924601,13354,0
+ARBEW.US,D,20211020,000000,0.9,0.9142,0.8706,0.91,49618,0
+ARBEW.US,D,20211021,000000,0.86,0.94,0.86,0.93,48258,0
+ARBEW.US,D,20211022,000000,0.871,0.94,0.8309,0.94,18666,0
+ARBEW.US,D,20211025,000000,0.89,0.9288,0.85,0.9,5828,0
+ARBEW.US,D,20211026,000000,0.909899,0.9996,0.8602,0.94,104740,0
+ARBEW.US,D,20211027,000000,0.9599,0.9599,0.900101,0.9176,17914,0
+ARBEW.US,D,20211028,000000,0.9,0.950299,0.9,0.95,21280,0
+ARBEW.US,D,20211029,000000,0.95,1.03,0.9499,1.015,64678,0
+ARBEW.US,D,20211101,000000,1.05,1.05,0.9802,0.9802,36889,0
+ARBEW.US,D,20211102,000000,1.1,1.1599,1.0003,1.15,185312,0
+ARBEW.US,D,20211103,000000,1.15,1.25,1.13,1.2008,148624,0
+ARBEW.US,D,20211104,000000,1.18,1.31,1.14,1.3,103936,0
+ARBEW.US,D,20211105,000000,1.3,1.72,1.3,1.72,341243,0
+ARBEW.US,D,20211108,000000,1.6,3.45,1.6,2.1,1593977,0
+ARBEW.US,D,20211109,000000,1.88,2.25,1.6801,1.8,301125,0
+ARBEW.US,D,20211110,000000,1.82,2.17,1.82,1.98,315579,0
+ARBEW.US,D,20211111,000000,2.01,2.8,2.01,2.8,540822,0
+ARBEW.US,D,20211112,000000,2.96,2.96,2.4,2.6201,159819,0
+ARBEW.US,D,20211115,000000,2.84,2.84,2.02,2.24,99867,0
+ARBEW.US,D,20211116,000000,2.1,2.21,2.03,2.1101,41619,0
+ARBEW.US,D,20211117,000000,2.13,2.19,1.84,1.87,107063,0
+ARBEW.US,D,20211118,000000,1.8,1.8399,1.57,1.65,84103,0
+ARBEW.US,D,20211119,000000,1.6,1.6298,1.51,1.51,49853,0
+ARBEW.US,D,20211122,000000,1.5,1.5601,1.41,1.47,63537,0
+ARBEW.US,D,20211123,000000,1.47,1.48,1.3,1.32,41691,0
+ARBEW.US,D,20211124,000000,1.27,1.5,1.27,1.39,30229,0
+ARBEW.US,D,20211126,000000,1.34,1.3505,1.31,1.31,5102,0
+ARBEW.US,D,20211129,000000,1.41,1.86,1.41,1.62,107605,0
+ARBEW.US,D,20211130,000000,1.81,1.81,1.57,1.6,38464,0
+ARBEW.US,D,20211201,000000,1.76,1.76,1.58,1.63,13112,0
+ARBEW.US,D,20211202,000000,1.56,1.62,1.56,1.6,11895,0
+ARBEW.US,D,20211203,000000,1.63,1.63,1.43,1.48,15600,0
+ARBEW.US,D,20211206,000000,1.46,1.55,1.46,1.49,30097,0
+ARBEW.US,D,20211207,000000,1.54,1.76,1.53,1.6597,30311,0
+ARBEW.US,D,20211208,000000,1.72,2.04,1.67,1.7,49884,0
+ARBEW.US,D,20211209,000000,1.72,1.72,1.61,1.62,12721,0
+ARBEW.US,D,20211210,000000,1.58,1.7,1.5603,1.64,15930,0
+ARBEW.US,D,20211213,000000,1.66,1.66,1.41,1.47,28493,0
+ARBEW.US,D,20211214,000000,1.4601,1.47,1.38,1.41,53921,0
+ARBEW.US,D,20211215,000000,1.47,1.51,1.36,1.5,44957,0
+ARBEW.US,D,20211216,000000,1.52,1.79,1.51,1.63,164402,0
+ARBEW.US,D,20211217,000000,1.438,1.53,1.4,1.49,29635,0
+ARBEW.US,D,20211220,000000,1.4,1.435,1.3301,1.37,22829,0
+ARBEW.US,D,20211221,000000,1.73,1.73,1.36,1.55,70170,0
+ARBEW.US,D,20211222,000000,1.55,1.55,1.44,1.49,65015,0
+ARBEW.US,D,20211223,000000,1.49,1.49,1.34,1.48,41853,0
+ARBEW.US,D,20211227,000000,1.48,1.48,1.4,1.44,22029,0
+ARBEW.US,D,20211228,000000,1.35,1.35,1.17,1.25,26397,0
+ARBEW.US,D,20211229,000000,1.2,1.27,1.18,1.2,9200,0
+ARBEW.US,D,20211230,000000,1.18,1.1987,1.115,1.19,20508,0
+ARBEW.US,D,20211231,000000,1.19,1.25,1.19,1.25,9679,0
+ARBEW.US,D,20220103,000000,1.24,1.3,1.24,1.3,7056,0
+ARBEW.US,D,20220104,000000,1.23,1.36,1.22,1.32,10092,0
+ARBEW.US,D,20220105,000000,1.3,1.3,1.135,1.19,4119,0
+ARBEW.US,D,20220106,000000,1.16,1.25,1.16,1.25,7311,0
+ARBEW.US,D,20220107,000000,1.2899,1.2899,1.12,1.13,9814,0
+ARBEW.US,D,20220110,000000,1,1.055,1,1.02,9873,0
+ARBEW.US,D,20220111,000000,1.03,1.28,1,1.2,206132,0
+ARBEW.US,D,20220112,000000,1.3,1.3,1.07,1.2,38927,0
+ARBEW.US,D,20220113,000000,1.2,1.25,1.1,1.2,58566,0
+ARBEW.US,D,20220114,000000,1.03,1.12,1.02,1.12,22935,0
+ARBEW.US,D,20220118,000000,1.1,1.11,1.0301,1.0301,54403,0
+ARBEW.US,D,20220119,000000,1.13,1.28,1.06,1.28,184691,0
+ARBEW.US,D,20220120,000000,1.3,1.47,1.27,1.47,225854,0
+ARBEW.US,D,20220121,000000,1.47,1.47,1.13,1.23,52887,0
+ARBEW.US,D,20220124,000000,1.09,1.19,0.99,1.18,29495,0
+ARBEW.US,D,20220125,000000,1.225,1.33,1.15,1.24,57946,0
+ARBEW.US,D,20220126,000000,1.35,1.4,1.21,1.27,62075,0
+ARBEW.US,D,20220127,000000,1.28,1.29,1.1093,1.15,33129,0
+ARBEW.US,D,20220128,000000,1.13,1.3,1.06,1.11,108327,0
+ARBEW.US,D,20220131,000000,1.05,1.32,0.9801,1.02,330436,0
+ARBEW.US,D,20220201,000000,1.09,1.16,1.06,1.06,73370,0
+ARBEW.US,D,20220202,000000,1.04,1.04,0.9409,0.95,98796,0
+ARBEW.US,D,20220203,000000,1.0499,1.05,0.96,0.96,21209,0
+ARBEW.US,D,20220204,000000,1.05,1.1,1.01,1.02,16382,0
+ARBEW.US,D,20220207,000000,1.08,1.08,0.8736,0.8807,428138,0
+ARBEW.US,D,20220208,000000,1.08,1.09,0.8701,0.9,310302,0
+ARBEW.US,D,20220209,000000,0.9899,1.25,0.9899,1.21,99239,0
+ARBEW.US,D,20220210,000000,1.1999,1.24,1.14,1.1761,105198,0
+ARBEW.US,D,20220211,000000,1.17,1.21,1.0301,1.0799,10473,0
+ARBEW.US,D,20220214,000000,1.06,1.12,1.05,1.065,15722,0
+ARBEW.US,D,20220215,000000,1.09,1.13,1.03,1.05,65746,0
+ARBEW.US,D,20220216,000000,1.24,1.24,0.9,1.03,17802,0
+ARBEW.US,D,20220217,000000,1,1,0.8729,0.9299,50362,0
+ARBEW.US,D,20220218,000000,0.9185,0.92,0.829101,0.85,6225,0
+ARBEW.US,D,20220222,000000,0.85,0.8534,0.805,0.805,33673,0
+ARBEW.US,D,20220223,000000,0.85,0.9301,0.7,0.7001,45452,0
+ARBEW.US,D,20220224,000000,0.75,0.8475,0.7225,0.78,50340,0
+ARBEW.US,D,20220225,000000,0.8201,0.8201,0.8201,0.8201,204,0
+ARBEW.US,D,20220228,000000,0.924,0.9364,0.894,0.9364,18982,0
+ARBEW.US,D,20220301,000000,1.02,1.04,1,1.0099,9008,0
+ARBEW.US,D,20220302,000000,1.025,1.04,0.95,0.974,13473,0
+ARBEW.US,D,20220303,000000,0.96,1,0.918,0.98,28877,0
+ARBEW.US,D,20220304,000000,0.88,1.01,0.88,0.9084,46215,0
+ARBEW.US,D,20220307,000000,0.89,0.9399,0.85,0.85,23158,0
+ARBEW.US,D,20220308,000000,0.84,0.85,0.795,0.83,72041,0
+ARBEW.US,D,20220309,000000,0.85,0.9135,0.8205,0.905,7058,0
+ARBEW.US,D,20220310,000000,0.869,0.869,0.7415,0.803,40428,0
+ARBEW.US,D,20220311,000000,0.8,0.83,0.679,0.69,31551,0
+ARBEW.US,D,20220314,000000,0.6301,0.8799,0.6001,0.7588,38267,0
+ARBEW.US,D,20220315,000000,0.769899,0.77,0.769899,0.77,616,0
+ARBEW.US,D,20220316,000000,0.845,0.9675,0.845,0.9599,119146,0
+ARBEW.US,D,20220317,000000,0.8801,0.91,0.8301,0.8618,14831,0
+ARBEW.US,D,20220318,000000,0.9512,0.9512,0.85,0.8883,4262,0
+ARBEW.US,D,20220321,000000,0.9,0.9,0.8336,0.875001,7307,0
+ARBEW.US,D,20220322,000000,0.9628,0.9628,0.8309,0.9014,5812,0
+ARBEW.US,D,20220323,000000,0.8987,1.03,0.8987,1,17608,0
+ARBEW.US,D,20220324,000000,0.9601,0.99,0.9525,0.99,4910,0
+ARBEW.US,D,20220325,000000,0.96,0.98,0.93,0.98,7130,0
+ARBEW.US,D,20220328,000000,0.8393,0.9638,0.8393,0.955,3527,0
+ARBEW.US,D,20220329,000000,0.8953,0.99,0.89,0.99,5326,0
+ARBEW.US,D,20220330,000000,1.02,1.02,0.7801,0.9949,5322,0
+ARBEW.US,D,20220331,000000,0.9391,1,0.9,0.9872,3801,0
+ARBEW.US,D,20220401,000000,0.7625,0.9923,0.7625,0.99,12462,0
+ARBEW.US,D,20220404,000000,1.04,1.04,0.9565,1.04,2651,0
+ARBEW.US,D,20220405,000000,0.9201,1.07,0.9201,1.06,8079,0
+ARBEW.US,D,20220406,000000,1.1,1.27,1.07,1.26,59124,0
+ARBEW.US,D,20220407,000000,1.18,1.18,1.09,1.14,13597,0
+ARBEW.US,D,20220408,000000,1.12,1.17,1.02,1.13,44185,0
+ARBEW.US,D,20220411,000000,1.24,1.24,1.13,1.19,21196,0
+ARBEW.US,D,20220412,000000,1.24,1.26,1.165,1.18,20096,0
+ARBEW.US,D,20220413,000000,1.1788,1.1788,1.15,1.16,12894,0
+ARBEW.US,D,20220414,000000,1.2161,1.25,1.165,1.165,3774,0
+ARBEW.US,D,20220418,000000,1.15,1.26,1.13,1.2061,3124,0
+ARBEW.US,D,20220419,000000,1.1,1.2,1.1,1.16,8523,0
+ARBEW.US,D,20220420,000000,1.19,1.19,1.13,1.15,30642,0
+ARBEW.US,D,20220421,000000,1.26,1.26,1.21,1.23,3181,0
+ARBEW.US,D,20220422,000000,1.21,1.21,1.01,1.05,13658,0
+ARBEW.US,D,20220425,000000,1.53,1.53,1.1,1.1799,3928,0
+ARBEW.US,D,20220426,000000,1.14,1.14,1.05,1.05,9171,0
+ARBEW.US,D,20220427,000000,1.32,1.32,1.02,1.02,16902,0
+ARBEW.US,D,20220428,000000,1.0101,1.0101,0.9,0.9201,15658,0
+ARBEW.US,D,20220429,000000,0.9499,1.0113,0.9499,1.01,53130,0
+ARBEW.US,D,20220502,000000,1.0421,1.0421,1.0421,1.0421,121,0
+ARBEW.US,D,20220503,000000,1.01,1.01,1.01,1.01,115,0
+ARBEW.US,D,20220504,000000,1.05,1.05,1.0499,1.05,611,0
+ARBEW.US,D,20220505,000000,1.0101,1.0112,1.01,1.0112,3097,0
+ARBEW.US,D,20220506,000000,1.01,1.0101,1.01,1.0101,364,0
+ARBEW.US,D,20220509,000000,0.85,0.8501,0.7,0.7899,7671,0
+ARBEW.US,D,20220510,000000,0.9,0.9,0.7449,0.75598,1206,0
+ARBEW.US,D,20220511,000000,0.72,0.780708,0.7,0.7,8717,0
+ARBEW.US,D,20220512,000000,0.41,0.6899,0.41,0.650551,16926,0
+ARBEW.US,D,20220513,000000,0.6499,0.72,0.62,0.72,7223,0
+ARBEW.US,D,20220516,000000,0.74,0.74,0.7199,0.7199,4500,0
+ARBEW.US,D,20220517,000000,0.8775,0.8899,0.8381,0.875,20023,0
+ARBEW.US,D,20220518,000000,0.8999,0.8999,0.8999,0.8999,102,0
+ARBEW.US,D,20220519,000000,0.6901,0.85,0.6901,0.7897,750,0
+ARBEW.US,D,20220520,000000,0.7062,0.85,0.7062,0.83,562,0
+ARBEW.US,D,20220526,000000,0.8487,0.8487,0.8487,0.8487,191,0
+ARBEW.US,D,20220527,000000,0.83,0.8404,0.7622,0.8404,4339,0
+ARBEW.US,D,20220531,000000,0.85,0.85,0.8405,0.8405,1163,0
+ARBEW.US,D,20220601,000000,0.8405,0.8405,0.8405,0.8405,127,0
+ARBEW.US,D,20220602,000000,0.7701,0.7702,0.77,0.7702,1001,0
+ARBEW.US,D,20220603,000000,0.7701,0.7702,0.77,0.77,1867,0
+ARBEW.US,D,20220606,000000,0.77,0.8,0.77,0.8,704,0
+ARBEW.US,D,20220608,000000,0.78,0.820217,0.77,0.820217,3276,0
+ARBEW.US,D,20220610,000000,0.71,0.71,0.69,0.69,1930,0
+ARBEW.US,D,20220613,000000,0.69,0.909799,0.69,0.8699,2509,0
+ARBEW.US,D,20220614,000000,0.8027,0.8372,0.75,0.7501,11745,0
+ARBEW.US,D,20220615,000000,0.77,0.9098,0.75,0.829901,1002,0
+ARBEW.US,D,20220616,000000,0.8,0.8,0.6501,0.659686,32132,0
+ARBEW.US,D,20220617,000000,0.66,0.66,0.65,0.65,4236,0
+ARBEW.US,D,20220621,000000,0.65,0.71,0.65,0.7,8064,0
+ARBEW.US,D,20220624,000000,0.79,0.8,0.725,0.725,6344,0
+ARBEW.US,D,20220627,000000,0.65,0.719951,0.65,0.719951,1916,0
+ARBEW.US,D,20220628,000000,0.7799,0.7899,0.65,0.65,1500,0
+ARBEW.US,D,20220629,000000,0.65,0.7005,0.65,0.700001,1505,0
+ARBEW.US,D,20220630,000000,0.745,0.745,0.7275,0.7275,3785,0
+ARBEW.US,D,20220701,000000,0.65,0.7475,0.65,0.69,18728,0
+ARBEW.US,D,20220706,000000,0.65,0.65,0.65,0.65,2145,0
+ARBEW.US,D,20220707,000000,0.78,0.78,0.78,0.78,257,0
+ARBEW.US,D,20220708,000000,0.7799,0.7799,0.7799,0.7799,212,0
+ARBEW.US,D,20220711,000000,0.67,0.79,0.67,0.79,291,0
+ARBEW.US,D,20220712,000000,0.64,0.64,0.55,0.615,28079,0
+ARBEW.US,D,20220714,000000,0.65,0.65,0.53,0.53,205,0
+ARBEW.US,D,20220715,000000,0.673,0.73,0.673,0.73,581,0
+ARBEW.US,D,20220718,000000,0.65,0.76,0.65,0.65,3239,0
+ARBEW.US,D,20220719,000000,0.7,0.7,0.6988,0.7,3071,0
+ARBEW.US,D,20220720,000000,0.7599,0.7599,0.7,0.7,2501,0
+ARBEW.US,D,20220722,000000,0.64,0.66,0.63,0.63,716,0
+ARBEW.US,D,20220725,000000,0.66,0.66,0.61,0.61,1144,0
+ARBEW.US,D,20220726,000000,0.61,0.63,0.61,0.63,1345,0
+ARBEW.US,D,20220727,000000,0.61,0.61,0.53,0.58455,48319,0
+ARBEW.US,D,20220728,000000,0.59,0.59,0.5897,0.5897,1166,0
+ARBEW.US,D,20220729,000000,0.7,0.7,0.59,0.59,200,0
+ARBEW.US,D,20220801,000000,0.61,0.61,0.61,0.61,338,0
+ARBEW.US,D,20220802,000000,0.6259,0.6259,0.54,0.54,494,0
+ARBEW.US,D,20220803,000000,0.62,0.7,0.62,0.7,2961,0
+ARBEW.US,D,20220804,000000,0.62,0.622,0.62,0.622,349,0
+ARBEW.US,D,20220808,000000,0.6422,0.7,0.55,0.6,2187,0
+ARBEW.US,D,20220809,000000,0.6495,0.74,0.63,0.74,7862,0
+ARBEW.US,D,20220810,000000,0.7143,0.75,0.6995,0.7099,18265,0
+ARBEW.US,D,20220811,000000,0.76,0.79,0.75,0.75,4375,0
+ARBEW.US,D,20220812,000000,0.7,0.71,0.66,0.71,46065,0
+ARBEW.US,D,20220815,000000,0.71,0.8,0.71,0.8,812,0
+ARBEW.US,D,20220816,000000,0.68,0.88,0.68,0.76,18110,0
+ARBEW.US,D,20220818,000000,0.75,0.7501,0.66,0.66,17978,0
+ARBEW.US,D,20220824,000000,0.65,0.68,0.63,0.65,17815,0
+ARBEW.US,D,20220825,000000,0.64,0.65,0.64,0.64,14459,0
+ARBEW.US,D,20220826,000000,0.68,0.75,0.68,0.7,15177,0
+ARBEW.US,D,20220829,000000,0.68,0.75,0.6,0.75,36740,0
+ARBEW.US,D,20220830,000000,0.75,0.8,0.7499,0.8,5000,0
+ARBEW.US,D,20220831,000000,0.799,0.8,0.799,0.8,15000,0
+ARBEW.US,D,20220902,000000,0.75,0.75,0.75,0.75,101,0
+ARBEW.US,D,20220906,000000,0.6452,0.71,0.6452,0.71,6144,0
+ARBEW.US,D,20220907,000000,0.75,0.75,0.65,0.67,21303,0
+ARBEW.US,D,20220908,000000,0.75,0.75,0.69,0.69,16204,0
+ARBEW.US,D,20220912,000000,0.68,0.72851,0.68,0.7285,2499,0
+ARBEW.US,D,20220913,000000,0.690001,0.7795,0.690001,0.7795,487,0
+ARBEW.US,D,20220914,000000,0.68,0.68,0.68,0.68,211,0
+ARBEW.US,D,20220916,000000,0.68,0.68,0.64,0.64,3531,0
+ARBEW.US,D,20220919,000000,0.6502,0.79,0.64,0.75,22453,0
+ARBEW.US,D,20220920,000000,0.73,0.739899,0.6403,0.72,4930,0
+ARBEW.US,D,20220921,000000,0.6,0.6,0.6,0.6,1500,0
+ARBEW.US,D,20220922,000000,0.64,0.640101,0.48,0.48,48035,0
+ARBEW.US,D,20220923,000000,0.71,0.71,0.6,0.71,4109,0
+ARBEW.US,D,20220926,000000,0.61,0.68,0.6,0.6,12601,0
+ARBEW.US,D,20220927,000000,0.65,0.65,0.625,0.625,1049,0
+ARBEW.US,D,20220928,000000,0.6,0.6,0.54,0.58,4843,0
+ARBEW.US,D,20220929,000000,0.7393,0.7393,0.63,0.65,141734,0
+ARBEW.US,D,20220930,000000,0.66,0.7,0.5401,0.7,4044,0
+ARBEW.US,D,20221003,000000,0.7,0.7,0.6,0.6,6085,0
+ARBEW.US,D,20221004,000000,0.55,0.56,0.53,0.53,16761,0
+ARBEW.US,D,20221005,000000,0.5401,0.5401,0.54,0.54,1429,0
+ARBEW.US,D,20221006,000000,0.57,0.57,0.5699,0.57,3218,0
+ARBEW.US,D,20221007,000000,0.629999,0.63,0.57,0.6,25435,0
+ARBEW.US,D,20221010,000000,0.6469,0.68,0.6469,0.68,1556,0
+ARBEW.US,D,20221011,000000,0.649899,0.7001,0.5937,0.5937,26403,0
+ARBEW.US,D,20221012,000000,0.55,0.5673,0.51,0.557,103943,0
+ARBEW.US,D,20221013,000000,0.55,0.564,0.5299,0.532099,6141,0
+ARBEW.US,D,20221017,000000,0.6299,0.64,0.6299,0.64,6318,0
+ARBEW.US,D,20221018,000000,0.62,0.62,0.62,0.62,299,0
+ARBEW.US,D,20221019,000000,0.49,0.49,0.48,0.48,343,0
+ARBEW.US,D,20221020,000000,0.49,0.63,0.49,0.5602,7223,0
+ARBEW.US,D,20221021,000000,0.501,0.599,0.48,0.58,26624,0
+ARBEW.US,D,20221025,000000,0.51,0.515,0.5,0.5149,4616,0
+ARBEW.US,D,20221026,000000,0.49,0.505,0.48,0.48,2854,0
+ARBEW.US,D,20221031,000000,0.51,0.5101,0.51,0.51,634,0
+ARBEW.US,D,20221101,000000,0.51,0.51,0.41,0.43,16664,0
+ARBEW.US,D,20221102,000000,0.41,0.41,0.35,0.35,36751,0
+ARBEW.US,D,20221103,000000,0.32,0.35,0.279665,0.35,8510,0
+ARBEW.US,D,20221104,000000,0.349899,0.35,0.34875,0.3499,3800,0
+ARBEW.US,D,20221107,000000,0.321,0.3324,0.32,0.3314,3080,0
+ARBEW.US,D,20221108,000000,0.3,0.3949,0.3,0.3949,14347,0
+ARBEW.US,D,20221110,000000,0.27,0.33,0.269905,0.33,6808,0
+ARBEW.US,D,20221111,000000,0.378,0.3879,0.36,0.36,10986,0
+ARBEW.US,D,20221114,000000,0.26,0.359899,0.26,0.355101,2486,0
+ARBEW.US,D,20221115,000000,0.35,0.35,0.35,0.35,3070,0
+ARBEW.US,D,20221116,000000,0.3775,0.3808,0.3245,0.3245,57677,0
+ARBEW.US,D,20221117,000000,0.39,0.39,0.2638,0.2966,13433,0
+ARBEW.US,D,20221118,000000,0.3444,0.3488,0.305,0.3439,2085,0
+ARBEW.US,D,20221121,000000,0.27,0.345,0.27,0.31,14577,0
+ARBEW.US,D,20221122,000000,0.3425,0.3425,0.27,0.309899,5077,0
+ARBEW.US,D,20221123,000000,0.310001,0.3275,0.3099,0.31,5745,0
+ARBEW.US,D,20221125,000000,0.3449,0.3449,0.3099,0.3099,5671,0
+ARBEW.US,D,20221128,000000,0.2687,0.2687,0.2687,0.2687,783,0
+ARBEW.US,D,20221130,000000,0.31,0.31,0.3095,0.3095,14285,0
+ARBEW.US,D,20221201,000000,0.2977,0.3001,0.2977,0.3001,833,0
+ARBEW.US,D,20221202,000000,0.271,0.271,0.24,0.24,42732,0
+ARBEW.US,D,20221205,000000,0.2698,0.3169,0.2698,0.3169,580,0
+ARBEW.US,D,20221206,000000,0.3177,0.3177,0.25,0.25,6429,0
+ARBEW.US,D,20221208,000000,0.3167,0.3167,0.309899,0.309899,615,0
+ARBEW.US,D,20221209,000000,0.3425,0.3425,0.31,0.31,27103,0
+ARBEW.US,D,20221212,000000,0.345,0.345,0.28,0.32,10488,0
+ARBEW.US,D,20221213,000000,0.29,0.2987,0.2583,0.28,28249,0
+ARBEW.US,D,20221214,000000,0.27,0.27,0.23,0.247,39024,0
+ARBEW.US,D,20221215,000000,0.27,0.27,0.23,0.23,200,0
+ARBEW.US,D,20221216,000000,0.225,0.225,0.2094,0.2171,21890,0
+ARBEW.US,D,20221219,000000,0.2,0.21,0.18,0.2016,39829,0
+ARBEW.US,D,20221220,000000,0.2215,0.2215,0.2016,0.2016,862,0
+ARBEW.US,D,20221221,000000,0.24,0.288,0.1826,0.2,28714,0
+ARBEW.US,D,20221222,000000,0.18,0.24,0.18,0.24,7635,0
+ARBEW.US,D,20221223,000000,0.25,0.3,0.25,0.29,9843,0
+ARBEW.US,D,20221227,000000,0.2975,0.3,0.1825,0.1825,14294,0
+ARBEW.US,D,20221228,000000,0.1825,0.2392,0.1701,0.22015,55164,0
+ARBEW.US,D,20221229,000000,0.24,0.24,0.19,0.19,280,0
+ARBEW.US,D,20221230,000000,0.23,0.23,0.195,0.195,2271,0
+ARBEW.US,D,20230103,000000,0.212325,0.24,0.2,0.2,5733,0
+ARBEW.US,D,20230104,000000,0.2,0.24,0.2,0.24,14553,0
+ARBEW.US,D,20230105,000000,0.24,0.24,0.209999,0.2399,5002,0
+ARBEW.US,D,20230106,000000,0.27,0.27,0.234999,0.243251,6649,0
+ARBEW.US,D,20230109,000000,0.27,0.36,0.27,0.3299,45498,0
+ARBEW.US,D,20230110,000000,0.315,0.33,0.3,0.33,32880,0
+ARBEW.US,D,20230111,000000,0.3,0.33,0.3,0.3221,30934,0
+ARBEW.US,D,20230112,000000,0.3299,0.33,0.28,0.33,19107,0
+ARBEW.US,D,20230113,000000,0.33,0.4052,0.3125,0.4052,85329,0
+ARBEW.US,D,20230117,000000,0.4195,0.4195,0.394,0.3941,7323,0
+ARBEW.US,D,20230118,000000,0.424899,0.44,0.424,0.44,4871,0
+ARBEW.US,D,20230119,000000,0.44,0.44,0.44,0.44,115,0
+ARBEW.US,D,20230120,000000,0.44,0.44,0.389051,0.4,5836,0
+ARBEW.US,D,20230123,000000,0.4,0.4,0.4,0.4,8350,0
+ARBEW.US,D,20230124,000000,0.3794,0.3999,0.365,0.3999,956,0
+ARBEW.US,D,20230125,000000,0.3899,0.39,0.3896,0.3899,18505,0
+ARBEW.US,D,20230126,000000,0.3762,0.39,0.35,0.3799,9205,0
+ARBEW.US,D,20230127,000000,0.3763,0.4,0.35,0.4,10314,0
+ARBEW.US,D,20230131,000000,0.3848,0.39,0.355399,0.39,10927,0
+ARBEW.US,D,20230201,000000,0.39,0.39,0.39,0.39,906,0
+ARBEW.US,D,20230202,000000,0.35,0.38,0.2737,0.3632,14424,0
+ARBEW.US,D,20230203,000000,0.25,0.39,0.25,0.3301,24604,0
+ARBEW.US,D,20230206,000000,0.39,0.4037,0.38505,0.39,9412,0
+ARBEW.US,D,20230207,000000,0.4197,0.4197,0.35,0.417,1226,0
+ARBEW.US,D,20230213,000000,0.407763,0.407763,0.407763,0.407763,1520,0
+ARBEW.US,D,20230214,000000,0.31,0.388,0.3,0.3365,2228,0
+ARBEW.US,D,20230215,000000,0.4,0.4,0.335,0.3701,8788,0
+ARBEW.US,D,20230216,000000,0.38,0.38,0.33,0.36,15539,0
+ARBEW.US,D,20230217,000000,0.4,0.44,0.4,0.44,4175,0
+ARBEW.US,D,20230221,000000,0.7025,0.9158,0.6,0.68,377476,0
+ARBEW.US,D,20230222,000000,0.7,0.7,0.545,0.65,127057,0
+ARBEW.US,D,20230223,000000,0.57,0.68,0.57,0.65,106989,0
+ARBEW.US,D,20230224,000000,0.7101,0.7101,0.571,0.64,27438,0
+ARBEW.US,D,20230227,000000,0.657,0.8525,0.5725,0.8525,44486,0
+ARBEW.US,D,20230228,000000,0.8,0.8225,0.73,0.7301,17594,0
+ARBEW.US,D,20230301,000000,0.74,0.74,0.595,0.6001,58260,0
+ARBEW.US,D,20230302,000000,0.5508,0.5795,0.5,0.515,50061,0
+ARBEW.US,D,20230303,000000,0.515,0.54,0.5,0.5,10061,0
+ARBEW.US,D,20230306,000000,0.495,0.495,0.42,0.4225,32765,0
+ARBEW.US,D,20230307,000000,0.5375,0.5425,0.42,0.4202,3555,0
+ARBEW.US,D,20230308,000000,0.495,0.495,0.394,0.396,45357,0
+ARBEW.US,D,20230309,000000,0.4,0.4,0.35,0.3607,29695,0
+ARBEW.US,D,20230310,000000,0.35,0.35,0.3375,0.35,4173,0
+ARBEW.US,D,20230313,000000,0.39,0.4175,0.3818,0.4125,1927,0
+ARBEW.US,D,20230314,000000,0.45,0.45,0.4343,0.4343,2650,0
+ARBEW.US,D,20230315,000000,0.43,0.43,0.4175,0.42,9443,0
+ARBEW.US,D,20230316,000000,0.4675,0.4784,0.45,0.4702,3476,0
+ARBEW.US,D,20230317,000000,0.5,0.51,0.35,0.51,783,0
+ARBEW.US,D,20230320,000000,0.5125,0.5125,0.5125,0.5125,264,0
+ARBEW.US,D,20230321,000000,0.372901,0.464,0.372901,0.3801,4923,0
+ARBEW.US,D,20230322,000000,0.5235,0.5235,0.4775,0.4775,502,0
+ARBEW.US,D,20230323,000000,0.4675,0.47,0.3858,0.4538,20922,0
+ARBEW.US,D,20230324,000000,0.4601,0.4601,0.4601,0.4601,1112,0
+ARBEW.US,D,20230327,000000,0.46,0.4922,0.4582,0.4582,1430,0
+ARBEW.US,D,20230328,000000,0.3858,0.3885,0.27,0.33,76385,0
+ARBEW.US,D,20230329,000000,0.2994,0.3996,0.2895,0.36,30893,0
+ARBEW.US,D,20230330,000000,0.36,0.36,0.3365,0.35,6548,0
+ARBEW.US,D,20230331,000000,0.4174,0.4674,0.303,0.3602,26395,0
+ARBEW.US,D,20230403,000000,0.3169,0.42,0.3169,0.34,3730,0
+ARBEW.US,D,20230404,000000,0.37,0.3701,0.35,0.35,21455,0
+ARBEW.US,D,20230405,000000,0.3499,0.3499,0.3212,0.3212,391,0
+ARBEW.US,D,20230406,000000,0.32,0.345,0.32,0.34,4247,0
+ARBEW.US,D,20230411,000000,0.3366,0.34,0.3366,0.34,2309,0
+ARBEW.US,D,20230412,000000,0.38,0.522499,0.32995,0.32995,1913,0
+ARBEW.US,D,20230413,000000,0.33,0.33,0.33,0.33,200,0
+ARBEW.US,D,20230414,000000,0.33,0.3425,0.2941,0.3425,2069,0
+ARBEW.US,D,20230417,000000,0.357399,0.357399,0.3377,0.3377,8111,0
+ARBEW.US,D,20230418,000000,0.32,0.335,0.32,0.327499,4657,0
+ARBEW.US,D,20230419,000000,0.33,0.33,0.32,0.33,4286,0
+ARBEW.US,D,20230420,000000,0.325,0.3267,0.3002,0.315,2125,0
+ARBEW.US,D,20230421,000000,0.31,0.31,0.31,0.31,728,0
+ARBEW.US,D,20230424,000000,0.3275,0.3275,0.2948,0.3,6926,0
+ARBEW.US,D,20230425,000000,0.3,0.3201,0.29,0.29,4856,0
+ARBEW.US,D,20230426,000000,0.29,0.30375,0.258,0.27,5286,0
+ARBEW.US,D,20230428,000000,0.2895,0.2895,0.2476,0.2773,4427,0
+ARBEW.US,D,20230501,000000,0.24,0.2469,0.2126,0.2325,5897,0
+ARBEW.US,D,20230502,000000,0.2185,0.2287,0.2,0.2,4360,0
+ARBEW.US,D,20230503,000000,0.22,0.22001,0.22,0.22001,915,0
+ARBEW.US,D,20230504,000000,0.2,0.205,0.17,0.2,23581,0
+ARBEW.US,D,20230505,000000,0.188751,0.2,0.16,0.2,12393,0
+ARBEW.US,D,20230508,000000,0.2283,0.2575,0.2253,0.2575,7479,0
+ARBEW.US,D,20230509,000000,0.170001,0.2475,0.170001,0.2475,2586,0
+ARBEW.US,D,20230510,000000,0.2499,0.25,0.2499,0.25,4640,0
+ARBEW.US,D,20230515,000000,0.2387,0.27975,0.185,0.25,18676,0
+ARBEW.US,D,20230516,000000,0.2574,0.2574,0.225,0.2352,15191,0
+ARBEW.US,D,20230517,000000,0.230001,0.230001,0.1801,0.19,16008,0
+ARBEW.US,D,20230518,000000,0.24,0.2602,0.1979,0.2602,25295,0
+ARBEW.US,D,20230519,000000,0.2647,0.2647,0.2647,0.2647,1144,0
+ARBEW.US,D,20230522,000000,0.22,0.2775,0.21,0.25,2424,0
+ARBEW.US,D,20230523,000000,0.24,0.24,0.2302,0.2302,4379,0
+ARBEW.US,D,20230524,000000,0.2302,0.25,0.23,0.25,1339,0
+ARBEW.US,D,20230525,000000,0.25,0.25,0.2499,0.2499,1071,0
+ARBEW.US,D,20230526,000000,0.24,0.24,0.219999,0.23,3978,0
+ARBEW.US,D,20230530,000000,0.25,0.25,0.22,0.22,3181,0
+ARBEW.US,D,20230531,000000,0.220199,0.2285,0.1864,0.1876,17952,0
+ARBEW.US,D,20230601,000000,0.205,0.205,0.2,0.2,1350,0
+ARBEW.US,D,20230602,000000,0.215,0.215,0.215,0.215,680,0
+ARBEW.US,D,20230605,000000,0.2,0.25,0.19,0.19,102820,0
+ARBEW.US,D,20230606,000000,0.2,0.2,0.18,0.18,5917,0
+ARBEW.US,D,20230607,000000,0.1825,0.25,0.15,0.22,35396,0
+ARBEW.US,D,20230608,000000,0.2175,0.2775,0.15,0.2025,132510,0
+ARBEW.US,D,20230609,000000,0.22,0.22,0.1901,0.219,3228,0
+ARBEW.US,D,20230612,000000,0.19,0.227,0.19,0.215,623,0
+ARBEW.US,D,20230613,000000,0.2275,0.25,0.2275,0.2475,6177,0
+ARBEW.US,D,20230614,000000,0.2225,0.265,0.22,0.2299,7837,0
+ARBEW.US,D,20230615,000000,0.23,0.23,0.23,0.23,311,0
+ARBEW.US,D,20230616,000000,0.21,0.2498,0.1953,0.22,5876,0
+ARBEW.US,D,20230620,000000,0.22,0.22,0.2,0.21,12547,0
+ARBEW.US,D,20230621,000000,0.2,0.2377,0.1774,0.2377,5171,0
+ARBEW.US,D,20230623,000000,0.23,0.23,0.19,0.23,5468,0
+ARBEW.US,D,20230626,000000,0.1919,0.23,0.18,0.23,17185,0
+ARBEW.US,D,20230628,000000,0.25,0.25,0.23,0.23,1454,0
+ARBEW.US,D,20230629,000000,0.2673,0.27,0.19,0.25,1957,0
+ARBEW.US,D,20230630,000000,0.2717,0.2717,0.26,0.26,5518,0
+ARBEW.US,D,20230703,000000,0.25,0.25,0.25,0.25,2088,0
+ARBEW.US,D,20230705,000000,0.202,0.21,0.2001,0.2001,1037,0
+ARBEW.US,D,20230706,000000,0.2921,0.295,0.225,0.255,821,0
+ARBEW.US,D,20230707,000000,0.2727,0.2727,0.2522,0.2522,1991,0
+ARBEW.US,D,20230710,000000,0.25,0.25,0.25,0.25,700,0
+ARBEW.US,D,20230712,000000,0.26,0.26,0.26,0.26,250,0
+ARBEW.US,D,20230713,000000,0.26,0.2626,0.26,0.26,2257,0
+ARBEW.US,D,20230717,000000,0.21,0.247,0.2012,0.2323,16566,0
+ARBEW.US,D,20230718,000000,0.258,0.258,0.21,0.21,18430,0
+ARBEW.US,D,20230719,000000,0.2481,0.279,0.2302,0.2302,2253,0
+ARBEW.US,D,20230720,000000,0.261,0.2946,0.2437,0.2946,1632,0
+ARBEW.US,D,20230721,000000,0.223,0.233,0.2186,0.233,4470,0
+ARBEW.US,D,20230724,000000,0.257,0.2975,0.2179,0.2975,1142,0
+ARBEW.US,D,20230727,000000,0.2183,0.2871,0.2183,0.2871,605,0
+ARBEW.US,D,20230728,000000,0.284649,0.29,0.284649,0.29,476,0
+ARBEW.US,D,20230801,000000,0.2871,0.31,0.2261,0.31,1595,0
+ARBEW.US,D,20230802,000000,0.31,0.31,0.31,0.31,419,0
+ARBEW.US,D,20230803,000000,0.31,0.31,0.28265,0.31,612,0
+ARBEW.US,D,20230804,000000,0.31,0.31,0.31,0.31,359,0
+ARBEW.US,D,20230807,000000,0.3075,0.31,0.281349,0.31,2821,0
+ARBEW.US,D,20230808,000000,0.3075,0.3075,0.28875,0.29525,700,0
+ARBEW.US,D,20230809,000000,0.262599,0.27,0.259,0.264501,9090,0
+ARBEW.US,D,20230810,000000,0.3075,0.3075,0.3075,0.3075,509,0
+ARBEW.US,D,20230811,000000,0.2629,0.2975,0.2602,0.2974,1319,0
+ARBEW.US,D,20230814,000000,0.2604,0.2604,0.2604,0.2604,546,0
+ARBEW.US,D,20230816,000000,0.2982,0.2982,0.261,0.2825,11359,0
+ARBEW.US,D,20230817,000000,0.285,0.285,0.2612,0.2612,7379,0
+ARBEW.US,D,20230821,000000,0.337399,0.337399,0.2604,0.2604,710,0
+ARBEW.US,D,20230822,000000,0.3193,0.3225,0.26,0.26,7145,0
+ARBEW.US,D,20230823,000000,0.26,0.2605,0.26,0.2601,4311,0
+ARBEW.US,D,20230824,000000,0.26,0.26,0.26,0.26,5195,0
+ARBEW.US,D,20230825,000000,0.33,0.3975,0.26,0.3123,2001,0
+ARBEW.US,D,20230828,000000,0.2601,0.2627,0.26,0.2603,2054,0
+ARBEW.US,D,20230829,000000,0.26,0.26,0.26,0.26,400,0
+ARBEW.US,D,20230830,000000,0.27,0.2774,0.2652,0.2774,2866,0
+ARBEW.US,D,20230831,000000,0.27,0.27,0.2605,0.2605,3049,0
+ARBEW.US,D,20230905,000000,0.2633,0.2633,0.25,0.25,26672,0
+ARBEW.US,D,20230906,000000,0.25,0.2925,0.25,0.2925,6422,0
+ARBEW.US,D,20230907,000000,0.2527,0.2725,0.2327,0.25,3382,0
+ARBEW.US,D,20230911,000000,0.3135,0.3135,0.2528,0.2528,675,0
+ARBEW.US,D,20230912,000000,0.25,0.26,0.25,0.26,4464,0
+ARBEW.US,D,20230913,000000,0.26,0.26,0.249839,0.2508,26077,0
+ARBEW.US,D,20230914,000000,0.26,0.29875,0.25,0.29875,4560,0
+ARBEW.US,D,20230918,000000,0.26,0.2703,0.25,0.25,6832,0
+ARBEW.US,D,20230919,000000,0.25,0.25,0.2438,0.2466,9362,0
+ARBEW.US,D,20230920,000000,0.2424,0.2424,0.2292,0.24,3015,0
+ARBEW.US,D,20230921,000000,0.24,0.24,0.233601,0.2379,9499,0
+ARBEW.US,D,20230922,000000,0.225,0.2475,0.2104,0.215,4094,0
+ARBEW.US,D,20230925,000000,0.2202,0.26,0.2202,0.2202,1431,0
+ARBEW.US,D,20230927,000000,0.2202,0.24,0.21,0.235,17212,0
+ARBEW.US,D,20230929,000000,0.215101,0.2177,0.21,0.21,5592,0
+ARBEW.US,D,20231003,000000,0.2847,0.2875,0.21,0.21,3866,0
+ARBEW.US,D,20231004,000000,0.21,0.21,0.21,0.21,100,0
+ARBEW.US,D,20231009,000000,0.2875,0.2875,0.21,0.210101,2935,0
+ARBEW.US,D,20231010,000000,0.210101,0.245626,0.21,0.21,850,0
+ARBEW.US,D,20231013,000000,0.22,0.241251,0.22,0.241251,517,0
+ARBEW.US,D,20231016,000000,0.2713,0.2713,0.26,0.2673,2439,0
+ARBEW.US,D,20231020,000000,0.202,0.245,0.202,0.245,535,0
+ARBEW.US,D,20231023,000000,0.200101,0.202,0.2,0.200751,1280,0
+ARBEW.US,D,20231024,000000,0.1775,0.2,0.17,0.17,7319,0
+ARBEW.US,D,20231025,000000,0.1625,0.1705,0.16,0.17,15507,0
+ARBEW.US,D,20231026,000000,0.17,0.2013,0.17,0.18,5370,0
+ARBEW.US,D,20231031,000000,0.1822,0.215201,0.1804,0.215201,1368,0
+ARBEW.US,D,20231102,000000,0.1952,0.21,0.1952,0.209899,1856,0
+ARBEW.US,D,20231103,000000,0.2,0.2,0.2,0.2,1856,0
+ARBEW.US,D,20231106,000000,0.2,0.2,0.2,0.2,238,0
+ARBEW.US,D,20231107,000000,0.2376,0.240451,0.2376,0.24,16883,0
+ARBEW.US,D,20231108,000000,0.1725,0.227,0.1725,0.227,508,0
+ARBEW.US,D,20231109,000000,0.203749,0.23,0.1725,0.1793,3191,0
+ARBEW.US,D,20231110,000000,0.2252,0.2299,0.182,0.2238,1823,0
+ARBEW.US,D,20231113,000000,0.22,0.22,0.22,0.22,450,0
+ARBEW.US,D,20231114,000000,0.2299,0.2299,0.1926,0.1926,2960,0
+ARBEW.US,D,20231115,000000,0.22,0.22,0.2,0.2001,2534,0
+ARBEW.US,D,20231116,000000,0.22,0.22,0.22,0.22,1475,0
+ARBEW.US,D,20231117,000000,0.20625,0.20625,0.192501,0.192501,2625,0
+ARBEW.US,D,20231121,000000,0.2,0.219999,0.2,0.219999,317,0
+ARBEW.US,D,20231122,000000,0.19,0.24,0.17,0.24,60359,0
+ARBEW.US,D,20231127,000000,0.25,0.25375,0.17744,0.18,45157,0
+ARBEW.US,D,20231128,000000,0.25,0.25,0.25,0.25,276,0
+ARBEW.US,D,20231129,000000,0.24,0.25,0.17,0.1789,88357,0
+ARBEW.US,D,20231130,000000,0.1982,0.1982,0.169855,0.1738,42619,0
+ARBEW.US,D,20231201,000000,0.1741,0.24,0.1741,0.24,715,0
+ARBEW.US,D,20231204,000000,0.1766,0.19,0.1766,0.19,6305,0
+ARBEW.US,D,20231205,000000,0.1782,0.185,0.156659,0.16,31252,0
+ARBEW.US,D,20231206,000000,0.18,0.1825,0.1601,0.1825,4746,0
+ARBEW.US,D,20231207,000000,0.19,0.19,0.1541,0.1541,94316,0
+ARBEW.US,D,20231208,000000,0.1556,0.179,0.1556,0.172066,9704,0
+ARBEW.US,D,20231211,000000,0.174,0.174,0.169767,0.169767,238,0
+ARBEW.US,D,20231212,000000,0.1556,0.1575,0.1556,0.1575,6058,0
+ARBEW.US,D,20231213,000000,0.1556,0.16,0.1541,0.1598,9140,0
+ARBEW.US,D,20231214,000000,0.1601,0.1675,0.1512,0.1675,35015,0
+ARBEW.US,D,20231215,000000,0.1612,0.1874,0.151,0.17,100557,0
+ARBEW.US,D,20231218,000000,0.17,0.1775,0.17,0.1725,13086,0
+ARBEW.US,D,20231219,000000,0.175,0.18,0.1705,0.1775,9839,0
+ARBEW.US,D,20231220,000000,0.17505,0.1775,0.1528,0.17,3694,0
+ARBEW.US,D,20231221,000000,0.16,0.181,0.1529,0.17,39109,0
+ARBEW.US,D,20231222,000000,0.1842,0.186,0.1634,0.1859,19209,0
+ARBEW.US,D,20231226,000000,0.1859,0.1859,0.175501,0.1859,10970,0
+ARBEW.US,D,20231227,000000,0.196,0.24,0.185,0.185,824,0
+ARBEW.US,D,20231228,000000,0.2,0.2,0.171,0.171,2727,0
+ARBEW.US,D,20231229,000000,0.19,0.19,0.17,0.174899,17603,0
+ARBEW.US,D,20240102,000000,0.19,0.2,0.172801,0.1902,5588,0
+ARBEW.US,D,20240103,000000,0.1803,0.2,0.1803,0.2,4221,0
+ARBEW.US,D,20240104,000000,0.1999,0.23,0.1999,0.2,6655,0
+ARBEW.US,D,20240105,000000,0.23,0.23,0.186,0.22,2747,0
+ARBEW.US,D,20240109,000000,0.22,0.22,0.22,0.22,1063,0
+ARBEW.US,D,20240111,000000,0.2091,0.2175,0.2091,0.2175,745,0
+ARBEW.US,D,20240117,000000,0.2175,0.2175,0.2073,0.2125,564,0
+ARBEW.US,D,20240118,000000,0.198751,0.2175,0.198751,0.2175,2218,0
+ARBEW.US,D,20240122,000000,0.23,0.23,0.202501,0.202501,610,0
+ARBEW.US,D,20240123,000000,0.2025,0.2025,0.2025,0.2025,401,0
+ARBEW.US,D,20240124,000000,0.1825,0.2025,0.1804,0.2025,3017,0
+ARBEW.US,D,20240125,000000,0.1835,0.2025,0.1827,0.2025,4972,0
+ARBEW.US,D,20240126,000000,0.1818,0.203751,0.15,0.15,18834,0
+ARBEW.US,D,20240130,000000,0.1917,0.2,0.1917,0.1945,1499,0
+ARBEW.US,D,20240131,000000,0.181149,0.2,0.1623,0.17,5122,0
+ARBEW.US,D,20240202,000000,0.21,0.21,0.21,0.21,3260,0
+ARBEW.US,D,20240205,000000,0.2,0.2,0.2,0.2,873,0
+ARBEW.US,D,20240206,000000,0.1712,0.21,0.1712,0.21,1811,0
+ARBEW.US,D,20240207,000000,0.215,0.215,0.21,0.21,964,0
+ARBEW.US,D,20240208,000000,0.2149,0.2149,0.16,0.21,2500,0
+ARBEW.US,D,20240209,000000,0.208,0.208,0.208,0.208,1157,0
+ARBEW.US,D,20240212,000000,0.2147,0.2147,0.2147,0.2147,240,0
+ARBEW.US,D,20240213,000000,0.2,0.20735,0.2,0.20735,2060,0
+ARBEW.US,D,20240214,000000,0.215,0.22,0.14,0.16,10076,0
+ARBEW.US,D,20240215,000000,0.17,0.17,0.13,0.142,92242,0
+ARBEW.US,D,20240216,000000,0.169699,0.17,0.1327,0.1399,37129,0
+ARBEW.US,D,20240220,000000,0.14,0.14,0.1025,0.137968,20291,0
+ARBEW.US,D,20240221,000000,0.1125,0.14,0.105,0.14,13496,0
+ARBEW.US,D,20240222,000000,0.1364,0.15,0.1214,0.14,16852,0
+ARBEW.US,D,20240223,000000,0.1414,0.145,0.1217,0.145,16161,0
+ARBEW.US,D,20240226,000000,0.14,0.141,0.1399,0.140967,13487,0
+ARBEW.US,D,20240227,000000,0.142,0.155,0.1414,0.155,38683,0
+ARBEW.US,D,20240228,000000,0.15,0.15,0.1366,0.145,50961,0
+ARBEW.US,D,20240229,000000,0.1501,0.1855,0.1175,0.1631,43896,0
+ARBEW.US,D,20240301,000000,0.146,0.19,0.146,0.19,914,0
+ARBEW.US,D,20240304,000000,0.16,0.19,0.16,0.1725,15981,0
+ARBEW.US,D,20240305,000000,0.165,0.19,0.15,0.17,8654,0
+ARBEW.US,D,20240306,000000,0.19,0.19,0.19,0.19,1055,0
+ARBEW.US,D,20240307,000000,0.1521,0.1536,0.1304,0.15,10725,0
+ARBEW.US,D,20240308,000000,0.15,0.15,0.15,0.15,2737,0
+ARBEW.US,D,20240311,000000,0.15,0.15,0.135,0.15,12841,0
+ARBEW.US,D,20240312,000000,0.1278,0.15,0.1278,0.15,2189,0
+ARBEW.US,D,20240315,000000,0.129,0.15,0.119964,0.15,24400,0
+ARBEW.US,D,20240318,000000,0.14,0.15,0.14,0.1499,4333,0
+ARBEW.US,D,20240319,000000,0.15,0.19,0.13,0.13,92181,0
+ARBEW.US,D,20240320,000000,0.148,0.16,0.122,0.16,19165,0
+ARBEW.US,D,20240321,000000,0.166,0.231,0.166,0.2001,22996,0
+ARBEW.US,D,20240322,000000,0.2,0.2,0.17,0.17,4225,0
+ARBEW.US,D,20240326,000000,0.18,0.18,0.1578,0.175,2440,0
+ARBEW.US,D,20240327,000000,0.18,0.1887,0.1666,0.1701,4651,0
+ARBEW.US,D,20240328,000000,0.175,0.189899,0.1603,0.1723,9230,0
+ARBEW.US,D,20240401,000000,0.1894,0.19,0.1723,0.1724,10060,0
+ARBEW.US,D,20240402,000000,0.1723,0.189,0.1723,0.189,1400,0
+ARBEW.US,D,20240403,000000,0.17,0.17,0.149999,0.1699,30887,0
+ARBEW.US,D,20240404,000000,0.14,0.15,0.14,0.15,5632,0
+ARBEW.US,D,20240405,000000,0.165,0.165,0.165,0.165,364,0
+ARBEW.US,D,20240408,000000,0.1645,0.1645,0.15,0.16,6210,0
+ARBEW.US,D,20240409,000000,0.17,0.18,0.1615,0.17,11221,0
+ARBEW.US,D,20240411,000000,0.15,0.15,0.15,0.15,100,0
+ARBEW.US,D,20240412,000000,0.18,0.1875,0.15,0.1875,1137,0
+ARBEW.US,D,20240415,000000,0.1875,0.1875,0.1875,0.1875,634,0
+ARBEW.US,D,20240418,000000,0.1898,0.1898,0.1898,0.1898,2835,0
+ARBEW.US,D,20240419,000000,0.19,0.19,0.19,0.19,1504,0
+ARBEW.US,D,20240422,000000,0.1898,0.1898,0.1898,0.1898,122,0
+ARBEW.US,D,20240424,000000,0.19,0.19,0.169999,0.19,3805,0
+ARBEW.US,D,20240426,000000,0.19,0.19,0.181151,0.1899,12553,0
+ARBEW.US,D,20240429,000000,0.19,0.19,0.17,0.17,6800,0
+ARBEW.US,D,20240501,000000,0.1949,0.1949,0.184499,0.1925,2014,0
+ARBEW.US,D,20240502,000000,0.18,0.18,0.1798,0.18,4359,0
+ARBEW.US,D,20240506,000000,0.16,0.16,0.16,0.16,100,0
+ARBEW.US,D,20240510,000000,0.1925,0.1925,0.1925,0.1925,4532,0
+ARBEW.US,D,20240513,000000,0.1925,0.1925,0.1925,0.1925,250,0
+ARBEW.US,D,20240514,000000,0.1843,0.1843,0.1843,0.1843,100,0
+ARBEW.US,D,20240515,000000,0.19,0.19,0.19,0.19,4992,0
+ARBEW.US,D,20240516,000000,0.1875,0.1875,0.1875,0.1875,3333,0
+ARBEW.US,D,20240522,000000,0.1875,0.1875,0.1499,0.1499,9479,0
+ARBEW.US,D,20240523,000000,0.19,0.19,0.16,0.16,4679,0
+ARBEW.US,D,20240524,000000,0.1931,0.195,0.17,0.17,2937,0
+ARBEW.US,D,20240528,000000,0.1748,0.1847,0.159999,0.1847,18676,0
+ARBEW.US,D,20240529,000000,0.1847,0.1847,0.1847,0.1847,3019,0
+ARBEW.US,D,20240530,000000,0.1501,0.1928,0.1501,0.1928,2246,0
+ARBEW.US,D,20240531,000000,0.195,0.195,0.1931,0.1949,3485,0
+ARBEW.US,D,20240603,000000,0.194899,0.194899,0.150101,0.150101,1892,0
+ARBEW.US,D,20240604,000000,0.180437,0.195,0.180437,0.187101,6964,0
+ARBEW.US,D,20240605,000000,0.195,0.195,0.1566,0.189999,6227,0
+ARBEW.US,D,20240606,000000,0.19,0.19,0.17803,0.17803,2500,0
+ARBEW.US,D,20240607,000000,0.19,0.19,0.19,0.19,1104,0
+ARBEW.US,D,20240610,000000,0.19,0.19,0.17,0.19,1924,0
+ARBEW.US,D,20240611,000000,0.170101,0.19,0.170101,0.19,1903,0
+ARBEW.US,D,20240612,000000,0.19,0.2,0.1875,0.2,6412,0
+ARBEW.US,D,20240614,000000,0.172,0.172,0.1703,0.1703,3228,0
+ARBEW.US,D,20240617,000000,0.185551,0.185551,0.185551,0.185551,2335,0
+ARBEW.US,D,20240618,000000,0.22,0.22,0.198,0.22,5189,0
+ARBEW.US,D,20240620,000000,0.1703,0.1703,0.16,0.16,2757,0
+ARBEW.US,D,20240624,000000,0.2375,0.2375,0.2375,0.2375,2382,0
+ARBEW.US,D,20240626,000000,0.2375,0.2375,0.1733,0.2054,23998,0
+ARBEW.US,D,20240627,000000,0.1751,0.21,0.1751,0.21,3843,0
+ARBEW.US,D,20240701,000000,0.163,0.245,0.163,0.1743,9303,0
+ARBEW.US,D,20240702,000000,0.1755,0.244899,0.1753,0.244899,2401,0
+ARBEW.US,D,20240703,000000,0.25,0.255,0.25,0.25,2720,0
+ARBEW.US,D,20240705,000000,0.2575,0.2575,0.2188,0.2575,4776,0
+ARBEW.US,D,20240708,000000,0.2875,0.2988,0.286452,0.2974,19691,0
+ARBEW.US,D,20240709,000000,0.285,0.285,0.285,0.285,609,0
+ARBEW.US,D,20240711,000000,0.295,0.2974,0.28,0.28,2121,0
+ARBEW.US,D,20240712,000000,0.295,0.2974,0.2801,0.2801,2184,0
+ARBEW.US,D,20240715,000000,0.271,0.295,0.2701,0.2701,19282,0
+ARBEW.US,D,20240716,000000,0.2701,0.28,0.2701,0.275,3674,0
+ARBEW.US,D,20240717,000000,0.25,0.2515,0.2499,0.2499,1272,0
+ARBEW.US,D,20240718,000000,0.27,0.27,0.2662,0.2662,425,0
+ARBEW.US,D,20240719,000000,0.260101,0.27,0.260101,0.2699,541,0
+ARBEW.US,D,20240722,000000,0.266,0.27,0.265,0.27,993,0
+ARBEW.US,D,20240723,000000,0.27,0.27,0.27,0.27,277,0
+ARBEW.US,D,20240724,000000,0.2211,0.251,0.2209,0.2431,9190,0
+ARBEW.US,D,20240725,000000,0.2429,0.2673,0.24,0.2673,3925,0
+ARBEW.US,D,20240726,000000,0.27,0.27,0.27,0.27,3009,0
+ARBEW.US,D,20240729,000000,0.2673,0.2673,0.2673,0.2673,479,0
+ARBEW.US,D,20240730,000000,0.27,0.27,0.27,0.27,287,0
+ARBEW.US,D,20240801,000000,0.27,0.27,0.206249,0.2308,10270,0
+ARBEW.US,D,20240805,000000,0.1742,0.25,0.1742,0.24,5986,0
+ARBEW.US,D,20240806,000000,0.2001,0.202,0.185,0.185,3250,0
+ARBEW.US,D,20240807,000000,0.2675,0.2675,0.1751,0.2305,3042,0
+ARBEW.US,D,20240808,000000,0.2323,0.27,0.23,0.27,3942,0
+ARBEW.US,D,20240812,000000,0.2019,0.2019,0.2019,0.2019,118,0
+ARBEW.US,D,20240814,000000,0.23,0.23,0.21,0.21,1374,0
+ARBEW.US,D,20240815,000000,0.23,0.237499,0.208749,0.237499,5013,0
+ARBEW.US,D,20240816,000000,0.23,0.23,0.2276,0.2276,2537,0
+ARBEW.US,D,20240819,000000,0.2287,0.23,0.220999,0.23,1882,0
+ARBEW.US,D,20240820,000000,0.2166,0.222091,0.215,0.215,1432,0
+ARBEW.US,D,20240822,000000,0.24,0.24,0.215,0.222499,3796,0
+ARBEW.US,D,20240823,000000,0.24,0.24,0.2399,0.24,1011,0
+ARBEW.US,D,20240826,000000,0.223,0.24,0.223,0.23,1903,0
+ARBEW.US,D,20240828,000000,0.224,0.24,0.224,0.23,3542,0
+ARBEW.US,D,20240829,000000,0.2272,0.24,0.22,0.225,1809,0
+ARBEW.US,D,20240830,000000,0.2252,0.2252,0.2252,0.2252,3934,0
+ARBEW.US,D,20240903,000000,0.2,0.2,0.175388,0.2,11076,0
+ARBEW.US,D,20240906,000000,0.2,0.207,0.2,0.207,536,0
+ARBEW.US,D,20240910,000000,0.2374,0.2374,0.199,0.199,966,0
+ARBEW.US,D,20240917,000000,0.2,0.2,0.2,0.2,8277,0
+ARBEW.US,D,20240918,000000,0.2001,0.2001,0.2001,0.2001,118,0
+ARBEW.US,D,20240919,000000,0.2001,0.2001,0.2001,0.2001,430,0
+ARBEW.US,D,20240920,000000,0.2,0.21,0.2,0.21,1722,0
+ARBEW.US,D,20240923,000000,0.21,0.21,0.2012,0.21,370,0
+ARBEW.US,D,20240925,000000,0.200101,0.200101,0.2,0.2,728,0
+ARBEW.US,D,20240926,000000,0.202,0.202,0.202,0.202,623,0
+ARBEW.US,D,20240930,000000,0.1525,0.2079,0.1525,0.2079,790,0
+ARBEW.US,D,20241007,000000,0.1813,0.1813,0.1813,0.1813,782,0
+ARBEW.US,D,20241008,000000,0.21,0.21,0.180101,0.180101,1602,0
+ARBEW.US,D,20241010,000000,0.18,0.18,0.1776,0.1776,1258,0
+ARBEW.US,D,20241011,000000,0.191,0.21,0.191,0.21,3907,0
+ARBEW.US,D,20241015,000000,0.2,0.2,0.2,0.2,550,0
+ARBEW.US,D,20241018,000000,0.21,0.24,0.2099,0.21,5922,0
+ARBEW.US,D,20241021,000000,0.154,0.24,0.1525,0.24,2005,0
+ARBEW.US,D,20241022,000000,0.1872,0.1872,0.1872,0.1872,236,0
+ARBEW.US,D,20241025,000000,0.1873,0.187301,0.1873,0.187301,1956,0
+ARBEW.US,D,20241029,000000,0.2362,0.2362,0.2362,0.2362,1515,0
+ARBEW.US,D,20241031,000000,0.163601,0.163601,0.163601,0.163601,1458,0
+ARBEW.US,D,20241101,000000,0.1651,0.1651,0.1354,0.1488,21577,0
+ARBEW.US,D,20241104,000000,0.15,0.15,0.14125,0.15,10238,0
+ARBEW.US,D,20241105,000000,0.15,0.15,0.15,0.15,391,0
+ARBEW.US,D,20241106,000000,0.145,0.15,0.1403,0.1403,11862,0
+ARBEW.US,D,20241107,000000,0.15,0.15,0.1325,0.1426,12546,0
+ARBEW.US,D,20241108,000000,0.18,0.189899,0.152501,0.189899,4276,0
+ARBEW.US,D,20241111,000000,0.189,0.189,0.17155,0.1766,7259,0
+ARBEW.US,D,20241112,000000,0.1693,0.1892,0.1325,0.1848,16171,0
+ARBEW.US,D,20241113,000000,0.1842,0.1842,0.18,0.183,2974,0
+ARBEW.US,D,20241118,000000,0.1719,0.1746,0.15,0.17,13118,0
+ARBEW.US,D,20241119,000000,0.165,0.1782,0.165,0.1755,831,0
+ARBEW.US,D,20241120,000000,0.1751,0.1751,0.1751,0.1751,147,0
+ARBEW.US,D,20241121,000000,0.1485,0.1751,0.1485,0.169,3940,0
+ARBEW.US,D,20241122,000000,0.1782,0.18,0.1501,0.165,6047,0
+ARBEW.US,D,20241125,000000,0.17,0.18,0.17,0.179,4070,0
+ARBEW.US,D,20241126,000000,0.18,0.18,0.1663,0.18,7843,0
+ARBEW.US,D,20241127,000000,0.18,0.18,0.165,0.165,18344,0
+ARBEW.US,D,20241129,000000,0.1788,0.18,0.1788,0.18,1561,0
+ARBEW.US,D,20241202,000000,0.18,0.18,0.16,0.16,6326,0
+ARBEW.US,D,20241204,000000,0.1485,0.1485,0.1485,0.1485,2260,0
+ARBEW.US,D,20241205,000000,0.18,0.18,0.15,0.15,4102,0
+ARBEW.US,D,20241206,000000,0.165,0.1771,0.165,0.1771,2130,0
+ARBEW.US,D,20241209,000000,0.17,0.17,0.16,0.16,3064,0
+ARBEW.US,D,20241210,000000,0.16,0.16,0.1515,0.1515,4714,0
+ARBEW.US,D,20241211,000000,0.1525,0.154,0.1375,0.1375,2307,0
+ARBEW.US,D,20241212,000000,0.14,0.15,0.1101,0.14,30309,0
+ARBEW.US,D,20241217,000000,0.15,0.15,0.1314,0.14,8948,0
+ARBEW.US,D,20241218,000000,0.1733,0.175,0.1289,0.13,9337,0
+ARBEW.US,D,20241219,000000,0.1402,0.175,0.131,0.131,28620,0
+ARBEW.US,D,20241220,000000,0.14,0.1749,0.131,0.14,5904,0
+ARBEW.US,D,20241223,000000,0.152,0.16,0.13,0.14,5761,0
+ARBEW.US,D,20241224,000000,0.13,0.15,0.13,0.1386,1936,0
+ARBEW.US,D,20241226,000000,0.14,0.19,0.13,0.1486,171563,0
+ARBEW.US,D,20241227,000000,0.2,0.3475,0.2,0.262849,558637,0
+ARBEW.US,D,20241230,000000,0.28,0.28,0.2208,0.2305,168577,0
+ARBEW.US,D,20241231,000000,0.24,0.28,0.2,0.21,121006,0
+ARBEW.US,D,20250102,000000,0.22,0.28,0.22,0.252,170359,0
+ARBEW.US,D,20250103,000000,0.28,0.55,0.26,0.3825,428943,0
+ARBEW.US,D,20250106,000000,0.77,0.9875,0.55,0.9324,1517192,0
+ARBEW.US,D,20250107,000000,1.2,1.26,0.7211,0.84,1232373,0
+ARBEW.US,D,20250108,000000,0.9,0.94,0.62,0.850101,348162,0
+ARBEW.US,D,20250110,000000,0.91,0.92,0.8,0.83,286653,0
+ARBEW.US,D,20250113,000000,0.81,0.93,0.61,0.695,254262,0
+ARBEW.US,D,20250114,000000,0.72,0.789899,0.6005,0.64,125561,0
+ARBEW.US,D,20250115,000000,0.7305,0.764405,0.6752,0.7,169690,0
+ARBEW.US,D,20250116,000000,0.681,0.7191,0.641,0.641101,69251,0
+ARBEW.US,D,20250117,000000,0.66,0.7,0.595,0.595,38962,0
+ARBEW.US,D,20250121,000000,0.63,0.698,0.63,0.64,64212,0
+ARBEW.US,D,20250122,000000,0.6595,0.719899,0.65,0.65,91831,0
+ARBEW.US,D,20250123,000000,0.6004,0.6519,0.6004,0.6102,32510,0
+ARBEW.US,D,20250124,000000,0.62125,0.778,0.62,0.625,209757,0
+ARBEW.US,D,20250127,000000,0.6197,0.625,0.4412,0.5241,87111,0
+ARBEW.US,D,20250128,000000,0.485,0.58,0.48,0.5101,19951,0
+ARBEW.US,D,20250129,000000,0.53,0.5902,0.52,0.52,12765,0
+ARBEW.US,D,20250130,000000,0.5549,0.5798,0.45,0.53,37722,0
+ARBEW.US,D,20250131,000000,0.5499,0.5698,0.5,0.5202,55007,0
+ARBEW.US,D,20250203,000000,0.672701,0.672701,0.4899,0.52,40831,0
+ARBEW.US,D,20250204,000000,0.5187,0.533199,0.4325,0.4953,51718,0
+ARBEW.US,D,20250205,000000,0.491,0.495999,0.45,0.4899,5330,0
+ARBEW.US,D,20250206,000000,0.59,0.6039,0.495,0.5692,54736,0
+ARBEW.US,D,20250207,000000,0.57,0.6099,0.56,0.5601,29497,0
+ARBEW.US,D,20250210,000000,0.621949,0.6966,0.6,0.6,51541,0
+ARBEW.US,D,20250211,000000,0.61,0.67,0.55,0.55,15736,0
+ARBEW.US,D,20250212,000000,0.595,0.6387,0.51,0.54999,52107,0
+ARBEW.US,D,20250213,000000,0.54,0.58,0.5231,0.56,74720,0
+ARBEW.US,D,20250214,000000,0.57,0.6051,0.51,0.5127,25122,0
+ARBEW.US,D,20250218,000000,0.523,0.6,0.523,0.5231,42353,0
+ARBEW.US,D,20250219,000000,0.500101,0.53,0.5,0.51,12701,0
+ARBEW.US,D,20250220,000000,0.4855,0.51,0.45,0.49,15638,0
+ARBEW.US,D,20250221,000000,0.54,0.54,0.45,0.4985,34975,0
+ARBEW.US,D,20250224,000000,0.575,0.575,0.385717,0.3937,51391,0
+ARBEW.US,D,20250225,000000,0.39,0.397,0.31,0.385,41543,0
+ARBEW.US,D,20250226,000000,0.3534,0.397,0.3101,0.397,12564,0
+ARBEW.US,D,20250227,000000,0.3502,0.41793,0.35,0.41793,15461,0
+ARBEW.US,D,20250228,000000,0.35,0.4275,0.3,0.365,65076,0
+ARBEW.US,D,20250303,000000,0.331251,0.3936,0.313,0.3399,13640,0
+ARBEW.US,D,20250304,000000,0.3399,0.3725,0.312,0.32,29055,0
+ARBEW.US,D,20250305,000000,0.3,0.3,0.25,0.26,75934,0
+ARBEW.US,D,20250306,000000,0.2575,0.29,0.25,0.25,37065,0
+ARBEW.US,D,20250307,000000,0.25,0.275,0.2175,0.2461,38418,0
+ARBEW.US,D,20250310,000000,0.24,0.259999,0.1525,0.1747,46485,0
+ARBEW.US,D,20250311,000000,0.1625,0.2,0.1625,0.1893,8728,0
+ARBEW.US,D,20250312,000000,0.1792,0.2849,0.1792,0.1951,48045,0
+ARBEW.US,D,20250313,000000,0.2212,0.235,0.16,0.22,25589,0
+ARBEW.US,D,20250314,000000,0.2,0.285,0.2,0.2606,9144,0
+ARBEW.US,D,20250317,000000,0.31,0.31,0.2034,0.2363,25030,0
+ARBEW.US,D,20250318,000000,0.3483,0.355,0.24,0.24,31726,0
+ARBEW.US,D,20250319,000000,0.36,0.365,0.2434,0.2455,21438,0
+ARBEW.US,D,20250320,000000,0.257187,0.288116,0.2225,0.237,34876,0
+ARBEW.US,D,20250321,000000,0.2225,0.295,0.2225,0.2771,11516,0
+ARBEW.US,D,20250324,000000,0.2771,0.2775,0.232,0.2775,5611,0
+ARBEW.US,D,20250325,000000,0.2774,0.2774,0.2322,0.2534,1819,0
+ARBEW.US,D,20250326,000000,0.2322,0.26,0.2,0.2,35052,0
+ARBEW.US,D,20250327,000000,0.2575,0.2575,0.2062,0.2569,2234,0
+ARBEW.US,D,20250328,000000,0.25,0.25,0.18,0.23,16611,0
+ARBEW.US,D,20250331,000000,0.24,0.24,0.165643,0.205,26113,0
+ARBEW.US,D,20250401,000000,0.22,0.2275,0.2,0.2,7194,0
+ARBEW.US,D,20250402,000000,0.214099,0.2324,0.2,0.220001,16902,0
+ARBEW.US,D,20250403,000000,0.17,0.2,0.17,0.1861,15430,0
+ARBEW.US,D,20250404,000000,0.19,0.22,0.19,0.2175,32284,0
+ARBEW.US,D,20250407,000000,0.22,0.23,0.2025,0.215,5619,0
+ARBEW.US,D,20250408,000000,0.2344,0.24,0.2044,0.21,11104,0
+ARBEW.US,D,20250409,000000,0.254,0.254,0.19,0.1987,26910,0
+ARBEW.US,D,20250410,000000,0.2475,0.2475,0.2475,0.2475,886,0
+ARBEW.US,D,20250411,000000,0.2,0.2298,0.1901,0.2001,6621,0
+ARBEW.US,D,20250414,000000,0.25,0.25,0.207,0.25,6363,0
+ARBEW.US,D,20250415,000000,0.2525,0.27,0.2202,0.23,9777,0
+ARBEW.US,D,20250416,000000,0.2144,0.2144,0.2,0.205,5922,0
+ARBEW.US,D,20250417,000000,0.202199,0.211949,0.202199,0.211949,510,0
+ARBEW.US,D,20250421,000000,0.24,0.24,0.18,0.18,9485,0
+ARBEW.US,D,20250422,000000,0.22,0.22,0.18,0.21,25539,0
+ARBEW.US,D,20250423,000000,0.2171,0.25,0.217,0.24,8502,0
+ARBEW.US,D,20250424,000000,0.24,0.3,0.2399,0.3,22651,0
+ARBEW.US,D,20250425,000000,0.22,0.26,0.22,0.25375,8083,0
+ARBEW.US,D,20250428,000000,0.2996,0.3339,0.2326,0.3339,6314,0
+ARBEW.US,D,20250429,000000,0.3339,0.351001,0.2409,0.2699,40564,0
+ARBEW.US,D,20250430,000000,0.23,0.28,0.23,0.25,10913,0
+ARBEW.US,D,20250501,000000,0.23,0.286,0.2175,0.286,9350,0
+ARBEW.US,D,20250502,000000,0.26,0.27,0.26,0.27,812,0
+ARBEW.US,D,20250505,000000,0.2285,0.2333,0.2285,0.2333,3079,0
+ARBEW.US,D,20250506,000000,0.2598,0.26,0.2001,0.2001,20746,0
+ARBEW.US,D,20250507,000000,0.1925,0.242,0.1825,0.242,7238,0
+ARBEW.US,D,20250508,000000,0.2,0.248,0.1875,0.2228,12820,0
+ARBEW.US,D,20250509,000000,0.2247,0.25,0.2,0.2363,2052,0
+ARBEW.US,D,20250512,000000,0.26,0.26,0.2025,0.2499,26837,0
+ARBEW.US,D,20250513,000000,0.25,0.25,0.2304,0.25,8971,0
+ARBEW.US,D,20250514,000000,0.240299,0.25,0.2306,0.2306,7473,0
+ARBEW.US,D,20250516,000000,0.2269,0.3,0.2268,0.29,26890,0
+ARBEW.US,D,20250519,000000,0.27,0.344,0.27,0.344,7807,0
+ARBEW.US,D,20250520,000000,0.23,0.291,0.2001,0.22,96935,0
+ARBEW.US,D,20250521,000000,0.239,0.239,0.21,0.21,16993,0
+ARBEW.US,D,20250522,000000,0.256,0.256,0.2,0.23075,11825,0
+ARBEW.US,D,20250523,000000,0.2241,0.26,0.2062,0.26,7294,0
+ARBEW.US,D,20250527,000000,0.26,0.27,0.24,0.27,8803,0
+ARBEW.US,D,20250528,000000,0.237601,0.2693,0.2338,0.2693,13039,0
+ARBEW.US,D,20250529,000000,0.25105,0.2694,0.205,0.2498,32251,0
+ARBEW.US,D,20250530,000000,0.24,0.24,0.2112,0.2387,24220,0
+ARBEW.US,D,20250602,000000,0.2386,0.252,0.2194,0.252,19786,0
+ARBEW.US,D,20250603,000000,0.258,0.26,0.225099,0.2388,25849,0
+ARBEW.US,D,20250604,000000,0.24,0.24,0.2203,0.2381,12151,0
+ARBEW.US,D,20250605,000000,0.227901,0.2357,0.213,0.234,33317,0
+ARBEW.US,D,20250606,000000,0.23,0.23,0.2011,0.2146,45709,0
+ARBEW.US,D,20250609,000000,0.2268,0.26,0.21,0.26,25894,0
+ARBEW.US,D,20250610,000000,0.26,0.27,0.2152,0.2152,19452,0
+ARBEW.US,D,20250611,000000,0.226,0.2399,0.225,0.225,6728,0
+ARBEW.US,D,20250612,000000,0.25,0.26,0.225,0.235,14564,0
+ARBEW.US,D,20250613,000000,0.249,0.25,0.2121,0.2352,29211,0
+ARBEW.US,D,20250616,000000,0.2166,0.2348,0.2132,0.215799,19975,0
+ARBEW.US,D,20250617,000000,0.23,0.23,0.21,0.229,10010,0
+ARBEW.US,D,20250618,000000,0.2143,0.224999,0.2001,0.2003,12361,0
+ARBEW.US,D,20250620,000000,0.2002,0.219799,0.2001,0.2006,41404,0
+ARBEW.US,D,20250623,000000,0.2001,0.2079,0.2,0.2001,10141,0
+ARBEW.US,D,20250624,000000,0.2185,0.2185,0.2,0.2136,5123,0
+ARBEW.US,D,20250625,000000,0.215,0.22,0.21,0.2101,43724,0
+ARBEW.US,D,20250626,000000,0.22,0.25,0.2125,0.2433,34555,0
+ARBEW.US,D,20250627,000000,0.26,0.26,0.25,0.25,16157,0
+ARBEW.US,D,20250630,000000,0.25,0.31,0.240002,0.31,26693,0
+ARBEW.US,D,20250701,000000,0.3362,0.3362,0.26,0.26,6231,0
+ARBEW.US,D,20250702,000000,0.2598,0.27,0.2592,0.2592,1308,0
+ARBEW.US,D,20250703,000000,0.2453,0.2453,0.2453,0.2453,619,0
+ARBEW.US,D,20250707,000000,0.2423,0.265,0.2423,0.265,2066,0
+ARBEW.US,D,20250708,000000,0.250001,0.2607,0.232299,0.2324,4623,0
+ARBEW.US,D,20250709,000000,0.23,0.235,0.2101,0.2263,6900,0
+ARBEW.US,D,20250710,000000,0.225,0.234999,0.206,0.22,7500,0
+ARBEW.US,D,20250711,000000,0.22,0.25,0.22,0.22,10203,0
+ARBEW.US,D,20250714,000000,0.211601,0.254999,0.2115,0.244,7761,0
+ARBEW.US,D,20250715,000000,0.25,0.27,0.2151,0.2218,9192,0
+ARBEW.US,D,20250716,000000,0.221,0.2261,0.21,0.210101,7400,0
+ARBEW.US,D,20250717,000000,0.2259,0.2397,0.212,0.2301,13648,0
+ARBEW.US,D,20250718,000000,0.23,0.239449,0.23,0.23485,5397,0
+ARBEW.US,D,20250721,000000,0.23,0.23005,0.2,0.2025,36749,0
+ARBEW.US,D,20250722,000000,0.2124,0.2198,0.2051,0.2197,2465,0
+ARBEW.US,D,20250723,000000,0.2098,0.225,0.2001,0.21,6782,0
+ARBEW.US,D,20250724,000000,0.225,0.24,0.2,0.2,8588,0
+ARBEW.US,D,20250725,000000,0.233,0.2653,0.233,0.26,27625,0
+ARBEW.US,D,20250728,000000,0.25,0.2563,0.233,0.233101,10047,0
+ARBEW.US,D,20250729,000000,0.22,0.221001,0.22,0.221001,600,0
+ARBEW.US,D,20250730,000000,0.2102,0.2252,0.2101,0.2252,765,0
+ARBEW.US,D,20250731,000000,0.2101,0.24,0.2074,0.24,13652,0
+ARBEW.US,D,20250801,000000,0.2101,0.2348,0.2,0.2348,14745,0
+ARBEW.US,D,20250805,000000,0.2011,0.2294,0.2011,0.228599,5101,0
+ARBEW.US,D,20250806,000000,0.2006,0.2285,0.2,0.2284,6587,0
+ARBEW.US,D,20250807,000000,0.228,0.254999,0.21,0.2375,9073,0
+ARBEW.US,D,20250808,000000,0.2122,0.228,0.21,0.228,3594,0
+ARBEW.US,D,20250811,000000,0.2102,0.2102,0.19,0.2,31558,0
+ARBEW.US,D,20250812,000000,0.1997,0.225,0.18,0.1801,36471,0
+ARBEW.US,D,20250813,000000,0.18,0.22,0.1758,0.18,14331,0
+ARBEW.US,D,20250814,000000,0.1715,0.199,0.1715,0.1775,22353,0
+ARBEW.US,D,20250815,000000,0.1701,0.2239,0.1701,0.1999,8593,0
+ARBEW.US,D,20250818,000000,0.201,0.201,0.1818,0.1999,3246,0
+ARBEW.US,D,20250819,000000,0.17,0.217,0.17,0.172,9638,0
+ARBEW.US,D,20250820,000000,0.172,0.2,0.172,0.1977,10137,0
+ARBEW.US,D,20250821,000000,0.197,0.1974,0.1731,0.1974,3689,0
+ARBEW.US,D,20250822,000000,0.1736,0.19,0.17,0.19,11647,0
+ARBEW.US,D,20250825,000000,0.183499,0.183499,0.1801,0.1801,2937,0
+ARBEW.US,D,20250826,000000,0.1801,0.1828,0.1711,0.18,59948,0
+ARBEW.US,D,20250827,000000,0.18,0.19,0.18,0.1898,16486,0
+ARBEW.US,D,20250828,000000,0.22,0.22,0.1756,0.18,23455,0
+ARBEW.US,D,20250829,000000,0.2198,0.227,0.18,0.22,55993,0
+ARBEW.US,D,20250902,000000,0.215,0.215,0.2,0.2,1890,0
+ARBEW.US,D,20250903,000000,0.1756,0.1999,0.1755,0.1999,30667,0
+ARBEW.US,D,20250905,000000,0.1997,0.1997,0.185,0.19,2784,0
+ARBEW.US,D,20250908,000000,0.1851,0.1851,0.1756,0.1778,3528,0
+ARBEW.US,D,20250909,000000,0.1799,0.18,0.1755,0.1755,2950,0
+ARBEW.US,D,20250910,000000,0.176,0.18,0.1755,0.1755,10691,0
+ARBEW.US,D,20250911,000000,0.1778,0.18,0.1755,0.1799,4252,0
+ARBEW.US,D,20250912,000000,0.1702,0.1999,0.1702,0.19,14275,0
+ARBEW.US,D,20250915,000000,0.21,0.21,0.18,0.2,13971,0
+ARBEW.US,D,20250916,000000,0.2,0.209599,0.2,0.2,6784,0
+ARBEW.US,D,20250917,000000,0.2001,0.215,0.2001,0.2001,4555,0
+ARBEW.US,D,20250918,000000,0.2,0.2449,0.2,0.2399,55243,0
+ARBEW.US,D,20250919,000000,0.2214,0.25,0.2095,0.2387,5193,0
+ARBEW.US,D,20250922,000000,0.3,0.3289,0.2575,0.3,148460,0
+ARBEW.US,D,20250923,000000,0.33,0.3525,0.2415,0.27,110813,0
+ARBEW.US,D,20250924,000000,0.3,0.32,0.3,0.3001,48503,0
+ARBEW.US,D,20250925,000000,0.3,0.3,0.2915,0.2998,17515,0
+ARBEW.US,D,20250926,000000,0.2871,0.2999,0.275,0.2874,10818,0
+ARBEW.US,D,20250929,000000,0.2863,0.2875,0.25,0.2875,30078,0
+ARBEW.US,D,20250930,000000,0.29,0.2901,0.2729,0.2776,12265,0
+ARBEW.US,D,20251001,000000,0.2768,0.2845,0.2539,0.2712,12424,0
+ARBEW.US,D,20251002,000000,0.295,0.3275,0.2511,0.2997,54205,0
+ARBEW.US,D,20251003,000000,0.2502,0.367,0.2502,0.301,35856,0
+ARBEW.US,D,20251006,000000,0.29,0.35,0.279438,0.349932,73939,0
+ARBEW.US,D,20251007,000000,0.4,0.4,0.33,0.3702,56247,0
+ARBEW.US,D,20251008,000000,0.4,0.5,0.396716,0.4578,139692,0
+ARBEW.US,D,20251009,000000,0.5,0.5,0.3745,0.4,112783,0
+ARBEW.US,D,20251010,000000,0.439,0.439,0.306,0.325,71119,0
+ARBEW.US,D,20251013,000000,0.3413,0.38,0.275,0.38,22627,0
+ARBEW.US,D,20251014,000000,0.36,0.429,0.34,0.4008,39029,0
+ARBEW.US,D,20251015,000000,0.45,0.45,0.372,0.3999,12295,0
+ARBEW.US,D,20251016,000000,0.3955,0.417499,0.3475,0.3738,5709,0
+ARBEW.US,D,20251017,000000,0.3615,0.3615,0.3,0.31,5943,0
+ARBEW.US,D,20251020,000000,0.3199,0.35,0.2767,0.2767,9827,0
+ARBEW.US,D,20251021,000000,0.27,0.289311,0.2188,0.25,37183,0
+ARBEW.US,D,20251022,000000,0.24,0.242983,0.22,0.2201,12745,0
+ARBEW.US,D,20251023,000000,0.2549,0.282499,0.2326,0.282499,13590,0
+ARBEW.US,D,20251024,000000,0.28,0.295,0.25,0.27,15659,0
+ARBEW.US,D,20251027,000000,0.3,0.3175,0.25,0.25,51042,0
+ARBEW.US,D,20251028,000000,0.2494,0.2901,0.2494,0.25,38935,0
+ARBEW.US,D,20251029,000000,0.251,0.2721,0.25,0.26,12935,0
+ARBEW.US,D,20251030,000000,0.2501,0.2775,0.23,0.2401,21018,0
+ARBEW.US,D,20251031,000000,0.2744,0.2744,0.23,0.2387,26782,0
+ARBEW.US,D,20251103,000000,0.2743,0.2743,0.2311,0.245002,12840,0
+ARBEW.US,D,20251104,000000,0.2425,0.2425,0.23,0.2309,30732,0
+ARBEW.US,D,20251105,000000,0.2398,0.245,0.2301,0.2361,23352,0
+ARBEW.US,D,20251106,000000,0.2354,0.24,0.2202,0.2202,31937,0
+ARBEW.US,D,20251107,000000,0.23,0.24,0.2201,0.2349,17122,0
+ARBEW.US,D,20251110,000000,0.245,0.25,0.2202,0.2202,19235,0
+ARBEW.US,D,20251111,000000,0.22,0.2219,0.22,0.2205,12831,0
+ARBEW.US,D,20251112,000000,0.2203,0.269,0.22,0.22,9664,0
+ARBEW.US,D,20251113,000000,0.2397,0.2397,0.2201,0.2201,2704,0
+ARBEW.US,D,20251114,000000,0.22,0.22,0.18,0.1802,87807,0
+ARBEW.US,D,20251117,000000,0.19,0.195,0.19,0.1901,7895,0
+ARBEW.US,D,20251118,000000,0.1801,0.1901,0.15,0.19,44133,0
+ARBEW.US,D,20251119,000000,0.170099,0.19,0.1515,0.18,26463,0
+ARBEW.US,D,20251120,000000,0.19,0.19,0.1533,0.175,10632,0
+ARBEW.US,D,20251121,000000,0.1707,0.18,0.1695,0.18,8616,0
+ARBEW.US,D,20251124,000000,0.19,0.2,0.1673,0.1673,19843,0
+ARBEW.US,D,20251125,000000,0.1985,0.2,0.1771,0.17711,7943,0
+ARBEW.US,D,20251126,000000,0.2,0.2,0.1774,0.1994,14444,0
+ARBEW.US,D,20251128,000000,0.1801,0.1898,0.1775,0.1898,11140,0
+ARBEW.US,D,20251201,000000,0.1776,0.1999,0.1776,0.1887,4959,0
+ARBEW.US,D,20251202,000000,0.18,0.2121,0.1778,0.212,3481,0
+ARBEW.US,D,20251203,000000,0.1834,0.235,0.1779,0.2032,31806,0
+ARBEW.US,D,20251204,000000,0.229,0.25,0.229,0.23125,24443,0
+ARBEW.US,D,20251205,000000,0.233,0.25,0.233,0.2351,47118,0
+ARBEW.US,D,20251208,000000,0.25,0.25,0.1792,0.18,37758,0
+ARBEW.US,D,20251209,000000,0.1784,0.2049,0.1575,0.16,30138,0
+ARBEW.US,D,20251210,000000,0.1601,0.165,0.1401,0.1647,21069,0
+ARBEW.US,D,20251211,000000,0.1581,0.1649,0.1501,0.1562,4702,0
+ARBEW.US,D,20251212,000000,0.156,0.156,0.1401,0.1497,5324,0
+ARBEW.US,D,20251215,000000,0.14,0.1461,0.13,0.13,8832,0
+ARBEW.US,D,20251216,000000,0.146,0.146,0.136,0.1404,2186,0
+ARBEW.US,D,20251217,000000,0.1433,0.1433,0.14,0.14,1500,0
+ARBEW.US,D,20251218,000000,0.13,0.13,0.124151,0.124151,6028,0
+ARBEW.US,D,20251219,000000,0.1001,0.1243,0.1001,0.116006,41812,0
+ARBEW.US,D,20251222,000000,0.1128,0.1185,0.1001,0.108,9169,0
+ARBEW.US,D,20251223,000000,0.1001,0.1001,0.0817,0.097,27671,0
+ARBEW.US,D,20251224,000000,0.1099,0.1099,0.0782,0.0999,18795,0
+ARBEW.US,D,20251226,000000,0.0734,0.1097,0.0734,0.0873,8632,0
+ARBEW.US,D,20251229,000000,0.08,0.0899,0.07,0.0789,58478,0
+ARBEW.US,D,20251230,000000,0.0702,0.089,0.0702,0.0773,32026,0
+ARBEW.US,D,20251231,000000,0.08,0.085,0.0725,0.08,46451,0
+ARBEW.US,D,20260102,000000,0.08,0.0899,0.08,0.08,15044,0
+ARBEW.US,D,20260105,000000,0.09,0.2,0.09,0.1838,151040,0
+ARBEW.US,D,20260106,000000,0.2,0.200002,0.1261,0.1302,45817,0
+ARBEW.US,D,20260107,000000,0.14,0.14315,0.1171,0.138,22071,0
+ARBEW.US,D,20260108,000000,0.118,0.1722,0.118,0.135,13777,0
+ARBEW.US,D,20260109,000000,0.1198,0.141,0.1189,0.1409,44787,0
+ARBEW.US,D,20260112,000000,0.1201,0.1409,0.1004,0.1191,31850,0
+ARBEW.US,D,20260113,000000,0.1001,0.1304,0.0927,0.1297,45858,0
+ARBEW.US,D,20260114,000000,0.0926,0.1327,0.09,0.1101,20889,0
+ARBEW.US,D,20260115,000000,0.13,0.1328,0.1146,0.12,7985,0
+ARBEW.US,D,20260116,000000,0.12,0.12,0.1,0.1,12230,0
+ARBEW.US,D,20260120,000000,0.1,0.1,0.0903,0.099,21696,0
+ARBEW.US,D,20260121,000000,0.099,0.1024,0.09,0.1024,95392,0
+ARBEW.US,D,20260122,000000,0.1125,0.22,0.1001,0.18,99602,0
+ARBEW.US,D,20260123,000000,0.175,0.18,0.142578,0.15,10421,0
+ARBEW.US,D,20260126,000000,0.14,0.165,0.14,0.165,32310,0
+ARBEW.US,D,20260127,000000,0.16,0.1704,0.13,0.1473,29716,0
+ARBEW.US,D,20260128,000000,0.15,0.15,0.15,0.15,281,0
+ARBEW.US,D,20260129,000000,0.15499,0.15499,0.13,0.1408,10056,0
+ARBEW.US,D,20260130,000000,0.1397,0.14,0.13,0.14,5403,0
+ARBEW.US,D,20260202,000000,0.115,0.1334,0.0919,0.0952,56022,0
+ARBEW.US,D,20260203,000000,0.095,0.1131,0.095,0.1126,58072,0
+ARBEW.US,D,20260204,000000,0.1137,0.1137,0.0956,0.108499,12495,0
+ARBEW.US,D,20260205,000000,0.1,0.1265,0.095,0.0951,10688,0
+ARBEW.US,D,20260206,000000,0.0955,0.127399,0.0951,0.0955,3544,0
+ARBEW.US,D,20260209,000000,0.1012,0.1155,0.1,0.11,12768,0
+ARBEW.US,D,20260210,000000,0.0952,0.1279,0.0952,0.1005,1681,0
+ARBEW.US,D,20260211,000000,0.1182,0.1182,0.1,0.1,2636,0
+ARBEW.US,D,20260212,000000,0.1,0.1,0.0955,0.0955,4110,0
+ARBEW.US,D,20260213,000000,0.1158,0.1169,0.1158,0.1169,1000,0
+ARBEW.US,D,20260217,000000,0.0971,0.1056,0.0971,0.1056,434,0
+ARBEW.US,D,20260218,000000,0.1056,0.1152,0.0952,0.0952,10743,0

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

@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARHS.US,D,20211104,000000,12.5,14,12,12.8,5794800,0
+ARHS.US,D,20211105,000000,13.13,13.14,12.15,12.21,1330687,0
+ARHS.US,D,20211108,000000,12.64,12.74,11.7401,12.49,671464,0
+ARHS.US,D,20211109,000000,12.14,12.52,11.75,12.22,475741,0
+ARHS.US,D,20211110,000000,11.99,12.39,11,11.48,1915804,0
+ARHS.US,D,20211111,000000,11.39,11.72,10.75,11.3,595647,0
+ARHS.US,D,20211112,000000,11.24,11.81,11,11.41,300510,0
+ARHS.US,D,20211115,000000,11.67,11.8777,11.1,11.5,273393,0
+ARHS.US,D,20211116,000000,11.34,12.3778,11.27,12,449974,0
+ARHS.US,D,20211117,000000,11.78,12.6,11.78,12.37,253238,0
+ARHS.US,D,20211118,000000,12.23,12.475,11.35,11.56,248581,0
+ARHS.US,D,20211119,000000,11.4,11.58,11.11,11.56,179241,0
+ARHS.US,D,20211122,000000,11.56,11.88,11.05,11.19,190020,0
+ARHS.US,D,20211123,000000,11.03,11.18,9.9,10.37,250240,0
+ARHS.US,D,20211124,000000,10.33,10.6491,9.87,10.05,294110,0
+ARHS.US,D,20211126,000000,9.76,10.71,9.6538,10.18,82887,0
+ARHS.US,D,20211129,000000,10.51,10.7271,10.01,10.1,388614,0
+ARHS.US,D,20211130,000000,10.11,10.34,9.52,9.69,381775,0
+ARHS.US,D,20211201,000000,9.88,10.2099,8.685,8.77,286414,0
+ARHS.US,D,20211202,000000,8.9,9.22,7.81,8.87,399677,0
+ARHS.US,D,20211203,000000,8.87,9.08,7.62,8.42,321320,0
+ARHS.US,D,20211206,000000,8.42,9.0061,8.35,8.82,268723,0
+ARHS.US,D,20211207,000000,9.18,9.29,8.41,9.22,424585,0
+ARHS.US,D,20211208,000000,9.5,9.94,8.97,9.1,898230,0
+ARHS.US,D,20211209,000000,9.8,10.36,9.39,9.95,1238522,0
+ARHS.US,D,20211210,000000,10.4951,12.4,10.47,11.87,1563351,0
+ARHS.US,D,20211213,000000,11.91,12.8962,10.81,10.96,1042505,0
+ARHS.US,D,20211214,000000,11.05,12.21,10.84,11.08,669476,0
+ARHS.US,D,20211215,000000,11.15,11.48,10.6813,11.16,242454,0
+ARHS.US,D,20211216,000000,11.61,12.04,11.15,11.21,246298,0
+ARHS.US,D,20211217,000000,11.21,12.5,11.125,11.53,1044710,0
+ARHS.US,D,20211220,000000,11.37,11.37,10.12,10.8,448636,0
+ARHS.US,D,20211221,000000,10.83,11.45,10.41,10.99,312722,0
+ARHS.US,D,20211222,000000,10.98,11.239,10.35,10.56,245734,0
+ARHS.US,D,20211223,000000,10.53,11.1,10.3,10.43,265718,0
+ARHS.US,D,20211227,000000,10.38,10.9,10.38,10.86,249867,0
+ARHS.US,D,20211228,000000,10.91,12.03,10.8,11.88,426103,0
+ARHS.US,D,20211229,000000,11.88,14.37,11.88,13.34,1393609,0
+ARHS.US,D,20211230,000000,13.34,13.61,12.79,13.58,594997,0
+ARHS.US,D,20211231,000000,13.65,14.95,13.24,13.25,422865,0
+ARHS.US,D,20220103,000000,13.44,13.8699,12.48,12.62,364605,0
+ARHS.US,D,20220104,000000,12.76,13.1153,11.8,12.28,906621,0
+ARHS.US,D,20220105,000000,12.28,12.98,11.63,11.64,402245,0
+ARHS.US,D,20220106,000000,11.58,12.7,11.25,12.45,527192,0
+ARHS.US,D,20220107,000000,12.55,12.684,11.52,11.95,781613,0
+ARHS.US,D,20220110,000000,11.77,11.86,10.81,10.92,472861,0
+ARHS.US,D,20220111,000000,10.82,11.19,10.47,10.73,409825,0
+ARHS.US,D,20220112,000000,10.85,10.85,10.11,10.46,388334,0
+ARHS.US,D,20220113,000000,10.56,10.9224,10.21,10.74,297662,0
+ARHS.US,D,20220114,000000,10.66,10.66,10.14,10.41,324250,0
+ARHS.US,D,20220118,000000,10.3,10.46,9.25,9.35,307313,0
+ARHS.US,D,20220119,000000,9.44,9.65,9.0011,9.43,317626,0
+ARHS.US,D,20220120,000000,9.41,9.9699,9.05,9.11,253807,0
+ARHS.US,D,20220121,000000,9.01,9.3,8.52,8.6,315331,0
+ARHS.US,D,20220124,000000,8.34,9.64,8.34,9.57,395651,0
+ARHS.US,D,20220125,000000,9.34,9.54,8.92,9.01,285957,0
+ARHS.US,D,20220126,000000,9.09,9.3486,8.36,8.41,267810,0
+ARHS.US,D,20220127,000000,8.52,8.605,8.1,8.25,212188,0
+ARHS.US,D,20220128,000000,8.22,8.78,8,8.53,475298,0
+ARHS.US,D,20220131,000000,8.62,9.25,8.46,8.88,368006,0
+ARHS.US,D,20220201,000000,9.02,9.35,8.86,9.09,201086,0
+ARHS.US,D,20220202,000000,9.14,9.3897,8.17,8.24,666386,0
+ARHS.US,D,20220203,000000,8.14,8.54,8.015,8.3,406336,0
+ARHS.US,D,20220204,000000,8.26,8.68,8.05,8.5,251018,0
+ARHS.US,D,20220207,000000,8.6,8.975,8.43,8.51,542147,0
+ARHS.US,D,20220208,000000,8.4,8.6,8.27,8.46,252094,0
+ARHS.US,D,20220209,000000,8.44,8.94,8.41,8.84,443812,0
+ARHS.US,D,20220210,000000,8.61,9.0248,8.44,8.48,174585,0
+ARHS.US,D,20220211,000000,8.49,8.65,8,8,314774,0
+ARHS.US,D,20220214,000000,8.05,8.2849,7.46,7.47,705333,0
+ARHS.US,D,20220215,000000,7.67,7.87,7.46,7.7,368233,0
+ARHS.US,D,20220216,000000,7.72,7.72,7.43,7.46,407580,0
+ARHS.US,D,20220217,000000,7.5,7.59,6.98,7,235703,0
+ARHS.US,D,20220218,000000,7,7.4611,6.99,7.32,343075,0
+ARHS.US,D,20220222,000000,7.09,7.3227,6.5,6.55,598318,0
+ARHS.US,D,20220223,000000,6.64,6.8,6.47,6.6,213624,0
+ARHS.US,D,20220224,000000,6.38,6.8,6.27,6.74,344374,0
+ARHS.US,D,20220225,000000,6.79,7.09,6.57,7,385778,0
+ARHS.US,D,20220228,000000,6.92,7.14,6.54,6.68,393168,0
+ARHS.US,D,20220301,000000,6.73,7.019,6.73,6.8,190044,0
+ARHS.US,D,20220302,000000,6.8,7.18,6.67,7.1,284512,0
+ARHS.US,D,20220303,000000,7.17,7.23,6.7414,6.92,217520,0
+ARHS.US,D,20220304,000000,7.17,7.17,6.46,6.48,256980,0
+ARHS.US,D,20220307,000000,6.43,6.69,6.17,6.48,709630,0
+ARHS.US,D,20220308,000000,6.39,6.92,6.25,6.61,409437,0
+ARHS.US,D,20220309,000000,6.75,7.09,6.7,7.05,347230,0
+ARHS.US,D,20220310,000000,6.95,7.02,6.56,6.76,329049,0
+ARHS.US,D,20220311,000000,6.75,6.8,6.41,6.44,261497,0
+ARHS.US,D,20220314,000000,6.55,6.6089,6.27,6.3,106719,0
+ARHS.US,D,20220315,000000,6.31,6.69,6.31,6.57,167090,0
+ARHS.US,D,20220316,000000,6.76,7.1756,6.5808,7.09,247177,0
+ARHS.US,D,20220317,000000,7.19,7.73,7.08,7.59,321256,0
+ARHS.US,D,20220318,000000,7.53,7.79,7.24,7.66,353244,0
+ARHS.US,D,20220321,000000,7.69,7.725,7.29,7.5,160682,0
+ARHS.US,D,20220322,000000,7.5,7.6887,7.45,7.65,101424,0
+ARHS.US,D,20220323,000000,7.6,7.66,7.36,7.55,195680,0
+ARHS.US,D,20220324,000000,7.61,7.62,7.25,7.61,173196,0
+ARHS.US,D,20220325,000000,7.65,7.66,7.21,7.27,149570,0
+ARHS.US,D,20220328,000000,7.27,7.36,7.01,7.36,156207,0
+ARHS.US,D,20220329,000000,7.6,7.84,7.17,7.2,923381,0
+ARHS.US,D,20220330,000000,8.68,9.18,8.1764,8.7,2038390,0
+ARHS.US,D,20220331,000000,9.05,9.47,8.42,8.51,848002,0
+ARHS.US,D,20220401,000000,8.58,8.98,8.505,8.54,529832,0
+ARHS.US,D,20220404,000000,8.51,9.24,8.4469,8.98,398443,0
+ARHS.US,D,20220405,000000,8.95,9.12,8.33,8.9,626362,0
+ARHS.US,D,20220406,000000,8.77,8.8375,8.18,8.34,473865,0
+ARHS.US,D,20220407,000000,8.27,8.57,8.04,8.09,333198,0
+ARHS.US,D,20220408,000000,8.07,8.4276,8.0301,8.33,461432,0
+ARHS.US,D,20220411,000000,8.28,8.54,8.02,8.09,301609,0
+ARHS.US,D,20220412,000000,8.22,8.4399,8.06,8.13,290126,0
+ARHS.US,D,20220413,000000,8.13,8.37,7.8,7.94,647836,0
+ARHS.US,D,20220414,000000,7.99,8.22,7.7,7.71,338957,0
+ARHS.US,D,20220418,000000,7.73,7.857,7.32,7.44,516135,0
+ARHS.US,D,20220419,000000,7.31,8.14,7.31,8,361538,0
+ARHS.US,D,20220420,000000,7.88,8.02,7.7,7.75,245404,0
+ARHS.US,D,20220421,000000,7.85,7.91,7.2,7.24,256676,0
+ARHS.US,D,20220422,000000,7.16,7.4,6.97,7.19,410233,0
+ARHS.US,D,20220425,000000,7.16,7.51,7.03,7.5,342817,0
+ARHS.US,D,20220426,000000,7.44,7.4886,7.09,7.12,163634,0
+ARHS.US,D,20220427,000000,7.12,7.46,7.12,7.25,153550,0
+ARHS.US,D,20220428,000000,7.32,7.555,7.16,7.41,133035,0
+ARHS.US,D,20220429,000000,7.35,7.59,7.1,7.17,193765,0
+ARHS.US,D,20220502,000000,7.06,7.44,7.04,7.32,184134,0
+ARHS.US,D,20220503,000000,7.32,7.69,7.28,7.67,184578,0
+ARHS.US,D,20220504,000000,7.66,7.86,7.175,7.5,269688,0
+ARHS.US,D,20220505,000000,7.38,7.49,6.93,7.18,506403,0
+ARHS.US,D,20220506,000000,7.21,7.47,6.95,7.4,576141,0
+ARHS.US,D,20220509,000000,7.2,7.465,7.12,7.19,649092,0
+ARHS.US,D,20220510,000000,7.05,7.25,6.671,6.82,503732,0
+ARHS.US,D,20220511,000000,7.07,7.07,5.83,6.24,836127,0
+ARHS.US,D,20220512,000000,6.28,6.63,6.09,6.19,810404,0
+ARHS.US,D,20220513,000000,6.29,6.6,6.1,6.15,772154,0
+ARHS.US,D,20220516,000000,6.19,6.19,5.85,6.08,358281,0
+ARHS.US,D,20220517,000000,6.4,6.62,6.155,6.54,574855,0
+ARHS.US,D,20220518,000000,6.38,6.38,5.885,5.96,415870,0
+ARHS.US,D,20220519,000000,5.98,6.045,5.76,5.89,687319,0
+ARHS.US,D,20220520,000000,6.01,6.01,5.56,5.58,977206,0
+ARHS.US,D,20220523,000000,5.72,6.0167,5.5916,5.96,903409,0
+ARHS.US,D,20220524,000000,5.83,5.83,5.33,5.36,397068,0
+ARHS.US,D,20220525,000000,5.39,5.77,5.3,5.7,345082,0
+ARHS.US,D,20220526,000000,5.9,6.06,5.8621,5.92,680227,0
+ARHS.US,D,20220527,000000,5.92,6.05,5.81,5.95,528551,0
+ARHS.US,D,20220531,000000,5.95,6,5.71,5.79,332849,0
+ARHS.US,D,20220601,000000,5.84,5.86,5.59,5.77,678810,0
+ARHS.US,D,20220602,000000,5.77,6.01,5.61,5.99,363234,0
+ARHS.US,D,20220603,000000,5.99,6.07,5.76,5.88,325869,0
+ARHS.US,D,20220606,000000,5.88,5.91,5.67,5.76,241964,0
+ARHS.US,D,20220607,000000,5.72,5.845,5.47,5.79,246260,0
+ARHS.US,D,20220608,000000,5.76,5.9,5.65,5.69,220587,0
+ARHS.US,D,20220609,000000,5.75,5.77,5.54,5.57,176757,0
+ARHS.US,D,20220610,000000,5.44,5.58,5.31,5.53,371458,0
+ARHS.US,D,20220613,000000,5.29,5.4592,5.15,5.33,294708,0
+ARHS.US,D,20220614,000000,5.46,5.6899,5.23,5.27,251976,0
+ARHS.US,D,20220615,000000,5.33,5.435,5.245,5.39,327614,0
+ARHS.US,D,20220616,000000,5.25,5.31,4.88,4.98,418619,0
+ARHS.US,D,20220617,000000,5.06,5.295,5.03,5.25,546277,0
+ARHS.US,D,20220621,000000,5.29,5.67,5.29,5.46,472692,0
+ARHS.US,D,20220622,000000,5.33,5.65,5.32,5.41,452555,0
+ARHS.US,D,20220623,000000,5.48,5.57,5.39,5.57,143095,0
+ARHS.US,D,20220624,000000,5.59,5.84,5.59,5.73,205383,0
+ARHS.US,D,20220627,000000,5.78,5.92,5.415,5.44,151438,0
+ARHS.US,D,20220628,000000,5.44,5.515,5.05,5.05,177488,0
+ARHS.US,D,20220629,000000,5.04,5.06,4.88,5.02,229668,0
+ARHS.US,D,20220630,000000,5.02,5.02,4.5,4.5,924767,0
+ARHS.US,D,20220701,000000,4.54,4.61,4.43,4.47,243191,0
+ARHS.US,D,20220705,000000,4.54,4.56,4.23,4.52,1089753,0
+ARHS.US,D,20220706,000000,4.51,4.69,4.4411,4.6,193859,0
+ARHS.US,D,20220707,000000,4.6,5.05,4.6,4.97,239052,0
+ARHS.US,D,20220708,000000,4.94,5.16,4.81,4.95,137927,0
+ARHS.US,D,20220711,000000,4.86,5,4.78,4.86,249456,0
+ARHS.US,D,20220712,000000,4.83,5.01,4.53,4.56,432436,0
+ARHS.US,D,20220713,000000,4.56,4.69,4.4001,4.64,468125,0
+ARHS.US,D,20220714,000000,4.6,4.82,4.51,4.71,127244,0
+ARHS.US,D,20220715,000000,4.75,4.96,4.65,4.95,96946,0
+ARHS.US,D,20220718,000000,5.03,5.46,5.02,5.36,507374,0
+ARHS.US,D,20220719,000000,5.38,5.65,5.38,5.54,351919,0
+ARHS.US,D,20220720,000000,5.49,5.72,5.38,5.65,397336,0
+ARHS.US,D,20220721,000000,5.71,5.71,5.51,5.59,221106,0
+ARHS.US,D,20220722,000000,5.61,5.725,5.3585,5.52,158207,0
+ARHS.US,D,20220725,000000,5.52,5.54,5.24,5.26,59263,0
+ARHS.US,D,20220726,000000,5.18,5.24,4.96,5.15,196863,0
+ARHS.US,D,20220727,000000,5.21,5.33,5.02,5.25,282913,0
+ARHS.US,D,20220728,000000,5.29,5.45,5.14,5.42,150569,0
+ARHS.US,D,20220729,000000,5.47,5.61,5.25,5.51,103081,0
+ARHS.US,D,20220801,000000,5.49,5.65,5.37,5.61,211740,0
+ARHS.US,D,20220802,000000,5.57,5.79,5.5,5.75,173731,0
+ARHS.US,D,20220803,000000,5.78,6,5.71,5.98,199588,0
+ARHS.US,D,20220804,000000,5.96,6.0798,5.75,5.95,203405,0
+ARHS.US,D,20220805,000000,5.85,6.035,5.74,6.01,277870,0
+ARHS.US,D,20220808,000000,5.99,6.37,5.99,6.28,267336,0
+ARHS.US,D,20220809,000000,6.3,6.3,5.7,5.88,279073,0
+ARHS.US,D,20220810,000000,6.06,6.45,6.05,6.4,411356,0
+ARHS.US,D,20220811,000000,8.35,8.37,7.52,7.93,3900650,0
+ARHS.US,D,20220812,000000,7.87,8.12,7.63,8.01,1633957,0
+ARHS.US,D,20220815,000000,7.99,8.93,7.865,8.84,1135248,0
+ARHS.US,D,20220816,000000,8.85,9.73,8.77,9.26,992976,0
+ARHS.US,D,20220817,000000,9.09,9.25,8.7501,8.92,501057,0
+ARHS.US,D,20220818,000000,8.86,9.55,8.6,9.52,536438,0
+ARHS.US,D,20220819,000000,9.43,9.43,8.78,8.94,515796,0
+ARHS.US,D,20220822,000000,8.68,8.99,8.51,8.95,285199,0
+ARHS.US,D,20220823,000000,8.95,9.15,8.75,8.87,513633,0
+ARHS.US,D,20220824,000000,8.89,9.2,8.84,8.94,349831,0
+ARHS.US,D,20220825,000000,8.94,9.34,8.88,9.23,289001,0
+ARHS.US,D,20220826,000000,9.18,9.29,8.6,8.7,391341,0
+ARHS.US,D,20220829,000000,8.56,8.96,8.56,8.83,262655,0
+ARHS.US,D,20220830,000000,8.88,9.055,8.665,8.8,234372,0
+ARHS.US,D,20220831,000000,8.9,8.92,8.51,8.56,337650,0
+ARHS.US,D,20220901,000000,8.5,8.53,8.0811,8.4,370868,0
+ARHS.US,D,20220902,000000,8.56,8.78,8.2996,8.55,213046,0
+ARHS.US,D,20220906,000000,8.52,9.1988,8.52,8.92,525418,0
+ARHS.US,D,20220907,000000,9.12,9.27,8.99,9.24,580524,0
+ARHS.US,D,20220908,000000,9.12,9.22,8.75,8.9,275327,0
+ARHS.US,D,20220909,000000,9.04,9.315,8.86,9.06,801108,0
+ARHS.US,D,20220912,000000,9.12,9.71,8.55,8.6,1035440,0
+ARHS.US,D,20220913,000000,8.5,8.5,8.12,8.24,551034,0
+ARHS.US,D,20220914,000000,8.27,8.385,7.99,8.14,401818,0
+ARHS.US,D,20220915,000000,8.04,8.61,8.04,8.45,531248,0
+ARHS.US,D,20220916,000000,8.45,8.45,8.15,8.42,866521,0
+ARHS.US,D,20220919,000000,8.24,8.46,8.1973,8.38,357049,0
+ARHS.US,D,20220920,000000,8.31,8.525,8.11,8.48,562279,0
+ARHS.US,D,20220921,000000,8.47,8.86,8.47,8.57,522002,0
+ARHS.US,D,20220922,000000,8.56,8.56,7.875,8.02,364616,0
+ARHS.US,D,20220923,000000,7.94,7.9428,7.73,7.88,244681,0
+ARHS.US,D,20220926,000000,7.9,8.17,7.85,7.88,189190,0
+ARHS.US,D,20220927,000000,7.98,8.25,7.55,7.6,502044,0
+ARHS.US,D,20220928,000000,7.58,7.67,7.43,7.57,246493,0
+ARHS.US,D,20220929,000000,7.44,7.44,7.22,7.39,247736,0
+ARHS.US,D,20220930,000000,7.32,7.38,7.04,7.05,308349,0
+ARHS.US,D,20221003,000000,7.15,7.47,7.02,7.36,242199,0
+ARHS.US,D,20221004,000000,7.52,7.74,7.45,7.56,183081,0
+ARHS.US,D,20221005,000000,7.46,7.53,7.23,7.48,177465,0
+ARHS.US,D,20221006,000000,7.56,7.61,7.38,7.52,121339,0
+ARHS.US,D,20221007,000000,7.45,7.69,7.14,7.27,158498,0
+ARHS.US,D,20221010,000000,7.3,7.3,6.96,7.12,257801,0
+ARHS.US,D,20221011,000000,7.12,7.45,7,7.22,208713,0
+ARHS.US,D,20221012,000000,7.28,7.36,7.1,7.17,187595,0
+ARHS.US,D,20221013,000000,6.97,7.25,6.8151,7.18,235290,0
+ARHS.US,D,20221014,000000,7.41,7.5854,7.1,7.16,281431,0
+ARHS.US,D,20221017,000000,7.38,7.8,7.34,7.64,272992,0
+ARHS.US,D,20221018,000000,7.87,8.009,7.57,7.65,221528,0
+ARHS.US,D,20221019,000000,7.63,7.71,7.3659,7.51,179334,0
+ARHS.US,D,20221020,000000,7.52,7.83,7.3887,7.43,179668,0
+ARHS.US,D,20221021,000000,7.44,7.77,7.35,7.74,120138,0
+ARHS.US,D,20221024,000000,7.79,7.925,7.52,7.86,213447,0
+ARHS.US,D,20221025,000000,7.93,8.9017,7.902,8.47,570912,0
+ARHS.US,D,20221026,000000,8.47,8.8,8.35,8.48,262202,0
+ARHS.US,D,20221027,000000,8.59,8.59,8.14,8.16,225410,0
+ARHS.US,D,20221028,000000,8.11,8.45,8.11,8.36,274923,0
+ARHS.US,D,20221031,000000,8.22,8.44,8.2,8.33,185310,0
+ARHS.US,D,20221101,000000,8.54,8.57,8.21,8.25,195141,0
+ARHS.US,D,20221102,000000,8.24,8.34,8.02,8.07,252266,0
+ARHS.US,D,20221103,000000,8.01,8.35,7.925,8.29,224031,0
+ARHS.US,D,20221104,000000,8.445,8.86,8.39,8.71,292089,0
+ARHS.US,D,20221107,000000,8.7,9.45,8.7,9.37,660142,0
+ARHS.US,D,20221108,000000,9.43,9.65,8.93,9.35,879287,0
+ARHS.US,D,20221109,000000,9.39,9.39,8.99,9.12,770786,0
+ARHS.US,D,20221110,000000,9.9,9.97,7.56,8.93,1810040,0
+ARHS.US,D,20221111,000000,8.88,9,8.505,8.72,913204,0
+ARHS.US,D,20221114,000000,8.61,9.095,8.61,8.93,557094,0
+ARHS.US,D,20221115,000000,9.19,9.375,8.845,8.96,724131,0
+ARHS.US,D,20221116,000000,8.81,8.98,8.47,8.49,645597,0
+ARHS.US,D,20221117,000000,8.33,8.37,7.99,8.34,1410510,0
+ARHS.US,D,20221118,000000,8.47,8.66,8.395,8.55,372343,0
+ARHS.US,D,20221121,000000,8.5,8.52,8.27,8.43,254425,0
+ARHS.US,D,20221122,000000,8.43,8.78,8.43,8.77,453932,0
+ARHS.US,D,20221123,000000,8.78,9.17,8.77,9.06,542378,0
+ARHS.US,D,20221125,000000,9.06,9.275,9.05,9.19,186876,0
+ARHS.US,D,20221128,000000,9.2,9.45,9.06,9.15,311953,0
+ARHS.US,D,20221129,000000,9.15,9.45,9.06,9.36,327334,0
+ARHS.US,D,20221130,000000,9.35,9.7,9.21,9.63,439420,0
+ARHS.US,D,20221201,000000,9.69,10.195,9.605,9.93,709799,0
+ARHS.US,D,20221202,000000,9.86,10.39,9.6801,10.26,1163729,0
+ARHS.US,D,20221205,000000,10.28,10.4363,9.82,9.9,730697,0
+ARHS.US,D,20221206,000000,9.88,9.91,9.545,9.61,356996,0
+ARHS.US,D,20221207,000000,9.34,9.8379,9.251,9.55,503546,0
+ARHS.US,D,20221208,000000,9.57,9.83,9.55,9.79,402235,0
+ARHS.US,D,20221209,000000,9.7,9.71,9.41,9.56,460452,0
+ARHS.US,D,20221212,000000,9.58,9.69,9.51,9.57,302600,0
+ARHS.US,D,20221213,000000,9.8,10.19,9.74,9.84,706320,0
+ARHS.US,D,20221214,000000,9.77,10.04,9.59,9.97,327225,0
+ARHS.US,D,20221215,000000,9.77,9.83,9.41,9.51,577730,0
+ARHS.US,D,20221216,000000,9.4,9.91,9.39,9.78,676345,0
+ARHS.US,D,20221219,000000,9.78,9.78,9.4,9.51,199023,0
+ARHS.US,D,20221220,000000,9.37,9.7,9.26,9.56,202326,0
+ARHS.US,D,20221221,000000,9.64,9.89,9.5693,9.79,170393,0
+ARHS.US,D,20221222,000000,9.74,9.93,9.51,9.75,160948,0
+ARHS.US,D,20221223,000000,9.76,9.8044,8.98,9.24,483208,0
+ARHS.US,D,20221227,000000,9.27,9.48,9.1,9.44,258004,0
+ARHS.US,D,20221228,000000,9.45,9.69,9.215,9.5,236109,0
+ARHS.US,D,20221229,000000,9.57,9.95,9.5401,9.75,274320,0
+ARHS.US,D,20221230,000000,9.65,9.809,9.28,9.75,438482,0
+ARHS.US,D,20230103,000000,9.76,10.16,9.35,9.4,611716,0
+ARHS.US,D,20230104,000000,9.52,10.16,9.5,10.09,922624,0
+ARHS.US,D,20230105,000000,10.05,10.58,9.96,10.3,791689,0
+ARHS.US,D,20230106,000000,10.3,10.45,10.02,10.24,421443,0
+ARHS.US,D,20230109,000000,11.55,12.2299,10.94,11.64,2383160,0
+ARHS.US,D,20230110,000000,11.83,12.0866,11.48,11.95,1034055,0
+ARHS.US,D,20230111,000000,12.1,12.49,11.81,12.21,978190,0
+ARHS.US,D,20230112,000000,12.34,13.06,12.11,12.87,1435203,0
+ARHS.US,D,20230113,000000,12.88,13.13,12.46,12.6,1024723,0
+ARHS.US,D,20230117,000000,12.58,13.33,12.26,13.13,1405148,0
+ARHS.US,D,20230118,000000,13.36,13.41,12.315,12.52,1422501,0
+ARHS.US,D,20230119,000000,12.12,12.63,12.01,12.32,851227,0
+ARHS.US,D,20230120,000000,12.4,13.05,12.2,12.92,984393,0
+ARHS.US,D,20230123,000000,13.05,14.1,12.93,13.92,2327250,0
+ARHS.US,D,20230124,000000,13.9,14.188,13.46,13.83,850476,0
+ARHS.US,D,20230125,000000,13.55,13.67,13.03,13.54,876644,0
+ARHS.US,D,20230126,000000,13.65,13.9099,12.8,13.35,1280647,0
+ARHS.US,D,20230127,000000,13.28,13.65,13.1,13.42,843382,0
+ARHS.US,D,20230130,000000,13.3,14.055,13.05,13.9,2145627,0
+ARHS.US,D,20230131,000000,14,14.46,13.81,14.15,1190382,0
+ARHS.US,D,20230201,000000,14.29,14.59,13.88,14.44,1325712,0
+ARHS.US,D,20230202,000000,14.58,14.95,14.01,14.58,1237416,0
+ARHS.US,D,20230203,000000,14.27,15.06,14.15,14.54,892423,0
+ARHS.US,D,20230206,000000,14.71,14.95,14.16,14.53,1062597,0
+ARHS.US,D,20230207,000000,14.43,15.01,14.285,14.82,977638,0
+ARHS.US,D,20230208,000000,14.96,14.99,13.83,14.49,1131461,0
+ARHS.US,D,20230209,000000,14.63,14.6399,14.025,14.07,1046590,0
+ARHS.US,D,20230210,000000,14,14.17,13.6701,13.88,733783,0
+ARHS.US,D,20230213,000000,13.96,14.3,13.74,14.26,779778,0
+ARHS.US,D,20230214,000000,14.21,14.53,13.9085,14.38,924250,0
+ARHS.US,D,20230215,000000,14.39,15,14.3,14.9,502466,0
+ARHS.US,D,20230216,000000,14.69,15.27,14.46,14.58,1125925,0
+ARHS.US,D,20230217,000000,14.47,14.53,14.01,14.31,688760,0
+ARHS.US,D,20230221,000000,14.27,14.27,13.35,13.4,1277740,0
+ARHS.US,D,20230222,000000,13.4,13.95,13.095,13.71,1552236,0
+ARHS.US,D,20230223,000000,13.84,14.3412,13.55,14.3,1406477,0
+ARHS.US,D,20230224,000000,14.1,14.49,13.92,14.03,592017,0
+ARHS.US,D,20230227,000000,14.2,14.64,14.174,14.41,594188,0
+ARHS.US,D,20230228,000000,14.45,15.13,14.4301,14.51,1448596,0
+ARHS.US,D,20230301,000000,14.645,14.8,13.97,13.98,786012,0
+ARHS.US,D,20230302,000000,13.98,14.05,13.085,13.94,1002201,0
+ARHS.US,D,20230303,000000,13.98,14.4,13.72,14.18,666638,0
+ARHS.US,D,20230306,000000,14.27,14.32,13.13,13.3,2103081,0
+ARHS.US,D,20230307,000000,13.25,13.52,12.9,13.11,1757478,0
+ARHS.US,D,20230308,000000,13.11,13.3273,12.49,12.8,3245256,0
+ARHS.US,D,20230309,000000,11.21,11.48,9.97,10.24,6044370,0
+ARHS.US,D,20230310,000000,10.1,10.1,9.28,9.44,1932814,0
+ARHS.US,D,20230313,000000,9.21,9.24,8.695,8.84,1769477,0
+ARHS.US,D,20230314,000000,9.17,9.3499,8.78,8.83,1153789,0
+ARHS.US,D,20230315,000000,8.5,8.74,8.33,8.59,1480137,0
+ARHS.US,D,20230316,000000,8.38,8.99,8.26,8.98,1001597,0
+ARHS.US,D,20230317,000000,8.96,8.96,8.3405,8.52,1308267,0
+ARHS.US,D,20230320,000000,8.65,8.96,8.415,8.52,820672,0
+ARHS.US,D,20230321,000000,8.72,8.86,8.65,8.72,705867,0
+ARHS.US,D,20230322,000000,8.69,8.69,8.22,8.22,775152,0
+ARHS.US,D,20230323,000000,8.26,8.47,8.16,8.32,770242,0
+ARHS.US,D,20230324,000000,8.25,8.25,7.99,8.14,771682,0
+ARHS.US,D,20230327,000000,8.17,8.3672,8.12,8.23,601747,0
+ARHS.US,D,20230328,000000,8.16,8.5037,8.16,8.37,817548,0
+ARHS.US,D,20230329,000000,8.45,8.49,8.12,8.33,709477,0
+ARHS.US,D,20230330,000000,8.45,8.53,8.04,8.05,1219425,0
+ARHS.US,D,20230331,000000,8.15,8.33,8.06,8.29,1426863,0
+ARHS.US,D,20230403,000000,8.28,8.405,7.8,7.84,1065800,0
+ARHS.US,D,20230404,000000,7.84,7.845,7.1991,7.5,1994859,0
+ARHS.US,D,20230405,000000,7.67,7.79,7.36,7.515,1069131,0
+ARHS.US,D,20230406,000000,7.49,7.67,7.29,7.56,1084770,0
+ARHS.US,D,20230410,000000,7.49,7.91,7.45,7.86,683662,0
+ARHS.US,D,20230411,000000,7.88,7.945,7.71,7.87,978383,0
+ARHS.US,D,20230412,000000,7.93,8.115,7.74,7.83,763179,0
+ARHS.US,D,20230413,000000,7.87,7.89,7.75,7.85,495934,0
+ARHS.US,D,20230414,000000,7.89,8.05,7.7325,7.84,551629,0
+ARHS.US,D,20230417,000000,7.85,8.09,7.8,8.07,769791,0
+ARHS.US,D,20230418,000000,8.08,8.275,8.05,8.24,540276,0
+ARHS.US,D,20230419,000000,8.2,8.25,7.93,8.16,546496,0
+ARHS.US,D,20230420,000000,8.1,8.37,7.98,8.32,649089,0
+ARHS.US,D,20230421,000000,8.27,8.3,8.11,8.16,651381,0
+ARHS.US,D,20230424,000000,8.13,8.21,7.83,7.98,820383,0
+ARHS.US,D,20230425,000000,7.85,7.85,7.65,7.68,731279,0
+ARHS.US,D,20230426,000000,7.62,7.74,7.41,7.48,1165031,0
+ARHS.US,D,20230427,000000,7.5,7.865,7.49,7.83,705385,0
+ARHS.US,D,20230428,000000,7.79,8.05,7.79,8.02,349687,0
+ARHS.US,D,20230501,000000,8,8.1,7.88,7.98,600897,0
+ARHS.US,D,20230502,000000,7.87,7.9,7.57,7.65,615002,0
+ARHS.US,D,20230503,000000,7.59,7.8499,7.39,7.43,962694,0
+ARHS.US,D,20230504,000000,6.9,8.05,6.89,7.61,1097852,0
+ARHS.US,D,20230505,000000,7.76,8.28,7.76,8.19,1072403,0
+ARHS.US,D,20230508,000000,8.38,8.4299,8.015,8.37,1190284,0
+ARHS.US,D,20230509,000000,8.42,8.845,8.38,8.57,1406802,0
+ARHS.US,D,20230510,000000,8.67,8.885,8.6001,8.72,992194,0
+ARHS.US,D,20230511,000000,8.62,8.735,8.3965,8.63,771549,0
+ARHS.US,D,20230512,000000,8.65,8.715,8.2553,8.53,565779,0
+ARHS.US,D,20230515,000000,8.54,8.54,8.18,8.44,655938,0
+ARHS.US,D,20230516,000000,8.33,8.43,7.4001,7.43,1091735,0
+ARHS.US,D,20230517,000000,7.47,7.705,7.4301,7.62,755246,0
+ARHS.US,D,20230518,000000,7.62,7.79,7.43,7.55,782031,0
+ARHS.US,D,20230519,000000,7.59,7.61,7.22,7.37,657725,0
+ARHS.US,D,20230522,000000,7.47,7.48,7.225,7.415,483165,0
+ARHS.US,D,20230523,000000,7.47,7.57,7.39,7.42,621178,0
+ARHS.US,D,20230524,000000,7.35,7.39,7.01,7.19,350876,0
+ARHS.US,D,20230525,000000,7.19,7.315,7.01,7.16,536090,0
+ARHS.US,D,20230526,000000,7.12,7.28,6.91,7.19,413461,0
+ARHS.US,D,20230530,000000,7.15,7.3609,7.11,7.13,723192,0
+ARHS.US,D,20230531,000000,7.1,7.2,6.945,7.07,843716,0
+ARHS.US,D,20230601,000000,7.07,7.07,6.75,6.81,698245,0
+ARHS.US,D,20230602,000000,6.91,7.26,6.91,7.25,655207,0
+ARHS.US,D,20230605,000000,7.25,7.37,7.2,7.24,562044,0
+ARHS.US,D,20230606,000000,7.2,7.685,7.2,7.55,545604,0
+ARHS.US,D,20230607,000000,7.68,8.265,7.67,8.05,1031876,0
+ARHS.US,D,20230608,000000,8.06,8.78,8.04,8.49,1597272,0
+ARHS.US,D,20230609,000000,8.5,8.71,8.41,8.44,680274,0
+ARHS.US,D,20230612,000000,8.48,8.65,8.46,8.63,483137,0
+ARHS.US,D,20230613,000000,8.73,9.26,8.7024,9.24,835881,0
+ARHS.US,D,20230614,000000,9.21,9.38,8.9513,9.04,700692,0
+ARHS.US,D,20230615,000000,9.03,9.13,8.915,9.09,385815,0
+ARHS.US,D,20230616,000000,9.09,9.18,8.83,8.92,427940,0
+ARHS.US,D,20230620,000000,8.9,9.155,8.75,9.13,571638,0
+ARHS.US,D,20230621,000000,9.1,9.31,8.9793,9.13,474666,0
+ARHS.US,D,20230622,000000,9.12,9.47,8.96,9.43,499169,0
+ARHS.US,D,20230623,000000,9.26,9.46,9.14,9.24,801006,0
+ARHS.US,D,20230626,000000,9.32,9.625,9.23,9.45,479060,0
+ARHS.US,D,20230627,000000,9.8,10.285,9.76,10.23,1222425,0
+ARHS.US,D,20230628,000000,10.18,10.33,9.905,9.97,630942,0
+ARHS.US,D,20230629,000000,9.96,10.14,9.915,10.03,476454,0
+ARHS.US,D,20230630,000000,10.15,10.5,10.04,10.43,632570,0
+ARHS.US,D,20230703,000000,10.43,10.57,10.3,10.45,257690,0
+ARHS.US,D,20230705,000000,10.42,10.43,10.15,10.3,579001,0
+ARHS.US,D,20230706,000000,10.11,10.16,10,10.13,488190,0
+ARHS.US,D,20230707,000000,10.07,10.255,10.005,10.16,761702,0
+ARHS.US,D,20230710,000000,10.04,10.865,10.04,10.6,923465,0
+ARHS.US,D,20230711,000000,10.69,11.34,10.63,11.16,958855,0
+ARHS.US,D,20230712,000000,11.35,11.47,11.19,11.25,765358,0
+ARHS.US,D,20230713,000000,11.28,11.34,10.418,10.59,768842,0
+ARHS.US,D,20230714,000000,10.67,10.92,10.62,10.83,496458,0
+ARHS.US,D,20230717,000000,10.86,11.275,10.77,11.25,617909,0
+ARHS.US,D,20230718,000000,11.23,11.56,11.22,11.51,385092,0
+ARHS.US,D,20230719,000000,11.58,11.82,11.42,11.49,697400,0
+ARHS.US,D,20230720,000000,11.43,11.47,11.105,11.29,502269,0
+ARHS.US,D,20230721,000000,11.33,11.39,11.01,11.09,509041,0
+ARHS.US,D,20230724,000000,11.09,11.4294,10.98,11.16,462896,0
+ARHS.US,D,20230725,000000,11.17,11.49,11.06,11.36,392427,0
+ARHS.US,D,20230726,000000,11.4,11.46,11.19,11.44,378807,0
+ARHS.US,D,20230727,000000,11.53,11.55,10.91,11.02,639407,0
+ARHS.US,D,20230728,000000,11.08,11.1479,10.72,11.04,611146,0
+ARHS.US,D,20230731,000000,11.09,11.475,11.06,11.46,567855,0
+ARHS.US,D,20230801,000000,11.32,11.74,11.25,11.74,482161,0
+ARHS.US,D,20230802,000000,11.51,11.7801,11.4659,11.56,521471,0
+ARHS.US,D,20230803,000000,11.53,12.02,11.53,11.93,1370728,0
+ARHS.US,D,20230804,000000,11.97,12.46,11.84,12.05,1944780,0
+ARHS.US,D,20230807,000000,12.15,12.21,11.485,11.73,1007929,0
+ARHS.US,D,20230808,000000,11.5,11.81,11.14,11.6,1191184,0
+ARHS.US,D,20230809,000000,12,13.01,11.98,12.61,3344217,0
+ARHS.US,D,20230810,000000,12.84,13,12.225,12.3,940787,0
+ARHS.US,D,20230811,000000,12.27,12.33,11.55,11.75,976116,0
+ARHS.US,D,20230814,000000,11.66,12.02,11.66,11.98,391087,0
+ARHS.US,D,20230815,000000,11.9,12.51,11.82,12.21,575252,0
+ARHS.US,D,20230816,000000,10.57,11.37,10.09,10.17,5206989,0
+ARHS.US,D,20230817,000000,10.405,10.75,10.05,10.07,7293414,0
+ARHS.US,D,20230818,000000,9.9,10.485,9.78,10.31,1559754,0
+ARHS.US,D,20230821,000000,10.32,10.52,9.95,9.96,1139896,0
+ARHS.US,D,20230822,000000,9.98,9.99,9.654,9.8,1519144,0
+ARHS.US,D,20230823,000000,9.85,9.995,9.695,9.89,1091268,0
+ARHS.US,D,20230824,000000,9.86,10,9.685,9.72,745759,0
+ARHS.US,D,20230825,000000,9.75,9.78,9.365,9.52,622029,0
+ARHS.US,D,20230828,000000,9.57,9.66,9.475,9.54,464572,0
+ARHS.US,D,20230829,000000,9.44,9.65,9.35,9.5,608369,0
+ARHS.US,D,20230830,000000,9.5,9.945,9.5,9.83,596538,0
+ARHS.US,D,20230831,000000,9.79,9.97,9.75,9.9,648421,0
+ARHS.US,D,20230901,000000,9.96,10.105,9.88,10.08,534753,0
+ARHS.US,D,20230905,000000,10.02,10.43,10,10.08,2773328,0
+ARHS.US,D,20230906,000000,10.06,10.08,9.32,9.66,939347,0
+ARHS.US,D,20230907,000000,9.59,9.88,9.38,9.8,539125,0
+ARHS.US,D,20230908,000000,9.73,9.73,9.468,9.58,597219,0
+ARHS.US,D,20230911,000000,9.69,9.76,9.565,9.72,335050,0
+ARHS.US,D,20230912,000000,9.67,9.81,9.511,9.6,716384,0
+ARHS.US,D,20230913,000000,9.59,9.67,9.505,9.64,366079,0
+ARHS.US,D,20230914,000000,9.78,10.19,9.75,10.04,585590,0
+ARHS.US,D,20230915,000000,10.02,10.06,9.92,9.98,2166605,0
+ARHS.US,D,20230918,000000,9.89,9.985,9.67,9.68,696669,0
+ARHS.US,D,20230919,000000,9.66,9.83,9.4,9.56,712959,0
+ARHS.US,D,20230920,000000,9.61,9.86,9.39,9.4,435959,0
+ARHS.US,D,20230921,000000,9.21,9.32,9.08,9.18,622575,0
+ARHS.US,D,20230922,000000,9.22,9.26,8.925,8.99,614625,0
+ARHS.US,D,20230925,000000,8.99,9.195,8.98,9.17,632467,0
+ARHS.US,D,20230926,000000,9.07,9.245,9.0004,9.08,600034,0
+ARHS.US,D,20230927,000000,9.15,9.31,9.12,9.17,542060,0
+ARHS.US,D,20230928,000000,9.15,9.38,9,9.32,576471,0
+ARHS.US,D,20230929,000000,9.4,9.545,9.275,9.3,389740,0
+ARHS.US,D,20231002,000000,9.25,9.39,9.06,9.18,517563,0
+ARHS.US,D,20231003,000000,9.13,9.255,8.875,8.9,396468,0
+ARHS.US,D,20231004,000000,8.9,9.01,8.81,9,386276,0
+ARHS.US,D,20231005,000000,9,9.07,8.725,9.07,327855,0
+ARHS.US,D,20231006,000000,9.02,9.525,8.9,9.36,504632,0
+ARHS.US,D,20231009,000000,9.25,9.45,9.06,9.42,473175,0
+ARHS.US,D,20231010,000000,9.43,9.79,9.335,9.59,521677,0
+ARHS.US,D,20231011,000000,9.63,9.72,9.44,9.61,454119,0
+ARHS.US,D,20231012,000000,9.57,9.57,9.21,9.27,775924,0
+ARHS.US,D,20231013,000000,9.32,9.56,9.28,9.45,467013,0
+ARHS.US,D,20231016,000000,9.52,9.735,9.4,9.71,390381,0
+ARHS.US,D,20231017,000000,9.6,9.98,9.6,9.8,556684,0
+ARHS.US,D,20231018,000000,9.72,9.72,9.21,9.35,519416,0
+ARHS.US,D,20231019,000000,9.38,9.48,9.15,9.16,302479,0
+ARHS.US,D,20231020,000000,9.12,9.125,8.822,8.88,468965,0
+ARHS.US,D,20231023,000000,8.87,8.92,8.62,8.65,372622,0
+ARHS.US,D,20231024,000000,8.72,8.845,8.385,8.44,571835,0
+ARHS.US,D,20231025,000000,8.38,8.49,8.16,8.45,921950,0
+ARHS.US,D,20231026,000000,8.43,8.56,8.16,8.36,545322,0
+ARHS.US,D,20231027,000000,8.42,8.51,8.22,8.25,622373,0
+ARHS.US,D,20231030,000000,8.38,8.6,8.265,8.34,973561,0
+ARHS.US,D,20231031,000000,8.4,8.63,8.23,8.62,667354,0
+ARHS.US,D,20231101,000000,8.4,8.53,8.125,8.19,1903443,0
+ARHS.US,D,20231102,000000,7.67,8.65,7.56,8,3042161,0
+ARHS.US,D,20231103,000000,8.14,8.66,8,8.61,1637666,0
+ARHS.US,D,20231106,000000,8.7,9.015,8.5701,8.84,1478615,0
+ARHS.US,D,20231107,000000,8.82,9.07,8.7289,9.05,724124,0
+ARHS.US,D,20231108,000000,9,9.1197,8.82,8.86,713824,0
+ARHS.US,D,20231109,000000,8.92,9.035,8.04,8.16,848739,0
+ARHS.US,D,20231110,000000,8.19,8.495,8.15,8.45,525122,0
+ARHS.US,D,20231113,000000,8.38,8.46,8.25,8.46,455861,0
+ARHS.US,D,20231114,000000,8.62,9.4,8.62,8.9,1236120,0
+ARHS.US,D,20231115,000000,8.53,8.685,8.2233,8.5,4121693,0
+ARHS.US,D,20231116,000000,8.54,8.665,8.36,8.5,807291,0
+ARHS.US,D,20231117,000000,8.54,8.8,8.46,8.65,855353,0
+ARHS.US,D,20231120,000000,8.63,8.74,8.49,8.67,792860,0
+ARHS.US,D,20231121,000000,8.62,9.025,8.585,8.99,1797918,0
+ARHS.US,D,20231122,000000,9,9.23,8.87,8.95,1079926,0
+ARHS.US,D,20231124,000000,8.95,9.24,8.93,9.12,441598,0
+ARHS.US,D,20231127,000000,9.1,9.13,8.96,9.07,468770,0
+ARHS.US,D,20231128,000000,9.08,9.29,8.96,9.14,556585,0
+ARHS.US,D,20231129,000000,9.21,9.41,9.17,9.23,448290,0
+ARHS.US,D,20231130,000000,9.28,9.34,9.15,9.32,516085,0
+ARHS.US,D,20231201,000000,9.28,9.845,9.21,9.81,593050,0
+ARHS.US,D,20231204,000000,9.8,9.99,9.47,9.52,1007264,0
+ARHS.US,D,20231205,000000,9.45,9.62,9.25,9.46,881660,0
+ARHS.US,D,20231206,000000,9.62,9.65,9.2992,9.31,392839,0
+ARHS.US,D,20231207,000000,9.35,9.47,9.19,9.44,721787,0
+ARHS.US,D,20231208,000000,9.36,9.395,9.2,9.37,641574,0
+ARHS.US,D,20231211,000000,9.41,9.835,9.4,9.685,809245,0
+ARHS.US,D,20231212,000000,9.68,9.72,9.465,9.56,463178,0
+ARHS.US,D,20231213,000000,9.5,9.94,9.255,9.94,864145,0
+ARHS.US,D,20231214,000000,10,10.75,9.87,10.73,2125868,0
+ARHS.US,D,20231215,000000,10.75,10.77,10.48,10.76,1032298,0
+ARHS.US,D,20231218,000000,10.77,10.85,10.63,10.84,1189070,0
+ARHS.US,D,20231219,000000,10.88,11.15,10.795,11.09,978759,0
+ARHS.US,D,20231220,000000,11.09,11.45,10.87,10.91,1828599,0
+ARHS.US,D,20231221,000000,11.09,11.38,11.01,11.35,718517,0
+ARHS.US,D,20231222,000000,11.34,11.56,11.275,11.52,488901,0
+ARHS.US,D,20231226,000000,11.56,11.89,11.48,11.88,909731,0
+ARHS.US,D,20231227,000000,11.87,12.01,11.685,11.93,702224,0
+ARHS.US,D,20231228,000000,11.88,12.07,11.875,12.06,656842,0
+ARHS.US,D,20231229,000000,12.07,12.15,11.82,11.85,686955,0
+ARHS.US,D,20240102,000000,11.74,11.92,11.54,11.67,826969,0
+ARHS.US,D,20240103,000000,11.45,11.68,11.12,11.35,1159522,0
+ARHS.US,D,20240104,000000,11.3,11.4,10.84,11.05,1913022,0
+ARHS.US,D,20240105,000000,11.04,11.42,10.9,11.35,898890,0
+ARHS.US,D,20240108,000000,11.32,11.61,11.32,11.47,638424,0
+ARHS.US,D,20240109,000000,11.29,11.47,11.2,11.2,698316,0
+ARHS.US,D,20240110,000000,11.2,11.21,10.755,10.79,1453604,0
+ARHS.US,D,20240111,000000,10.7,10.85,10.405,10.75,1160133,0
+ARHS.US,D,20240112,000000,10.75,10.96,10.57,10.7,728377,0
+ARHS.US,D,20240116,000000,10.67,11.085,10.62,11.07,584877,0
+ARHS.US,D,20240117,000000,10.96,11.13,10.83,11.12,527434,0
+ARHS.US,D,20240118,000000,11.26,11.38,11.1275,11.36,734311,0
+ARHS.US,D,20240119,000000,11.42,11.69,11.225,11.69,496198,0
+ARHS.US,D,20240122,000000,11.79,11.95,11.72,11.93,608241,0
+ARHS.US,D,20240123,000000,11.95,12.19,11.91,12.13,856020,0
+ARHS.US,D,20240124,000000,12.25,12.645,11.575,11.65,1931822,0
+ARHS.US,D,20240125,000000,11.88,12.335,11.78,12.32,954728,0
+ARHS.US,D,20240126,000000,12.35,12.57,12.08,12.14,582293,0
+ARHS.US,D,20240129,000000,12.21,12.275,11.99,12.13,562241,0
+ARHS.US,D,20240130,000000,12.03,12.25,11.865,12.24,838404,0
+ARHS.US,D,20240131,000000,12.16,12.22,11.69,11.69,557410,0
+ARHS.US,D,20240201,000000,11.82,11.99,11.555,11.93,366029,0
+ARHS.US,D,20240202,000000,11.79,11.92,11.525,11.85,654136,0
+ARHS.US,D,20240205,000000,11.61,11.79,11.425,11.43,433560,0
+ARHS.US,D,20240206,000000,11.51,11.87,11.38,11.68,782092,0
+ARHS.US,D,20240207,000000,11.71,11.83,11.385,11.59,702570,0
+ARHS.US,D,20240208,000000,11.62,12.2,11.57,12,818147,0
+ARHS.US,D,20240209,000000,12.14,12.15,11.95,12.15,336486,0
+ARHS.US,D,20240212,000000,12.16,12.8,12.1,12.74,697663,0
+ARHS.US,D,20240213,000000,12.31,12.5063,11.995,12.22,944311,0
+ARHS.US,D,20240214,000000,12.49,12.75,12.3709,12.75,751210,0
+ARHS.US,D,20240215,000000,12.82,12.97,12.69,12.95,606978,0
+ARHS.US,D,20240216,000000,12.89,13.14,12.64,13.06,643505,0
+ARHS.US,D,20240220,000000,12.81,13,12.595,12.83,661039,0
+ARHS.US,D,20240221,000000,12.71,12.875,12.61,12.69,508948,0
+ARHS.US,D,20240222,000000,12.81,13.055,12.79,13.04,631354,0
+ARHS.US,D,20240223,000000,13.12,13.31,13.02,13.2,598608,0
+ARHS.US,D,20240226,000000,13.23,13.46,13.04,13.43,453577,0
+ARHS.US,D,20240227,000000,13.5,13.775,13.44,13.47,774949,0
+ARHS.US,D,20240228,000000,13.29,13.44,13.19,13.2,389270,0
+ARHS.US,D,20240229,000000,13.36,13.5299,13.2,13.22,508820,0
+ARHS.US,D,20240301,000000,13.36,13.36,13.025,13.1,630077,0
+ARHS.US,D,20240304,000000,13.12,13.335,12.73,12.73,788132,0
+ARHS.US,D,20240305,000000,12.69,13.14,12.51,12.93,1245225,0
+ARHS.US,D,20240306,000000,13.11,13.25,12.605,12.82,1631813,0
+ARHS.US,D,20240307,000000,14,15.59,13.8,14.37,3614594,0
+ARHS.US,D,20240308,000000,14.7,15.36,14.42,14.9,2212978,0
+ARHS.US,D,20240311,000000,14.81,15.19,14.55,15.03,1064478,0
+ARHS.US,D,20240312,000000,15.14,15.5599,14.91,15.14,1004457,0
+ARHS.US,D,20240313,000000,15.21,16.43,15.205,16.02,1949483,0
+ARHS.US,D,20240314,000000,16.02,16.16,15.49,15.71,1772983,0
+ARHS.US,D,20240315,000000,15.44,15.66,15.24,15.27,1832329,0
+ARHS.US,D,20240318,000000,15.23,15.53,14.865,15.11,2254427,0
+ARHS.US,D,20240319,000000,14.67,15.13,14,14.85,3107341,0
+ARHS.US,D,20240320,000000,14.63,14.72,14.13,14.52,1728194,0
+ARHS.US,D,20240321,000000,14.52,15.505,14.52,15.47,1804379,0
+ARHS.US,D,20240322,000000,15.04,15.36,14.84,15.15,1465253,0
+ARHS.US,D,20240325,000000,15.07,15.315,14.26,14.27,1665973,0
+ARHS.US,D,20240326,000000,14.28,15.03,14.25,14.85,1866316,0
+ARHS.US,D,20240327,000000,15.04,15.28,14.52,14.8,1923267,0
+ARHS.US,D,20240328,000000,15.06,16.2,15.06,15.39,2766812,0
+ARHS.US,D,20240401,000000,15.32,15.55,14.78,15.51,1840658,0
+ARHS.US,D,20240402,000000,15.27,15.38,15,15.24,1395498,0
+ARHS.US,D,20240403,000000,15.06,15.66,14.88,15.65,1217281,0
+ARHS.US,D,20240404,000000,15.83,16.145,15.42,15.46,1718583,0
+ARHS.US,D,20240405,000000,15.41,15.755,15.311,15.7,871058,0
+ARHS.US,D,20240408,000000,15.81,16.37,15.81,16.27,1245944,0
+ARHS.US,D,20240409,000000,16.34,16.6,16.055,16.21,1334785,0
+ARHS.US,D,20240410,000000,15.67,16.025,15.32,15.82,1136460,0
+ARHS.US,D,20240411,000000,15.88,16.015,15.71,15.84,850876,0
+ARHS.US,D,20240412,000000,15.69,15.81,15.51,15.69,1046682,0
+ARHS.US,D,20240415,000000,15.87,16.07,14.645,14.76,1540912,0
+ARHS.US,D,20240416,000000,14.65,14.7104,14.23,14.42,1076559,0
+ARHS.US,D,20240417,000000,14.67,14.68,14.22,14.5,766747,0
+ARHS.US,D,20240418,000000,14.5,14.66,13.98,14.03,1009678,0
+ARHS.US,D,20240419,000000,14.01,14.21,13.79,13.82,780684,0
+ARHS.US,D,20240422,000000,13.97,14.12,13.64,14.07,1217654,0
+ARHS.US,D,20240423,000000,14.18,14.71,14.01,14.71,1077113,0
+ARHS.US,D,20240424,000000,14.79,15.035,14.06,14.06,1234109,0
+ARHS.US,D,20240425,000000,13.73,13.77,13.42,13.61,875188,0
+ARHS.US,D,20240426,000000,13.7,14.0499,13.58,13.73,745022,0
+ARHS.US,D,20240429,000000,13.85,14.1,13.36,13.46,912623,0
+ARHS.US,D,20240430,000000,13.02,13.165,12.63,12.66,1114257,0
+ARHS.US,D,20240501,000000,12.52,13.21,12.51,12.83,931010,0
+ARHS.US,D,20240502,000000,13.05,13.06,12.73,13.03,626555,0
+ARHS.US,D,20240503,000000,13.33,13.63,13.12,13.16,796211,0
+ARHS.US,D,20240506,000000,13.22,13.645,13.18,13.61,833526,0
+ARHS.US,D,20240507,000000,13.57,13.59,13.12,13.28,934839,0
+ARHS.US,D,20240508,000000,13.14,13.32,12.92,13.22,1650526,0
+ARHS.US,D,20240509,000000,13.75,15.88,13.61,15.5,2747548,0
+ARHS.US,D,20240510,000000,15.65,16.33,15.55,16.32,1631234,0
+ARHS.US,D,20240513,000000,16.4,16.75,15.99,16.4,2111776,0
+ARHS.US,D,20240514,000000,16.51,17.05,16.51,16.96,1264257,0
+ARHS.US,D,20240515,000000,17.08,17.27,16.78,16.9,1269845,0
+ARHS.US,D,20240516,000000,16.83,16.87,16.06,16.42,954467,0
+ARHS.US,D,20240517,000000,16.53,16.54,16.03,16.35,726914,0
+ARHS.US,D,20240520,000000,16.4,16.9,16.33,16.4,1057277,0
+ARHS.US,D,20240521,000000,16.41,16.43,15.71,15.97,1045874,0
+ARHS.US,D,20240522,000000,16.02,16.46,15.86,15.98,1729845,0
+ARHS.US,D,20240523,000000,16.07,16.32,15.81,16.01,966753,0
+ARHS.US,D,20240524,000000,16.18,16.93,16.08,16.8,1042064,0
+ARHS.US,D,20240528,000000,16.92,17.615,16.72,17.49,991200,0
+ARHS.US,D,20240529,000000,17.27,17.675,16.97,17.58,927975,0
+ARHS.US,D,20240530,000000,17.6,18.06,17.57,18.05,775037,0
+ARHS.US,D,20240531,000000,18.23,18.81,18.035,18.81,2435310,0
+ARHS.US,D,20240603,000000,18.73,19.25,18.72,18.98,2034089,0
+ARHS.US,D,20240604,000000,18.91,19.14,18.5501,18.87,967761,0
+ARHS.US,D,20240605,000000,18.78,19.548,18.7101,19.51,1150321,0
+ARHS.US,D,20240606,000000,19.5,19.64,18.94,19.22,1200539,0
+ARHS.US,D,20240607,000000,19.11,19.81,19.11,19.68,1816591,0
+ARHS.US,D,20240610,000000,19.53,19.54,18.66,19,1436058,0
+ARHS.US,D,20240611,000000,18.83,19.31,18.7165,19.1,1038039,0
+ARHS.US,D,20240612,000000,19.69,19.8,18.89,18.97,959462,0
+ARHS.US,D,20240613,000000,18.88,19.3,18.83,18.89,685882,0
+ARHS.US,D,20240614,000000,18.66,18.98,17.99,18.2,1816199,0
+ARHS.US,D,20240617,000000,18.15,18.45,17.945,18.44,905627,0
+ARHS.US,D,20240618,000000,18.77,19.06,18.4,18.93,1293456,0
+ARHS.US,D,20240620,000000,18.74,19.025,17.77,17.93,1118099,0
+ARHS.US,D,20240621,000000,17.82,17.82,16.86,17.09,1454916,0
+ARHS.US,D,20240624,000000,17.11,17.6,17.09,17.49,1004301,0
+ARHS.US,D,20240625,000000,17.43,17.45,16.73,16.9,1001423,0
+ARHS.US,D,20240626,000000,16.85,17,16.55,16.97,1161772,0
+ARHS.US,D,20240627,000000,16.7,17.27,16.68,17,994354,0
+ARHS.US,D,20240628,000000,17.08,17.445,16.75,16.94,8285907,0
+ARHS.US,D,20240701,000000,16.96,16.97,15.625,15.82,1380296,0
+ARHS.US,D,20240702,000000,15.6,16.09,15.35,15.93,1012804,0
+ARHS.US,D,20240703,000000,16.15,16.38,15.89,15.9,709102,0
+ARHS.US,D,20240705,000000,16,16,15.66,15.8,721286,0
+ARHS.US,D,20240708,000000,15.33,15.485,14.22,14.76,3368716,0
+ARHS.US,D,20240709,000000,14.91,15.18,14.61,14.68,1337946,0
+ARHS.US,D,20240710,000000,14.82,15.01,14.66,14.97,882147,0
+ARHS.US,D,20240711,000000,15.33,16.25,15.295,16.04,1490415,0
+ARHS.US,D,20240712,000000,16.15,16.86,16.13,16.17,1234830,0
+ARHS.US,D,20240715,000000,16.34,16.6,15.92,16.29,898921,0
+ARHS.US,D,20240716,000000,16.57,17.27,16.54,16.99,1069791,0
+ARHS.US,D,20240717,000000,16.72,17.05,16.22,16.41,839459,0
+ARHS.US,D,20240718,000000,16.46,16.85,15.79,15.92,511856,0
+ARHS.US,D,20240719,000000,15.96,16.06,15.65,15.75,575731,0
+ARHS.US,D,20240722,000000,16.03,16.435,15.61,16.28,820863,0
+ARHS.US,D,20240723,000000,16.07,16.39,15.71,16.29,959698,0
+ARHS.US,D,20240724,000000,16.11,16.53,15.77,15.85,1596494,0
+ARHS.US,D,20240725,000000,15.85,15.985,15.345,15.63,1452236,0
+ARHS.US,D,20240726,000000,16.01,16.42,15.73,16.34,921382,0
+ARHS.US,D,20240729,000000,16.27,16.46,15.35,15.56,1294739,0
+ARHS.US,D,20240730,000000,15.56,15.71,15.01,15.29,724088,0
+ARHS.US,D,20240731,000000,15.4,15.61,15.04,15.19,917790,0
+ARHS.US,D,20240801,000000,15.17,15.255,13.5,13.68,1747940,0
+ARHS.US,D,20240802,000000,13.09,13.66,12.735,13.66,1626701,0
+ARHS.US,D,20240805,000000,12.6,13.88,12.6,13.82,1506359,0
+ARHS.US,D,20240806,000000,13.92,14.505,13.68,14.3,1122315,0
+ARHS.US,D,20240807,000000,14.31,14.5,13.56,13.84,1526069,0
+ARHS.US,D,20240808,000000,8.98,12.11,8.5,12.1,8588647,0
+ARHS.US,D,20240809,000000,12.06,12.92,11.85,12.66,2463332,0
+ARHS.US,D,20240812,000000,12.51,12.59,11.4201,11.72,2037929,0
+ARHS.US,D,20240813,000000,11.76,12.2,11.49,11.71,2344774,0
+ARHS.US,D,20240814,000000,11.81,11.96,11.515,11.94,1068460,0
+ARHS.US,D,20240815,000000,12.31,12.6412,11.7,11.78,1430091,0
+ARHS.US,D,20240816,000000,11.72,11.99,11.52,11.56,1616418,0
+ARHS.US,D,20240819,000000,11.57,11.77,11.36,11.45,1392121,0
+ARHS.US,D,20240820,000000,11.35,11.62,11.31,11.47,988867,0
+ARHS.US,D,20240821,000000,11.55,12.16,11.48,12.15,953269,0
+ARHS.US,D,20240822,000000,12.06,12.11,11.76,11.8,1516583,0
+ARHS.US,D,20240823,000000,11.96,12.84,11.84,12.71,1363610,0
+ARHS.US,D,20240826,000000,12.77,12.78,12.31,12.41,942305,0
+ARHS.US,D,20240827,000000,12.39,12.615,12.282,12.54,730089,0
+ARHS.US,D,20240828,000000,12.49,12.67,12.3,12.44,850490,0
+ARHS.US,D,20240829,000000,12.66,12.7099,12.22,12.31,851686,0
+ARHS.US,D,20240830,000000,12.53,12.53,12.175,12.31,647383,0
+ARHS.US,D,20240903,000000,12.2,12.29,11.65,11.7,810174,0
+ARHS.US,D,20240904,000000,11.66,11.96,10.99,11.25,1174146,0
+ARHS.US,D,20240905,000000,11.32,11.495,11.07,11.13,614815,0
+ARHS.US,D,20240906,000000,11.14,11.27,10.94,11.01,511546,0
+ARHS.US,D,20240909,000000,11.13,11.69,10.85,10.86,1198593,0
+ARHS.US,D,20240910,000000,10.86,10.94,10.61,10.74,1002237,0
+ARHS.US,D,20240911,000000,10.72,11.09,10.645,10.94,777680,0
+ARHS.US,D,20240912,000000,10.84,11.17,10.81,11.17,768050,0
+ARHS.US,D,20240913,000000,11.74,12.73,11.72,12.45,2066321,0
+ARHS.US,D,20240916,000000,12.59,12.94,12.24,12.35,734871,0
+ARHS.US,D,20240917,000000,12.48,13.21,12.42,13.2,1067566,0
+ARHS.US,D,20240918,000000,13.3,13.95,13.07,13.31,1551284,0
+ARHS.US,D,20240919,000000,13.77,13.97,13.25,13.33,843283,0
+ARHS.US,D,20240920,000000,13.31,13.49,12.98,13.14,1900774,0
+ARHS.US,D,20240923,000000,13.24,13.37,12.915,13.31,466296,0
+ARHS.US,D,20240924,000000,13.31,13.33,12.44,12.54,942611,0
+ARHS.US,D,20240925,000000,12.51,12.6,12.18,12.31,861186,0
+ARHS.US,D,20240926,000000,12.54,12.73,12.37,12.53,952450,0
+ARHS.US,D,20240927,000000,12.73,12.82,12.465,12.73,627356,0
+ARHS.US,D,20240930,000000,12.67,12.81,12.07,12.31,1182999,0
+ARHS.US,D,20241001,000000,12.25,12.31,11.72,11.76,942084,0
+ARHS.US,D,20241002,000000,11.33,11.52,10.91,10.93,2576982,0
+ARHS.US,D,20241003,000000,10.83,10.92,10.19,10.59,2682365,0
+ARHS.US,D,20241004,000000,11.29,11.35,10.58,10.82,2037363,0
+ARHS.US,D,20241007,000000,10.66,10.702,10.34,10.54,1612837,0
+ARHS.US,D,20241008,000000,10.55,10.75,10.51,10.62,781557,0
+ARHS.US,D,20241009,000000,10.62,10.7,10.47,10.47,1803919,0
+ARHS.US,D,20241010,000000,10.44,10.46,10.01,10.37,1405648,0
+ARHS.US,D,20241011,000000,10.28,10.666,10.22,10.52,986567,0
+ARHS.US,D,20241014,000000,10.47,10.57,10.31,10.34,614617,0
+ARHS.US,D,20241015,000000,10,10.055,9.42,9.46,3269448,0
+ARHS.US,D,20241016,000000,9.53,9.67,9.335,9.62,1972583,0
+ARHS.US,D,20241017,000000,9.62,9.78,9.45,9.56,1573542,0
+ARHS.US,D,20241018,000000,9.58,9.77,9.325,9.34,849065,0
+ARHS.US,D,20241021,000000,9.38,9.42,9.03,9.04,1078047,0
+ARHS.US,D,20241022,000000,9,9.01,8.78,8.89,1167589,0
+ARHS.US,D,20241023,000000,8.8,8.8975,8.69,8.71,943227,0
+ARHS.US,D,20241024,000000,8.68,8.855,8.52,8.73,1815236,0
+ARHS.US,D,20241025,000000,8.9,9,8.705,8.78,857774,0
+ARHS.US,D,20241028,000000,8.89,9.05,8.7,8.74,786622,0
+ARHS.US,D,20241029,000000,8.72,8.73,8.495,8.51,1066814,0
+ARHS.US,D,20241030,000000,8.5,8.85,8.48,8.57,2624202,0
+ARHS.US,D,20241031,000000,8.55,8.57,8.33,8.48,1441214,0
+ARHS.US,D,20241101,000000,8.7,8.79,8.435,8.55,772099,0
+ARHS.US,D,20241104,000000,8.35,8.77,8.3,8.56,1297449,0
+ARHS.US,D,20241105,000000,8.5,8.98,8.46,8.98,1471073,0
+ARHS.US,D,20241106,000000,8.96,9.26,8.7,9.12,3300637,0
+ARHS.US,D,20241107,000000,8.73,9.97,8.46,9.7,5281263,0
+ARHS.US,D,20241108,000000,9.34,10.07,9.2752,9.68,1630588,0
+ARHS.US,D,20241111,000000,9.68,9.99,9.59,9.79,1483501,0
+ARHS.US,D,20241112,000000,9.81,10.6,9.71,9.8,2794922,0
+ARHS.US,D,20241113,000000,9.84,10.145,9.665,9.69,1353565,0
+ARHS.US,D,20241114,000000,9.67,9.85,9.37,9.58,1235928,0
+ARHS.US,D,20241115,000000,9.77,9.77,9.21,9.4,1397850,0
+ARHS.US,D,20241118,000000,9.46,9.62,9.09,9.15,1080809,0
+ARHS.US,D,20241119,000000,9.01,9.28,8.89,9.25,807677,0
+ARHS.US,D,20241120,000000,9.27,9.855,9.25,9.71,1377247,0
+ARHS.US,D,20241121,000000,9.71,9.82,9.495,9.62,1221093,0
+ARHS.US,D,20241122,000000,9.64,9.91,9.5,9.75,1031479,0
+ARHS.US,D,20241125,000000,9.92,10.82,9.92,10.67,1356460,0
+ARHS.US,D,20241126,000000,10.5,10.53,9.87,9.99,1441247,0
+ARHS.US,D,20241127,000000,10.01,10.405,9.94,10.1,605855,0
+ARHS.US,D,20241129,000000,10.09,10.26,9.88,9.93,524268,0
+ARHS.US,D,20241202,000000,9.94,10.43,9.76,10.39,1107034,0
+ARHS.US,D,20241203,000000,10.31,10.87,10.07,10.75,827081,0
+ARHS.US,D,20241204,000000,10.71,11.05,10.7,10.9,1000910,0
+ARHS.US,D,20241205,000000,10.86,10.96,10.63,10.7,893287,0
+ARHS.US,D,20241206,000000,10.99,11.05,10.45,10.52,869734,0
+ARHS.US,D,20241209,000000,10.6,11.17,10.6,11.02,878140,0
+ARHS.US,D,20241210,000000,11.01,11.335,10.84,11.13,1036419,0
+ARHS.US,D,20241211,000000,11.33,11.39,10.93,11.27,983395,0
+ARHS.US,D,20241212,000000,11.17,11.31,10.76,10.82,966489,0
+ARHS.US,D,20241213,000000,11.08,11.39,10.52,10.55,1094050,0
+ARHS.US,D,20241216,000000,10.46,10.475,9.82,9.92,1027320,0
+ARHS.US,D,20241217,000000,9.85,10.46,9.85,10.15,1260339,0
+ARHS.US,D,20241218,000000,10.22,10.225,9.38,9.39,1586166,0
+ARHS.US,D,20241219,000000,9.58,9.69,8.9,9.085,1948956,0
+ARHS.US,D,20241220,000000,8.97,9.77,8.92,9.64,2022232,0
+ARHS.US,D,20241223,000000,9.5,9.7,9.315,9.49,996996,0
+ARHS.US,D,20241224,000000,9.32,9.58,9.21,9.57,378260,0
+ARHS.US,D,20241226,000000,9.5,9.6155,9.24,9.41,891165,0
+ARHS.US,D,20241227,000000,9.37,9.52,8.94,9.26,1596278,0
+ARHS.US,D,20241230,000000,9.12,9.3493,8.89,9.28,1093089,0
+ARHS.US,D,20241231,000000,9.33,9.51,9.24,9.4,1355534,0
+ARHS.US,D,20250102,000000,9.6,9.8,9.35,9.42,732448,0
+ARHS.US,D,20250103,000000,9.46,9.54,8.985,9.19,1428501,0
+ARHS.US,D,20250106,000000,9.27,9.95,9.19,9.75,1449870,0
+ARHS.US,D,20250107,000000,9.76,9.81,9.22,9.46,1512871,0
+ARHS.US,D,20250108,000000,9.45,9.58,9.08,9.46,1282435,0
+ARHS.US,D,20250110,000000,10.86,11.285,10.5,10.88,4981063,0
+ARHS.US,D,20250113,000000,10.81,11.005,10.34,10.86,2631089,0
+ARHS.US,D,20250114,000000,10.88,11.17,10.75,10.94,1469114,0
+ARHS.US,D,20250115,000000,11.38,11.421,10.99,11.2,1706535,0
+ARHS.US,D,20250116,000000,11.19,11.435,10.86,11.41,1535324,0
+ARHS.US,D,20250117,000000,11.5,11.73,11.26,11.64,1432496,0
+ARHS.US,D,20250121,000000,11.68,11.81,11.28,11.79,1628026,0
+ARHS.US,D,20250122,000000,11.77,12,11.69,11.86,1062495,0
+ARHS.US,D,20250123,000000,11.82,12.29,11.81,12.25,1876395,0
+ARHS.US,D,20250124,000000,12.07,12.395,12.02,12.35,1396059,0
+ARHS.US,D,20250127,000000,12.14,12.66,11.98,12.41,3172641,0
+ARHS.US,D,20250128,000000,12.44,12.54,11.78,11.93,1845623,0
+ARHS.US,D,20250129,000000,11.91,12.6,11.91,12.26,1041070,0
+ARHS.US,D,20250130,000000,12.36,12.7,12.33,12.57,1323439,0
+ARHS.US,D,20250131,000000,12.54,12.68,12.135,12.28,1275972,0
+ARHS.US,D,20250203,000000,11.9,12.01,11.53,11.56,2116078,0
+ARHS.US,D,20250204,000000,11.57,12.56,11.57,12.41,1815045,0
+ARHS.US,D,20250205,000000,12.39,12.4856,12.12,12.22,980176,0
+ARHS.US,D,20250206,000000,12.29,13.015,12.29,12.98,1439918,0
+ARHS.US,D,20250207,000000,12.88,12.9883,12.175,12.19,1747908,0
+ARHS.US,D,20250210,000000,12.39,12.87,12.2138,12.86,1511208,0
+ARHS.US,D,20250211,000000,12.61,12.75,12.31,12.52,1338485,0
+ARHS.US,D,20250212,000000,12.2,12.58,12.1969,12.52,822957,0
+ARHS.US,D,20250213,000000,12.65,12.83,12.38,12.46,731501,0
+ARHS.US,D,20250214,000000,12.64,12.94,12.31,12.6,1753798,0
+ARHS.US,D,20250218,000000,12.72,12.81,12.3001,12.79,1211536,0
+ARHS.US,D,20250219,000000,12.63,12.695,11.68,12.52,1961192,0
+ARHS.US,D,20250220,000000,12.37,12.4963,12.0201,12.18,1345521,0
+ARHS.US,D,20250221,000000,12.42,12.54,11.23,11.3,2550935,0
+ARHS.US,D,20250224,000000,11.37,11.95,11.23,11.65,2388813,0
+ARHS.US,D,20250225,000000,11.59,12.45,11.59,11.91,4434636,0
+ARHS.US,D,20250226,000000,11.07,12.13,10.57,10.95,2832225,0
+ARHS.US,D,20250227,000000,10.58,10.58,9.07,9.37,5547457,0
+ARHS.US,D,20250228,000000,9.4,9.81,9.31,9.52,3375826,0
+ARHS.US,D,20250303,000000,9.56,9.865,8.93,8.97,4971150,0
+ARHS.US,D,20250304,000000,8.775,9.39,8.59,9.26,2759145,0
+ARHS.US,D,20250305,000000,9.48,9.48,8.8,9.12,2358757,0
+ARHS.US,D,20250306,000000,9,9.19,8.77,8.97,1860019,0
+ARHS.US,D,20250307,000000,8.89,9.36,8.54,9.33,2851660,0
+ARHS.US,D,20250310,000000,9.16,9.405,8.86,8.97,3314823,0
+ARHS.US,D,20250311,000000,8.98,9.0799,8.61,8.94,3740674,0
+ARHS.US,D,20250312,000000,9.01,9.27,8.595,8.8,1983680,0
+ARHS.US,D,20250313,000000,8.74,8.8603,8.33,8.66,3503799,0
+ARHS.US,D,20250314,000000,8.83,8.87,8.5356,8.85,2243279,0
+ARHS.US,D,20250317,000000,8.88,9.34,8.75,9.31,2556599,0
+ARHS.US,D,20250318,000000,9.15,9.225,8.8,8.95,1897911,0
+ARHS.US,D,20250319,000000,8.88,9.28,8.8401,9.2,2055084,0
+ARHS.US,D,20250320,000000,9.16,9.37,8.97,9.255,2306745,0
+ARHS.US,D,20250321,000000,9.05,9.45,8.91,9.32,1195998,0
+ARHS.US,D,20250324,000000,9.45,9.935,9.445,9.85,2188347,0
+ARHS.US,D,20250325,000000,9.83,9.9299,9.35,9.47,3120405,0
+ARHS.US,D,20250326,000000,9.42,9.55,9.153,9.45,1554658,0
+ARHS.US,D,20250327,000000,9.4,9.57,9.245,9.38,1391045,0
+ARHS.US,D,20250328,000000,9.3,9.32,8.45,8.57,3065161,0
+ARHS.US,D,20250331,000000,8.36,8.84,8.22,8.7,1669253,0
+ARHS.US,D,20250401,000000,8.67,8.715,8.4,8.61,1233818,0
+ARHS.US,D,20250402,000000,8.38,9.12,8.38,8.82,1018505,0
+ARHS.US,D,20250403,000000,8,8.02,7.02,7.06,3919553,0
+ARHS.US,D,20250404,000000,6.61,7.78,6.61,7.75,4168575,0
+ARHS.US,D,20250407,000000,7.265,8.03,6.9884,7.82,2827259,0
+ARHS.US,D,20250408,000000,8.27,8.27,7.26,7.39,2243149,0
+ARHS.US,D,20250409,000000,7.32,8.91,7.21,8.41,3165271,0
+ARHS.US,D,20250410,000000,8.06,8.18,7.78,7.99,1968753,0
+ARHS.US,D,20250411,000000,7.98,8.06,7.22,7.9,2598935,0
+ARHS.US,D,20250414,000000,8.11,8.23,7.77,8.01,937105,0
+ARHS.US,D,20250415,000000,7.99,8.13,7.55,7.56,1023931,0
+ARHS.US,D,20250416,000000,7.5,7.67,7.455,7.61,837930,0
+ARHS.US,D,20250417,000000,7.62,7.99,7.45,7.95,1018872,0
+ARHS.US,D,20250421,000000,7.74,7.74,7.435,7.53,1158674,0
+ARHS.US,D,20250422,000000,7.66,8.04,7.66,7.99,1153372,0
+ARHS.US,D,20250423,000000,8.44,8.6,7.88,7.89,1330857,0
+ARHS.US,D,20250424,000000,7.89,8.405,7.75,8.32,1552859,0
+ARHS.US,D,20250425,000000,8.22,8.43,8.12,8.21,1225332,0
+ARHS.US,D,20250428,000000,8.26,8.45,8.04,8.28,1201788,0
+ARHS.US,D,20250429,000000,8.15,8.28,7.95,8.21,924384,0
+ARHS.US,D,20250430,000000,8.01,8.05,7.68,7.86,1503769,0
+ARHS.US,D,20250501,000000,7.93,8.23,7.93,8.04,790829,0
+ARHS.US,D,20250502,000000,8.18,8.43,8.18,8.22,681405,0
+ARHS.US,D,20250505,000000,8.11,8.22,8.03,8.06,1075109,0
+ARHS.US,D,20250506,000000,7.96,8.26,7.8,8.12,1367747,0
+ARHS.US,D,20250507,000000,8.17,8.52,8.16,8.36,1649998,0
+ARHS.US,D,20250508,000000,7.8,8.28,7.675,7.93,2496123,0
+ARHS.US,D,20250509,000000,8.01,8.1,7.65,7.96,3147939,0
+ARHS.US,D,20250512,000000,8.75,9.11,8.475,8.5,4883560,0
+ARHS.US,D,20250513,000000,8.68,8.765,8.48,8.72,1944352,0
+ARHS.US,D,20250514,000000,8.65,8.75,8.36,8.45,3186011,0
+ARHS.US,D,20250515,000000,8.45,8.48,8.275,8.38,1438972,0
+ARHS.US,D,20250516,000000,8.39,8.78,8.26,8.66,1946577,0
+ARHS.US,D,20250519,000000,8.4,8.73,8.29,8.7,1865406,0
+ARHS.US,D,20250520,000000,8.61,8.99,8.5201,8.59,2903701,0
+ARHS.US,D,20250521,000000,8.44,8.505,8.095,8.12,1467021,0
+ARHS.US,D,20250522,000000,8.09,8.32,7.94,8.21,1800133,0
+ARHS.US,D,20250523,000000,7.98,8.26,7.98,8.17,1390843,0
+ARHS.US,D,20250527,000000,8.39,8.83,8.195,8.8,1986891,0
+ARHS.US,D,20250528,000000,8.84,8.97,8.74,8.87,1576253,0
+ARHS.US,D,20250529,000000,9,9.01,8.615,8.75,1550669,0
+ARHS.US,D,20250530,000000,8.6,9.05,8.53,8.98,1526903,0
+ARHS.US,D,20250602,000000,8.89,8.89,8.36,8.54,2042019,0
+ARHS.US,D,20250603,000000,8.54,8.87,8.435,8.73,1489539,0
+ARHS.US,D,20250604,000000,8.76,8.99,8.695,8.84,1615900,0
+ARHS.US,D,20250605,000000,8.83,9.15,8.46,8.935,967644,0
+ARHS.US,D,20250606,000000,9.09,9.15,8.62,8.76,1217069,0
+ARHS.US,D,20250609,000000,8.79,8.97,8.71,8.83,1168435,0
+ARHS.US,D,20250610,000000,8.97,9.0621,8.775,8.81,1079964,0
+ARHS.US,D,20250611,000000,8.88,8.95,8.68,8.78,1254180,0
+ARHS.US,D,20250612,000000,8.66,8.8,8.575,8.7,902447,0
+ARHS.US,D,20250613,000000,8.53,8.845,8.31,8.43,1517950,0
+ARHS.US,D,20250616,000000,8.62,8.84,8.4,8.8,947461,0
+ARHS.US,D,20250617,000000,8.71,8.77,8.55,8.62,868856,0
+ARHS.US,D,20250618,000000,8.64,8.9,8.52,8.74,899321,0
+ARHS.US,D,20250620,000000,8.84,8.91,8.37,8.51,1983341,0
+ARHS.US,D,20250623,000000,8.41,8.66,8.235,8.65,1050338,0
+ARHS.US,D,20250624,000000,8.75,8.8992,8.365,8.67,1251203,0
+ARHS.US,D,20250625,000000,8.71,8.71,8.4552,8.52,897823,0
+ARHS.US,D,20250626,000000,8.52,8.78,8.48,8.7,715969,0
+ARHS.US,D,20250627,000000,8.74,8.92,8.585,8.73,1014176,0
+ARHS.US,D,20250630,000000,8.74,8.84,8.6,8.67,1796102,0
+ARHS.US,D,20250701,000000,8.68,9.6,8.46,9.23,3222491,0
+ARHS.US,D,20250702,000000,9.2,9.57,8.9,9.55,1062740,0
+ARHS.US,D,20250703,000000,9.6,9.63,9.365,9.39,1440780,0
+ARHS.US,D,20250707,000000,9.31,9.52,9.1502,9.17,2701307,0
+ARHS.US,D,20250708,000000,9.24,9.2986,8.8,9.18,2851238,0
+ARHS.US,D,20250709,000000,9.27,9.31,9.06,9.23,2484531,0
+ARHS.US,D,20250710,000000,9.2,9.775,9.105,9.41,2895483,0
+ARHS.US,D,20250711,000000,9.31,9.36,9.12,9.21,1810447,0
+ARHS.US,D,20250714,000000,9.17,9.2918,8.76,8.79,3429809,0
+ARHS.US,D,20250715,000000,8.9,8.925,8.13,8.15,1930111,0
+ARHS.US,D,20250716,000000,8.18,8.28,7.925,8.07,2394052,0
+ARHS.US,D,20250717,000000,8.19,8.54,8.1,8.45,2278129,0
+ARHS.US,D,20250718,000000,8.57,8.74,8.39,8.47,1560272,0
+ARHS.US,D,20250721,000000,8.59,8.6904,8.44,8.55,1427025,0
+ARHS.US,D,20250722,000000,8.61,9.375,8.61,9.28,2201013,0
+ARHS.US,D,20250723,000000,9.42,9.895,9.395,9.71,2341795,0
+ARHS.US,D,20250724,000000,9.62,9.81,9.445,9.46,1298204,0
+ARHS.US,D,20250725,000000,9.61,9.61,8.98,9.53,2257151,0
+ARHS.US,D,20250728,000000,9.61,9.825,9.45,9.7,1459790,0
+ARHS.US,D,20250729,000000,9.71,9.71,9.195,9.22,983584,0
+ARHS.US,D,20250730,000000,9.23,9.52,8.8609,8.95,2153207,0
+ARHS.US,D,20250731,000000,8.9,9.02,8.715,8.76,1420418,0
+ARHS.US,D,20250801,000000,8.64,8.77,8.4,8.68,1651110,0
+ARHS.US,D,20250804,000000,8.9,9.29,8.75,9.02,1718535,0
+ARHS.US,D,20250805,000000,9.1,9.645,9.1,9.515,2680544,0
+ARHS.US,D,20250806,000000,9.55,9.99,9.55,9.87,2964958,0
+ARHS.US,D,20250807,000000,12.4,12.98,11.48,11.99,4578336,0
+ARHS.US,D,20250808,000000,12.2,12.39,11.145,11.22,3604588,0
+ARHS.US,D,20250811,000000,11.4,11.76,11.07,11.16,3327255,0
+ARHS.US,D,20250812,000000,11.4,12.18,11.345,12.13,2765268,0
+ARHS.US,D,20250813,000000,12.12,12.88,12.12,12.73,3122175,0
+ARHS.US,D,20250814,000000,12.48,12.63,12.325,12.37,2535220,0
+ARHS.US,D,20250815,000000,12.62,12.93,12.525,12.8,3291078,0
+ARHS.US,D,20250818,000000,12.75,12.86,12.3633,12.4,2431966,0
+ARHS.US,D,20250819,000000,12.56,12.86,12.44,12.57,2323709,0
+ARHS.US,D,20250820,000000,12.42,12.61,12.07,12.09,1253276,0
+ARHS.US,D,20250821,000000,11.88,12.06,11.77,11.87,1818043,0
+ARHS.US,D,20250822,000000,11.93,12.42,11.775,12.41,2425615,0
+ARHS.US,D,20250825,000000,11.9,12.185,11.8,12,1733602,0
+ARHS.US,D,20250826,000000,11.99,12.1,11.69,11.82,1347252,0
+ARHS.US,D,20250827,000000,11.73,12.14,11.675,11.99,1428762,0
+ARHS.US,D,20250828,000000,12.11,12.11,11.54,11.75,1825450,0
+ARHS.US,D,20250829,000000,11.77,11.78,11.555,11.73,1791946,0
+ARHS.US,D,20250902,000000,11.44,11.65,11.19,11.24,1747775,0
+ARHS.US,D,20250903,000000,11.23,11.39,10.92,11.17,1787369,0
+ARHS.US,D,20250904,000000,11.33,11.47,11.18,11.38,2075635,0
+ARHS.US,D,20250905,000000,11.58,11.84,11.43,11.52,2117283,0
+ARHS.US,D,20250908,000000,11.53,11.53,11.14,11.39,1551309,0
+ARHS.US,D,20250909,000000,11.24,11.4005,11.02,11.17,1239980,0
+ARHS.US,D,20250910,000000,11.13,11.3,10.94,11.09,1869839,0
+ARHS.US,D,20250911,000000,11.03,11.32,11.02,11.24,1597805,0
+ARHS.US,D,20250912,000000,11.13,11.185,10.65,10.77,1731971,0
+ARHS.US,D,20250915,000000,10.88,11.1,10.75,11.02,1301665,0
+ARHS.US,D,20250916,000000,11.03,11.09,10.72,11.03,1364928,0
+ARHS.US,D,20250917,000000,11.14,11.82,11.085,11.21,2310385,0
+ARHS.US,D,20250918,000000,11.2,11.305,10.98,11.29,2626561,0
+ARHS.US,D,20250919,000000,11.37,11.37,10.9408,11.06,2489519,0
+ARHS.US,D,20250922,000000,10.97,11.2415,10.9,11.05,2417392,0
+ARHS.US,D,20250923,000000,11.19,11.33,10.86,11.06,1287140,0
+ARHS.US,D,20250924,000000,11.03,11.225,10.56,10.68,2301851,0
+ARHS.US,D,20250925,000000,10.51,10.95,10.46,10.77,1195804,0
+ARHS.US,D,20250926,000000,10.81,10.955,10.47,10.62,1369013,0
+ARHS.US,D,20250929,000000,10.69,10.69,10.32,10.58,1569513,0
+ARHS.US,D,20250930,000000,10.59,10.75,10.5,10.63,1612992,0
+ARHS.US,D,20251001,000000,10.64,10.8,10.455,10.63,1634456,0
+ARHS.US,D,20251002,000000,10.69,10.97,10.55,10.92,1306339,0
+ARHS.US,D,20251003,000000,10.97,11.2,10.895,11.03,2394307,0
+ARHS.US,D,20251006,000000,11.03,11.03,10.51,10.51,2205894,0
+ARHS.US,D,20251007,000000,10.61,10.72,10.23,10.3,1903544,0
+ARHS.US,D,20251008,000000,10.3,10.63,10.22,10.55,1762382,0
+ARHS.US,D,20251009,000000,10.52,10.52,10.14,10.19,2026477,0
+ARHS.US,D,20251010,000000,10.31,10.31,9.6,9.61,1953417,0
+ARHS.US,D,20251013,000000,9.85,10.22,9.85,10.13,1745542,0
+ARHS.US,D,20251014,000000,9.99,10.45,9.91,10.28,2158052,0
+ARHS.US,D,20251015,000000,10.31,10.51,10.1901,10.29,1533442,0
+ARHS.US,D,20251016,000000,10.3,10.645,10.21,10.59,1294658,0
+ARHS.US,D,20251017,000000,10.52,10.69,10.31,10.45,1757470,0
+ARHS.US,D,20251020,000000,10.49,10.7,10.38,10.67,1821393,0
+ARHS.US,D,20251021,000000,10.61,10.85,10.5,10.6,2536119,0
+ARHS.US,D,20251022,000000,10.55,10.67,10.24,10.45,1226281,0
+ARHS.US,D,20251023,000000,10.39,10.5,10.22,10.4,1053763,0
+ARHS.US,D,20251024,000000,10.5,10.62,10.39,10.46,1054699,0
+ARHS.US,D,20251027,000000,10.6,10.74,10.29,10.4,1440117,0
+ARHS.US,D,20251028,000000,10.42,11.02,10.42,10.68,2416140,0
+ARHS.US,D,20251029,000000,10.62,10.7,10.1,10.17,1485742,0
+ARHS.US,D,20251030,000000,10.04,10.16,9.815,9.83,1033222,0
+ARHS.US,D,20251031,000000,9.84,10.07,9.695,10.02,1097756,0
+ARHS.US,D,20251103,000000,10.03,10.05,9.69,9.86,1451645,0
+ARHS.US,D,20251104,000000,9.74,9.81,9.61,9.7,1382727,0
+ARHS.US,D,20251105,000000,9.67,9.86,9.44,9.76,3263862,0
+ARHS.US,D,20251106,000000,9.41,9.95,9.22,9.4,1904257,0
+ARHS.US,D,20251107,000000,9.22,9.995,9.22,9.84,2321341,0
+ARHS.US,D,20251110,000000,9.96,10.09,9.5001,9.57,2068907,0
+ARHS.US,D,20251111,000000,9.65,9.65,9.385,9.53,1672158,0
+ARHS.US,D,20251112,000000,9.57,9.65,9.27,9.29,1807108,0
+ARHS.US,D,20251113,000000,9.31,9.52,9.105,9.17,1081484,0
+ARHS.US,D,20251114,000000,9.08,9.1864,8.88,9.03,1647395,0
+ARHS.US,D,20251117,000000,9.01,9.0355,8.845,8.91,1281873,0
+ARHS.US,D,20251118,000000,8.78,8.91,8.68,8.87,1168176,0
+ARHS.US,D,20251119,000000,8.97,9.23,8.82,8.88,1176037,0
+ARHS.US,D,20251120,000000,9.01,9.26,8.9,8.93,1413829,0
+ARHS.US,D,20251121,000000,9.01,9.6,9.01,9.38,2562201,0
+ARHS.US,D,20251124,000000,9.36,9.555,9.27,9.37,1318943,0
+ARHS.US,D,20251125,000000,9.47,9.99,9.43,9.9,1489997,0
+ARHS.US,D,20251126,000000,9.82,10.545,9.82,10.48,1215628,0
+ARHS.US,D,20251128,000000,10.46,10.515,10.25,10.34,610367,0
+ARHS.US,D,20251201,000000,10.3,10.67,10.25,10.43,1182080,0
+ARHS.US,D,20251202,000000,10.47,10.755,10.45,10.66,1077635,0
+ARHS.US,D,20251203,000000,10.67,10.81,10.555,10.57,908610,0
+ARHS.US,D,20251204,000000,10.57,10.685,10.36,10.53,757868,0
+ARHS.US,D,20251205,000000,10.54,10.73,10.415,10.54,726301,0
+ARHS.US,D,20251208,000000,10.56,10.69,10.38,10.64,1056090,0
+ARHS.US,D,20251209,000000,10.52,10.9,10.4,10.74,1714624,0
+ARHS.US,D,20251210,000000,10.7,11.01,10.63,10.71,1364459,0
+ARHS.US,D,20251211,000000,10.77,10.96,10.68,10.88,1526867,0
+ARHS.US,D,20251212,000000,10.93,11.03,10.69,10.87,1161261,0
+ARHS.US,D,20251215,000000,10.98,11.285,10.88,11.26,995788,0
+ARHS.US,D,20251216,000000,11.19,11.71,11.1,11.23,1665269,0
+ARHS.US,D,20251217,000000,11.14,11.645,10.51,11.48,1412678,0
+ARHS.US,D,20251218,000000,11.68,12.08,11.605,11.68,1107507,0
+ARHS.US,D,20251219,000000,11.63,11.76,11.33,11.57,1403613,0
+ARHS.US,D,20251222,000000,11.57,11.89,11.3,11.87,1013079,0
+ARHS.US,D,20251223,000000,11.77,11.885,11.62,11.73,1066765,0
+ARHS.US,D,20251224,000000,11.8,11.92,11.2101,11.69,604085,0
+ARHS.US,D,20251226,000000,11.7,11.73,11.38,11.72,797306,0
+ARHS.US,D,20251229,000000,11.72,11.89,11.435,11.72,1248613,0
+ARHS.US,D,20251230,000000,11.68,11.74,11.42,11.46,1326280,0
+ARHS.US,D,20251231,000000,11.43,11.43,11.17,11.21,469944,0
+ARHS.US,D,20260102,000000,11.37,11.53,11.275,11.36,1039657,0
+ARHS.US,D,20260105,000000,11.29,11.49,10.62,10.63,1572477,0
+ARHS.US,D,20260106,000000,10.62,11.08,10.5,11.06,1428401,0
+ARHS.US,D,20260107,000000,11.12,11.23,10.76,10.86,983206,0
+ARHS.US,D,20260108,000000,10.72,11.15,10.72,11.12,1945503,0
+ARHS.US,D,20260109,000000,11.25,11.545,10.75,11.07,1743935,0
+ARHS.US,D,20260112,000000,11,11.02,10.7166,10.86,1049650,0
+ARHS.US,D,20260113,000000,10.88,11.175,10.695,10.96,1449037,0
+ARHS.US,D,20260114,000000,10.91,11.11,10.615,10.65,1017033,0
+ARHS.US,D,20260115,000000,10.7,11.135,10.635,11.05,1717997,0
+ARHS.US,D,20260116,000000,11.12,11.18,10.76,10.81,979347,0
+ARHS.US,D,20260120,000000,10.58,10.65,10.015,10.18,972121,0
+ARHS.US,D,20260121,000000,10.2,10.68,10.2,10.57,1278599,0
+ARHS.US,D,20260122,000000,10.57,10.845,10.57,10.71,707974,0
+ARHS.US,D,20260123,000000,10.67,10.75,10.275,10.36,592906,0
+ARHS.US,D,20260126,000000,10.37,10.57,10.16,10.3,600227,0
+ARHS.US,D,20260127,000000,10.42,10.51,10.252,10.44,732118,0
+ARHS.US,D,20260128,000000,10.49,10.6,9.96,9.99,687877,0
+ARHS.US,D,20260129,000000,10.01,10.085,9.6,9.92,1295613,0
+ARHS.US,D,20260130,000000,9.9,10.215,9.825,10.18,824274,0
+ARHS.US,D,20260202,000000,10.19,10.68,9.95,10.61,1071172,0
+ARHS.US,D,20260203,000000,10.52,11.0799,10.51,10.91,904401,0
+ARHS.US,D,20260204,000000,11.07,11.19,10.82,10.99,1027778,0
+ARHS.US,D,20260205,000000,10.79,10.915,10.54,10.71,871974,0
+ARHS.US,D,20260206,000000,10.74,11.185,10.74,11.1,1326398,0
+ARHS.US,D,20260209,000000,11.17,11.23,10.64,10.69,480881,0
+ARHS.US,D,20260210,000000,10.69,10.92,10.64,10.67,668334,0
+ARHS.US,D,20260211,000000,10.66,10.805,9.63,9.77,1772927,0
+ARHS.US,D,20260212,000000,9.86,10.12,9.1,9.13,1612055,0
+ARHS.US,D,20260213,000000,9.19,9.59,9.06,9.25,1987905,0
+ARHS.US,D,20260217,000000,9.19,9.39,8.85,8.99,1095057,0
+ARHS.US,D,20260218,000000,8.96,9.4,8.96,9.09,2426289,0

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

@@ -0,0 +1,22 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCQU.US,D,20260108,000000,10.03,10.07,10.03,10.03,4404683,0
+BBCQU.US,D,20260109,000000,10.04,10.08,10.03,10.045,1789388,0
+BBCQU.US,D,20260112,000000,10.05,10.07,10.05,10.06,402291,0
+BBCQU.US,D,20260113,000000,10.06,10.06,10.0303,10.06,64945,0
+BBCQU.US,D,20260114,000000,10.05,10.06,10.05,10.06,2143,0
+BBCQU.US,D,20260115,000000,10.03,10.06,10.03,10.06,26458,0
+BBCQU.US,D,20260116,000000,10.06,10.07,10.04,10.07,344831,0
+BBCQU.US,D,20260120,000000,10.06,10.07,10.06,10.06,59853,0
+BBCQU.US,D,20260121,000000,10.07,10.07,10.06,10.06,89446,0
+BBCQU.US,D,20260122,000000,10.06,10.07,10.06,10.06,14735,0
+BBCQU.US,D,20260123,000000,10.08,10.08,10.08,10.08,624,0
+BBCQU.US,D,20260126,000000,10.02,10.08,10.02,10.08,292374,0
+BBCQU.US,D,20260127,000000,10.08,10.185,10.08,10.09,2960,0
+BBCQU.US,D,20260128,000000,10.1,10.11,10.07,10.1,64356,0
+BBCQU.US,D,20260129,000000,10.071,10.071,10.071,10.071,625,0
+BBCQU.US,D,20260130,000000,10.08,10.11,10.08,10.11,744,0
+BBCQU.US,D,20260202,000000,10.11,10.15,10.11,10.15,50198,0
+BBCQU.US,D,20260204,000000,10.14,10.15,10.14,10.14,802,0
+BBCQU.US,D,20260210,000000,10.09,10.15,10.09,10.15,203,0
+BBCQU.US,D,20260212,000000,10.21,10.21,10.12,10.12,3057,0
+BBCQU.US,D,20260213,000000,10.12,10.12,10.12,10.12,6110,0

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

@@ -0,0 +1,890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRLS.US,D,20211007,000000,9.82,9.82,9.82,9.82,408,0
+BRLS.US,D,20211008,000000,9.82,9.85,9.8,9.8,161738,0
+BRLS.US,D,20211011,000000,9.81,9.82,9.8,9.8,195000,0
+BRLS.US,D,20211012,000000,9.82,9.87,9.82,9.86,646907,0
+BRLS.US,D,20211013,000000,9.86,9.87,9.84,9.87,932358,0
+BRLS.US,D,20211014,000000,9.87,9.87,9.84,9.84,219475,0
+BRLS.US,D,20211015,000000,9.84,9.87,9.84,9.85,34890,0
+BRLS.US,D,20211018,000000,9.86,9.95,9.8501,9.88,76682,0
+BRLS.US,D,20211019,000000,9.865,9.88,9.865,9.88,8321,0
+BRLS.US,D,20211020,000000,9.87,9.9,9.84,9.85,560136,0
+BRLS.US,D,20211021,000000,9.85,9.87,9.85,9.86,127783,0
+BRLS.US,D,20211022,000000,9.8681,9.87,9.84,9.85,45842,0
+BRLS.US,D,20211025,000000,9.84,9.9,9.84,9.9,55431,0
+BRLS.US,D,20211026,000000,9.9,9.9289,9.87,9.87,40175,0
+BRLS.US,D,20211027,000000,9.8689,9.885,9.8689,9.88,3431,0
+BRLS.US,D,20211028,000000,9.905,9.905,9.905,9.905,104,0
+BRLS.US,D,20211029,000000,9.905,9.9234,9.8837,9.91,378167,0
+BRLS.US,D,20211101,000000,9.9199,9.9199,9.8864,9.8864,1411,0
+BRLS.US,D,20211102,000000,9.8901,9.91,9.89,9.91,5574,0
+BRLS.US,D,20211103,000000,9.92,9.92,9.8901,9.8901,1030,0
+BRLS.US,D,20211104,000000,9.87,9.9,9.87,9.9,494769,0
+BRLS.US,D,20211105,000000,9.9,9.93,9.9,9.93,9654,0
+BRLS.US,D,20211108,000000,9.89,9.8948,9.89,9.8948,1430,0
+BRLS.US,D,20211109,000000,9.8858,9.9,9.8858,9.89,1203,0
+BRLS.US,D,20211110,000000,9.9,9.91,9.89,9.89,237476,0
+BRLS.US,D,20211111,000000,9.89,9.9146,9.88,9.9,56723,0
+BRLS.US,D,20211112,000000,9.88,9.9199,9.88,9.89,3834,0
+BRLS.US,D,20211115,000000,9.8971,9.9219,9.89,9.91,204964,0
+BRLS.US,D,20211116,000000,9.9,9.93,9.9,9.92,54982,0
+BRLS.US,D,20211117,000000,9.98,9.98,9.88,9.92,517722,0
+BRLS.US,D,20211118,000000,9.99,9.99,9.92,9.9499,9824,0
+BRLS.US,D,20211119,000000,9.97,10.1398,9.91,9.946,120926,0
+BRLS.US,D,20211122,000000,9.97,9.97,9.91,9.95,52599,0
+BRLS.US,D,20211123,000000,9.9275,9.96,9.92,9.96,24967,0
+BRLS.US,D,20211124,000000,9.96,9.96,9.93,9.95,1276,0
+BRLS.US,D,20211126,000000,9.95,9.96,9.928,9.95,3524,0
+BRLS.US,D,20211129,000000,9.98,9.98,9.92,9.92,5724,0
+BRLS.US,D,20211130,000000,9.935,9.95,9.9229,9.9254,7598,0
+BRLS.US,D,20211201,000000,9.94,9.95,9.92,9.95,21933,0
+BRLS.US,D,20211202,000000,9.95,9.95,9.93,9.935,4814,0
+BRLS.US,D,20211203,000000,9.95,9.97,9.92,9.97,55867,0
+BRLS.US,D,20211206,000000,9.94,9.97,9.9201,9.93,86208,0
+BRLS.US,D,20211207,000000,9.93,9.94,9.93,9.94,10315,0
+BRLS.US,D,20211208,000000,9.94,9.94,9.92,9.92,41840,0
+BRLS.US,D,20211209,000000,9.94,9.94,9.92,9.94,171274,0
+BRLS.US,D,20211210,000000,9.94,9.94,9.93,9.93,20440,0
+BRLS.US,D,20211213,000000,9.94,9.94,9.92,9.93,8318,0
+BRLS.US,D,20211214,000000,9.93,9.93,9.88,9.9,171975,0
+BRLS.US,D,20211215,000000,9.8833,9.9,9.8815,9.8832,35635,0
+BRLS.US,D,20211216,000000,9.9,9.9,9.88,9.88,1359,0
+BRLS.US,D,20211217,000000,9.8888,9.8888,9.88,9.8801,3338,0
+BRLS.US,D,20211220,000000,9.89,9.89,9.88,9.88,5583,0
+BRLS.US,D,20211221,000000,9.88,9.88,9.8738,9.88,2633,0
+BRLS.US,D,20211222,000000,9.89,9.94,9.8804,9.94,27483,0
+BRLS.US,D,20211223,000000,9.89,9.89,9.88,9.89,34176,0
+BRLS.US,D,20211227,000000,9.88,9.8801,9.88,9.8801,1234,0
+BRLS.US,D,20211228,000000,9.8718,9.8718,9.87,9.8701,1164,0
+BRLS.US,D,20211229,000000,9.87,9.88,9.87,9.88,443,0
+BRLS.US,D,20211230,000000,9.8888,9.8888,9.88,9.88,433,0
+BRLS.US,D,20211231,000000,9.86,9.9,9.86,9.88,9216,0
+BRLS.US,D,20220103,000000,9.88,9.88,9.87,9.872,53145,0
+BRLS.US,D,20220104,000000,9.88,9.88,9.88,9.88,1123,0
+BRLS.US,D,20220105,000000,9.86,9.89,9.86,9.87,80169,0
+BRLS.US,D,20220106,000000,9.87,9.875,9.87,9.87,24529,0
+BRLS.US,D,20220107,000000,9.8701,9.89,9.87,9.89,10029,0
+BRLS.US,D,20220110,000000,9.87,9.9,9.87,9.89,14743,0
+BRLS.US,D,20220111,000000,9.9,9.9,9.87,9.89,1267,0
+BRLS.US,D,20220112,000000,9.8999,9.8999,9.885,9.89,6724,0
+BRLS.US,D,20220113,000000,9.89,9.89,9.87,9.87,2718,0
+BRLS.US,D,20220114,000000,9.86,9.87,9.86,9.87,3930,0
+BRLS.US,D,20220118,000000,9.87,9.8725,9.86,9.8725,2126,0
+BRLS.US,D,20220119,000000,9.89,9.9,9.86,9.86,540380,0
+BRLS.US,D,20220120,000000,9.85,9.9,9.85,9.9,12942,0
+BRLS.US,D,20220121,000000,9.83,9.88,9.83,9.86,14767,0
+BRLS.US,D,20220124,000000,9.9,9.94,9.8601,9.88,12050,0
+BRLS.US,D,20220125,000000,9.87,9.88,9.85,9.87,405624,0
+BRLS.US,D,20220126,000000,9.8506,9.8506,9.8506,9.8506,1184,0
+BRLS.US,D,20220127,000000,9.86,9.86,9.85,9.8513,1192,0
+BRLS.US,D,20220128,000000,9.88,9.88,9.85,9.85,1518,0
+BRLS.US,D,20220131,000000,9.85,9.885,9.85,9.85,1766,0
+BRLS.US,D,20220201,000000,9.89,9.9127,9.885,9.895,7169,0
+BRLS.US,D,20220202,000000,9.89,9.89,9.87,9.88,989,0
+BRLS.US,D,20220203,000000,9.87,9.88,9.87,9.88,696,0
+BRLS.US,D,20220204,000000,9.89,9.89,9.89,9.89,31764,0
+BRLS.US,D,20220207,000000,9.9,9.9,9.89,9.89,7135,0
+BRLS.US,D,20220208,000000,9.89,9.9,9.89,9.9,1885,0
+BRLS.US,D,20220209,000000,9.88,9.88,9.88,9.88,148,0
+BRLS.US,D,20220210,000000,9.86,9.92,9.86,9.92,543988,0
+BRLS.US,D,20220211,000000,9.9,9.93,9.9,9.9,3227,0
+BRLS.US,D,20220214,000000,9.9,9.9,9.9,9.9,1034,0
+BRLS.US,D,20220217,000000,9.945,9.945,9.9,9.91,3422,0
+BRLS.US,D,20220218,000000,9.91,9.91,9.91,9.91,282,0
+BRLS.US,D,20220222,000000,9.92,9.93,9.9,9.9001,1396,0
+BRLS.US,D,20220223,000000,9.9,9.91,9.9,9.9,2251,0
+BRLS.US,D,20220224,000000,9.89,9.91,9.89,9.9,24384,0
+BRLS.US,D,20220225,000000,9.9,9.905,9.9,9.905,426,0
+BRLS.US,D,20220228,000000,9.9,9.94,9.9,9.92,17012,0
+BRLS.US,D,20220301,000000,9.925,9.94,9.92,9.94,163014,0
+BRLS.US,D,20220302,000000,9.93,9.94,9.93,9.94,2836,0
+BRLS.US,D,20220304,000000,9.945,9.945,9.945,9.945,108,0
+BRLS.US,D,20220308,000000,9.93,9.95,9.93,9.95,2608,0
+BRLS.US,D,20220309,000000,9.94,9.94,9.94,9.94,1843,0
+BRLS.US,D,20220310,000000,9.94,9.95,9.93,9.94,50133,0
+BRLS.US,D,20220311,000000,9.94,9.9501,9.94,9.95,23230,0
+BRLS.US,D,20220314,000000,9.94,9.95,9.94,9.95,14493,0
+BRLS.US,D,20220315,000000,9.93,9.95,9.93,9.935,14370,0
+BRLS.US,D,20220316,000000,9.94,9.955,9.94,9.95,25694,0
+BRLS.US,D,20220317,000000,9.9301,9.95,9.93,9.94,1621,0
+BRLS.US,D,20220318,000000,9.95,9.95,9.94,9.95,12654,0
+BRLS.US,D,20220321,000000,9.96,9.96,9.95,9.96,9425,0
+BRLS.US,D,20220322,000000,9.96,9.98,9.94,9.95,3460,0
+BRLS.US,D,20220323,000000,9.94,9.97,9.94,9.96,2285,0
+BRLS.US,D,20220324,000000,9.92,9.92,9.92,9.92,325,0
+BRLS.US,D,20220325,000000,9.955,9.9625,9.955,9.96,4591,0
+BRLS.US,D,20220328,000000,9.95,9.955,9.95,9.955,581,0
+BRLS.US,D,20220329,000000,9.96,9.96,9.96,9.96,241,0
+BRLS.US,D,20220330,000000,9.96,9.96,9.96,9.96,707,0
+BRLS.US,D,20220331,000000,9.98,10.16,9.98,10.16,13572,0
+BRLS.US,D,20220404,000000,9.95,10.03,9.94,10.03,1519,0
+BRLS.US,D,20220405,000000,10,10,9.985,9.985,2783,0
+BRLS.US,D,20220406,000000,9.98,9.99,9.98,9.985,349541,0
+BRLS.US,D,20220407,000000,9.99,9.99,9.99,9.99,5411,0
+BRLS.US,D,20220408,000000,9.98,9.99,9.98,9.99,3147,0
+BRLS.US,D,20220411,000000,9.98,9.98,9.98,9.98,317,0
+BRLS.US,D,20220413,000000,10,10,9.99,9.99,5584,0
+BRLS.US,D,20220414,000000,9.9802,10,9.98,10,11318,0
+BRLS.US,D,20220418,000000,10,10,10,10,307,0
+BRLS.US,D,20220419,000000,9.9914,9.9914,9.98,9.98,1105,0
+BRLS.US,D,20220420,000000,9.99,9.99,9.99,9.99,615,0
+BRLS.US,D,20220421,000000,9.98,10,9.98,10,4200,0
+BRLS.US,D,20220422,000000,9.99,9.995,9.99,9.995,600119,0
+BRLS.US,D,20220425,000000,9.985,10.03,9.98,10.03,238025,0
+BRLS.US,D,20220426,000000,10.02,10.025,10.02,10.025,3833,0
+BRLS.US,D,20220427,000000,10.03,10.03,10.01,10.01,12164,0
+BRLS.US,D,20220428,000000,10.02,10.02,10.01,10.01,11018,0
+BRLS.US,D,20220502,000000,10,10,10,10,1847,0
+BRLS.US,D,20220503,000000,10.04,10.04,10.0336,10.0336,2038,0
+BRLS.US,D,20220504,000000,10,10,10,10,683,0
+BRLS.US,D,20220505,000000,10,10.021,10,10,737,0
+BRLS.US,D,20220506,000000,10.004,10.004,10.004,10.004,122,0
+BRLS.US,D,20220509,000000,10.01,10.01,10.01,10.01,157,0
+BRLS.US,D,20220510,000000,10.01,10.66,9.97,10.0099,19073,0
+BRLS.US,D,20220511,000000,9.99,10.235,9.98,9.98,3511,0
+BRLS.US,D,20220512,000000,9.95,9.9635,9.95,9.9635,601,0
+BRLS.US,D,20220518,000000,9.95,9.95,9.95,9.95,3200,0
+BRLS.US,D,20220523,000000,9.95,9.9583,9.95,9.9583,312,0
+BRLS.US,D,20220524,000000,9.95,9.95,9.95,9.95,102,0
+BRLS.US,D,20220526,000000,9.975,9.975,9.975,9.975,1099,0
+BRLS.US,D,20220527,000000,9.95,9.975,9.95,9.96,198277,0
+BRLS.US,D,20220531,000000,9.96,9.962,9.96,9.9601,3085,0
+BRLS.US,D,20220601,000000,9.96,9.96,9.96,9.96,426,0
+BRLS.US,D,20220602,000000,9.97,9.97,9.97,9.97,183,0
+BRLS.US,D,20220603,000000,9.97,9.97,9.97,9.97,286,0
+BRLS.US,D,20220606,000000,10.03,10.03,10.03,10.03,102,0
+BRLS.US,D,20220607,000000,9.98,9.98,9.98,9.98,101,0
+BRLS.US,D,20220609,000000,9.98,9.98,9.98,9.98,106,0
+BRLS.US,D,20220610,000000,10.0001,10.0001,10,10,1251,0
+BRLS.US,D,20220613,000000,10,10,10,10,1306,0
+BRLS.US,D,20220615,000000,10.03,10.03,9.96,9.979,28268,0
+BRLS.US,D,20220616,000000,10,10,9.9976,9.9976,412,0
+BRLS.US,D,20220617,000000,10,10,10,10,2079,0
+BRLS.US,D,20220621,000000,10.05,10.05,9.98,9.98,696,0
+BRLS.US,D,20220622,000000,9.98,9.98,9.98,9.98,762,0
+BRLS.US,D,20220627,000000,9.98,9.98,9.98,9.98,251,0
+BRLS.US,D,20220630,000000,9.99,10.02,9.99,10.02,2888,0
+BRLS.US,D,20220701,000000,9.9901,9.9901,9.9901,9.9901,106,0
+BRLS.US,D,20220705,000000,9.99,9.99,9.99,9.99,227,0
+BRLS.US,D,20220706,000000,10.01,10.01,10.01,10.01,100044,0
+BRLS.US,D,20220708,000000,10,10,10,10,100002,0
+BRLS.US,D,20220714,000000,10,10.0005,10,10.0005,1374,0
+BRLS.US,D,20220715,000000,10.01,10.01,10,10.0001,51510,0
+BRLS.US,D,20220718,000000,10,10.015,10,10.0099,25259,0
+BRLS.US,D,20220719,000000,10.01,10.01,10,10.0001,2245,0
+BRLS.US,D,20220720,000000,10.01,10.015,10.01,10.015,75264,0
+BRLS.US,D,20220726,000000,10.0101,10.02,10.01,10.02,2748,0
+BRLS.US,D,20220728,000000,10.02,10.02,10.02,10.02,18680,0
+BRLS.US,D,20220801,000000,10.02,10.02,10.02,10.02,411,0
+BRLS.US,D,20220802,000000,10.02,10.02,10.02,10.02,786,0
+BRLS.US,D,20220803,000000,10.025,10.03,10.025,10.03,27233,0
+BRLS.US,D,20220804,000000,10.04,10.04,10.04,10.04,1000,0
+BRLS.US,D,20220805,000000,10.03,10.03,10.03,10.03,1033,0
+BRLS.US,D,20220808,000000,10.04,10.04,10.04,10.04,929,0
+BRLS.US,D,20220809,000000,10.04,10.04,10.04,10.04,27312,0
+BRLS.US,D,20220810,000000,10.04,10.04,10.04,10.04,22520,0
+BRLS.US,D,20220811,000000,10.05,10.05,10.04,10.04,544293,0
+BRLS.US,D,20220812,000000,10.05,10.05,10.04,10.05,29282,0
+BRLS.US,D,20220816,000000,10.055,10.06,10.055,10.06,32474,0
+BRLS.US,D,20220817,000000,10.06,10.06,10.05,10.05,270633,0
+BRLS.US,D,20220822,000000,10.07,10.07,10.07,10.07,37580,0
+BRLS.US,D,20220823,000000,10.07,10.07,10.07,10.07,3367,0
+BRLS.US,D,20220825,000000,10.0501,10.07,10.0501,10.06,19794,0
+BRLS.US,D,20220830,000000,10.07,10.07,10.07,10.07,14669,0
+BRLS.US,D,20220831,000000,10.07,10.07,10.07,10.07,326,0
+BRLS.US,D,20220902,000000,10.07,10.07,10.07,10.07,432,0
+BRLS.US,D,20220906,000000,10.08,10.08,10.08,10.08,30270,0
+BRLS.US,D,20220907,000000,10.085,10.1,10.08,10.1,390367,0
+BRLS.US,D,20220908,000000,10.1,10.105,10.1,10.1,5520,0
+BRLS.US,D,20220909,000000,10.09,10.09,10.09,10.09,250017,0
+BRLS.US,D,20220912,000000,10.09,10.09,10.09,10.09,10885,0
+BRLS.US,D,20220913,000000,10.09,10.09,10.09,10.09,2107,0
+BRLS.US,D,20220914,000000,10.095,10.105,10.09,10.09,84588,0
+BRLS.US,D,20220915,000000,10.09,10.11,10.09,10.1,184410,0
+BRLS.US,D,20220916,000000,10.11,10.11,10.11,10.11,1630,0
+BRLS.US,D,20220919,000000,10.11,10.11,10.11,10.11,127,0
+BRLS.US,D,20220921,000000,10.11,10.12,10.11,10.11,19549,0
+BRLS.US,D,20220922,000000,10.11,10.11,10.11,10.11,9981,0
+BRLS.US,D,20220926,000000,10.105,10.105,10.09,10.09,300606,0
+BRLS.US,D,20220927,000000,10.09,10.11,10.09,10.11,51748,0
+BRLS.US,D,20220928,000000,10.11,10.11,10.11,10.11,13007,0
+BRLS.US,D,20220929,000000,10.11,10.1385,10.11,10.11,16641,0
+BRLS.US,D,20221003,000000,10.11,10.11,10.11,10.11,776,0
+BRLS.US,D,20221004,000000,10.14,10.14,10.14,10.14,220,0
+BRLS.US,D,20221005,000000,10.07,10.07,10.07,10.07,159,0
+BRLS.US,D,20221006,000000,10.135,10.15,10.135,10.14,4004,0
+BRLS.US,D,20221013,000000,10.13,10.135,10.13,10.135,43489,0
+BRLS.US,D,20221014,000000,10.13,10.13,10.13,10.13,7947,0
+BRLS.US,D,20221017,000000,10.12,10.12,10.12,10.12,1280,0
+BRLS.US,D,20221018,000000,10.17,10.17,10.17,10.17,100,0
+BRLS.US,D,20221019,000000,10.14,10.15,10.14,10.15,337881,0
+BRLS.US,D,20221020,000000,10.15,10.15,10.15,10.15,888,0
+BRLS.US,D,20221021,000000,10.168,10.168,10.15,10.16,350202,0
+BRLS.US,D,20221024,000000,10.15,10.17,10.15,10.17,6034,0
+BRLS.US,D,20221025,000000,10.16,10.16,10.16,10.16,200,0
+BRLS.US,D,20221026,000000,10.175,10.175,10.16,10.16,10005,0
+BRLS.US,D,20221101,000000,10.175,10.18,10.175,10.18,7727,0
+BRLS.US,D,20221103,000000,10.21,10.21,10.21,10.21,167,0
+BRLS.US,D,20221107,000000,10.2,10.2,10.2,10.2,213,0
+BRLS.US,D,20221108,000000,10.2,10.2015,10.2,10.2,1466,0
+BRLS.US,D,20221109,000000,10.21,10.21,10.21,10.21,246,0
+BRLS.US,D,20221110,000000,10.19,10.19,10.19,10.19,155,0
+BRLS.US,D,20221111,000000,10.2,10.2,10.2,10.2,200,0
+BRLS.US,D,20221114,000000,10.22,10.22,10.22,10.22,261,0
+BRLS.US,D,20221115,000000,10.2,10.2,10.2,10.2,35109,0
+BRLS.US,D,20221116,000000,10.2,10.2001,10.2,10.2,1419,0
+BRLS.US,D,20221118,000000,10.22,10.22,10.21,10.21,1047,0
+BRLS.US,D,20221122,000000,10.215,10.23,10.215,10.23,22815,0
+BRLS.US,D,20221125,000000,10.22,10.22,10.22,10.22,1137,0
+BRLS.US,D,20221129,000000,10.22,10.22,10.22,10.22,151,0
+BRLS.US,D,20221130,000000,10.23,10.24,10.23,10.24,553828,0
+BRLS.US,D,20221201,000000,10.23,10.25,10.23,10.23,2656,0
+BRLS.US,D,20221202,000000,10.24,10.24,10.23,10.23,65402,0
+BRLS.US,D,20221205,000000,10.24,10.24,10.24,10.24,701,0
+BRLS.US,D,20221207,000000,10.25,10.25,10.25,10.25,100,0
+BRLS.US,D,20221208,000000,10.25,10.25,10.25,10.25,3100,0
+BRLS.US,D,20221209,000000,10.25,10.25,10.25,10.25,217,0
+BRLS.US,D,20221212,000000,10.26,10.26,10.26,10.26,9105,0
+BRLS.US,D,20221213,000000,10.26,10.26,10.26,10.26,400,0
+BRLS.US,D,20221214,000000,10.26,10.27,10.25,10.26,24001,0
+BRLS.US,D,20221215,000000,10.26,10.26,10.26,10.26,400,0
+BRLS.US,D,20221216,000000,10.26,10.26,10.26,10.26,260,0
+BRLS.US,D,20221219,000000,10.26,10.28,10.26,10.27,69133,0
+BRLS.US,D,20221220,000000,10.27,10.29,10.27,10.27,5966,0
+BRLS.US,D,20221221,000000,10.27,10.295,10.27,10.295,8902,0
+BRLS.US,D,20221222,000000,10.28,10.28,10.28,10.28,376127,0
+BRLS.US,D,20221223,000000,10.28,10.28,10.28,10.28,453364,0
+BRLS.US,D,20221227,000000,10.28,10.29,10.28,10.29,51348,0
+BRLS.US,D,20221230,000000,10.33,10.35,10.32,10.33,74799,0
+BRLS.US,D,20230103,000000,10.32,10.32,10.32,10.32,4412,0
+BRLS.US,D,20230104,000000,10.29,10.29,10.28,10.28,2913,0
+BRLS.US,D,20230105,000000,10.31,10.31,10.29,10.3,4550,0
+BRLS.US,D,20230106,000000,10.28,10.3,10.28,10.3,9300,0
+BRLS.US,D,20230109,000000,10.31,10.31,10.31,10.31,988,0
+BRLS.US,D,20230113,000000,10.33,10.33,10.33,10.33,1600,0
+BRLS.US,D,20230117,000000,10.33,10.33,10.33,10.33,637,0
+BRLS.US,D,20230118,000000,10.33,10.33,10.33,10.33,368,0
+BRLS.US,D,20230119,000000,10.34,10.35,10.34,10.35,739,0
+BRLS.US,D,20230120,000000,10.34,10.34,10.34,10.34,970,0
+BRLS.US,D,20230123,000000,10.355,10.36,10.35,10.35,1257,0
+BRLS.US,D,20230124,000000,10.36,10.36,10.345,10.345,281,0
+BRLS.US,D,20230126,000000,10.37,10.37,10.37,10.37,112,0
+BRLS.US,D,20230130,000000,10.35,10.35,10.35,10.35,364,0
+BRLS.US,D,20230131,000000,10.36,10.37,10.345,10.36,890675,0
+BRLS.US,D,20230201,000000,10.38,10.42,10.35,10.35,18200,0
+BRLS.US,D,20230202,000000,10.35,10.35,10.35,10.35,974,0
+BRLS.US,D,20230203,000000,10.37,10.37,10.37,10.37,944,0
+BRLS.US,D,20230206,000000,10.37,10.37,10.37,10.37,331,0
+BRLS.US,D,20230207,000000,10.36,10.36,10.36,10.36,1056,0
+BRLS.US,D,20230208,000000,10.37,10.37,10.37,10.37,149,0
+BRLS.US,D,20230209,000000,10.37,10.375,10.365,10.375,95726,0
+BRLS.US,D,20230210,000000,10.38,10.38,10.38,10.38,250306,0
+BRLS.US,D,20230213,000000,10.39,10.39,10.39,10.39,225,0
+BRLS.US,D,20230214,000000,10.38,10.39,10.38,10.39,430613,0
+BRLS.US,D,20230215,000000,10.38,10.38,10.38,10.38,2968,0
+BRLS.US,D,20230216,000000,10.38,10.38,10.38,10.38,667,0
+BRLS.US,D,20230217,000000,10.385,10.39,10.385,10.39,2351,0
+BRLS.US,D,20230221,000000,10.38,10.4,10.38,10.4,10717,0
+BRLS.US,D,20230222,000000,10.415,10.44,10.39,10.42,603765,0
+BRLS.US,D,20230223,000000,10.44,10.44,10.44,10.44,1419,0
+BRLS.US,D,20230224,000000,10.42,10.44,10.42,10.42,33668,0
+BRLS.US,D,20230227,000000,10.42,10.43,10.37,10.415,24860,0
+BRLS.US,D,20230228,000000,10.4,10.4,10.4,10.4,252,0
+BRLS.US,D,20230301,000000,10.4,10.41,10.4,10.4,7917,0
+BRLS.US,D,20230302,000000,10.45,10.45,10.4,10.4,4825,0
+BRLS.US,D,20230303,000000,10.44,10.47,10.41,10.45,14614,0
+BRLS.US,D,20230306,000000,10.41,10.44,10.41,10.435,20994,0
+BRLS.US,D,20230307,000000,10.45,10.45,10.44,10.45,3495,0
+BRLS.US,D,20230308,000000,10.45,10.45,10.43,10.435,7136,0
+BRLS.US,D,20230309,000000,10.4301,10.4301,10.4301,10.4301,557,0
+BRLS.US,D,20230313,000000,10.4307,10.4307,10.4307,10.4307,182,0
+BRLS.US,D,20230314,000000,10.44,10.44,10.43,10.43,1020,0
+BRLS.US,D,20230315,000000,10.43,10.45,10.43,10.45,707,0
+BRLS.US,D,20230317,000000,10.44,10.45,10.44,10.45,3486,0
+BRLS.US,D,20230320,000000,10.45,10.45,10.445,10.45,28005,0
+BRLS.US,D,20230323,000000,10.46,10.46,10.46,10.46,345,0
+BRLS.US,D,20230330,000000,10.47,10.47,10.46,10.47,10649,0
+BRLS.US,D,20230410,000000,10.47,10.47,10.47,10.47,320,0
+BRLS.US,D,20230412,000000,10.47,10.47,10.45,10.47,1462,0
+BRLS.US,D,20230413,000000,10.47,10.825,9.51,10.53,11929,0
+BRLS.US,D,20230414,000000,10.53,10.53,10.53,10.53,107,0
+BRLS.US,D,20230420,000000,10.52,10.52,10.51,10.51,1605,0
+BRLS.US,D,20230421,000000,10.51,10.51,10.51,10.51,200,0
+BRLS.US,D,20230426,000000,10.54,10.54,10.5,10.5,312,0
+BRLS.US,D,20230427,000000,10.5,10.5,10.5,10.5,106,0
+BRLS.US,D,20230503,000000,9.52,10.64,9.52,10.5675,6193,0
+BRLS.US,D,20230504,000000,10.52,10.52,10.51,10.5101,303,0
+BRLS.US,D,20230509,000000,10.51,10.51,10.51,10.51,1183,0
+BRLS.US,D,20230510,000000,10.545,10.545,10.545,10.545,101,0
+BRLS.US,D,20230518,000000,10.54,10.54,10.54,10.54,191,0
+BRLS.US,D,20230519,000000,10.54,10.54,10.54,10.54,103,0
+BRLS.US,D,20230522,000000,10.5773,10.7,10.5773,10.64,30124,0
+BRLS.US,D,20230523,000000,10.6344,10.66,10.63,10.64,10670,0
+BRLS.US,D,20230524,000000,10.65,10.65,10.635,10.635,3036,0
+BRLS.US,D,20230525,000000,10.65,10.65,10.64,10.64,362,0
+BRLS.US,D,20230526,000000,10.65,10.65,10.635,10.645,6867,0
+BRLS.US,D,20230530,000000,10.65,10.65,10.645,10.645,909,0
+BRLS.US,D,20230602,000000,10.65,10.68,10.65,10.66,1412,0
+BRLS.US,D,20230605,000000,10.65,10.68,10.65,10.665,758,0
+BRLS.US,D,20230606,000000,10.65,10.66,10.65,10.66,1004,0
+BRLS.US,D,20230607,000000,10.65,10.68,10.6486,10.68,3110,0
+BRLS.US,D,20230608,000000,10.67,10.67,10.67,10.67,5155,0
+BRLS.US,D,20230614,000000,10.68,10.68,10.63,10.63,260,0
+BRLS.US,D,20230615,000000,10.63,10.68,10.63,10.67,410,0
+BRLS.US,D,20230620,000000,10.68,10.68,10.68,10.68,1012,0
+BRLS.US,D,20230621,000000,10.69,10.71,10.6899,10.7,7064,0
+BRLS.US,D,20230623,000000,10.7,10.71,10.7,10.71,1826,0
+BRLS.US,D,20230626,000000,10.71,10.71,10.705,10.705,5597,0
+BRLS.US,D,20230627,000000,10.68,10.7018,10.68,10.7,2159,0
+BRLS.US,D,20230629,000000,10.71,10.71,10.71,10.71,304,0
+BRLS.US,D,20230705,000000,10.71,10.71,10.71,10.71,821,0
+BRLS.US,D,20230706,000000,10.72,10.75,10.72,10.74,8503,0
+BRLS.US,D,20230707,000000,10.73,10.77,10.73,10.77,607,0
+BRLS.US,D,20230710,000000,10.78,10.78,10.73,10.75,1744,0
+BRLS.US,D,20230712,000000,10.76,10.78,10.76,10.78,771,0
+BRLS.US,D,20230713,000000,10.77,10.77,10.77,10.77,263,0
+BRLS.US,D,20230718,000000,10.77,10.77,10.77,10.77,2174,0
+BRLS.US,D,20230719,000000,10.79,10.79,10.79,10.79,243,0
+BRLS.US,D,20230721,000000,10.79,10.83,10.79,10.83,12286,0
+BRLS.US,D,20230724,000000,10.8,10.82,10.8,10.82,1179,0
+BRLS.US,D,20230725,000000,10.82,10.84,10.82,10.83,6300,0
+BRLS.US,D,20230726,000000,10.84,10.84,10.84,10.84,133,0
+BRLS.US,D,20230727,000000,10.83,10.85,10.83,10.85,26990,0
+BRLS.US,D,20230731,000000,10.85,10.85,10.85,10.85,841,0
+BRLS.US,D,20230801,000000,10.87,10.87,10.85,10.86,948,0
+BRLS.US,D,20230802,000000,10.855,10.86,10.855,10.86,2439,0
+BRLS.US,D,20230803,000000,10.87,10.87,10.86,10.87,4392,0
+BRLS.US,D,20230807,000000,10.88,10.88,10.88,10.88,34609,0
+BRLS.US,D,20230814,000000,10.8501,10.87,10.79,10.81,6292,0
+BRLS.US,D,20230815,000000,10.89,10.89,10.8,10.82,5255,0
+BRLS.US,D,20230816,000000,10.9,10.9,10.9,10.9,104,0
+BRLS.US,D,20230817,000000,10.91,10.91,10.91,10.91,262,0
+BRLS.US,D,20230818,000000,10.79,10.95,10.79,10.93,2975,0
+BRLS.US,D,20230821,000000,10.8001,10.9244,10.8001,10.9,3765,0
+BRLS.US,D,20230822,000000,10.9,10.9,10.895,10.895,3235,0
+BRLS.US,D,20230823,000000,10.9258,10.9258,10.9258,10.9258,273,0
+BRLS.US,D,20230824,000000,10.94,10.94,10.94,10.94,105,0
+BRLS.US,D,20230829,000000,10.93,10.94,10.93,10.94,8382,0
+BRLS.US,D,20230901,000000,10.98,10.98,10.98,10.98,136,0
+BRLS.US,D,20230905,000000,10.93,10.98,10.93,10.98,702,0
+BRLS.US,D,20230907,000000,10.95,10.95,10.95,10.95,426,0
+BRLS.US,D,20230908,000000,10.98,10.98,10.93,10.93,788,0
+BRLS.US,D,20230911,000000,10.98,10.98,10.95,10.95,20661,0
+BRLS.US,D,20230912,000000,10.98,11.05,10.9758,11.05,9192,0
+BRLS.US,D,20230920,000000,11,11,11,11,101,0
+BRLS.US,D,20230922,000000,11.04,11.04,10.91,10.91,203,0
+BRLS.US,D,20230925,000000,11,11.01,11,11.01,2533,0
+BRLS.US,D,20230927,000000,11.04,11.04,11.04,11.04,108,0
+BRLS.US,D,20230928,000000,10.94,11.04,10.94,11.04,727,0
+BRLS.US,D,20231006,000000,11.02,11.02,11.02,11.02,105,0
+BRLS.US,D,20231009,000000,11.04,11.04,11.02,11.02,3041,0
+BRLS.US,D,20231010,000000,11.04,11.04,11.04,11.04,1522,0
+BRLS.US,D,20231017,000000,11.04,11.05,11.04,11.05,8895,0
+BRLS.US,D,20231018,000000,11.07,11.07,11.07,11.07,426,0
+BRLS.US,D,20231025,000000,11.09,11.09,11.09,11.09,147,0
+BRLS.US,D,20231026,000000,11,11,11,11,109,0
+BRLS.US,D,20231027,000000,11.0572,11.09,11.0572,11.07,1689,0
+BRLS.US,D,20231030,000000,11.09,11.09,11.08,11.08,341,0
+BRLS.US,D,20231101,000000,11.06,11.09,11.05,11.09,5339,0
+BRLS.US,D,20231102,000000,11.06,11.06,11.06,11.06,662,0
+BRLS.US,D,20231103,000000,11.1,11.1,11.1,11.1,252,0
+BRLS.US,D,20231106,000000,11.07,11.1,11.065,11.1,6608,0
+BRLS.US,D,20231107,000000,11.12,11.12,11.12,11.12,249,0
+BRLS.US,D,20231110,000000,11.13,11.13,11.13,11.13,40122,0
+BRLS.US,D,20231113,000000,11.2,11.2,11.2,11.2,204,0
+BRLS.US,D,20231115,000000,11.13,11.19,11.13,11.19,3092,0
+BRLS.US,D,20231120,000000,11.19,11.19,11.19,11.19,146,0
+BRLS.US,D,20231121,000000,11.17,11.2,11.17,11.2,1324,0
+BRLS.US,D,20231122,000000,11.2,11.2,11.2,11.2,76810,0
+BRLS.US,D,20231124,000000,11.22,11.22,11.2,11.2,7845,0
+BRLS.US,D,20231127,000000,11.17,11.18,11.17,11.18,9836,0
+BRLS.US,D,20231128,000000,11.18,11.18,11.18,11.18,739,0
+BRLS.US,D,20231129,000000,11.24,11.25,11.24,11.24,372010,0
+BRLS.US,D,20231130,000000,11.19,11.19,11.19,11.19,47272,0
+BRLS.US,D,20231207,000000,11.2,11.2,11.2,11.2,291,0
+BRLS.US,D,20231208,000000,11.2101,11.2101,11.1901,11.1901,727,0
+BRLS.US,D,20231212,000000,11.19,11.19,11.19,11.19,133,0
+BRLS.US,D,20231215,000000,11.2501,11.2501,11.25,11.25,5891,0
+BRLS.US,D,20231220,000000,11.26,11.26,11.26,11.26,363,0
+BRLS.US,D,20231222,000000,11.3,11.3,11.3,11.3,2902,0
+BRLS.US,D,20231226,000000,11.3,11.3,11.3,11.3,1606,0
+BRLS.US,D,20231227,000000,11.25,11.29,11.25,11.29,1516,0
+BRLS.US,D,20231229,000000,11.31,11.31,11.285,11.31,60844,0
+BRLS.US,D,20240109,000000,11.21,11.21,11.21,11.21,190,0
+BRLS.US,D,20240110,000000,11.26,11.3194,11.26,11.3194,341,0
+BRLS.US,D,20240111,000000,11.34,11.36,11.29,11.3,16875,0
+BRLS.US,D,20240112,000000,11.28,11.28,11.28,11.28,437,0
+BRLS.US,D,20240117,000000,11.3,11.3,11.3,11.3,66401,0
+BRLS.US,D,20240118,000000,11.315,11.34,11.315,11.34,50173,0
+BRLS.US,D,20240119,000000,11.3,11.35,11.3,11.3,78150,0
+BRLS.US,D,20240122,000000,11.32,11.32,11.32,11.32,82530,0
+BRLS.US,D,20240123,000000,11.33,11.33,11.33,11.33,778,0
+BRLS.US,D,20240125,000000,11.331,11.331,11.33,11.33,331262,0
+BRLS.US,D,20240129,000000,11.32,11.34,11.13,11.34,36312,0
+BRLS.US,D,20240130,000000,10.9,10.9,8.5001,8.5001,9187,0
+BRLS.US,D,20240131,000000,9.1,9.69,8.75,9.6899,2121,0
+BRLS.US,D,20240201,000000,9.65,10,9.5,10,813,0
+BRLS.US,D,20240202,000000,9.43,9.43,9.43,9.43,423,0
+BRLS.US,D,20240205,000000,9.9099,9.9099,9.9099,9.9099,688,0
+BRLS.US,D,20240206,000000,9.92,9.92,8.05,8.9994,3572,0
+BRLS.US,D,20240207,000000,7.42,12.5,7.2,12.5,11379,0
+BRLS.US,D,20240208,000000,11.17,11.54,7.2,8.2,17800,0
+BRLS.US,D,20240209,000000,8.41,9.79,7.3513,9,5700,0
+BRLS.US,D,20240212,000000,8.0674,8.25,8.0674,8.25,1921,0
+BRLS.US,D,20240213,000000,7.99,8.76,6.3,8.6796,4020,0
+BRLS.US,D,20240214,000000,8.8,8.95,8.5,8.8994,3638,0
+BRLS.US,D,20240215,000000,8.9,9.18,8.75,8.75,2954,0
+BRLS.US,D,20240216,000000,8.03,8.81,8,8.81,1860,0
+BRLS.US,D,20240220,000000,9.09,9.2,8.48,9.19,9370,0
+BRLS.US,D,20240221,000000,10.4,11.96,9,10.3,17664,0
+BRLS.US,D,20240222,000000,10.02,10.3902,9.4,9.4,6083,0
+BRLS.US,D,20240223,000000,8.33,10.5,7.965,9.46,13275,0
+BRLS.US,D,20240226,000000,9.1,11.6,8.255,10.31,22632,0
+BRLS.US,D,20240227,000000,10.25,10.25,9.7,9.7,8306,0
+BRLS.US,D,20240228,000000,10.09,10.09,9,9,3274,0
+BRLS.US,D,20240229,000000,9.2,9.725,8.5,8.5,5086,0
+BRLS.US,D,20240301,000000,8.5,9.3,7.07,8.6794,28060,0
+BRLS.US,D,20240304,000000,8.14,8.14,8.12,8.12,670,0
+BRLS.US,D,20240305,000000,8.5,8.5,8.12,8.13,1628,0
+BRLS.US,D,20240306,000000,8.86,8.9,8.11,8.36,21620,0
+BRLS.US,D,20240307,000000,8.3,9,7.9,8.01,17122,0
+BRLS.US,D,20240308,000000,7.15,7.8,6.44,7.25,14459,0
+BRLS.US,D,20240311,000000,7.282,7.9,7.0701,7.9,6214,0
+BRLS.US,D,20240312,000000,7.52,8.46,7.5,7.75,9869,0
+BRLS.US,D,20240313,000000,7.66,8.14,7.6,7.6,6220,0
+BRLS.US,D,20240314,000000,7.36,7.36,7.26,7.26,393,0
+BRLS.US,D,20240315,000000,7.6999,7.7,6.8646,6.878,5480,0
+BRLS.US,D,20240318,000000,7.176,7.28,6.7356,6.9,3593,0
+BRLS.US,D,20240319,000000,6.66,7.42,6.4,6.5,14883,0
+BRLS.US,D,20240320,000000,6.3,6.3,5.595,6,2671,0
+BRLS.US,D,20240321,000000,6.325,6.325,5.8,6.02,4952,0
+BRLS.US,D,20240322,000000,6.08,6.08,5.9,5.9,6734,0
+BRLS.US,D,20240325,000000,6,6,6,6,2116,0
+BRLS.US,D,20240326,000000,5.955,5.99,5.955,5.99,1135,0
+BRLS.US,D,20240327,000000,5.85,6,5.85,6,4445,0
+BRLS.US,D,20240328,000000,5.851,6.05,5.85,5.85,1230,0
+BRLS.US,D,20240401,000000,5.5,5.5,5.388,5.49,2479,0
+BRLS.US,D,20240402,000000,5.5,6.05,4.8539,4.8539,4951,0
+BRLS.US,D,20240403,000000,5.03,5.03,4.76,4.905,897,0
+BRLS.US,D,20240404,000000,4.91,5.0499,4.91,5.0499,263,0
+BRLS.US,D,20240405,000000,5,5.4,5,5.34,735,0
+BRLS.US,D,20240408,000000,4.895,5.02,4.895,4.91,1678,0
+BRLS.US,D,20240409,000000,5,5,5,5,251,0
+BRLS.US,D,20240410,000000,4.99,5,4.81,4.84,756,0
+BRLS.US,D,20240411,000000,4.85,4.925,4.36,4.36,14377,0
+BRLS.US,D,20240412,000000,4.37,4.37,4.37,4.37,122,0
+BRLS.US,D,20240415,000000,4.05,4.5,4.05,4.4256,2992,0
+BRLS.US,D,20240416,000000,4.33,4.5068,4.33,4.45,1002,0
+BRLS.US,D,20240417,000000,4.36,4.51,4.36,4.51,1088,0
+BRLS.US,D,20240418,000000,4.42,4.9207,4.42,4.9207,470,0
+BRLS.US,D,20240419,000000,4.9112,4.9112,3.95,4,11179,0
+BRLS.US,D,20240422,000000,3.86,4.12,3.86,4,2454,0
+BRLS.US,D,20240423,000000,3.98,3.98,3.94,3.94,744,0
+BRLS.US,D,20240424,000000,4.04,4.04,4.04,4.04,533,0
+BRLS.US,D,20240425,000000,3.94,4,3.94,4,3257,0
+BRLS.US,D,20240426,000000,4.05,4.05,3.8938,4,3199,0
+BRLS.US,D,20240429,000000,4.05,4.05,3.71,4,1363,0
+BRLS.US,D,20240430,000000,4.03,4.0795,3.985,4,2095,0
+BRLS.US,D,20240501,000000,4,4,3.94,4,2567,0
+BRLS.US,D,20240502,000000,4.04,4.15,4,4,4642,0
+BRLS.US,D,20240503,000000,3.88,4.16,3.88,4,18877,0
+BRLS.US,D,20240506,000000,3.99,4,3.99,4,498,0
+BRLS.US,D,20240507,000000,4,4,4,4,2446,0
+BRLS.US,D,20240508,000000,4.14,4.93,4.14,4.3149,5170,0
+BRLS.US,D,20240509,000000,3.99,4,3.9578,3.99,7520,0
+BRLS.US,D,20240510,000000,3.89,4,3.89,4,15999,0
+BRLS.US,D,20240513,000000,3.88,4,3.88,4,8876,0
+BRLS.US,D,20240514,000000,4,4,4,4,9589,0
+BRLS.US,D,20240515,000000,4,4,4,4,1941,0
+BRLS.US,D,20240516,000000,4.01,4.01,3.945,4,1364,0
+BRLS.US,D,20240517,000000,4,4,4,4,139,0
+BRLS.US,D,20240521,000000,4.3,10.75,4.3,7.11,3992628,0
+BRLS.US,D,20240522,000000,6.03,8,5.88,6.92,264891,0
+BRLS.US,D,20240523,000000,6.4,7.9,6.4,7.3501,78960,0
+BRLS.US,D,20240524,000000,7.0225,8.1,7.0225,7.95,107675,0
+BRLS.US,D,20240528,000000,7.95,9,7.05,8.5025,48402,0
+BRLS.US,D,20240529,000000,9.4,9.4,8.0501,8.86,16324,0
+BRLS.US,D,20240530,000000,8.91,9.45,8.75,9.29,35928,0
+BRLS.US,D,20240531,000000,9.01,9.2,8.53,9.09,17574,0
+BRLS.US,D,20240603,000000,8.82,8.82,7.35,7.45,13123,0
+BRLS.US,D,20240604,000000,7.29,8.35,6.81,7.971,7065,0
+BRLS.US,D,20240605,000000,8.18,9.3,8.18,9.11,21497,0
+BRLS.US,D,20240606,000000,9.3,9.3,8.06,8.75,40458,0
+BRLS.US,D,20240607,000000,8.12,8.52,6.95,7.4,6420,0
+BRLS.US,D,20240610,000000,7.99,8,7.04,7.45,5485,0
+BRLS.US,D,20240611,000000,7.42,8.6,7.42,7.68,2885,0
+BRLS.US,D,20240612,000000,8.27,8.7762,7.69,7.7,9998,0
+BRLS.US,D,20240613,000000,7.7,9,7.7,8.41,13773,0
+BRLS.US,D,20240614,000000,8.92,9,8.2101,8.98,5873,0
+BRLS.US,D,20240617,000000,8.97,9.5,8.94,9.19,20692,0
+BRLS.US,D,20240618,000000,8.81,9.2,8.71,9.2,3819,0
+BRLS.US,D,20240620,000000,9.0029,9.2,9.0029,9.185,3643,0
+BRLS.US,D,20240621,000000,9.2,9.465,8.74,9.01,9790,0
+BRLS.US,D,20240624,000000,9.44,9.4485,8.55,9.21,1290,0
+BRLS.US,D,20240625,000000,9.21,9.45,9.21,9.2262,3440,0
+BRLS.US,D,20240626,000000,9.26,9.26,8.57,9.22,6246,0
+BRLS.US,D,20240628,000000,9,9.18,9,9.14,2900,0
+BRLS.US,D,20240701,000000,9.2,9.2,9,9.15,9422,0
+BRLS.US,D,20240702,000000,9.1,9.15,9.09,9.11,2835,0
+BRLS.US,D,20240703,000000,8.94,9.2,8.5,9.2,8610,0
+BRLS.US,D,20240705,000000,9.0811,9.18,9.0811,9.13,1447,0
+BRLS.US,D,20240708,000000,9.13,9.15,8.76,9.14,2460,0
+BRLS.US,D,20240709,000000,9.1041,9.1041,9,9.05,3950,0
+BRLS.US,D,20240710,000000,9,9.04,8.97,9.0319,1687,0
+BRLS.US,D,20240711,000000,9.03,9.1,9.03,9.03,1551,0
+BRLS.US,D,20240712,000000,9.19,9.19,9.181,9.181,1091,0
+BRLS.US,D,20240715,000000,9.15,9.19,9.0161,9.0883,1658,0
+BRLS.US,D,20240716,000000,9.1,9.1782,8.91,9.01,4006,0
+BRLS.US,D,20240717,000000,9.01,9.1223,8.9001,9.12,2504,0
+BRLS.US,D,20240718,000000,9,9.09,8.93,9.0096,1807,0
+BRLS.US,D,20240719,000000,9.105,9.105,8.94,8.975,2942,0
+BRLS.US,D,20240722,000000,8.7,8.98,8.66,8.74,1381,0
+BRLS.US,D,20240723,000000,9.1343,9.1343,8.7928,8.7928,578,0
+BRLS.US,D,20240724,000000,9.07,9.07,9.07,9.07,446,0
+BRLS.US,D,20240726,000000,8.9742,9,8.89,8.89,928,0
+BRLS.US,D,20240729,000000,8.6752,8.6814,8.6752,8.6775,2774,0
+BRLS.US,D,20240730,000000,8.67,8.77,8.5138,8.5138,3842,0
+BRLS.US,D,20240731,000000,8.63,8.63,8.63,8.63,170,0
+BRLS.US,D,20240802,000000,7.9958,7.9958,6.8,6.8,1998,0
+BRLS.US,D,20240815,000000,8.07,8.07,7.92,8.06,2055,0
+BRLS.US,D,20240820,000000,8,8.07,7.945,7.945,1114,0
+BRLS.US,D,20240822,000000,7.45,8.6,7,8,12290,0
+BRLS.US,D,20240823,000000,8,8,7.3,7.75,757,0
+BRLS.US,D,20240826,000000,7.27,7.27,6.78,6.78,737,0
+BRLS.US,D,20240827,000000,6.3,6.97,6.2,6.97,5530,0
+BRLS.US,D,20240828,000000,6.73,9,6.73,7.89,15567,0
+BRLS.US,D,20240829,000000,8.68,9.16,8.31,9.07,2457,0
+BRLS.US,D,20240830,000000,9.125,9.18,8.3,9.18,2287,0
+BRLS.US,D,20240903,000000,8.59,8.59,7.1,7.1,1125,0
+BRLS.US,D,20240905,000000,7.4,7.67,7.19,7.19,3551,0
+BRLS.US,D,20240906,000000,7.88,7.97,7.3089,7.5,6174,0
+BRLS.US,D,20240909,000000,7.15,7.77,6.9,7.1,12415,0
+BRLS.US,D,20240910,000000,7.2,9,6.27,6.88,20434,0
+BRLS.US,D,20240911,000000,6.6,7.25,6.6,7.05,10609,0
+BRLS.US,D,20240912,000000,7.47,7.47,6.94,7,4578,0
+BRLS.US,D,20240913,000000,7.185,7.55,7.185,7.4,9094,0
+BRLS.US,D,20240916,000000,7.18,7.64,7.02,7.02,20083,0
+BRLS.US,D,20240917,000000,7.3,7.4,6.68,6.72,10630,0
+BRLS.US,D,20240918,000000,7.2,7.2,6.32,6.51,10616,0
+BRLS.US,D,20240919,000000,6.4,6.83,6.375,6.5,2564,0
+BRLS.US,D,20240923,000000,6.8,7.35,6.5,6.5,11001,0
+BRLS.US,D,20240924,000000,6.5,6.51,5.18,5.43,20738,0
+BRLS.US,D,20240925,000000,6.072,6.072,5.46,5.57,7530,0
+BRLS.US,D,20240926,000000,5.7945,5.8,5.69,5.7201,6082,0
+BRLS.US,D,20241001,000000,6.15,6.517,5.8766,6.17,10738,0
+BRLS.US,D,20241002,000000,6.17,6.18,6.15,6.15,582,0
+BRLS.US,D,20241003,000000,6.1811,6.1811,6.1811,6.1811,744,0
+BRLS.US,D,20241004,000000,6.365,6.365,6,6,2316,0
+BRLS.US,D,20241007,000000,6.34,6.34,6.34,6.34,1367,0
+BRLS.US,D,20241008,000000,6.12,6.45,5.93,6.05,15139,0
+BRLS.US,D,20241009,000000,5.965,6.2,5.6,5.75,12235,0
+BRLS.US,D,20241010,000000,5.86,6.09,5.6,5.6,2671,0
+BRLS.US,D,20241011,000000,5.7,5.7,5.6,5.6,6637,0
+BRLS.US,D,20241014,000000,5.518,5.67,5.23,5.23,6831,0
+BRLS.US,D,20241015,000000,6.1741,6.42,5.5329,5.78,16341,0
+BRLS.US,D,20241016,000000,5.56,5.8552,5.56,5.59,2502,0
+BRLS.US,D,20241017,000000,5.6701,5.6701,5.6701,5.6701,434,0
+BRLS.US,D,20241018,000000,5.67,5.67,5.67,5.67,476,0
+BRLS.US,D,20241021,000000,5.84,5.84,5.6209,5.72,1097,0
+BRLS.US,D,20241022,000000,6.08,6.555,5.91,5.91,8026,0
+BRLS.US,D,20241024,000000,5.755,5.93,5.59,5.7001,8102,0
+BRLS.US,D,20241025,000000,5.82,5.82,5.82,5.82,282,0
+BRLS.US,D,20241028,000000,5.85,5.85,5.85,5.85,378,0
+BRLS.US,D,20241030,000000,5.84,7.4999,5.8,6.7199,16333,0
+BRLS.US,D,20241031,000000,6.13,6.29,5.8,5.8,8786,0
+BRLS.US,D,20241101,000000,5.9,6.07,5.81,5.81,5664,0
+BRLS.US,D,20241104,000000,5.99,6.3643,5.863,6.3643,4753,0
+BRLS.US,D,20241105,000000,5.96,6.85,5.96,6.33,3408,0
+BRLS.US,D,20241106,000000,6.33,6.7449,6.09,6.54,1800,0
+BRLS.US,D,20241107,000000,7.23,7.24,7.23,7.24,378,0
+BRLS.US,D,20241108,000000,6.8368,6.97,6.2,6.2,9969,0
+BRLS.US,D,20241111,000000,6.7,6.85,6.14,6.66,13075,0
+BRLS.US,D,20241112,000000,6.56,6.64,6.31,6.48,2675,0
+BRLS.US,D,20241113,000000,6.78,6.87,6.34,6.49,2116,0
+BRLS.US,D,20241114,000000,6.46,7.09,6.24,6.24,4160,0
+BRLS.US,D,20241118,000000,6.39,6.59,5.82,5.94,12430,0
+BRLS.US,D,20241119,000000,6.01,6.54,5.5,5.7689,18203,0
+BRLS.US,D,20241120,000000,5.35,5.723068,5.35,5.68,13972,0
+BRLS.US,D,20241121,000000,5.48,5.67,5.47,5.67,3057,0
+BRLS.US,D,20241125,000000,5.99,6.05,5.67,5.91,5907,0
+BRLS.US,D,20241126,000000,5.91,6.34,5.835,5.97,4976,0
+BRLS.US,D,20241202,000000,6.09,6.1,5.97,5.97,1550,0
+BRLS.US,D,20241203,000000,5.91,6.25,5.83,6.25,989,0
+BRLS.US,D,20241204,000000,6.06,6.06,6.06,6.06,375,0
+BRLS.US,D,20241205,000000,6.029,6.38,5.83,6.38,9823,0
+BRLS.US,D,20241206,000000,6.18,7.21,6,6.5,15397,0
+BRLS.US,D,20241209,000000,6.5,6.605,6.32,6.32,3320,0
+BRLS.US,D,20241210,000000,6.89,7.25,5.91,5.91,5820,0
+BRLS.US,D,20241211,000000,6.02,6.61,5.92,6.4016,5524,0
+BRLS.US,D,20241213,000000,6.0467,6.4,5.97,6.3219,7068,0
+BRLS.US,D,20241216,000000,6.31,6.81,6,6.19,12246,0
+BRLS.US,D,20241217,000000,6.39,6.69,5.83,5.83,8011,0
+BRLS.US,D,20241218,000000,6.02,6.35,5.83,5.83,4487,0
+BRLS.US,D,20241219,000000,6.09,6.09,5.85,5.925,1633,0
+BRLS.US,D,20241223,000000,5.83,5.83,5.83,5.83,440,0
+BRLS.US,D,20241224,000000,6.11,6.65,6.11,6.64,2714,0
+BRLS.US,D,20241226,000000,6.9,6.9,6.4,6.4,6762,0
+BRLS.US,D,20241230,000000,6.34,6.34,5.65,5.65,8025,0
+BRLS.US,D,20241231,000000,5.81,6.51,5.81,5.9631,4038,0
+BRLS.US,D,20250102,000000,5.96,6.74,5.84,5.93,6599,0
+BRLS.US,D,20250103,000000,6.05,7.49,5.61,5.89,36143,0
+BRLS.US,D,20250106,000000,5.83,6.6,5.83,6.1,6517,0
+BRLS.US,D,20250107,000000,6.4,6.408152,6.01,6.28,5252,0
+BRLS.US,D,20250108,000000,5.99,6.5,5.99,6.0678,6689,0
+BRLS.US,D,20250110,000000,5.99,6.15,5.99,6.15,612,0
+BRLS.US,D,20250113,000000,6.05,6.2,5.83,6.041,16470,0
+BRLS.US,D,20250114,000000,6.1163,6.1163,6.1163,6.1163,854,0
+BRLS.US,D,20250116,000000,6.025,6.14,6.025,6.14,21621,0
+BRLS.US,D,20250117,000000,6.14,6.4,6.14,6.4,752,0
+BRLS.US,D,20250121,000000,6.26,6.4179,6.1099,6.3548,3978,0
+BRLS.US,D,20250122,000000,6.13,6.13,6.13,6.13,507,0
+BRLS.US,D,20250124,000000,5.83,5.99,5.83,5.915,1991,0
+BRLS.US,D,20250127,000000,6.38,6.38,6.3,6.3001,1691,0
+BRLS.US,D,20250128,000000,6.31,6.31,6.31,6.31,738,0
+BRLS.US,D,20250130,000000,5.84,6.1,5.5,5.51,14971,0
+BRLS.US,D,20250131,000000,5.7,6.02,5.7,5.84,3458,0
+BRLS.US,D,20250203,000000,5.79,6.15,5.79,6.03,2953,0
+BRLS.US,D,20250204,000000,6,6.11,6,6.0001,687,0
+BRLS.US,D,20250205,000000,6.02,6.02,5.9999,6,4394,0
+BRLS.US,D,20250206,000000,5.95,5.95,5.92,5.92,469,0
+BRLS.US,D,20250207,000000,5.905,5.905,5.905,5.905,453,0
+BRLS.US,D,20250210,000000,6.08,6.08,5.97,6,704,0
+BRLS.US,D,20250211,000000,6.1,6.2,6.09,6.2,22387,0
+BRLS.US,D,20250212,000000,6.2,6.2,6.0001,6.18,1403,0
+BRLS.US,D,20250213,000000,6.2,6.25,6.15,6.15,3270,0
+BRLS.US,D,20250214,000000,5.97,5.97,5.97,5.97,167,0
+BRLS.US,D,20250218,000000,6.6689,6.6689,6.6689,6.6689,549,0
+BRLS.US,D,20250219,000000,6,6.19,6,6.04,1191,0
+BRLS.US,D,20250221,000000,6.6923,6.6923,6.26,6.26,2829,0
+BRLS.US,D,20250224,000000,6.7001,7.17,6.341,6.75,3276,0
+BRLS.US,D,20250225,000000,6.2,6.23,6.2,6.22,1011,0
+BRLS.US,D,20250226,000000,6.2,6.2,6.05,6.05,392,0
+BRLS.US,D,20250228,000000,6.215,6.29,6.215,6.29,619,0
+BRLS.US,D,20250303,000000,6.081,6.081,6.081,6.081,1192,0
+BRLS.US,D,20250304,000000,5.93,6.05,5.93,6.05,521,0
+BRLS.US,D,20250305,000000,5.96,5.96,5.96,5.96,164,0
+BRLS.US,D,20250313,000000,5.76,5.79,5.65,5.78,1788,0
+BRLS.US,D,20250314,000000,5.9,5.945,5.8069,5.945,726,0
+BRLS.US,D,20250317,000000,5.8,5.8,5.8,5.8,1223,0
+BRLS.US,D,20250318,000000,5.955,5.99,5.955,5.99,572,0
+BRLS.US,D,20250319,000000,5.85,7.05,5.85,6.99,12817,0
+BRLS.US,D,20250320,000000,5.71,6.3,5.7,6.0494,7808,0
+BRLS.US,D,20250321,000000,5.9,6.21,5.87,6.1,6035,0
+BRLS.US,D,20250324,000000,5.88,6.6,5.85,6.07,12251,0
+BRLS.US,D,20250325,000000,6,6,5.79,5.79,2746,0
+BRLS.US,D,20250326,000000,5.818,5.885,5.75,5.885,2603,0
+BRLS.US,D,20250327,000000,5.93,5.93,5.82,5.82,1015,0
+BRLS.US,D,20250328,000000,5.85,6.64,5.85,5.89,15759,0
+BRLS.US,D,20250331,000000,5.81,6.9,5.81,6.51,10943,0
+BRLS.US,D,20250401,000000,6.31,6.4801,5.91,6.02,4704,0
+BRLS.US,D,20250402,000000,5.91,6.1599,5.91,6.1599,2861,0
+BRLS.US,D,20250403,000000,6.1,6.1,6.02,6.02,1106,0
+BRLS.US,D,20250404,000000,5.95,5.95,5.95,5.95,364,0
+BRLS.US,D,20250407,000000,5.95,5.97,5.905,5.905,1402,0
+BRLS.US,D,20250408,000000,5.8756,5.93,5.69,5.69,2221,0
+BRLS.US,D,20250409,000000,5.73,6.125,5.73,6.05,6920,0
+BRLS.US,D,20250411,000000,6.04,6.04,6.04,6.04,388,0
+BRLS.US,D,20250414,000000,5.845,5.845,5.76,5.76,629,0
+BRLS.US,D,20250415,000000,5.815,5.91,5.815,5.91,638,0
+BRLS.US,D,20250416,000000,6,6,6,6,652,0
+BRLS.US,D,20250421,000000,5.9,6.02,5.54,6.02,5360,0
+BRLS.US,D,20250422,000000,6.06,6.06,6.06,6.06,767,0
+BRLS.US,D,20250424,000000,5.72,5.7467,5.65,5.65,2527,0
+BRLS.US,D,20250425,000000,5.76,5.8724,5.745,5.745,675,0
+BRLS.US,D,20250429,000000,5.8101,5.8101,5.8101,5.8101,933,0
+BRLS.US,D,20250430,000000,5.95,5.95,5.95,5.95,252,0
+BRLS.US,D,20250501,000000,5.975,5.975,5.74,5.74,416,0
+BRLS.US,D,20250506,000000,5.84,5.84,5.84,5.84,396,0
+BRLS.US,D,20250508,000000,5.95,5.95,5.95,5.95,1050,0
+BRLS.US,D,20250509,000000,5.9,6.05,5.89,6.01,2654,0
+BRLS.US,D,20250512,000000,6.08,6.08,5.8257,5.9,775,0
+BRLS.US,D,20250513,000000,6.1,6.1,6.06,6.06,1044,0
+BRLS.US,D,20250515,000000,5.83,5.83,5.83,5.83,1044,0
+BRLS.US,D,20250516,000000,5.52,5.7,5.46,5.5,4403,0
+BRLS.US,D,20250519,000000,5.682,5.682,5.4,5.5,5049,0
+BRLS.US,D,20250520,000000,5.4,5.4524,5.02,5.19,4528,0
+BRLS.US,D,20250522,000000,5.11,5.11,5,5,3744,0
+BRLS.US,D,20250523,000000,4.685,4.685,4.59,4.59,2270,0
+BRLS.US,D,20250527,000000,4.5,4.5,3,3.21,52179,0
+BRLS.US,D,20250528,000000,3.59,4.49,3.25,3.45,249576,0
+BRLS.US,D,20250529,000000,3.56,3.7,3.31,3.4,29395,0
+BRLS.US,D,20250530,000000,3.37,3.5,3.37,3.5,4412,0
+BRLS.US,D,20250602,000000,3.5502,3.77,3.42,3.6278,5279,0
+BRLS.US,D,20250603,000000,3.7,3.7,3.62,3.65,24380,0
+BRLS.US,D,20250604,000000,3.56,3.6459,3.56,3.6459,1780,0
+BRLS.US,D,20250605,000000,3.442,3.52,3.442,3.45,2217,0
+BRLS.US,D,20250606,000000,4,7,3.75,5.18,1887119,0
+BRLS.US,D,20250609,000000,4.87,5.11,4.6,4.8,83727,0
+BRLS.US,D,20250610,000000,5.04,5.5,4.6,5.08,54842,0
+BRLS.US,D,20250611,000000,5.02,7.05,5,6.05,221419,0
+BRLS.US,D,20250612,000000,6.08,6.0941,5.0038,5.13,46191,0
+BRLS.US,D,20250613,000000,5.21,5.3999,5.0201,5.04,11355,0
+BRLS.US,D,20250616,000000,4.94,5.185,4.45,4.86,10959,0
+BRLS.US,D,20250617,000000,4.68,6.26,4.48,5.18,90131,0
+BRLS.US,D,20250618,000000,5.32,5.65,4.775,4.775,43765,0
+BRLS.US,D,20250620,000000,5.03,5.48,4.61,4.75,33224,0
+BRLS.US,D,20250623,000000,4.7217,4.825,4.0469,4.145,28880,0
+BRLS.US,D,20250624,000000,4.57,4.57,4.15,4.24,22334,0
+BRLS.US,D,20250625,000000,4.17,4.6799,4.0101,4.29,26782,0
+BRLS.US,D,20250626,000000,4.16,4.58,3.9,4.05,36988,0
+BRLS.US,D,20250627,000000,4,4.09,3.64,3.98,8748,0
+BRLS.US,D,20250630,000000,3.83,3.8881,3.65,3.66,3554,0
+BRLS.US,D,20250701,000000,3.73,3.8,3.49,3.59,18361,0
+BRLS.US,D,20250702,000000,3.6182,3.6182,3.4401,3.6,5628,0
+BRLS.US,D,20250703,000000,3.48,3.63,3.47,3.63,15474,0
+BRLS.US,D,20250707,000000,3.65,3.65,3.2601,3.39,13816,0
+BRLS.US,D,20250708,000000,3.32,3.59,3.32,3.44,11720,0
+BRLS.US,D,20250709,000000,3.4804,3.5472,3.48,3.5,2284,0
+BRLS.US,D,20250710,000000,3.54,3.54,3.39,3.39,2797,0
+BRLS.US,D,20250711,000000,3.38,3.5,3.3301,3.41,4273,0
+BRLS.US,D,20250714,000000,3.415,3.4645,3.33,3.39,2478,0
+BRLS.US,D,20250715,000000,3.381,3.49,3.3457,3.49,788,0
+BRLS.US,D,20250716,000000,3.49,3.4999,3.34,3.49,5438,0
+BRLS.US,D,20250717,000000,3.49,3.55,3.3,3.55,18630,0
+BRLS.US,D,20250718,000000,3.4,3.4475,3.3095,3.32,7722,0
+BRLS.US,D,20250721,000000,3.31,3.33,3,3.01,30136,0
+BRLS.US,D,20250722,000000,3,3,2.71,2.8,28523,0
+BRLS.US,D,20250723,000000,2.96,3.42,2.85,2.95,11826,0
+BRLS.US,D,20250724,000000,3.0698,3.0699,3.0004,3.04,2684,0
+BRLS.US,D,20250725,000000,3.075,3.08,3.01,3.01,1792,0
+BRLS.US,D,20250728,000000,3.01,3.05,2.9,2.9,1962,0
+BRLS.US,D,20250729,000000,2.84,3.13,2.74,2.94,8910,0
+BRLS.US,D,20250730,000000,2.85,3.04,2.82,2.98,3784,0
+BRLS.US,D,20250731,000000,2.77,3.03,2.77,2.9,5100,0
+BRLS.US,D,20250801,000000,3.01,3.01,2.825,2.825,2780,0
+BRLS.US,D,20250804,000000,2.79,2.98,2.79,2.813,1513,0
+BRLS.US,D,20250805,000000,2.81,2.99,2.81,2.99,812,0
+BRLS.US,D,20250806,000000,2.82,3,2.8101,2.84,2095,0
+BRLS.US,D,20250807,000000,2.81,2.81,2.81,2.81,629,0
+BRLS.US,D,20250808,000000,2.8981,2.93,2.875,2.93,789,0
+BRLS.US,D,20250811,000000,2.99,3.49,2.99,3.45,135692,0
+BRLS.US,D,20250812,000000,3.29,3.38,3.1035,3.38,19700,0
+BRLS.US,D,20250813,000000,3.28,3.28,3.0001,3.02,5374,0
+BRLS.US,D,20250815,000000,2.99,3.13,2.99,3.11,1476,0
+BRLS.US,D,20250818,000000,3.0605,3.15,3.03,3.06,9189,0
+BRLS.US,D,20250819,000000,3.0592,3.067,3.05,3.067,2088,0
+BRLS.US,D,20250820,000000,3.05,3.185,3.05,3.06,4763,0
+BRLS.US,D,20250821,000000,3.09,3.16,2.9,2.91,11350,0
+BRLS.US,D,20250822,000000,3.07,3.07,3.07,3.07,1000,0
+BRLS.US,D,20250825,000000,3.22,3.24,2.9918,3.01,1425,0
+BRLS.US,D,20250826,000000,3.01,3.01,3,3.001,1554,0
+BRLS.US,D,20250827,000000,3.06,3.07,2.9,2.9,4196,0
+BRLS.US,D,20250828,000000,3.06,3.07,2.815,2.815,3664,0
+BRLS.US,D,20250829,000000,2.81,2.81,2.8001,2.8001,1552,0
+BRLS.US,D,20250902,000000,2.81,2.81,2.81,2.81,894,0
+BRLS.US,D,20250903,000000,2.81,2.81,2.75,2.755,4398,0
+BRLS.US,D,20250904,000000,2.85,2.98,2.7101,2.75,8268,0
+BRLS.US,D,20250905,000000,2.75,2.76,2.67,2.7399,3351,0
+BRLS.US,D,20250908,000000,2.6,2.6,2.485,2.49,1281,0
+BRLS.US,D,20250909,000000,2.75,2.8659,2.5225,2.65,9911,0
+BRLS.US,D,20250910,000000,2.8499,2.8499,2.62,2.6801,2867,0
+BRLS.US,D,20250911,000000,2.56,2.7696,2.56,2.627,857,0
+BRLS.US,D,20250912,000000,2.7477,2.7477,2.53,2.745,6814,0
+BRLS.US,D,20250915,000000,2.76,2.76,2.63,2.63,527,0
+BRLS.US,D,20250916,000000,2.69,2.75,2.69,2.75,401,0
+BRLS.US,D,20250917,000000,2.74,2.7441,2.74,2.74,1724,0
+BRLS.US,D,20250918,000000,2.67,2.69,2.63,2.63,1434,0
+BRLS.US,D,20250919,000000,2.675,2.74,2.55,2.74,1987,0
+BRLS.US,D,20250922,000000,2.62,2.62,2.55,2.56,2837,0
+BRLS.US,D,20250923,000000,2.61,2.7299,1.81,1.951,84933,0
+BRLS.US,D,20250924,000000,2.11,2.5,2.11,2.26,165795,0
+BRLS.US,D,20250925,000000,2.31,2.383,2.1104,2.37,12107,0
+BRLS.US,D,20250926,000000,2.23,2.3995,2.23,2.31,9258,0
+BRLS.US,D,20250929,000000,2.19,2.38,2.16,2.38,22562,0
+BRLS.US,D,20250930,000000,2.31,2.7,2.275,2.693,24225,0
+BRLS.US,D,20251001,000000,2.52,2.65,2.52,2.615,7179,0
+BRLS.US,D,20251002,000000,2.7,5.02,2.5,4.01,4811663,0
+BRLS.US,D,20251003,000000,4.18,4.1899,3.4101,3.84,240211,0
+BRLS.US,D,20251006,000000,3.53,4.1898,3.42,3.9198,113349,0
+BRLS.US,D,20251007,000000,3.97,4.04,3.6333,3.98,23899,0
+BRLS.US,D,20251008,000000,3.93,4.26,3.6,3.65,61461,0
+BRLS.US,D,20251009,000000,3.64,3.9055,2.71,3.07,110771,0
+BRLS.US,D,20251010,000000,3.08,3.12,2.95,2.95,29739,0
+BRLS.US,D,20251013,000000,3,3.1599,2.91,2.92,24742,0
+BRLS.US,D,20251014,000000,3.1293,3.3499,2.9001,3.05,303008,0
+BRLS.US,D,20251015,000000,3.04,3.5,3.04,3.37,65994,0
+BRLS.US,D,20251016,000000,3.26,3.5445,3.26,3.33,100158,0
+BRLS.US,D,20251017,000000,3.33,3.43,3.2798,3.28,47468,0
+BRLS.US,D,20251020,000000,3.38,3.4,3.24,3.25,14414,0
+BRLS.US,D,20251021,000000,3.19,3.3499,3.16,3.33,11403,0
+BRLS.US,D,20251022,000000,3.34,3.39,3.3,3.3,5990,0
+BRLS.US,D,20251023,000000,3.29,3.44,3.23,3.42,15442,0
+BRLS.US,D,20251024,000000,3.41,3.47,3.39,3.39,6013,0
+BRLS.US,D,20251027,000000,3.29,3.3899,3.2514,3.3092,7123,0
+BRLS.US,D,20251028,000000,3.26,3.4841,3.26,3.27,20672,0
+BRLS.US,D,20251029,000000,3.51,3.7065,3.31,3.52,64067,0
+BRLS.US,D,20251030,000000,3.45,3.82,3.34,3.52,43476,0
+BRLS.US,D,20251031,000000,3.58,3.99,3.4233,3.79,52444,0
+BRLS.US,D,20251103,000000,3.68,3.84,3.64,3.75,12927,0
+BRLS.US,D,20251104,000000,3.58,3.76,3.31,3.64,114361,0
+BRLS.US,D,20251105,000000,3.96,3.96,3.5515,3.66,24827,0
+BRLS.US,D,20251106,000000,3.55,3.7599,3.55,3.645,15368,0
+BRLS.US,D,20251107,000000,3.5799,3.76,3.5,3.63,35599,0
+BRLS.US,D,20251110,000000,3.76,3.87,3.478993,3.5799,104446,0
+BRLS.US,D,20251111,000000,3.7,3.8036,3.51,3.52,35570,0
+BRLS.US,D,20251112,000000,3.51,3.7253,3.51,3.57,19663,0
+BRLS.US,D,20251113,000000,3.53,3.6574,3.395,3.4799,23680,0
+BRLS.US,D,20251114,000000,3.47,3.65,3.2,3.2,67896,0
+BRLS.US,D,20251117,000000,3.15,3.39,3.15,3.27,42734,0
+BRLS.US,D,20251118,000000,3.35,3.3785,3.01,3.09,50732,0
+BRLS.US,D,20251119,000000,3.07,3.11,2.92,2.98,40823,0
+BRLS.US,D,20251120,000000,3.08,3.48,1.98,2.09,247911,0
+BRLS.US,D,20251121,000000,2.11,2.34,1.775,1.8,42361,0
+BRLS.US,D,20251124,000000,1.85,1.855,1.7901,1.82,9773,0
+BRLS.US,D,20251125,000000,2.0159,2.0159,1.7901,1.8,11874,0
+BRLS.US,D,20251126,000000,1.89,1.9299,1.8013,1.825,8847,0
+BRLS.US,D,20251128,000000,1.84,2.115,1.84,1.84,2355,0
+BRLS.US,D,20251201,000000,1.88,1.88,1.815,1.82,9056,0
+BRLS.US,D,20251202,000000,1.8,1.87,1.8,1.87,2042,0
+BRLS.US,D,20251203,000000,1.89,1.89,1.8,1.8893,1670,0
+BRLS.US,D,20251204,000000,1.91,1.91,1.8306,1.85,2611,0
+BRLS.US,D,20251205,000000,1.873,1.95,1.82,1.89,10384,0
+BRLS.US,D,20251208,000000,1.93,1.9996,1.8531,1.8901,8269,0
+BRLS.US,D,20251209,000000,1.995,1.995,1.89,1.89,8856,0
+BRLS.US,D,20251210,000000,1.9,1.939,1.8882,1.9103,2024,0
+BRLS.US,D,20251211,000000,1.8801,1.98,1.88,1.935,4900,0
+BRLS.US,D,20251212,000000,2.05,2.05,1.9018,1.9018,9582,0
+BRLS.US,D,20251215,000000,1.96,1.96,1.8905,1.8905,780,0
+BRLS.US,D,20251216,000000,1.915,1.915,1.88,1.89,2267,0
+BRLS.US,D,20251217,000000,2.05,2.05,1.8401,1.8401,4127,0
+BRLS.US,D,20251218,000000,1.9999,1.9999,1.7787,1.7787,4313,0
+BRLS.US,D,20251219,000000,1.94,1.94,1.82,1.82,777,0
+BRLS.US,D,20251222,000000,1.8,1.81,1.59,1.69,34156,0
+BRLS.US,D,20251223,000000,1.68,1.8488,1.5701,1.66,40948,0
+BRLS.US,D,20251224,000000,1.6,1.68,1.6,1.68,1727,0
+BRLS.US,D,20251226,000000,1.84,1.84,1.57,1.62,35176,0
+BRLS.US,D,20251229,000000,1.69,1.8803,1.51,1.61,151124,0
+BRLS.US,D,20251230,000000,1.7,2.58,1.6,2.05,2182400,0
+BRLS.US,D,20251231,000000,2.03,2.14,1.9,2,97784,0
+BRLS.US,D,20260102,000000,1.95,1.95,1.74,1.77,46979,0
+BRLS.US,D,20260105,000000,1.8,2,1.7508,1.87,29921,0
+BRLS.US,D,20260106,000000,1.83,1.845,1.71,1.75,18382,0
+BRLS.US,D,20260107,000000,1.86,1.86,1.63,1.65,47467,0
+BRLS.US,D,20260108,000000,1.6201,1.6468,1.53,1.59,27031,0
+BRLS.US,D,20260109,000000,1.6,1.7699,1.6,1.62,6973,0
+BRLS.US,D,20260112,000000,1.65,1.78,1.4,1.42,40165,0
+BRLS.US,D,20260113,000000,1.5,1.51,1.3001,1.36,11166,0
+BRLS.US,D,20260114,000000,1.39,1.39,1.09,1.18,115526,0
+BRLS.US,D,20260115,000000,1.24,1.24,1.0505,1.0996,127917,0
+BRLS.US,D,20260116,000000,1.13,1.13,1.01,1.0401,47388,0
+BRLS.US,D,20260120,000000,1.01,1.17,0.9101,0.9799,64295,0
+BRLS.US,D,20260121,000000,1.1199,1.38,1,1.18,1172875,0
+BRLS.US,D,20260122,000000,1.2,1.2999,1.1001,1.12,205471,0
+BRLS.US,D,20260123,000000,1.11,1.1399,0.96,0.9755,97464,0
+BRLS.US,D,20260126,000000,0.97,1.0399,0.9503,0.97,19887,0
+BRLS.US,D,20260127,000000,0.95005,1.1,0.9101,1.1,32097,0
+BRLS.US,D,20260128,000000,1.1,1.1,0.9406,1.01,16857,0
+BRLS.US,D,20260129,000000,1.0499,1.0799,0.9401,0.966,14517,0
+BRLS.US,D,20260130,000000,0.96,1.09,0.9006,0.9515,22749,0
+BRLS.US,D,20260202,000000,0.925,1.01,0.925,0.9964,12978,0
+BRLS.US,D,20260203,000000,0.96,0.98,0.9,0.9,6800,0
+BRLS.US,D,20260204,000000,0.935,0.948,0.81,0.9079,23549,0
+BRLS.US,D,20260205,000000,0.8258,0.915,0.8,0.8508,41045,0
+BRLS.US,D,20260206,000000,0.851,0.888,0.6,0.653,97424,0
+BRLS.US,D,20260209,000000,0.8,1.87,0.68,1.53,79191938,0
+BRLS.US,D,20260210,000000,1.37,1.9,1.26,1.9,5428467,0
+BRLS.US,D,20260211,000000,1.98,2.09,1.46,1.54,1449551,0
+BRLS.US,D,20260212,000000,1.6,1.635,1.4501,1.5,404470,0
+BRLS.US,D,20260213,000000,1.62,1.72,1.5,1.62,243024,0
+BRLS.US,D,20260217,000000,1.6,1.6056,1.265,1.33,353419,0
+BRLS.US,D,20260218,000000,1.41,1.46,1.19,1.35,168695,0

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

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPGR.US,D,20250623,000000,0.17,0.222,0.17,0.18,4455,0
+CHPGR.US,D,20250624,000000,0.15,0.2,0.15,0.16,851121,0
+CHPGR.US,D,20250625,000000,0.16,0.16,0.15,0.15,107646,0
+CHPGR.US,D,20250626,000000,0.22,0.22,0.16,0.16,93071,0
+CHPGR.US,D,20250627,000000,0.16,0.16,0.16,0.16,96935,0
+CHPGR.US,D,20250630,000000,0.136,0.136,0.1,0.1,26362,0
+CHPGR.US,D,20250701,000000,0.12,0.1701,0.1,0.13,40023,0
+CHPGR.US,D,20250702,000000,0.13,0.13,0.13,0.13,196,0
+CHPGR.US,D,20250703,000000,0.1241,0.1241,0.1241,0.1241,125,0
+CHPGR.US,D,20250708,000000,0.144,0.176,0.144,0.16,4631,0
+CHPGR.US,D,20250710,000000,0.16,0.16,0.16,0.16,193,0
+CHPGR.US,D,20250711,000000,0.1695,0.1695,0.1695,0.1695,311,0
+CHPGR.US,D,20250714,000000,0.1505,0.17,0.1505,0.17,751,0
+CHPGR.US,D,20250715,000000,0.17,0.17,0.13,0.15,2701,0
+CHPGR.US,D,20250717,000000,0.169899,0.169899,0.169899,0.169899,275,0
+CHPGR.US,D,20250718,000000,0.15,0.16,0.1304,0.16,2078,0
+CHPGR.US,D,20250721,000000,0.138,0.1643,0.1301,0.1643,2768,0
+CHPGR.US,D,20250722,000000,0.1443,0.17,0.1443,0.16,101099,0
+CHPGR.US,D,20250723,000000,0.17999,0.17999,0.17999,0.17999,634,0
+CHPGR.US,D,20250724,000000,0.18,0.18,0.17,0.17,2088,0
+CHPGR.US,D,20250725,000000,0.1315,0.17,0.1315,0.1506,2767,0
+CHPGR.US,D,20250728,000000,0.16,0.16,0.132,0.1347,548,0
+CHPGR.US,D,20250729,000000,0.1498,0.149999,0.13,0.14,11267,0
+CHPGR.US,D,20250730,000000,0.15,0.15,0.14,0.14,498,0
+CHPGR.US,D,20250801,000000,0.15,0.15,0.13,0.15,687,0
+CHPGR.US,D,20250805,000000,0.14,0.14,0.14,0.14,10000,0
+CHPGR.US,D,20250806,000000,0.14,0.14,0.14,0.14,23848,0
+CHPGR.US,D,20250807,000000,0.14,0.14,0.14,0.14,249,0
+CHPGR.US,D,20250808,000000,0.1581,0.1582,0.14,0.14,569,0
+CHPGR.US,D,20250811,000000,0.145,0.145,0.14,0.14,512,0
+CHPGR.US,D,20250812,000000,0.14,0.14,0.14,0.14,1434,0
+CHPGR.US,D,20250820,000000,0.1549,0.16,0.1549,0.16,500,0
+CHPGR.US,D,20250826,000000,0.130101,0.130101,0.130101,0.130101,455,0
+CHPGR.US,D,20250902,000000,0.154,0.154,0.154,0.154,388,0
+CHPGR.US,D,20250908,000000,0.14,0.14,0.14,0.14,390,0
+CHPGR.US,D,20250909,000000,0.14,0.14,0.14,0.14,131,0
+CHPGR.US,D,20250915,000000,0.15,0.15,0.15,0.15,389,0
+CHPGR.US,D,20250916,000000,0.14,0.14,0.14,0.14,258,0
+CHPGR.US,D,20250922,000000,0.15,0.15,0.1499,0.1499,450,0
+CHPGR.US,D,20250923,000000,0.15,0.195,0.15,0.195,1200,0
+CHPGR.US,D,20250924,000000,0.15,0.15,0.15,0.15,767,0
+CHPGR.US,D,20250925,000000,0.15,0.151,0.15,0.151,1000,0
+CHPGR.US,D,20250929,000000,0.14,0.14,0.14,0.14,4214,0
+CHPGR.US,D,20251007,000000,0.1327,0.1999,0.1327,0.19,2360,0
+CHPGR.US,D,20251009,000000,0.15,0.15,0.15,0.15,407,0
+CHPGR.US,D,20251014,000000,0.186,0.19,0.17,0.18,17500,0
+CHPGR.US,D,20251016,000000,0.18,0.18,0.18,0.18,1001,0
+CHPGR.US,D,20251021,000000,0.2,0.2,0.2,0.2,1099,0
+CHPGR.US,D,20251022,000000,0.18,0.18,0.18,0.18,126772,0
+CHPGR.US,D,20251023,000000,0.19,0.19,0.17,0.17,25124,0
+CHPGR.US,D,20251027,000000,0.1525,0.1525,0.1525,0.1525,1000,0
+CHPGR.US,D,20251104,000000,0.15,0.155,0.15,0.155,200,0
+CHPGR.US,D,20251106,000000,0.15,0.1782,0.15,0.15,2948,0
+CHPGR.US,D,20251111,000000,0.18,0.18,0.18,0.18,266,0
+CHPGR.US,D,20251119,000000,0.1561,0.1561,0.1561,0.1561,100,0
+CHPGR.US,D,20251120,000000,0.1577,0.1577,0.1577,0.1577,100,0
+CHPGR.US,D,20251121,000000,0.1577,0.1577,0.1577,0.1577,102,0
+CHPGR.US,D,20251124,000000,0.1576,0.1576,0.1576,0.1576,100,0
+CHPGR.US,D,20251126,000000,0.18,0.18,0.1797,0.1797,2020,0
+CHPGR.US,D,20251203,000000,0.1571,0.1571,0.1571,0.1571,133,0
+CHPGR.US,D,20251209,000000,0.1571,0.1571,0.1571,0.1571,100,0
+CHPGR.US,D,20251211,000000,0.16,0.16,0.1502,0.1503,600,0
+CHPGR.US,D,20251212,000000,0.16,0.16,0.1503,0.1503,25000,0
+CHPGR.US,D,20251217,000000,0.1601,0.16255,0.16,0.16,73062,0
+CHPGR.US,D,20251226,000000,0.1503,0.1503,0.1503,0.1503,200,0
+CHPGR.US,D,20251230,000000,0.16,0.185,0.16,0.185,1031,0
+CHPGR.US,D,20260108,000000,0.185,0.185,0.185,0.185,71752,0
+CHPGR.US,D,20260114,000000,0.18,0.18,0.18,0.18,344,0
+CHPGR.US,D,20260212,000000,0.1628,0.1628,0.1502,0.1502,30682,0
+CHPGR.US,D,20260213,000000,0.1502,0.1502,0.1502,0.1502,168,0
+CHPGR.US,D,20260218,000000,0.1503,0.1503,0.1501,0.1501,600,0

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

@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMGG.US,D,20251117,000000,14.75,14.75,13.955,13.9651,4902,0
+CMGG.US,D,20251118,000000,14.3465,14.39,14.0092,14.2746,2740,0
+CMGG.US,D,20251119,000000,14.32,14.66,14.32,14.451,544,0
+CMGG.US,D,20251120,000000,14.6,15.15,13.868,13.868,13430,0
+CMGG.US,D,20251121,000000,14.51,15.16,14.51,14.9824,16938,0
+CMGG.US,D,20251124,000000,15.2,15.2,14.49,14.5925,6002,0
+CMGG.US,D,20251125,000000,15.35,16.5896,15.35,16.5896,9987,0
+CMGG.US,D,20251126,000000,16.81,17.4,16.5124,17.2102,12492,0
+CMGG.US,D,20251128,000000,17.64,17.98,17.2432,17.8058,10412,0
+CMGG.US,D,20251201,000000,18.375,18.375,17.4741,17.4741,2226,0
+CMGG.US,D,20251202,000000,17.111,17.4161,17.0347,17.3774,4655,0
+CMGG.US,D,20251203,000000,17.39,17.5,17.1529,17.1529,1845,0
+CMGG.US,D,20251204,000000,16.69,17.2307,16.69,17.2307,1742,0
+CMGG.US,D,20251205,000000,17.1,17.1,16.84,17.075,4238,0
+CMGG.US,D,20251208,000000,17.67,17.67,16.7,16.773,5279,0
+CMGG.US,D,20251209,000000,17.15,17.2,16.85,16.8898,4245,0
+CMGG.US,D,20251210,000000,16.9,17.25,16.88,17.117,1247,0
+CMGG.US,D,20251211,000000,17.3262,18.13,17.3262,18.005,1911,0
+CMGG.US,D,20251212,000000,18.745,19.41,18.745,19.2847,5151,0
+CMGG.US,D,20251215,000000,19.29,19.6,18.955,19.1594,7599,0
+CMGG.US,D,20251216,000000,19.08,19.08,18.58,18.8316,1753,0
+CMGG.US,D,20251217,000000,20.1064,20.7266,19.93,20.2163,6319,0
+CMGG.US,D,20251218,000000,21.08,21.3,20.7589,20.9905,18186,0
+CMGG.US,D,20251219,000000,21,21.14,20.13,20.8599,3036,0
+CMGG.US,D,20251222,000000,20.99,21.3297,20.87,21.1039,7091,0
+CMGG.US,D,20251223,000000,20.411,20.9485,20.22,20.9485,3000,0
+CMGG.US,D,20251224,000000,21.19,21.22,21.0998,21.0998,1654,0
+CMGG.US,D,20251226,000000,20.9727,21.1532,20.79,20.9513,3030,0
+CMGG.US,D,20251229,000000,20.511,20.615,19.61,20.229,16773,0
+CMGG.US,D,20251230,000000,20.4,20.76,19.99,20.1301,4269,0
+CMGG.US,D,20251231,000000,20,20.28,20,20.0897,4790,0
+CMGG.US,D,20260102,000000,20.13,20.644,20.13,20.538,3927,0
+CMGG.US,D,20260105,000000,20.41,22.25,20.41,21.4359,2232,0
+CMGG.US,D,20260106,000000,21.745,22.28,21.7433,21.7433,2962,0
+CMGG.US,D,20260107,000000,21.97,22.627,21.97,22.0852,1789,0
+CMGG.US,D,20260108,000000,21.725,22.66,21.725,22.4125,2352,0
+CMGG.US,D,20260109,000000,22.54,23.4994,22.54,23.4994,3116,0
+CMGG.US,D,20260112,000000,23,23.7901,23,23.7901,5002,0
+CMGG.US,D,20260113,000000,22.71,22.71,21.88,22.5799,4964,0
+CMGG.US,D,20260114,000000,23.179,23.9674,22.68,23.9674,1309,0
+CMGG.US,D,20260115,000000,23.5,24.175,23.5,23.6513,9523,0
+CMGG.US,D,20260116,000000,23.12,23.75,23.0301,23.2627,7068,0
+CMGG.US,D,20260120,000000,23.15,23.1699,22.0413,22.0413,3754,0
+CMGG.US,D,20260121,000000,22.55,24.683,22.5,23.8235,4915,0
+CMGG.US,D,20260122,000000,24.24,24.3816,23.7276,23.7276,9815,0
+CMGG.US,D,20260123,000000,24.43,24.53,24.225,24.225,1275,0
+CMGG.US,D,20260126,000000,23.76,23.76,22.6,22.8438,7442,0
+CMGG.US,D,20260127,000000,22.43,22.92,22.43,22.7403,2189,0
+CMGG.US,D,20260128,000000,23.16,23.16,22.0143,22.0143,1319,0
+CMGG.US,D,20260129,000000,22.47,22.47,21.72,21.9746,2421,0
+CMGG.US,D,20260130,000000,21.56,21.97,21.53,21.7239,1519,0
+CMGG.US,D,20260202,000000,21.61,21.61,21.1893,21.3956,3131,0
+CMGG.US,D,20260203,000000,21.75,22.24,21.12,22.0161,39800,0
+CMGG.US,D,20260204,000000,20.5,23.1,20.5,22.7837,39747,0
+CMGG.US,D,20260205,000000,22.9,23.23,21.18,21.223,5105,0
+CMGG.US,D,20260206,000000,21.82,22.952,21.82,22.2747,2511,0
+CMGG.US,D,20260209,000000,21.97,22.5,21.84,22.3779,2151,0
+CMGG.US,D,20260210,000000,22.21,22.21,21.1337,21.1337,1026,0
+CMGG.US,D,20260211,000000,20.01,20.02,19.54,19.7832,4589,0
+CMGG.US,D,20260212,000000,19.42,19.42,18.1201,18.256,8506,0
+CMGG.US,D,20260213,000000,18.6197,19.5,18.6197,18.7368,1718,0
+CMGG.US,D,20260217,000000,20.025,20.44,19.95,20.3749,2781,0
+CMGG.US,D,20260218,000000,21.2,21.3601,21.2,21.31,1234,0

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

@@ -0,0 +1,417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSYWW.US,D,20240610,000000,0.151,0.19,0.12,0.1349,257836,0
+DSYWW.US,D,20240611,000000,0.16,0.16,0.085,0.121,314111,0
+DSYWW.US,D,20240612,000000,0.1201,0.13,0.091,0.1,98035,0
+DSYWW.US,D,20240613,000000,0.1002,0.1099,0.08,0.0995,63193,0
+DSYWW.US,D,20240614,000000,0.1092,0.1095,0.07,0.0751,127896,0
+DSYWW.US,D,20240617,000000,0.07,0.1085,0.0425,0.0584,557055,0
+DSYWW.US,D,20240618,000000,0.0583,0.071171,0.0422,0.0501,282695,0
+DSYWW.US,D,20240620,000000,0.0599,0.062142,0.042,0.0453,179691,0
+DSYWW.US,D,20240621,000000,0.055,0.058,0.0453,0.051,211352,0
+DSYWW.US,D,20240624,000000,0.0596,0.0657,0.0406,0.0508,384346,0
+DSYWW.US,D,20240625,000000,0.0596,0.0648,0.0482,0.0542,333339,0
+DSYWW.US,D,20240626,000000,0.0599,0.0599,0.0421,0.0549,277702,0
+DSYWW.US,D,20240627,000000,0.055,0.0596,0.0444,0.05,133142,0
+DSYWW.US,D,20240628,000000,0.0568,0.0598,0.0466,0.0505,141967,0
+DSYWW.US,D,20240701,000000,0.058,0.05979,0.05,0.056,131041,0
+DSYWW.US,D,20240702,000000,0.057,0.0587,0.049,0.0506,167808,0
+DSYWW.US,D,20240703,000000,0.0575,0.0577,0.0401,0.0508,63631,0
+DSYWW.US,D,20240705,000000,0.0546,0.055,0.0452,0.0534,119935,0
+DSYWW.US,D,20240708,000000,0.0623,0.0623,0.0534,0.0586,92896,0
+DSYWW.US,D,20240709,000000,0.0569,0.0569,0.0446,0.0476,53148,0
+DSYWW.US,D,20240710,000000,0.0555,0.0573,0.042,0.0545,160271,0
+DSYWW.US,D,20240711,000000,0.0474,0.0576,0.0474,0.0501,179211,0
+DSYWW.US,D,20240712,000000,0.0599,0.0599,0.0471,0.0568,81171,0
+DSYWW.US,D,20240715,000000,0.057,0.0573,0.0464,0.0514,71824,0
+DSYWW.US,D,20240716,000000,0.0559,0.0613,0.0487,0.059,126828,0
+DSYWW.US,D,20240717,000000,0.0585,0.0626,0.0501,0.0589,92297,0
+DSYWW.US,D,20240718,000000,0.0531,0.0622,0.0531,0.0544,46141,0
+DSYWW.US,D,20240719,000000,0.0569,0.058899,0.0502,0.051,41540,0
+DSYWW.US,D,20240722,000000,0.0401,0.0586,0.0401,0.049,38528,0
+DSYWW.US,D,20240723,000000,0.0526,0.0526,0.0405,0.0424,53574,0
+DSYWW.US,D,20240724,000000,0.0433,0.0433,0.03,0.0318,184893,0
+DSYWW.US,D,20240725,000000,0.0446,0.0486,0.0321,0.0396,90103,0
+DSYWW.US,D,20240726,000000,0.0356,0.0458,0.0356,0.0435,39145,0
+DSYWW.US,D,20240729,000000,0.0433,0.0435,0.0371,0.041855,29590,0
+DSYWW.US,D,20240730,000000,0.0366,0.0462,0.0366,0.0437,22691,0
+DSYWW.US,D,20240731,000000,0.0366,0.0435,0.0363,0.041288,29414,0
+DSYWW.US,D,20240801,000000,0.0376,0.0446,0.0376,0.038,10141,0
+DSYWW.US,D,20240802,000000,0.0385,0.0436,0.0333,0.0333,57262,0
+DSYWW.US,D,20240805,000000,0.0302,0.0415,0.0253,0.0398,81055,0
+DSYWW.US,D,20240806,000000,0.0389,0.0389,0.0271,0.0312,61612,0
+DSYWW.US,D,20240807,000000,0.0277,0.035,0.0275,0.028,51283,0
+DSYWW.US,D,20240808,000000,0.0336,0.0336,0.0285,0.0316,16722,0
+DSYWW.US,D,20240809,000000,0.032377,0.036638,0.0285,0.0331,19488,0
+DSYWW.US,D,20240812,000000,0.0311,0.0367,0.026693,0.027,49629,0
+DSYWW.US,D,20240813,000000,0.0316,0.0371,0.027,0.037,45145,0
+DSYWW.US,D,20240814,000000,0.0397,0.0397,0.0276,0.032,9113,0
+DSYWW.US,D,20240815,000000,0.03,0.051554,0.0274,0.051554,54275,0
+DSYWW.US,D,20240816,000000,0.05,0.051,0.031,0.0473,60372,0
+DSYWW.US,D,20240819,000000,0.0462,0.0532,0.031,0.0473,254408,0
+DSYWW.US,D,20240820,000000,0.0455,0.0469,0.0344,0.0352,20654,0
+DSYWW.US,D,20240821,000000,0.0355,0.0526,0.0354,0.0399,33597,0
+DSYWW.US,D,20240822,000000,0.0399,0.0495,0.0355,0.0462,35074,0
+DSYWW.US,D,20240823,000000,0.0366,0.045799,0.0366,0.0445,8622,0
+DSYWW.US,D,20240826,000000,0.0368,0.0686,0.0368,0.0468,209553,0
+DSYWW.US,D,20240827,000000,0.041,0.055,0.0378,0.051,82558,0
+DSYWW.US,D,20240828,000000,0.0414,0.05,0.0402,0.0406,27005,0
+DSYWW.US,D,20240829,000000,0.0413,0.05262,0.0412,0.05262,68380,0
+DSYWW.US,D,20240830,000000,0.039,0.06,0.039,0.047,48365,0
+DSYWW.US,D,20240903,000000,0.0424,0.0689,0.0424,0.0528,284291,0
+DSYWW.US,D,20240904,000000,0.0686,0.07,0.0464,0.058,58064,0
+DSYWW.US,D,20240905,000000,0.0479,0.0598,0.041,0.0545,67029,0
+DSYWW.US,D,20240906,000000,0.0566,0.0566,0.0422,0.0514,5063,0
+DSYWW.US,D,20240909,000000,0.0402,0.055,0.0402,0.0407,21407,0
+DSYWW.US,D,20240910,000000,0.047,0.0546,0.041,0.044103,10014,0
+DSYWW.US,D,20240911,000000,0.05,0.0546,0.0411,0.051152,3158,0
+DSYWW.US,D,20240912,000000,0.0414,0.0506,0.0414,0.04655,1893,0
+DSYWW.US,D,20240913,000000,0.0469,0.052,0.0465,0.04925,7957,0
+DSYWW.US,D,20240916,000000,0.0414,0.0492,0.041,0.0415,6912,0
+DSYWW.US,D,20240917,000000,0.041,0.057,0.0401,0.045,59180,0
+DSYWW.US,D,20240918,000000,0.043919,0.0501,0.0368,0.037,58353,0
+DSYWW.US,D,20240919,000000,0.04,0.0443,0.037,0.0443,16651,0
+DSYWW.US,D,20240920,000000,0.0401,0.0401,0.0382,0.0401,15265,0
+DSYWW.US,D,20240923,000000,0.0401,0.0401,0.036798,0.0382,10879,0
+DSYWW.US,D,20240924,000000,0.0441,0.0441,0.0366,0.04,36998,0
+DSYWW.US,D,20240925,000000,0.0369,0.038301,0.0357,0.0357,7068,0
+DSYWW.US,D,20240926,000000,0.0358,0.036247,0.0301,0.036247,11434,0
+DSYWW.US,D,20240927,000000,0.0357,0.0362,0.03,0.03,10231,0
+DSYWW.US,D,20240930,000000,0.044,0.044,0.0303,0.0335,9532,0
+DSYWW.US,D,20241001,000000,0.044,0.044,0.0305,0.041723,14917,0
+DSYWW.US,D,20241002,000000,0.0424,0.044,0.0332,0.0354,10297,0
+DSYWW.US,D,20241003,000000,0.0436,0.044,0.0354,0.037249,18096,0
+DSYWW.US,D,20241004,000000,0.0357,0.0555,0.0305,0.0432,36927,0
+DSYWW.US,D,20241007,000000,0.0389,0.048,0.0326,0.0472,9173,0
+DSYWW.US,D,20241008,000000,0.0334,0.046,0.0331,0.04439,10190,0
+DSYWW.US,D,20241009,000000,0.0305,0.0449,0.0305,0.03601,11618,0
+DSYWW.US,D,20241010,000000,0.044567,0.048,0.035,0.035,3890,0
+DSYWW.US,D,20241011,000000,0.0555,0.0555,0.0355,0.0355,1401,0
+DSYWW.US,D,20241014,000000,0.0511,0.0596,0.0365,0.0402,68785,0
+DSYWW.US,D,20241015,000000,0.035,0.058,0.0342,0.0343,90526,0
+DSYWW.US,D,20241016,000000,0.056,0.0567,0.0351,0.0393,52346,0
+DSYWW.US,D,20241017,000000,0.05139,0.05139,0.0403,0.0403,2554,0
+DSYWW.US,D,20241018,000000,0.047,0.047,0.0388,0.0388,8576,0
+DSYWW.US,D,20241021,000000,0.0336,0.040252,0.0336,0.0372,753,0
+DSYWW.US,D,20241022,000000,0.0443,0.0555,0.0336,0.0408,36167,0
+DSYWW.US,D,20241024,000000,0.0412,0.0412,0.0355,0.0366,8378,0
+DSYWW.US,D,20241025,000000,0.0441,0.0445,0.0384,0.0384,3567,0
+DSYWW.US,D,20241028,000000,0.0375,0.0581,0.0352,0.0415,33571,0
+DSYWW.US,D,20241029,000000,0.0415,0.053699,0.04,0.043163,17569,0
+DSYWW.US,D,20241030,000000,0.0548,0.0548,0.0353,0.0497,35386,0
+DSYWW.US,D,20241031,000000,0.0378,0.053,0.0352,0.0475,50122,0
+DSYWW.US,D,20241101,000000,0.0375,0.0464,0.0372,0.043101,1765,0
+DSYWW.US,D,20241104,000000,0.0512,0.0512,0.0512,0.0512,112,0
+DSYWW.US,D,20241105,000000,0.0385,0.041,0.0382,0.0395,8997,0
+DSYWW.US,D,20241106,000000,0.04,0.0487,0.0352,0.04,7548,0
+DSYWW.US,D,20241107,000000,0.04,0.04,0.033,0.04,1835,0
+DSYWW.US,D,20241108,000000,0.04,0.04,0.04,0.04,100,0
+DSYWW.US,D,20241111,000000,0.0453,0.0453,0.0353,0.0353,1689,0
+DSYWW.US,D,20241112,000000,0.0357,0.045,0.0306,0.0306,13779,0
+DSYWW.US,D,20241113,000000,0.0443,0.0443,0.0342,0.0342,2187,0
+DSYWW.US,D,20241114,000000,0.0309,0.0437,0.0306,0.0395,21844,0
+DSYWW.US,D,20241115,000000,0.0322,0.037497,0.0322,0.0322,1465,0
+DSYWW.US,D,20241118,000000,0.0322,0.0495,0.0306,0.0381,211200,0
+DSYWW.US,D,20241119,000000,0.038,0.038,0.0322,0.038,14907,0
+DSYWW.US,D,20241120,000000,0.035199,0.035199,0.0315,0.0315,20245,0
+DSYWW.US,D,20241121,000000,0.0441,0.0441,0.0303,0.0362,6534,0
+DSYWW.US,D,20241122,000000,0.04,0.04,0.04,0.04,2006,0
+DSYWW.US,D,20241125,000000,0.0321,0.04,0.0321,0.04,6641,0
+DSYWW.US,D,20241126,000000,0.0304,0.04,0.0288,0.0378,12867,0
+DSYWW.US,D,20241127,000000,0.0327,0.04,0.0302,0.031488,40887,0
+DSYWW.US,D,20241129,000000,0.04,0.04,0.0288,0.0378,28042,0
+DSYWW.US,D,20241202,000000,0.04,0.04,0.032499,0.035021,1724,0
+DSYWW.US,D,20241203,000000,0.0349,0.035,0.0321,0.035,9385,0
+DSYWW.US,D,20241204,000000,0.032296,0.032296,0.0277,0.0306,72521,0
+DSYWW.US,D,20241205,000000,0.0343,0.0343,0.0262,0.0262,12905,0
+DSYWW.US,D,20241206,000000,0.033,0.0335,0.033,0.0335,475,0
+DSYWW.US,D,20241209,000000,0.03,0.0325,0.026201,0.0324,126771,0
+DSYWW.US,D,20241210,000000,0.0266,0.0324,0.0266,0.0323,18890,0
+DSYWW.US,D,20241211,000000,0.0323,0.0324,0.027957,0.028,48687,0
+DSYWW.US,D,20241212,000000,0.02745,0.0327,0.0268,0.0327,16708,0
+DSYWW.US,D,20241213,000000,0.0268,0.0299,0.0268,0.0299,2347,0
+DSYWW.US,D,20241216,000000,0.0271,0.0299,0.0268,0.029,6787,0
+DSYWW.US,D,20241217,000000,0.0268,0.0268,0.0266,0.0266,20001,0
+DSYWW.US,D,20241218,000000,0.027761,0.027761,0.0248,0.0249,26904,0
+DSYWW.US,D,20241219,000000,0.0316,0.0317,0.029235,0.029235,6886,0
+DSYWW.US,D,20241220,000000,0.029,0.029,0.029,0.029,315,0
+DSYWW.US,D,20241223,000000,0.0298,0.0307,0.021,0.0292,21804,0
+DSYWW.US,D,20241226,000000,0.03,0.03,0.029,0.029,11253,0
+DSYWW.US,D,20241227,000000,0.0231,0.0293,0.0223,0.028969,30313,0
+DSYWW.US,D,20241230,000000,0.0294,0.0327,0.0232,0.0327,113652,0
+DSYWW.US,D,20241231,000000,0.0239,0.03,0.0237,0.0296,36163,0
+DSYWW.US,D,20250102,000000,0.028701,0.030201,0.0233,0.0295,75422,0
+DSYWW.US,D,20250103,000000,0.0296,0.043,0.021,0.043,99983,0
+DSYWW.US,D,20250106,000000,0.03,0.042,0.03,0.0384,21715,0
+DSYWW.US,D,20250107,000000,0.032,0.0384,0.0306,0.0306,8052,0
+DSYWW.US,D,20250108,000000,0.04,0.04,0.0306,0.0306,6713,0
+DSYWW.US,D,20250110,000000,0.034001,0.0368,0.032185,0.032205,3631,0
+DSYWW.US,D,20250113,000000,0.035,0.0419,0.031999,0.0398,59443,0
+DSYWW.US,D,20250114,000000,0.0394,0.0394,0.0224,0.03,63220,0
+DSYWW.US,D,20250115,000000,0.0305,0.034,0.030099,0.0334,22384,0
+DSYWW.US,D,20250116,000000,0.0339,0.034999,0.0339,0.0347,45258,0
+DSYWW.US,D,20250117,000000,0.0323,0.0347,0.0301,0.0304,22201,0
+DSYWW.US,D,20250121,000000,0.0347,0.0347,0.0304,0.0323,17110,0
+DSYWW.US,D,20250122,000000,0.033899,0.04,0.0301,0.0389,13267,0
+DSYWW.US,D,20250123,000000,0.0389,0.0389,0.031001,0.0312,3379,0
+DSYWW.US,D,20250124,000000,0.0384,0.0384,0.0246,0.0321,23242,0
+DSYWW.US,D,20250127,000000,0.0253,0.03,0.0253,0.03,867,0
+DSYWW.US,D,20250128,000000,0.028629,0.03245,0.026,0.0261,65660,0
+DSYWW.US,D,20250129,000000,0.0261,0.031363,0.025,0.0294,112160,0
+DSYWW.US,D,20250130,000000,0.029999,0.029999,0.025,0.0297,9297,0
+DSYWW.US,D,20250131,000000,0.0295,0.03,0.025,0.0278,15900,0
+DSYWW.US,D,20250203,000000,0.0253,0.0345,0.0253,0.03125,7984,0
+DSYWW.US,D,20250204,000000,0.0313,0.031501,0.03,0.03,6892,0
+DSYWW.US,D,20250205,000000,0.0261,0.0328,0.0261,0.0314,2665,0
+DSYWW.US,D,20250206,000000,0.0254,0.03,0.02,0.0202,165707,0
+DSYWW.US,D,20250207,000000,0.0292,0.03,0.02,0.023,252995,0
+DSYWW.US,D,20250210,000000,0.0188,0.0276,0.0188,0.0248,83627,0
+DSYWW.US,D,20250211,000000,0.0277,0.0277,0.0189,0.0249,16732,0
+DSYWW.US,D,20250212,000000,0.0249,0.037,0.0201,0.0279,100489,0
+DSYWW.US,D,20250213,000000,0.03,0.03,0.0211,0.0297,9725,0
+DSYWW.US,D,20250214,000000,0.029799,0.033,0.02501,0.03,56557,0
+DSYWW.US,D,20250218,000000,0.0251,0.0338,0.0251,0.03,31863,0
+DSYWW.US,D,20250219,000000,0.0257,0.0359,0.0257,0.03,12968,0
+DSYWW.US,D,20250220,000000,0.03,0.0339,0.0265,0.031218,56468,0
+DSYWW.US,D,20250221,000000,0.0313,0.0313,0.0267,0.0267,8428,0
+DSYWW.US,D,20250224,000000,0.0271,0.03,0.0271,0.0272,4756,0
+DSYWW.US,D,20250225,000000,0.027203,0.027203,0.0272,0.0272,208,0
+DSYWW.US,D,20250226,000000,0.0318,0.0338,0.0272,0.0272,15097,0
+DSYWW.US,D,20250227,000000,0.0272,0.0273,0.0256,0.0256,5032,0
+DSYWW.US,D,20250228,000000,0.028803,0.028803,0.0211,0.0269,9448,0
+DSYWW.US,D,20250303,000000,0.023342,0.028,0.0221,0.0271,26960,0
+DSYWW.US,D,20250304,000000,0.0278,0.028399,0.0278,0.028399,6451,0
+DSYWW.US,D,20250305,000000,0.0282,0.0283,0.025001,0.0282,12353,0
+DSYWW.US,D,20250306,000000,0.0251,0.0252,0.025,0.0251,24482,0
+DSYWW.US,D,20250307,000000,0.0281,0.0283,0.0221,0.026726,5772,0
+DSYWW.US,D,20250310,000000,0.027,0.027,0.0222,0.0222,40732,0
+DSYWW.US,D,20250311,000000,0.0246,0.0246,0.0225,0.0226,1860,0
+DSYWW.US,D,20250312,000000,0.022249,0.0243,0.022249,0.0243,8296,0
+DSYWW.US,D,20250313,000000,0.0243,0.0243,0.0223,0.0223,365,0
+DSYWW.US,D,20250314,000000,0.0246,0.025,0.023028,0.0249,2948,0
+DSYWW.US,D,20250317,000000,0.0226,0.025,0.0224,0.0227,7787,0
+DSYWW.US,D,20250318,000000,0.024336,0.024336,0.0224,0.0231,1039,0
+DSYWW.US,D,20250319,000000,0.0224,0.0225,0.0224,0.0224,1911,0
+DSYWW.US,D,20250320,000000,0.0221,0.022884,0.0221,0.022884,564,0
+DSYWW.US,D,20250321,000000,0.0221,0.0221,0.0221,0.0221,403,0
+DSYWW.US,D,20250324,000000,0.0223,0.0223,0.0223,0.0223,135,0
+DSYWW.US,D,20250327,000000,0.0244,0.0244,0.0222,0.0222,16630,0
+DSYWW.US,D,20250328,000000,0.0241,0.0241,0.0223,0.0224,9053,0
+DSYWW.US,D,20250331,000000,0.0241,0.025,0.0224,0.0249,10548,0
+DSYWW.US,D,20250401,000000,0.0224,0.025,0.0224,0.0225,10100,0
+DSYWW.US,D,20250402,000000,0.0226,0.0283,0.0225,0.025,56245,0
+DSYWW.US,D,20250403,000000,0.022789,0.022789,0.0222,0.0222,5706,0
+DSYWW.US,D,20250404,000000,0.02345,0.0248,0.0177,0.0229,95195,0
+DSYWW.US,D,20250407,000000,0.0161,0.0193,0.0161,0.0193,550,0
+DSYWW.US,D,20250408,000000,0.0229,0.0229,0.0194,0.0194,5700,0
+DSYWW.US,D,20250409,000000,0.0196,0.0227,0.0196,0.0196,10202,0
+DSYWW.US,D,20250410,000000,0.0198,0.02,0.0198,0.0198,16217,0
+DSYWW.US,D,20250411,000000,0.0199,0.0199,0.0176,0.0199,10907,0
+DSYWW.US,D,20250414,000000,0.0199,0.02,0.0181,0.02,18721,0
+DSYWW.US,D,20250415,000000,0.0199,0.0199,0.019,0.019,1092,0
+DSYWW.US,D,20250416,000000,0.018702,0.019,0.018702,0.0189,400,0
+DSYWW.US,D,20250417,000000,0.0189,0.0189,0.0179,0.0179,618,0
+DSYWW.US,D,20250421,000000,0.0182,0.0188,0.0181,0.0188,6441,0
+DSYWW.US,D,20250422,000000,0.0182,0.0187,0.0182,0.0182,8942,0
+DSYWW.US,D,20250423,000000,0.0199,0.0199,0.0178,0.018,6651,0
+DSYWW.US,D,20250424,000000,0.0179,0.018,0.0178,0.01785,13110,0
+DSYWW.US,D,20250425,000000,0.02,0.02,0.017987,0.017987,9742,0
+DSYWW.US,D,20250428,000000,0.018455,0.018455,0.018455,0.018455,201,0
+DSYWW.US,D,20250430,000000,0.0201,0.0283,0.01991,0.02,19987,0
+DSYWW.US,D,20250501,000000,0.019,0.019,0.0178,0.018,53521,0
+DSYWW.US,D,20250502,000000,0.0197,0.0197,0.0178,0.0178,2070,0
+DSYWW.US,D,20250505,000000,0.018,0.018,0.0177,0.018,17680,0
+DSYWW.US,D,20250506,000000,0.0177,0.0179,0.0177,0.0179,1533,0
+DSYWW.US,D,20250507,000000,0.017899,0.0298,0.017,0.0175,125452,0
+DSYWW.US,D,20250508,000000,0.0205,0.0222,0.0205,0.0221,4800,0
+DSYWW.US,D,20250509,000000,0.02,0.02,0.018,0.0181,4260,0
+DSYWW.US,D,20250512,000000,0.021,0.0283,0.021,0.021793,3767,0
+DSYWW.US,D,20250513,000000,0.0217,0.024,0.0217,0.024,4677,0
+DSYWW.US,D,20250514,000000,0.024,0.0294,0.0184,0.01871,16052,0
+DSYWW.US,D,20250515,000000,0.0235,0.03,0.0191,0.0193,40876,0
+DSYWW.US,D,20250516,000000,0.02,0.02,0.019,0.019,11046,0
+DSYWW.US,D,20250519,000000,0.019,0.0243,0.019,0.0191,3113,0
+DSYWW.US,D,20250520,000000,0.0222,0.0222,0.0192,0.0192,8797,0
+DSYWW.US,D,20250521,000000,0.0192,0.0192,0.015,0.015,151469,0
+DSYWW.US,D,20250522,000000,0.0153,0.0153,0.013,0.0133,82252,0
+DSYWW.US,D,20250523,000000,0.0156,0.0162,0.0129,0.0146,59402,0
+DSYWW.US,D,20250527,000000,0.01585,0.0278,0.0131,0.0133,135828,0
+DSYWW.US,D,20250528,000000,0.014,0.022999,0.0133,0.022999,82076,0
+DSYWW.US,D,20250529,000000,0.0149,0.0149,0.0137,0.0145,25786,0
+DSYWW.US,D,20250530,000000,0.01465,0.0148,0.0145,0.0145,20674,0
+DSYWW.US,D,20250602,000000,0.0143,0.025,0.0143,0.019999,12700,0
+DSYWW.US,D,20250603,000000,0.019999,0.019999,0.0143,0.01578,27144,0
+DSYWW.US,D,20250604,000000,0.02,0.02,0.0116,0.012,203528,0
+DSYWW.US,D,20250605,000000,0.0122,0.0164,0.0119,0.0156,55312,0
+DSYWW.US,D,20250606,000000,0.0156,0.0156,0.0122,0.01491,8576,0
+DSYWW.US,D,20250609,000000,0.0122,0.0167,0.0122,0.0167,18413,0
+DSYWW.US,D,20250610,000000,0.0219,0.0219,0.016701,0.0195,45087,0
+DSYWW.US,D,20250611,000000,0.01907,0.019861,0.0174,0.019701,12688,0
+DSYWW.US,D,20250612,000000,0.0155,0.0229,0.0155,0.020795,25177,0
+DSYWW.US,D,20250613,000000,0.0122,0.022,0.0122,0.0209,38354,0
+DSYWW.US,D,20250616,000000,0.0214,0.0214,0.0195,0.0212,2728,0
+DSYWW.US,D,20250617,000000,0.0225,0.0225,0.016901,0.016901,14520,0
+DSYWW.US,D,20250618,000000,0.0212,0.0239,0.0195,0.020101,6004,0
+DSYWW.US,D,20250620,000000,0.02,0.022,0.0172,0.0172,22372,0
+DSYWW.US,D,20250623,000000,0.0173,0.01765,0.0158,0.01765,6277,0
+DSYWW.US,D,20250624,000000,0.013,0.0194,0.013,0.0194,9588,0
+DSYWW.US,D,20250626,000000,0.0192,0.0192,0.0158,0.0158,12033,0
+DSYWW.US,D,20250627,000000,0.019099,0.021,0.016,0.016,17932,0
+DSYWW.US,D,20250630,000000,0.021,0.0349,0.016,0.016,171450,0
+DSYWW.US,D,20250701,000000,0.011,0.0267,0.011,0.02171,88734,0
+DSYWW.US,D,20250702,000000,0.0245,0.0245,0.0167,0.0168,3651,0
+DSYWW.US,D,20250703,000000,0.016801,0.0229,0.016801,0.0199,2565,0
+DSYWW.US,D,20250707,000000,0.0289,0.0289,0.022582,0.022582,3167,0
+DSYWW.US,D,20250708,000000,0.0223,0.0223,0.0222,0.0223,3884,0
+DSYWW.US,D,20250709,000000,0.0222,0.0222,0.0221,0.0222,9261,0
+DSYWW.US,D,20250710,000000,0.0166,0.0202,0.0166,0.0188,2376,0
+DSYWW.US,D,20250711,000000,0.019497,0.0201,0.01773,0.019248,3915,0
+DSYWW.US,D,20250714,000000,0.0169,0.0263,0.0169,0.019272,27822,0
+DSYWW.US,D,20250715,000000,0.025,0.0298,0.0172,0.022,102224,0
+DSYWW.US,D,20250716,000000,0.0253,0.0279,0.02,0.0278,33460,0
+DSYWW.US,D,20250717,000000,0.0279,0.0279,0.0177,0.025,21022,0
+DSYWW.US,D,20250718,000000,0.0195,0.0266,0.018,0.0265,25132,0
+DSYWW.US,D,20250721,000000,0.0265,0.0265,0.0183,0.025,13532,0
+DSYWW.US,D,20250722,000000,0.0265,0.0265,0.0181,0.0229,14877,0
+DSYWW.US,D,20250723,000000,0.0229,0.0246,0.02,0.0203,98342,0
+DSYWW.US,D,20250724,000000,0.02,0.0248,0.02,0.0248,24695,0
+DSYWW.US,D,20250725,000000,0.0182,0.0259,0.0182,0.0188,59844,0
+DSYWW.US,D,20250728,000000,0.0258,0.025801,0.0189,0.0201,108295,0
+DSYWW.US,D,20250729,000000,0.0203,0.03,0.0185,0.0185,200182,0
+DSYWW.US,D,20250730,000000,0.0229,0.0229,0.0181,0.020401,91853,0
+DSYWW.US,D,20250731,000000,0.0233,0.0233,0.0182,0.021101,12139,0
+DSYWW.US,D,20250801,000000,0.0207,0.0207,0.02,0.02,3459,0
+DSYWW.US,D,20250804,000000,0.0205,0.0241,0.0194,0.0206,49206,0
+DSYWW.US,D,20250805,000000,0.0181,0.0237,0.0181,0.0233,4768,0
+DSYWW.US,D,20250806,000000,0.020101,0.020101,0.020101,0.020101,222,0
+DSYWW.US,D,20250807,000000,0.0201,0.0213,0.0201,0.0201,3251,0
+DSYWW.US,D,20250808,000000,0.0209,0.0209,0.0202,0.0202,840,0
+DSYWW.US,D,20250811,000000,0.0209,0.0209,0.0203,0.0204,1449,0
+DSYWW.US,D,20250812,000000,0.0208,0.0208,0.0201,0.0201,14766,0
+DSYWW.US,D,20250813,000000,0.0201,0.020199,0.0201,0.0201,4385,0
+DSYWW.US,D,20250814,000000,0.0201,0.02011,0.0201,0.0201,3284,0
+DSYWW.US,D,20250815,000000,0.0202,0.0202,0.02,0.02,3536,0
+DSYWW.US,D,20250818,000000,0.0201,0.020101,0.02,0.02,4749,0
+DSYWW.US,D,20250819,000000,0.02,0.02,0.0169,0.0173,20472,0
+DSYWW.US,D,20250820,000000,0.0169,0.0188,0.0169,0.017,9175,0
+DSYWW.US,D,20250821,000000,0.017,0.017101,0.017,0.017,2783,0
+DSYWW.US,D,20250822,000000,0.019099,0.0192,0.0157,0.0191,17642,0
+DSYWW.US,D,20250825,000000,0.0203,0.0203,0.015801,0.0189,7297,0
+DSYWW.US,D,20250826,000000,0.017199,0.017199,0.0157,0.0171,13205,0
+DSYWW.US,D,20250827,000000,0.0169,0.0298,0.0121,0.021199,66146,0
+DSYWW.US,D,20250828,000000,0.0212,0.0212,0.015,0.0212,16741,0
+DSYWW.US,D,20250829,000000,0.021,0.021,0.02,0.021,516,0
+DSYWW.US,D,20250902,000000,0.0209,0.0209,0.015601,0.0209,5406,0
+DSYWW.US,D,20250903,000000,0.0208,0.0208,0.0145,0.016,3112,0
+DSYWW.US,D,20250904,000000,0.0271,0.0271,0.0146,0.016,8571,0
+DSYWW.US,D,20250905,000000,0.025,0.025,0.0161,0.0166,19519,0
+DSYWW.US,D,20250908,000000,0.02,0.0239,0.0163,0.0198,232177,0
+DSYWW.US,D,20250909,000000,0.081,0.0853,0.0356,0.0402,1965079,0
+DSYWW.US,D,20250910,000000,0.031,0.0397,0.0261,0.0307,180129,0
+DSYWW.US,D,20250911,000000,0.035,0.0444,0.035,0.0362,49097,0
+DSYWW.US,D,20250912,000000,0.0469,0.0469,0.031221,0.0395,14647,0
+DSYWW.US,D,20250915,000000,0.0352,0.04,0.0312,0.0312,24089,0
+DSYWW.US,D,20250916,000000,0.0225,0.0369,0.0225,0.0291,69844,0
+DSYWW.US,D,20250917,000000,0.0355,0.0355,0.0262,0.0262,48242,0
+DSYWW.US,D,20250918,000000,0.0299,0.033899,0.02651,0.0333,31893,0
+DSYWW.US,D,20250919,000000,0.0269,0.0499,0.0269,0.0302,113142,0
+DSYWW.US,D,20250922,000000,0.04,0.04,0.03001,0.032,10916,0
+DSYWW.US,D,20250923,000000,0.032,0.050101,0.028,0.0301,127233,0
+DSYWW.US,D,20250924,000000,0.0388,0.0397,0.0282,0.0392,47473,0
+DSYWW.US,D,20250925,000000,0.0393,0.0399,0.0302,0.039799,19156,0
+DSYWW.US,D,20250926,000000,0.04,0.04,0.031,0.0397,30845,0
+DSYWW.US,D,20250929,000000,0.032,0.039899,0.032,0.0321,19963,0
+DSYWW.US,D,20250930,000000,0.0397,0.0397,0.0321,0.0329,8227,0
+DSYWW.US,D,20251001,000000,0.0399,0.0399,0.032,0.0322,18152,0
+DSYWW.US,D,20251002,000000,0.034,0.0349,0.0321,0.0349,6825,0
+DSYWW.US,D,20251003,000000,0.0348,0.0348,0.0318,0.034699,6289,0
+DSYWW.US,D,20251006,000000,0.0346,0.0347,0.031901,0.0328,24059,0
+DSYWW.US,D,20251007,000000,0.035,0.035,0.0265,0.0338,64381,0
+DSYWW.US,D,20251008,000000,0.0338,0.0338,0.0266,0.0337,6674,0
+DSYWW.US,D,20251009,000000,0.0268,0.0336,0.0268,0.0336,4101,0
+DSYWW.US,D,20251010,000000,0.0335,0.0335,0.0266,0.033299,19140,0
+DSYWW.US,D,20251013,000000,0.0334,0.0334,0.0266,0.030001,31772,0
+DSYWW.US,D,20251014,000000,0.031801,0.0333,0.0267,0.0294,28754,0
+DSYWW.US,D,20251015,000000,0.0294,0.0332,0.02681,0.02681,18463,0
+DSYWW.US,D,20251016,000000,0.0269,0.0328,0.0269,0.0269,11768,0
+DSYWW.US,D,20251017,000000,0.0269,0.027,0.0255,0.0255,45871,0
+DSYWW.US,D,20251020,000000,0.0251,0.0399,0.022,0.0273,67911,0
+DSYWW.US,D,20251021,000000,0.0273,0.05,0.021,0.0275,60675,0
+DSYWW.US,D,20251022,000000,0.04,0.04,0.02,0.0299,71329,0
+DSYWW.US,D,20251023,000000,0.03,0.03,0.021,0.0212,10051,0
+DSYWW.US,D,20251024,000000,0.0277,0.038,0.0207,0.0299,50229,0
+DSYWW.US,D,20251027,000000,0.03,0.0525,0.02,0.0228,164402,0
+DSYWW.US,D,20251028,000000,0.0322,0.0328,0.0218,0.022,23110,0
+DSYWW.US,D,20251029,000000,0.0227,0.028,0.0223,0.0223,15525,0
+DSYWW.US,D,20251030,000000,0.024,0.024,0.0227,0.0227,12007,0
+DSYWW.US,D,20251031,000000,0.021,0.028,0.02,0.028,34122,0
+DSYWW.US,D,20251103,000000,0.028,0.028,0.02,0.0249,21496,0
+DSYWW.US,D,20251104,000000,0.027,0.06,0.0205,0.022,152449,0
+DSYWW.US,D,20251105,000000,0.023,0.0397,0.023,0.023,23867,0
+DSYWW.US,D,20251106,000000,0.031,0.03949,0.023,0.02301,41688,0
+DSYWW.US,D,20251107,000000,0.0297,0.0399,0.0235,0.035,57716,0
+DSYWW.US,D,20251110,000000,0.0393,0.0393,0.0243,0.0331,51982,0
+DSYWW.US,D,20251111,000000,0.0247,0.0397,0.024,0.025201,22198,0
+DSYWW.US,D,20251112,000000,0.0377,0.0377,0.025,0.025,19305,0
+DSYWW.US,D,20251113,000000,0.030679,0.033,0.022,0.0288,19958,0
+DSYWW.US,D,20251114,000000,0.0222,0.035,0.0201,0.034,35976,0
+DSYWW.US,D,20251117,000000,0.03,0.035,0.0207,0.0322,12747,0
+DSYWW.US,D,20251118,000000,0.0207,0.035,0.0201,0.0325,19041,0
+DSYWW.US,D,20251119,000000,0.0343,0.0343,0.0276,0.034,2919,0
+DSYWW.US,D,20251120,000000,0.0339,0.0339,0.0229,0.0338,5027,0
+DSYWW.US,D,20251121,000000,0.0335,0.0335,0.0205,0.032,12869,0
+DSYWW.US,D,20251124,000000,0.0207,0.0444,0.0201,0.0302,91707,0
+DSYWW.US,D,20251125,000000,0.0393,0.0394,0.0201,0.0394,12161,0
+DSYWW.US,D,20251126,000000,0.026931,0.0385,0.0231,0.038,9506,0
+DSYWW.US,D,20251128,000000,0.0231,0.0395,0.0201,0.036,12034,0
+DSYWW.US,D,20251201,000000,0.0201,0.04,0.0201,0.03,21231,0
+DSYWW.US,D,20251202,000000,0.03,0.03,0.023,0.0276,5108,0
+DSYWW.US,D,20251203,000000,0.0276,0.03,0.02,0.03,15739,0
+DSYWW.US,D,20251204,000000,0.0201,0.0398,0.0201,0.0299,8860,0
+DSYWW.US,D,20251205,000000,0.0301,0.0325,0.0301,0.0325,1499,0
+DSYWW.US,D,20251208,000000,0.0374,0.0374,0.0228,0.03,3867,0
+DSYWW.US,D,20251209,000000,0.0234,0.03,0.0233,0.0233,3324,0
+DSYWW.US,D,20251210,000000,0.03,0.0398,0.02,0.0211,135202,0
+DSYWW.US,D,20251211,000000,0.021517,0.03,0.02,0.029,16650,0
+DSYWW.US,D,20251212,000000,0.0227,0.0296,0.022346,0.0272,9443,0
+DSYWW.US,D,20251215,000000,0.02,0.0272,0.02,0.020668,3144,0
+DSYWW.US,D,20251216,000000,0.0272,0.0296,0.02,0.0236,2840,0
+DSYWW.US,D,20251217,000000,0.029,0.03,0.0279,0.03,4130,0
+DSYWW.US,D,20251218,000000,0.0296,0.03,0.02,0.03,6502,0
+DSYWW.US,D,20251219,000000,0.0205,0.0295,0.02,0.0295,46791,0
+DSYWW.US,D,20251222,000000,0.0294,0.0294,0.0223,0.0294,1814,0
+DSYWW.US,D,20251223,000000,0.0204,0.0292,0.02,0.024,4933,0
+DSYWW.US,D,20251224,000000,0.02,0.0292,0.02,0.02,5173,0
+DSYWW.US,D,20251226,000000,0.02,0.0292,0.02,0.02,15586,0
+DSYWW.US,D,20251229,000000,0.02,0.02,0.02,0.02,507,0
+DSYWW.US,D,20251230,000000,0.0289,0.029,0.02,0.02,18792,0
+DSYWW.US,D,20251231,000000,0.02,0.029,0.0197,0.0214,6073,0
+DSYWW.US,D,20260102,000000,0.0287,0.0289,0.02,0.0286,20068,0
+DSYWW.US,D,20260105,000000,0.0289,0.0289,0.0202,0.0245,16073,0
+DSYWW.US,D,20260106,000000,0.0245,0.0289,0.0202,0.0274,34271,0
+DSYWW.US,D,20260107,000000,0.028,0.04,0.0205,0.0248,78176,0
+DSYWW.US,D,20260108,000000,0.0248,0.0272,0.0206,0.0249,18739,0
+DSYWW.US,D,20260109,000000,0.0289,0.0398,0.0206,0.0213,91237,0
+DSYWW.US,D,20260112,000000,0.0213,0.0264,0.0207,0.0263,21848,0
+DSYWW.US,D,20260113,000000,0.0286,0.0286,0.021,0.0238,9209,0
+DSYWW.US,D,20260114,000000,0.0267,0.0385,0.021,0.0269,21800,0
+DSYWW.US,D,20260115,000000,0.027,0.0366,0.0212,0.027,16618,0
+DSYWW.US,D,20260116,000000,0.027,0.0365,0.0214,0.0271,31079,0
+DSYWW.US,D,20260120,000000,0.0231,0.027,0.022,0.0269,3854,0
+DSYWW.US,D,20260121,000000,0.0216,0.0286,0.0216,0.0234,13030,0
+DSYWW.US,D,20260122,000000,0.03,0.03,0.022787,0.022787,3625,0
+DSYWW.US,D,20260126,000000,0.0222,0.0275,0.0216,0.0217,4067,0
+DSYWW.US,D,20260127,000000,0.02171,0.027,0.0217,0.027,2499,0
+DSYWW.US,D,20260128,000000,0.027,0.0298,0.022,0.0286,6422,0
+DSYWW.US,D,20260129,000000,0.0286,0.0298,0.023,0.0286,2336,0
+DSYWW.US,D,20260130,000000,0.0234,0.0286,0.0234,0.0286,2207,0
+DSYWW.US,D,20260202,000000,0.0227,0.0263,0.0216,0.0216,15312,0
+DSYWW.US,D,20260203,000000,0.025388,0.032,0.0215,0.028,39825,0
+DSYWW.US,D,20260204,000000,0.0285,0.0285,0.024001,0.028,1573,0
+DSYWW.US,D,20260205,000000,0.0245,0.0285,0.020251,0.0232,36353,0
+DSYWW.US,D,20260206,000000,0.0262,0.0262,0.0203,0.0233,4198,0
+DSYWW.US,D,20260210,000000,0.0203,0.0262,0.0203,0.02609,6257,0
+DSYWW.US,D,20260211,000000,0.023299,0.0262,0.0205,0.0261,2638,0
+DSYWW.US,D,20260212,000000,0.0261,0.0262,0.02,0.0262,13243,0
+DSYWW.US,D,20260213,000000,0.0262,0.027,0.02,0.0225,11931,0
+DSYWW.US,D,20260217,000000,0.026,0.026,0.0201,0.0201,3347,0
+DSYWW.US,D,20260218,000000,0.026,0.026,0.020101,0.026,3848,0

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

@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBYY.US,D,20251021,000000,24.93,24.93,24.86,24.9122,2340,0
+FBYY.US,D,20251022,000000,24.99,25.12,24.8996,24.9553,6300,0
+FBYY.US,D,20251023,000000,25,25.25,25,25.1502,4395,0
+FBYY.US,D,20251024,000000,24.81,25.34,24.81,25.295,4636,0
+FBYY.US,D,20251027,000000,25.7556,25.81,25.7199,25.74,3819,0
+FBYY.US,D,20251028,000000,25.76,25.7957,25.74,25.7957,740,0
+FBYY.US,D,20251029,000000,25.8,25.8834,25.79,25.8834,1255,0
+FBYY.US,D,20251030,000000,23.65,23.8799,23.65,23.82,5430,0
+FBYY.US,D,20251031,000000,23.58,23.59,23.51,23.555,2509,0
+FBYY.US,D,20251103,000000,23.64,23.69,23.2216,23.2216,5317,0
+FBYY.US,D,20251104,000000,23.04,23.31,22.845,22.845,4357,0
+FBYY.US,D,20251105,000000,22.85,23.45,22.85,23.2259,3783,0
+FBYY.US,D,20251106,000000,22.71,22.73,22.2863,22.2863,1866,0
+FBYY.US,D,20251107,000000,21.85,22.008,21.6404,22.008,1745,0
+FBYY.US,D,20251110,000000,22.76,22.76,22.128,22.3087,2373,0
+FBYY.US,D,20251111,000000,22.05,22.27,22.05,22.27,472,0
+FBYY.US,D,20251112,000000,22.25,22.25,21.61,21.6118,771,0
+FBYY.US,D,20251113,000000,21.57,21.635,21.4592,21.6232,1116,0
+FBYY.US,D,20251114,000000,20.729,21.4603,20.729,21.4603,663,0
+FBYY.US,D,20251117,000000,21.4495,21.52,21.2306,21.2306,1016,0
+FBYY.US,D,20251118,000000,20.78,21.33,20.78,21.1309,2338,0
+FBYY.US,D,20251119,000000,20.86,20.91,20.5401,20.8229,2674,0
+FBYY.US,D,20251120,000000,21.365,21.4,20.59,20.7094,886,0
+FBYY.US,D,20251121,000000,20.79,20.8073,20.41,20.7377,6665,0
+FBYY.US,D,20251124,000000,20.94,21.12,20.9399,21.1,2076,0
+FBYY.US,D,20251125,000000,21.18,21.22,21.18,21.22,1177,0
+FBYY.US,D,20251126,000000,21.25,21.25,21.2,21.2,668,0
+FBYY.US,D,20251201,000000,20.81,20.935,20.81,20.8301,1089,0
+FBYY.US,D,20251202,000000,21.01,21.12,20.95,21.095,2456,0
+FBYY.US,D,20251203,000000,21,21.06,20.8808,20.8808,538,0
+FBYY.US,D,20251204,000000,21.59,21.59,21.44,21.48,3448,0
+FBYY.US,D,20251205,000000,21.354,21.354,21.35,21.35,1362,0
+FBYY.US,D,20251208,000000,21.27,21.27,21.15,21.15,1419,0
+FBYY.US,D,20251209,000000,20.712,20.7929,20.712,20.7929,654,0
+FBYY.US,D,20251210,000000,20.59,20.59,20.5026,20.5026,445,0
+FBYY.US,D,20251211,000000,20.6,20.6,20.5435,20.5435,295,0
+FBYY.US,D,20251212,000000,20.0384,20.0384,19.8257,19.8257,471,0
+FBYY.US,D,20251215,000000,19.781,19.96,19.781,19.9332,4718,0
+FBYY.US,D,20251216,000000,20.0314,20.1728,20.0314,20.1728,1505,0
+FBYY.US,D,20251218,000000,20.25,20.25,20.24,20.24,505,0
+FBYY.US,D,20251226,000000,20.1701,20.245,20.1701,20.245,377,0
+FBYY.US,D,20251229,000000,19.77,19.8467,19.77,19.8467,496,0
+FBYY.US,D,20251230,000000,20.18,20.22,20.18,20.22,1220,0
+FBYY.US,D,20251231,000000,20.19,20.26,20.0906,20.0906,1495,0
+FBYY.US,D,20260102,000000,20.01,20.01,19.29,19.5181,1415,0
+FBYY.US,D,20260105,000000,19.53,19.8415,19.53,19.805,476,0
+FBYY.US,D,20260106,000000,19.755,19.88,19.72,19.88,464,0
+FBYY.US,D,20260107,000000,19.53,19.6,19.53,19.6,380,0
+FBYY.US,D,20260108,000000,19.58,19.5864,19.58,19.5864,815,0
+FBYY.US,D,20260109,000000,19.41,19.7992,19.28,19.7992,2097,0
+FBYY.US,D,20260112,000000,19.8,19.8,19.385,19.385,1989,0
+FBYY.US,D,20260113,000000,19.04,19.04,18.76,18.955,2278,0
+FBYY.US,D,20260114,000000,18.75,18.75,18.425,18.425,2102,0
+FBYY.US,D,20260120,000000,17.635,17.635,17.5084,17.5084,452,0
+FBYY.US,D,20260121,000000,17.55,17.81,17.55,17.7361,769,0
+FBYY.US,D,20260122,000000,18.2999,18.2999,18.23,18.28,1750,0
+FBYY.US,D,20260123,000000,18.17,18.17,18.125,18.125,352,0
+FBYY.US,D,20260126,000000,18.28,18.4193,18.28,18.3898,748,0
+FBYY.US,D,20260127,000000,18.5,18.5,18.33,18.475,837,0
+FBYY.US,D,20260128,000000,18.446,18.52,18.446,18.4848,916,0
+FBYY.US,D,20260129,000000,18.89,18.94,18.8,18.855,1749,0
+FBYY.US,D,20260130,000000,18.73,18.73,18.65,18.695,3938,0
+FBYY.US,D,20260202,000000,18.72,18.74,18.565,18.5858,1115,0
+FBYY.US,D,20260203,000000,18.33,18.33,18.1316,18.1316,214,0
+FBYY.US,D,20260204,000000,17.76,17.76,17.5524,17.5524,1282,0
+FBYY.US,D,20260205,000000,17.51,17.59,17.4,17.505,9263,0
+FBYY.US,D,20260206,000000,17.22,17.22,17.13,17.19,7113,0
+FBYY.US,D,20260209,000000,17.52,17.537,17.4546,17.4546,2174,0
+FBYY.US,D,20260211,000000,17.3239,17.395,17.27,17.395,1024,0
+FBYY.US,D,20260212,000000,17.375,17.375,16.9216,16.9216,1832,0
+FBYY.US,D,20260213,000000,16.295,16.67,16.295,16.3122,2492,0
+FBYY.US,D,20260217,000000,16.21,16.2381,16.21,16.2381,220,0
+FBYY.US,D,20260218,000000,16.005,16.28,16.005,16.22,1777,0

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

@@ -0,0 +1,1033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCNCO.US,D,20220106,000000,26.29,26.6739,25.97,26.58,13852,0
+FCNCO.US,D,20220107,000000,26.565,27.85,26.5,26.98,38794,0
+FCNCO.US,D,20220110,000000,27.09,27.09,26.56,26.73,7044,0
+FCNCO.US,D,20220111,000000,26.94,26.94,26.52,26.8,36526,0
+FCNCO.US,D,20220112,000000,26.75,26.87,26.52,26.54,49575,0
+FCNCO.US,D,20220113,000000,26.83,26.83,26.655,26.7,1750,0
+FCNCO.US,D,20220114,000000,26.55,26.94,26.53,26.735,7476,0
+FCNCO.US,D,20220118,000000,26.4,26.56,26.37,26.55,7931,0
+FCNCO.US,D,20220119,000000,26.55,26.74,26.23,26.65,9816,0
+FCNCO.US,D,20220120,000000,26.62,26.7,26.33,26.68,30584,0
+FCNCO.US,D,20220121,000000,26.41,26.75,26.3,26.46,7769,0
+FCNCO.US,D,20220124,000000,26.68,26.75,26.28,26.39,50016,0
+FCNCO.US,D,20220125,000000,26.45,26.77,26.3,26.59,70991,0
+FCNCO.US,D,20220126,000000,26.69,26.81,26.37,26.67,49266,0
+FCNCO.US,D,20220127,000000,26.62,26.73,26.35,26.54,92758,0
+FCNCO.US,D,20220128,000000,26.44,26.82,26.34,26.78,85981,0
+FCNCO.US,D,20220131,000000,26.76,26.99,26.45,26.45,159670,0
+FCNCO.US,D,20220201,000000,26.61,26.61,26.45,26.45,13294,0
+FCNCO.US,D,20220202,000000,26.45,26.59,26.02,26.04,25489,0
+FCNCO.US,D,20220203,000000,25.98,25.98,25.48,25.56,32305,0
+FCNCO.US,D,20220204,000000,25.47,25.7099,25.1,25.17,32874,0
+FCNCO.US,D,20220207,000000,25.15,25.42,25.06,25.17,11792,0
+FCNCO.US,D,20220208,000000,25.07,25.36,24.7,24.95,51825,0
+FCNCO.US,D,20220209,000000,25.055,25.25,24.87,25.02,38419,0
+FCNCO.US,D,20220210,000000,24.81,24.865,24.5,24.62,28284,0
+FCNCO.US,D,20220211,000000,24.77,24.9099,24.3,24.33,20931,0
+FCNCO.US,D,20220214,000000,24.11,24.3299,23.78,24.145,32181,0
+FCNCO.US,D,20220215,000000,24.79,24.79,24.25,24.29,20317,0
+FCNCO.US,D,20220216,000000,23.9,24.64,23.9,24.58,24612,0
+FCNCO.US,D,20220217,000000,24.67,24.7023,24.45,24.53,37200,0
+FCNCO.US,D,20220218,000000,24.65,24.73,24.5,24.71,12942,0
+FCNCO.US,D,20220222,000000,24.52,24.7,24.3,24.7,35130,0
+FCNCO.US,D,20220223,000000,24.51,24.75,24.38,24.41,13126,0
+FCNCO.US,D,20220224,000000,24.34,24.65,24.3,24.65,21398,0
+FCNCO.US,D,20220225,000000,24.38,24.75,24.38,24.63,22728,0
+FCNCO.US,D,20220228,000000,24.51,24.95,24.32,24.93,15177,0
+FCNCO.US,D,20220301,000000,25.03,25.56,24.64,25.47,24634,0
+FCNCO.US,D,20220302,000000,25.49,25.57,25.35,25.37,25471,0
+FCNCO.US,D,20220303,000000,25.1601,25.53,25.1601,25.32,9382,0
+FCNCO.US,D,20220304,000000,25.17,25.48,25.17,25.32,3055,0
+FCNCO.US,D,20220307,000000,25.22,25.32,24.86,24.9,11787,0
+FCNCO.US,D,20220308,000000,24.85,25.2899,24.67,24.67,15955,0
+FCNCO.US,D,20220309,000000,24.9,25.0387,24.5744,24.58,30556,0
+FCNCO.US,D,20220310,000000,24.58,24.58,24.38,24.45,25328,0
+FCNCO.US,D,20220311,000000,24.605,24.8549,24.21,24.21,13351,0
+FCNCO.US,D,20220314,000000,24.1,24.2179,23.6351,23.65,37899,0
+FCNCO.US,D,20220315,000000,23.76,24.13,23.75,24.12,5330,0
+FCNCO.US,D,20220316,000000,24.23,24.29,23.7555,24.135,28350,0
+FCNCO.US,D,20220317,000000,24.33,24.44,24.01,24.1,80180,0
+FCNCO.US,D,20220318,000000,23.8,24.45,23.8,24.04,33253,0
+FCNCO.US,D,20220321,000000,24.3,24.32,23.864,24,18886,0
+FCNCO.US,D,20220322,000000,24.09,24.11,23.92,24.017,18751,0
+FCNCO.US,D,20220323,000000,24,24.138,23.85,24.138,25708,0
+FCNCO.US,D,20220324,000000,23.9356,24.14,23.885,24.1,36880,0
+FCNCO.US,D,20220325,000000,24.1,24.1042,23.66,23.78,32840,0
+FCNCO.US,D,20220328,000000,23.95,24.04,23.95,24.02,11154,0
+FCNCO.US,D,20220329,000000,24.13,24.49,24.1,24.49,18249,0
+FCNCO.US,D,20220330,000000,24.5282,24.6399,24.31,24.62,20331,0
+FCNCO.US,D,20220331,000000,24.48,24.96,24.48,24.96,14777,0
+FCNCO.US,D,20220401,000000,24.8,24.8221,24.5254,24.68,13183,0
+FCNCO.US,D,20220404,000000,24.694,24.72,24.5,24.56,17675,0
+FCNCO.US,D,20220405,000000,24.58,24.74,24.1,24.1,18729,0
+FCNCO.US,D,20220406,000000,24.25,24.25,23.72,23.91,15639,0
+FCNCO.US,D,20220407,000000,23.81,24.48,23.8,24.12,12425,0
+FCNCO.US,D,20220408,000000,24.6086,24.65,24,24.35,10228,0
+FCNCO.US,D,20220411,000000,24.365,24.37,23.54,23.6,20679,0
+FCNCO.US,D,20220412,000000,23.71,23.95,23.6,23.6,3899,0
+FCNCO.US,D,20220413,000000,23.67,24.55,23.65,24.43,28399,0
+FCNCO.US,D,20220414,000000,24.2,24.22,23.7769,23.92,13662,0
+FCNCO.US,D,20220418,000000,23.9682,24.1092,23.825,23.98,6145,0
+FCNCO.US,D,20220419,000000,23.83,24.07,23.65,23.7,13925,0
+FCNCO.US,D,20220420,000000,23.8,24.04,23.6509,23.91,10203,0
+FCNCO.US,D,20220421,000000,23.94,24.04,23.58,23.65,9316,0
+FCNCO.US,D,20220422,000000,23.52,23.77,23.27,23.5494,14261,0
+FCNCO.US,D,20220425,000000,23.2501,23.4178,23.17,23.17,11044,0
+FCNCO.US,D,20220426,000000,23.19,23.41,23.19,23.4,9792,0
+FCNCO.US,D,20220427,000000,23.12,23.2254,22.69,22.76,13883,0
+FCNCO.US,D,20220428,000000,22.77,23,22.5,22.98,14731,0
+FCNCO.US,D,20220429,000000,22.67,22.99,22.57,22.99,32475,0
+FCNCO.US,D,20220502,000000,22.67,23.2,22.24,22.51,19421,0
+FCNCO.US,D,20220503,000000,22.8,22.8,22.25,22.28,20389,0
+FCNCO.US,D,20220504,000000,22.2,22.72,22.2,22.7,39701,0
+FCNCO.US,D,20220505,000000,22.66,22.7199,22.01,22.57,37712,0
+FCNCO.US,D,20220506,000000,22.335,22.63,22.05,22.1,23771,0
+FCNCO.US,D,20220509,000000,22,22.395,21.69,21.69,19323,0
+FCNCO.US,D,20220510,000000,22.2299,22.2299,21.8216,22.12,13438,0
+FCNCO.US,D,20220511,000000,22.19,22.548,22.1001,22.19,16363,0
+FCNCO.US,D,20220512,000000,22.0735,22.7,22.0735,22.25,11021,0
+FCNCO.US,D,20220513,000000,22.3,22.86,22.3,22.6,8648,0
+FCNCO.US,D,20220516,000000,22.51,22.98,22.41,22.62,16637,0
+FCNCO.US,D,20220517,000000,22.98,23.1303,22.605,22.78,25114,0
+FCNCO.US,D,20220518,000000,22.89,22.89,22.6,22.65,16316,0
+FCNCO.US,D,20220519,000000,22.78,22.92,22.615,22.67,10964,0
+FCNCO.US,D,20220520,000000,22.8,23.0237,22.4,22.4,3753,0
+FCNCO.US,D,20220523,000000,22.46,22.94,22.46,22.545,8104,0
+FCNCO.US,D,20220524,000000,22.3308,22.9552,22.3,22.74,6838,0
+FCNCO.US,D,20220525,000000,23.03,23.51,22.64,23.51,8272,0
+FCNCO.US,D,20220526,000000,23.45,24.01,22.9101,23.8973,12070,0
+FCNCO.US,D,20220527,000000,23.73,24.26,23.73,24.12,7318,0
+FCNCO.US,D,20220531,000000,24.03,24.0515,23.56,23.99,29151,0
+FCNCO.US,D,20220601,000000,23.8495,23.95,23.62,23.78,10866,0
+FCNCO.US,D,20220602,000000,23.75,23.9,23.63,23.65,11157,0
+FCNCO.US,D,20220603,000000,23.61,23.61,23.3,23.38,10986,0
+FCNCO.US,D,20220606,000000,23.51,23.51,23.15,23.15,9795,0
+FCNCO.US,D,20220607,000000,23.0801,23.45,23.08,23.15,18643,0
+FCNCO.US,D,20220608,000000,23.2692,23.64,23.106,23.55,39537,0
+FCNCO.US,D,20220609,000000,23.48,23.6907,23.32,23.33,3457,0
+FCNCO.US,D,20220610,000000,23.1,23.2,22.7,22.74,7572,0
+FCNCO.US,D,20220613,000000,22.58,22.58,21.58,21.81,14834,0
+FCNCO.US,D,20220614,000000,21.81,21.81,21.37,21.75,24236,0
+FCNCO.US,D,20220615,000000,21.81,22.16,21.5,22.06,7328,0
+FCNCO.US,D,20220616,000000,21.8,21.98,21.61,21.62,7574,0
+FCNCO.US,D,20220617,000000,21.7,21.92,21.67,21.8125,4195,0
+FCNCO.US,D,20220621,000000,21.9154,22.1107,21.76,21.8,6284,0
+FCNCO.US,D,20220622,000000,22.0566,22.29,21.95,22.29,8340,0
+FCNCO.US,D,20220623,000000,22.25,22.3639,22.0429,22.2187,19804,0
+FCNCO.US,D,20220624,000000,22.2,22.5,22.1,22.5,12698,0
+FCNCO.US,D,20220627,000000,22.49,22.82,22.0149,22.77,14871,0
+FCNCO.US,D,20220628,000000,22.576,22.75,22.5,22.71,7888,0
+FCNCO.US,D,20220629,000000,22.6708,23.07,22.42,23.07,12907,0
+FCNCO.US,D,20220630,000000,22.82,23.11,22.4923,22.57,32791,0
+FCNCO.US,D,20220701,000000,22.41,22.5809,22.41,22.46,5953,0
+FCNCO.US,D,20220705,000000,22.47,22.9755,22.35,22.35,5937,0
+FCNCO.US,D,20220706,000000,22.3934,22.8338,22.29,22.44,4870,0
+FCNCO.US,D,20220707,000000,22.39,22.7,22.32,22.35,18029,0
+FCNCO.US,D,20220708,000000,22.33,22.65,22.32,22.6211,5758,0
+FCNCO.US,D,20220711,000000,22.5343,22.6,22.5,22.5,5952,0
+FCNCO.US,D,20220712,000000,22.84,22.84,22.555,22.6549,7279,0
+FCNCO.US,D,20220713,000000,22.55,22.65,22.41,22.5,21521,0
+FCNCO.US,D,20220714,000000,22.28,22.55,22.28,22.32,7850,0
+FCNCO.US,D,20220715,000000,22.39,22.5,22.26,22.3205,22196,0
+FCNCO.US,D,20220718,000000,22.47,22.57,22.31,22.36,12501,0
+FCNCO.US,D,20220719,000000,22.44,22.69,22.44,22.69,8688,0
+FCNCO.US,D,20220720,000000,22.74,22.79,22.55,22.75,8389,0
+FCNCO.US,D,20220721,000000,22.84,23.1,22.79,22.985,8474,0
+FCNCO.US,D,20220722,000000,23.28,23.28,23.04,23.15,15108,0
+FCNCO.US,D,20220725,000000,22.96,23.5,22.96,23.23,2692,0
+FCNCO.US,D,20220726,000000,23.3068,23.49,22.98,23.49,8171,0
+FCNCO.US,D,20220727,000000,23.1434,23.73,23.1434,23.67,10842,0
+FCNCO.US,D,20220728,000000,23.52,23.7,23.46,23.46,1902,0
+FCNCO.US,D,20220729,000000,23.71,24.16,23.555,24.16,28414,0
+FCNCO.US,D,20220801,000000,23.99,24.16,23.95,24.1035,21102,0
+FCNCO.US,D,20220802,000000,24.075,24.28,23.8,24,166737,0
+FCNCO.US,D,20220803,000000,23.8227,24.28,23.8227,23.94,20874,0
+FCNCO.US,D,20220804,000000,24.0678,24.25,23.9702,24.08,12000,0
+FCNCO.US,D,20220805,000000,23.75,23.7899,23.52,23.665,3185,0
+FCNCO.US,D,20220808,000000,23.7355,23.87,23.54,23.64,4590,0
+FCNCO.US,D,20220809,000000,23.8185,23.8185,23.36,23.39,8861,0
+FCNCO.US,D,20220810,000000,23.57,23.98,23.57,23.8567,19492,0
+FCNCO.US,D,20220811,000000,24.06,24.06,23.76,23.76,6399,0
+FCNCO.US,D,20220812,000000,23.8,24.0899,23.77,23.78,5615,0
+FCNCO.US,D,20220815,000000,23.8408,23.95,23.81,23.86,6452,0
+FCNCO.US,D,20220816,000000,24.0424,24.08,23.8,23.98,4041,0
+FCNCO.US,D,20220817,000000,23.79,23.79,23.5,23.545,6759,0
+FCNCO.US,D,20220818,000000,23.5343,23.5343,23.33,23.49,7536,0
+FCNCO.US,D,20220819,000000,23.94,23.98,23.08,23.08,15322,0
+FCNCO.US,D,20220822,000000,23.21,23.531,22.8,22.8,12225,0
+FCNCO.US,D,20220823,000000,22.81,22.8575,22.02,22.37,29695,0
+FCNCO.US,D,20220824,000000,22.5,22.8272,22.06,22.48,12489,0
+FCNCO.US,D,20220825,000000,23.03,23.1,22.64,23.0428,16968,0
+FCNCO.US,D,20220826,000000,23.12,24.0151,22.7,22.79,50071,0
+FCNCO.US,D,20220829,000000,22.7259,22.98,22.7,22.875,21535,0
+FCNCO.US,D,20220830,000000,22.71,22.71,22.5,22.59,21080,0
+FCNCO.US,D,20220831,000000,22.14,22.53,22.14,22.28,20151,0
+FCNCO.US,D,20220901,000000,22.36,22.4897,22.04,22.3,7258,0
+FCNCO.US,D,20220902,000000,22.6,22.6,22.1257,22.33,11597,0
+FCNCO.US,D,20220906,000000,22.14,22.258,22,22.145,9298,0
+FCNCO.US,D,20220907,000000,22.155,22.3657,22.0066,22.25,19539,0
+FCNCO.US,D,20220908,000000,22.2332,22.3,21.96,21.96,27853,0
+FCNCO.US,D,20220909,000000,22.15,22.45,22.15,22.25,8158,0
+FCNCO.US,D,20220912,000000,22.47,22.56,22.38,22.4678,28792,0
+FCNCO.US,D,20220913,000000,22.4,22.4,22.19,22.3,6717,0
+FCNCO.US,D,20220914,000000,22.33,22.43,22.11,22.11,6172,0
+FCNCO.US,D,20220915,000000,22.2,22.2,21.89,21.93,36944,0
+FCNCO.US,D,20220916,000000,21.84,22.095,21.75,21.9,15467,0
+FCNCO.US,D,20220919,000000,21.86,22.1,21.75,21.95,10367,0
+FCNCO.US,D,20220920,000000,21.9,21.9175,21.73,21.817,17751,0
+FCNCO.US,D,20220921,000000,21.8201,21.91,21.65,21.8652,6072,0
+FCNCO.US,D,20220922,000000,21.9,21.9,21.4493,21.6577,9448,0
+FCNCO.US,D,20220923,000000,21.65,21.89,21.11,21.23,37990,0
+FCNCO.US,D,20220926,000000,21.25,21.2663,20.7375,21,18372,0
+FCNCO.US,D,20220927,000000,20.9318,21.14,20.905,21.14,12726,0
+FCNCO.US,D,20220928,000000,21.25,21.64,20.9562,21.52,30615,0
+FCNCO.US,D,20220929,000000,21.41,21.41,20.75,21.27,34067,0
+FCNCO.US,D,20220930,000000,21.1,21.92,21,21.85,77801,0
+FCNCO.US,D,20221003,000000,21.92,21.92,21.62,21.62,7478,0
+FCNCO.US,D,20221004,000000,21.24,22.28,21.24,21.9,22132,0
+FCNCO.US,D,20221005,000000,21.91,21.91,21.75,21.77,5226,0
+FCNCO.US,D,20221006,000000,21.9,21.9,21.5101,21.62,10765,0
+FCNCO.US,D,20221007,000000,21.5,21.67,21.22,21.29,12425,0
+FCNCO.US,D,20221010,000000,21.51,21.51,21.01,21.01,10501,0
+FCNCO.US,D,20221011,000000,21.14,21.14,20.69,20.69,32036,0
+FCNCO.US,D,20221012,000000,20.89,20.89,20.53,20.65,10274,0
+FCNCO.US,D,20221013,000000,20.43,20.78,20.2557,20.73,12179,0
+FCNCO.US,D,20221014,000000,20.79,20.79,20.44,20.49,6375,0
+FCNCO.US,D,20221017,000000,20.49,20.6187,20.33,20.49,5073,0
+FCNCO.US,D,20221018,000000,20.62,20.62,20.33,20.43,9771,0
+FCNCO.US,D,20221019,000000,20.25,20.4684,20.25,20.28,20069,0
+FCNCO.US,D,20221020,000000,20.2668,20.4899,19.93,20.21,25719,0
+FCNCO.US,D,20221021,000000,20,20.13,20,20.1199,8850,0
+FCNCO.US,D,20221024,000000,20.27,20.37,20,20.37,14291,0
+FCNCO.US,D,20221025,000000,20.41,20.42,20.15,20.42,16197,0
+FCNCO.US,D,20221026,000000,20.22,20.695,20.22,20.4034,29738,0
+FCNCO.US,D,20221027,000000,20.73,20.73,20.12,20.32,10984,0
+FCNCO.US,D,20221028,000000,20.61,20.6585,20.1302,20.23,37024,0
+FCNCO.US,D,20221031,000000,20.31,20.65,20.06,20.06,39804,0
+FCNCO.US,D,20221101,000000,20.25,20.4499,20.1,20.15,13163,0
+FCNCO.US,D,20221102,000000,20.29,20.51,20.1,20.31,18543,0
+FCNCO.US,D,20221103,000000,20.27,20.4421,20.16,20.16,17414,0
+FCNCO.US,D,20221104,000000,20.2,20.3099,20.1,20.1,17009,0
+FCNCO.US,D,20221107,000000,20.24,20.24,20.01,20.06,19823,0
+FCNCO.US,D,20221108,000000,20.15,20.4499,20.15,20.42,17323,0
+FCNCO.US,D,20221109,000000,20.69,20.69,20.13,20.35,16634,0
+FCNCO.US,D,20221110,000000,20.6,21,20.51,20.8,44864,0
+FCNCO.US,D,20221111,000000,20.88,21.42,20.74,20.75,30313,0
+FCNCO.US,D,20221114,000000,20.76,21.1799,20.17,20.26,18562,0
+FCNCO.US,D,20221115,000000,20.52,20.76,20.3,20.53,30781,0
+FCNCO.US,D,20221116,000000,20.51,20.71,20.39,20.45,14931,0
+FCNCO.US,D,20221117,000000,20.38,20.58,20.26,20.55,25418,0
+FCNCO.US,D,20221118,000000,20.34,20.648,20.34,20.5,17882,0
+FCNCO.US,D,20221121,000000,20.62,20.7,20.5,20.67,17812,0
+FCNCO.US,D,20221122,000000,20.74,20.88,20.51,20.705,31857,0
+FCNCO.US,D,20221123,000000,20.81,20.8958,20.61,20.7,43555,0
+FCNCO.US,D,20221125,000000,20.69,20.8499,20.62,20.72,5986,0
+FCNCO.US,D,20221128,000000,20.69,20.83,20.62,20.68,20190,0
+FCNCO.US,D,20221129,000000,20.37,20.5,20.16,20.22,39504,0
+FCNCO.US,D,20221130,000000,20.27,20.57,20.08,20.57,37940,0
+FCNCO.US,D,20221201,000000,20.57,20.83,20.55,20.56,30980,0
+FCNCO.US,D,20221202,000000,20.47,20.97,20.47,20.97,53702,0
+FCNCO.US,D,20221205,000000,20.92,21.17,20.42,20.51,35035,0
+FCNCO.US,D,20221206,000000,20.65,20.76,20.402,20.55,45215,0
+FCNCO.US,D,20221207,000000,20.63,20.94,20.5987,20.79,38477,0
+FCNCO.US,D,20221208,000000,20.78,20.98,20.56,20.57,13862,0
+FCNCO.US,D,20221209,000000,20.73,20.78,20.31,20.35,24164,0
+FCNCO.US,D,20221212,000000,20.45,20.62,20.26,20.47,26611,0
+FCNCO.US,D,20221213,000000,20.82,20.9299,20.48,20.65,20321,0
+FCNCO.US,D,20221214,000000,20.88,20.94,20.605,20.69,26132,0
+FCNCO.US,D,20221215,000000,20.6,20.8347,20.4,20.51,17508,0
+FCNCO.US,D,20221216,000000,20.45,20.78,20.4,20.49,25311,0
+FCNCO.US,D,20221219,000000,20.41,20.73,20.24,20.41,37788,0
+FCNCO.US,D,20221220,000000,20.51,20.578,20.23,20.45,16997,0
+FCNCO.US,D,20221221,000000,20.4,20.59,20.24,20.36,44682,0
+FCNCO.US,D,20221222,000000,20.35,20.46,20.23,20.31,37716,0
+FCNCO.US,D,20221223,000000,20.37,20.4345,20.25,20.25,12395,0
+FCNCO.US,D,20221227,000000,20.25,20.39,20.05,20.14,47096,0
+FCNCO.US,D,20221228,000000,20.25,20.57,20.25,20.53,17082,0
+FCNCO.US,D,20221229,000000,20.45,20.6899,20.035,20.15,68461,0
+FCNCO.US,D,20221230,000000,20.26,20.3817,20.02,20.35,35719,0
+FCNCO.US,D,20230103,000000,20.45,20.6599,20.2,20.2,29655,0
+FCNCO.US,D,20230104,000000,20.22,20.5001,20.2016,20.25,26871,0
+FCNCO.US,D,20230105,000000,20.34,20.37,20.12,20.27,49280,0
+FCNCO.US,D,20230106,000000,20.7378,20.85,20.37,20.6,69351,0
+FCNCO.US,D,20230109,000000,20.73,20.93,20.5699,20.57,38209,0
+FCNCO.US,D,20230110,000000,20.61,20.6799,20.42,20.61,55238,0
+FCNCO.US,D,20230111,000000,20.67,21.0899,20.52,20.77,53056,0
+FCNCO.US,D,20230112,000000,20.85,21.105,20.6405,20.83,58549,0
+FCNCO.US,D,20230113,000000,20.82,21.216,20.82,20.96,29442,0
+FCNCO.US,D,20230117,000000,21,21.25,20.97,21.1,45300,0
+FCNCO.US,D,20230118,000000,21.25,21.63,21,21.17,51832,0
+FCNCO.US,D,20230119,000000,21.2,21.49,21,21.31,45332,0
+FCNCO.US,D,20230120,000000,21.33,21.56,21.3,21.36,43777,0
+FCNCO.US,D,20230123,000000,21.42,21.63,21.33,21.35,35966,0
+FCNCO.US,D,20230124,000000,21.4,21.63,21.31,21.5,59045,0
+FCNCO.US,D,20230125,000000,21.5,21.87,21.375,21.81,56351,0
+FCNCO.US,D,20230126,000000,21.81,21.84,21.6,21.64,52309,0
+FCNCO.US,D,20230127,000000,21.57,21.84,21.25,21.25,134355,0
+FCNCO.US,D,20230130,000000,21.25,21.49,21.1,21.28,109214,0
+FCNCO.US,D,20230131,000000,21.24,21.5799,21.06,21.38,754852,0
+FCNCO.US,D,20230201,000000,21.41,21.7,21.4,21.65,33615,0
+FCNCO.US,D,20230202,000000,21.81,22.27,21.7863,22.22,127015,0
+FCNCO.US,D,20230203,000000,22.02,22.2409,21.63,21.76,29326,0
+FCNCO.US,D,20230206,000000,21.6,21.75,21.48,21.54,25347,0
+FCNCO.US,D,20230207,000000,21.5,21.6995,21.25,21.5,40021,0
+FCNCO.US,D,20230208,000000,21.54,21.94,21.4,21.83,35600,0
+FCNCO.US,D,20230209,000000,22,22.04,21.78,21.91,29417,0
+FCNCO.US,D,20230210,000000,21.92,22.04,21.55,21.99,135606,0
+FCNCO.US,D,20230213,000000,22.04,22.09,21.765,22.03,125133,0
+FCNCO.US,D,20230214,000000,22.21,22.81,22,22.41,92145,0
+FCNCO.US,D,20230215,000000,22.4,22.6799,21.95,21.97,161253,0
+FCNCO.US,D,20230216,000000,21.89,22.09,21.64,21.8,44965,0
+FCNCO.US,D,20230217,000000,21.88,22.06,21.55,21.99,34954,0
+FCNCO.US,D,20230221,000000,22,22,21.53,21.6,42020,0
+FCNCO.US,D,20230222,000000,21.75,21.99,21.64,21.98,19407,0
+FCNCO.US,D,20230223,000000,22.04,22.54,21.97,22.45,39297,0
+FCNCO.US,D,20230224,000000,22.53,22.53,21.83,22.28,177311,0
+FCNCO.US,D,20230227,000000,22.07,22.245,22,22.22,21679,0
+FCNCO.US,D,20230228,000000,22.2,22.7599,21.86,22.22,768368,0
+FCNCO.US,D,20230301,000000,22.12,22.12,21.66,21.8,9860,0
+FCNCO.US,D,20230302,000000,21.68,22,21.31,21.89,33315,0
+FCNCO.US,D,20230303,000000,21.85,21.98,21.5201,21.84,17786,0
+FCNCO.US,D,20230306,000000,21.94,22.03,21.71,21.79,15015,0
+FCNCO.US,D,20230307,000000,21.85,21.92,21.45,21.74,25298,0
+FCNCO.US,D,20230308,000000,21.51,21.88,21.5,21.84,10173,0
+FCNCO.US,D,20230309,000000,21.84,21.8799,21.27,21.53,31588,0
+FCNCO.US,D,20230310,000000,21.53,21.53,20.14,20.37,53902,0
+FCNCO.US,D,20230313,000000,19.6,20.44,16.58,18.3,125678,0
+FCNCO.US,D,20230314,000000,18.89,20.4733,18.805,20,30188,0
+FCNCO.US,D,20230315,000000,19.48,19.49,18.3,18.67,66410,0
+FCNCO.US,D,20230316,000000,18.55,19.73,18.3,19.07,63203,0
+FCNCO.US,D,20230317,000000,18.7,18.71,17.7,17.98,92213,0
+FCNCO.US,D,20230320,000000,18.01,19.175,18.01,18.26,52784,0
+FCNCO.US,D,20230321,000000,18.85,19.82,18.85,19.82,79014,0
+FCNCO.US,D,20230322,000000,19.795,20,19.5,19.86,46949,0
+FCNCO.US,D,20230323,000000,19.87,20.45,19.41,19.6,61848,0
+FCNCO.US,D,20230324,000000,19.62,19.65,18.77,19.65,32249,0
+FCNCO.US,D,20230327,000000,22.69,22.69,20.56,21.16,102628,0
+FCNCO.US,D,20230328,000000,21.16,21.6,20.9101,21.4,54346,0
+FCNCO.US,D,20230329,000000,21.4,21.89,21.4,21.67,51018,0
+FCNCO.US,D,20230330,000000,21.64,21.815,21.2486,21.6,44253,0
+FCNCO.US,D,20230331,000000,21.67,21.85,21.35,21.52,210458,0
+FCNCO.US,D,20230403,000000,21.5147,21.6228,21.2,21.31,32805,0
+FCNCO.US,D,20230404,000000,21.3,21.3,20.08,20.59,36653,0
+FCNCO.US,D,20230405,000000,20.41,20.98,20.41,20.51,18523,0
+FCNCO.US,D,20230406,000000,20.69,20.89,20.47,20.8,22003,0
+FCNCO.US,D,20230410,000000,20.8899,20.9336,20.61,20.88,22601,0
+FCNCO.US,D,20230411,000000,20.8,20.9,20.76,20.86,15354,0
+FCNCO.US,D,20230412,000000,20.94,21.1,20.38,20.39,61677,0
+FCNCO.US,D,20230413,000000,20.62,20.93,20.56,20.78,15369,0
+FCNCO.US,D,20230414,000000,20.83,21.07,20.65,21.04,19076,0
+FCNCO.US,D,20230417,000000,21.09,21.37,20.95,21.37,7943,0
+FCNCO.US,D,20230418,000000,21.35,21.5,21.3,21.5,14953,0
+FCNCO.US,D,20230419,000000,21.56,21.56,21.29,21.5499,14946,0
+FCNCO.US,D,20230420,000000,20.95,21.5399,20.95,21.03,24767,0
+FCNCO.US,D,20230421,000000,21.21,21.3558,21.21,21.3,7996,0
+FCNCO.US,D,20230424,000000,21.32,21.39,21.13,21.3767,7019,0
+FCNCO.US,D,20230425,000000,21.25,21.3984,20.7763,21.02,18503,0
+FCNCO.US,D,20230426,000000,20.98,21.24,20.74,21.18,15511,0
+FCNCO.US,D,20230427,000000,21.19,21.25,21,21.25,16053,0
+FCNCO.US,D,20230428,000000,21.1,21.3999,21.03,21.38,30863,0
+FCNCO.US,D,20230501,000000,21.26,21.26,20.72,20.82,8594,0
+FCNCO.US,D,20230502,000000,20.9,20.9,20.0401,20.17,47994,0
+FCNCO.US,D,20230503,000000,20.32,20.6499,20,20.3,34081,0
+FCNCO.US,D,20230504,000000,19.86,19.86,18.48,19.06,46999,0
+FCNCO.US,D,20230505,000000,19.25,20.0241,19.2,19.2,20406,0
+FCNCO.US,D,20230508,000000,19.4,19.66,19.15,19.34,22784,0
+FCNCO.US,D,20230509,000000,19.29,19.5338,18.82,19.3,29775,0
+FCNCO.US,D,20230510,000000,19.99,20.27,19.4,20.1591,49405,0
+FCNCO.US,D,20230511,000000,19.92,20.23,19.66,19.79,26550,0
+FCNCO.US,D,20230512,000000,20.15,20.1974,19.7001,20.14,30835,0
+FCNCO.US,D,20230515,000000,20.14,20.2769,19.8,20.18,15735,0
+FCNCO.US,D,20230516,000000,20.01,20.425,20,20.02,29320,0
+FCNCO.US,D,20230517,000000,20.03,20.69,20.03,20.43,16798,0
+FCNCO.US,D,20230518,000000,20.36,20.6899,20.26,20.61,11876,0
+FCNCO.US,D,20230519,000000,20.41,20.6899,20.15,20.26,13287,0
+FCNCO.US,D,20230522,000000,20.25,20.4713,19.81,20.28,21016,0
+FCNCO.US,D,20230523,000000,20.02,20.7199,20.02,20.18,21026,0
+FCNCO.US,D,20230524,000000,20.1,20.5,20.05,20.4,13474,0
+FCNCO.US,D,20230525,000000,20.35,20.5,20.25,20.44,10768,0
+FCNCO.US,D,20230526,000000,20.44,20.45,20.3,20.4,10941,0
+FCNCO.US,D,20230530,000000,20.33,20.33,20,20.05,6572,0
+FCNCO.US,D,20230531,000000,20.05,20.35,19.95,20.35,32857,0
+FCNCO.US,D,20230601,000000,20.23,20.49,20.17,20.25,15052,0
+FCNCO.US,D,20230602,000000,20.27,20.9,20.12,20.76,21797,0
+FCNCO.US,D,20230605,000000,20.68,20.91,20.6,20.7,14390,0
+FCNCO.US,D,20230606,000000,20.83,21,20.51,20.815,36226,0
+FCNCO.US,D,20230607,000000,20.96,20.96,20.6,20.8,11158,0
+FCNCO.US,D,20230608,000000,20.75,20.75,20.44,20.545,6812,0
+FCNCO.US,D,20230609,000000,20.52,20.71,20.52,20.52,3241,0
+FCNCO.US,D,20230612,000000,20.5,20.6997,20.28,20.28,11608,0
+FCNCO.US,D,20230613,000000,20.35,20.65,20.32,20.47,14318,0
+FCNCO.US,D,20230614,000000,20.52,20.52,20.21,20.42,18468,0
+FCNCO.US,D,20230615,000000,20.42,20.55,20.29,20.5,10554,0
+FCNCO.US,D,20230616,000000,20.63,20.63,20.26,20.2956,8366,0
+FCNCO.US,D,20230620,000000,20.4,20.41,20.18,20.34,10253,0
+FCNCO.US,D,20230621,000000,20.4,20.4,20.152,20.3,11625,0
+FCNCO.US,D,20230622,000000,20.42,20.44,20.14,20.3,15929,0
+FCNCO.US,D,20230623,000000,20.33,20.44,20.18,20.37,11568,0
+FCNCO.US,D,20230626,000000,20.4,20.6066,20.25,20.46,12907,0
+FCNCO.US,D,20230627,000000,20.41,20.76,20.3001,20.68,24529,0
+FCNCO.US,D,20230628,000000,20.75,20.75,20.3,20.58,11874,0
+FCNCO.US,D,20230629,000000,20.69,20.69,20.17,20.21,12637,0
+FCNCO.US,D,20230630,000000,20.39,20.73,20.31,20.49,42525,0
+FCNCO.US,D,20230703,000000,20.31,20.7164,20.31,20.65,5975,0
+FCNCO.US,D,20230705,000000,20.87,20.87,20.45,20.61,14863,0
+FCNCO.US,D,20230706,000000,20.4501,20.526,20.05,20.14,10798,0
+FCNCO.US,D,20230707,000000,20.13,20.47,20.13,20.3802,7732,0
+FCNCO.US,D,20230710,000000,20.22,20.45,20.15,20.21,11705,0
+FCNCO.US,D,20230711,000000,20.29,20.29,20.07,20.21,12534,0
+FCNCO.US,D,20230712,000000,20.3587,20.49,20.1833,20.33,7051,0
+FCNCO.US,D,20230713,000000,20.3,20.4899,20.25,20.46,15238,0
+FCNCO.US,D,20230714,000000,20.5,20.64,20.2,20.37,10897,0
+FCNCO.US,D,20230717,000000,20.22,20.48,20.11,20.11,9299,0
+FCNCO.US,D,20230718,000000,20.3543,20.3543,20.11,20.21,15491,0
+FCNCO.US,D,20230719,000000,20.3,20.55,20.19,20.35,8729,0
+FCNCO.US,D,20230720,000000,20.22,20.95,20.22,20.85,93905,0
+FCNCO.US,D,20230721,000000,20.95,20.9999,20.68,20.99,22576,0
+FCNCO.US,D,20230724,000000,20.99,20.99,20.7801,20.865,4486,0
+FCNCO.US,D,20230725,000000,20.74,20.84,20.65,20.67,14784,0
+FCNCO.US,D,20230726,000000,20.75,20.98,20.68,20.88,14720,0
+FCNCO.US,D,20230727,000000,20.88,21,20.57,20.68,27106,0
+FCNCO.US,D,20230728,000000,20.8,20.85,20.5837,20.7174,10521,0
+FCNCO.US,D,20230731,000000,20.7209,21,20.662,20.72,27406,0
+FCNCO.US,D,20230801,000000,20.6,20.72,20.51,20.72,10722,0
+FCNCO.US,D,20230802,000000,20.64,20.67,20.5012,20.54,10021,0
+FCNCO.US,D,20230803,000000,20.67,20.69,20.5,20.63,15279,0
+FCNCO.US,D,20230804,000000,20.63,20.85,20.52,20.75,9769,0
+FCNCO.US,D,20230807,000000,20.66,20.79,20.66,20.77,10287,0
+FCNCO.US,D,20230808,000000,20.57,20.7712,20.5601,20.64,22730,0
+FCNCO.US,D,20230809,000000,20.68,20.85,20.45,20.505,16546,0
+FCNCO.US,D,20230810,000000,20.47,20.66,20.4501,20.5365,13592,0
+FCNCO.US,D,20230811,000000,20.56,20.73,20.5,20.5001,5692,0
+FCNCO.US,D,20230814,000000,20.6,20.75,20.505,20.52,6899,0
+FCNCO.US,D,20230815,000000,20.45,20.6,20.32,20.37,15936,0
+FCNCO.US,D,20230816,000000,20.35,20.52,20.25,20.25,19292,0
+FCNCO.US,D,20230817,000000,20.28,20.4,20.25,20.4,14312,0
+FCNCO.US,D,20230818,000000,20.28,20.4399,20.28,20.36,7418,0
+FCNCO.US,D,20230821,000000,20.39,20.44,20.15,20.2644,13857,0
+FCNCO.US,D,20230822,000000,20.31,20.3399,20.1336,20.25,15431,0
+FCNCO.US,D,20230823,000000,20.25,20.4399,20.24,20.32,19453,0
+FCNCO.US,D,20230824,000000,20.4,20.4,20.24,20.3,13036,0
+FCNCO.US,D,20230825,000000,20.43,20.52,20.1401,20.35,35033,0
+FCNCO.US,D,20230828,000000,20.29,20.49,20.29,20.29,7484,0
+FCNCO.US,D,20230829,000000,20.3,20.58,20.29,20.4999,7671,0
+FCNCO.US,D,20230830,000000,20.3,20.43,20.11,20.37,13049,0
+FCNCO.US,D,20230831,000000,20.34,20.74,20.34,20.7,71560,0
+FCNCO.US,D,20230901,000000,20.49,20.77,20.24,20.715,8987,0
+FCNCO.US,D,20230905,000000,20.595,20.845,20.595,20.65,12714,0
+FCNCO.US,D,20230906,000000,20.65,20.8,20.5,20.74,10655,0
+FCNCO.US,D,20230907,000000,20.77,20.77,20.65,20.72,9744,0
+FCNCO.US,D,20230908,000000,20.66,20.99,20.66,20.76,6517,0
+FCNCO.US,D,20230911,000000,20.77,20.86,20.76,20.765,5193,0
+FCNCO.US,D,20230912,000000,20.71,20.8099,20.6,20.6,12678,0
+FCNCO.US,D,20230913,000000,20.75,20.75,20.6,20.73,8170,0
+FCNCO.US,D,20230914,000000,20.78,20.8,20.51,20.63,21521,0
+FCNCO.US,D,20230915,000000,20.7,21.37,20.47,21.03,63030,0
+FCNCO.US,D,20230918,000000,20.9608,21.3099,20.85,20.98,6696,0
+FCNCO.US,D,20230919,000000,21.07,21.09,20.83,20.97,13780,0
+FCNCO.US,D,20230920,000000,21.02,21.09,20.82,20.93,14236,0
+FCNCO.US,D,20230921,000000,20.83,21,20.6,20.84,16634,0
+FCNCO.US,D,20230922,000000,20.86,20.86,20.52,20.8,10957,0
+FCNCO.US,D,20230925,000000,20.72,20.82,20.54,20.71,16369,0
+FCNCO.US,D,20230926,000000,20.65,20.6999,20.4,20.475,23147,0
+FCNCO.US,D,20230927,000000,20.48,20.5,20.1765,20.1765,33320,0
+FCNCO.US,D,20230928,000000,20.2,20.2799,20.04,20.2,19215,0
+FCNCO.US,D,20230929,000000,20.26,20.54,20.01,20.03,50373,0
+FCNCO.US,D,20231002,000000,20.06,20.06,19.56,19.75,14568,0
+FCNCO.US,D,20231003,000000,19.86,19.86,18.91,19.2,45010,0
+FCNCO.US,D,20231004,000000,19.27,19.79,19.21,19.44,12020,0
+FCNCO.US,D,20231005,000000,19.48,19.48,19.1464,19.38,12974,0
+FCNCO.US,D,20231006,000000,19.16,19.5299,19.16,19.32,10346,0
+FCNCO.US,D,20231009,000000,19.35,19.4706,19.26,19.385,6924,0
+FCNCO.US,D,20231010,000000,19.4828,19.72,19.4828,19.61,18061,0
+FCNCO.US,D,20231011,000000,19.67,19.88,19.4802,19.76,27372,0
+FCNCO.US,D,20231012,000000,19.76,19.76,19.27,19.46,5765,0
+FCNCO.US,D,20231013,000000,19.6,19.75,19.3,19.4,5539,0
+FCNCO.US,D,20231016,000000,19.3,19.5504,19.27,19.48,14873,0
+FCNCO.US,D,20231017,000000,19.41,19.5399,19.26,19.4048,11357,0
+FCNCO.US,D,20231018,000000,19.53,19.53,19.15,19.37,13873,0
+FCNCO.US,D,20231019,000000,19.25,19.52,19.22,19.4,10357,0
+FCNCO.US,D,20231020,000000,19.46,19.66,19.25,19.66,9611,0
+FCNCO.US,D,20231023,000000,19.64,19.73,19.45,19.62,13067,0
+FCNCO.US,D,20231024,000000,19.74,19.8144,19.6,19.75,9910,0
+FCNCO.US,D,20231025,000000,19.62,19.8,19.47,19.47,8883,0
+FCNCO.US,D,20231026,000000,19.56,19.7629,19.37,19.6,15392,0
+FCNCO.US,D,20231027,000000,19.38,19.48,19.35,19.35,9897,0
+FCNCO.US,D,20231030,000000,19.55,19.64,19.3303,19.3303,10280,0
+FCNCO.US,D,20231031,000000,19.54,19.54,19.26,19.26,13168,0
+FCNCO.US,D,20231101,000000,19.4,19.5499,19.37,19.5499,13383,0
+FCNCO.US,D,20231102,000000,19.65,20.15,19.65,19.92,36155,0
+FCNCO.US,D,20231103,000000,20.5524,20.5524,19.9001,20.34,24632,0
+FCNCO.US,D,20231106,000000,20.34,20.38,20.1,20.23,11626,0
+FCNCO.US,D,20231107,000000,20.18,20.3798,20.1,20.3798,12791,0
+FCNCO.US,D,20231108,000000,20.25,20.45,20.25,20.41,25416,0
+FCNCO.US,D,20231109,000000,20.4499,20.6,20,20.06,45427,0
+FCNCO.US,D,20231110,000000,20.25,20.4135,20.11,20.11,21427,0
+FCNCO.US,D,20231113,000000,20.02,20.2999,20,20.14,30132,0
+FCNCO.US,D,20231114,000000,20.35,20.57,20.25,20.32,30189,0
+FCNCO.US,D,20231115,000000,20.35,20.41,20.18,20.22,5050,0
+FCNCO.US,D,20231116,000000,20.21,20.51,20.21,20.4,15785,0
+FCNCO.US,D,20231117,000000,20.65,20.88,20.4,20.75,41968,0
+FCNCO.US,D,20231120,000000,20.75,20.89,20.58,20.8,11017,0
+FCNCO.US,D,20231121,000000,20.86,20.93,20.57,20.71,18761,0
+FCNCO.US,D,20231122,000000,20.69,20.87,20.56,20.75,23410,0
+FCNCO.US,D,20231124,000000,20.8,20.9387,20.8,20.85,2270,0
+FCNCO.US,D,20231127,000000,20.94,21.18,20.69,21.18,20397,0
+FCNCO.US,D,20231128,000000,21.17,21.35,20.94,21.35,20445,0
+FCNCO.US,D,20231129,000000,21.15,21.2,20.7,20.83,19332,0
+FCNCO.US,D,20231130,000000,20.96,21.17,20.88,21.17,45518,0
+FCNCO.US,D,20231201,000000,21.29,21.41,21,21.305,24894,0
+FCNCO.US,D,20231204,000000,21.4099,21.4099,21,21.25,18453,0
+FCNCO.US,D,20231205,000000,21.31,21.39,21.17,21.2478,20697,0
+FCNCO.US,D,20231206,000000,21.35,21.4,21.0201,21.13,50508,0
+FCNCO.US,D,20231207,000000,21.1,21.38,20.99,21.185,17529,0
+FCNCO.US,D,20231208,000000,21.2,21.3399,20.87,21.15,22011,0
+FCNCO.US,D,20231211,000000,21.08,21.1,20.8127,21.05,21019,0
+FCNCO.US,D,20231212,000000,21.05,21.22,20.81,21.155,23229,0
+FCNCO.US,D,20231213,000000,21.24,21.47,20.94,21.47,12348,0
+FCNCO.US,D,20231214,000000,21.69,21.92,21.5001,21.85,28442,0
+FCNCO.US,D,20231215,000000,21.95,22.1131,21.75,21.91,24568,0
+FCNCO.US,D,20231218,000000,21.91,21.98,21.72,21.87,14180,0
+FCNCO.US,D,20231219,000000,21.81,22.1999,21.8,22.08,20810,0
+FCNCO.US,D,20231220,000000,21.98,22.3,21.95,22.12,8926,0
+FCNCO.US,D,20231221,000000,22.09,22.31,21.84,21.98,14539,0
+FCNCO.US,D,20231222,000000,22,22.19,21.78,21.95,23032,0
+FCNCO.US,D,20231226,000000,21.92,22.11,21.92,22.04,6850,0
+FCNCO.US,D,20231227,000000,21.94,22.15,21.73,22.14,24704,0
+FCNCO.US,D,20231228,000000,22.17,22.17,21.82,21.915,15690,0
+FCNCO.US,D,20231229,000000,22.01,22.2099,21.57,21.63,19148,0
+FCNCO.US,D,20240102,000000,21.51,21.51,21.3601,21.3601,6136,0
+FCNCO.US,D,20240103,000000,21.6699,21.6699,21.17,21.23,12900,0
+FCNCO.US,D,20240104,000000,21.22,21.52,21.1996,21.37,11624,0
+FCNCO.US,D,20240105,000000,21.5199,21.5199,21.3,21.3001,8437,0
+FCNCO.US,D,20240108,000000,21.55,21.77,21.55,21.76,17120,0
+FCNCO.US,D,20240109,000000,21.76,21.91,21.56,21.67,15348,0
+FCNCO.US,D,20240110,000000,21.82,21.94,21.67,21.75,10450,0
+FCNCO.US,D,20240111,000000,21.67,21.96,21.6,21.87,10746,0
+FCNCO.US,D,20240112,000000,21.9,22.14,21.83,22.05,13335,0
+FCNCO.US,D,20240116,000000,22.0499,22.0499,21.76,21.8299,9583,0
+FCNCO.US,D,20240117,000000,21.85,21.9196,21.7,21.81,11070,0
+FCNCO.US,D,20240118,000000,21.92,21.97,21.67,21.85,23299,0
+FCNCO.US,D,20240119,000000,21.8116,22.08,21.8116,22.07,25206,0
+FCNCO.US,D,20240122,000000,22.05,22.36,22.05,22.28,19815,0
+FCNCO.US,D,20240123,000000,22.3,22.47,22.25,22.41,15116,0
+FCNCO.US,D,20240124,000000,22.57,22.75,22.33,22.68,18674,0
+FCNCO.US,D,20240125,000000,22.6,23.05,22.6,23.03,14813,0
+FCNCO.US,D,20240126,000000,22.8896,23.14,22.8896,23.12,15980,0
+FCNCO.US,D,20240129,000000,23.15,23.26,23.0568,23.16,12818,0
+FCNCO.US,D,20240130,000000,23.27,23.27,23.07,23.24,23332,0
+FCNCO.US,D,20240131,000000,23.01,23.29,22.9,22.9,11881,0
+FCNCO.US,D,20240201,000000,22.99,23,22.47,22.6,47744,0
+FCNCO.US,D,20240202,000000,22.5,22.59,22.33,22.45,16490,0
+FCNCO.US,D,20240205,000000,22.3742,22.4588,22.2736,22.3,10655,0
+FCNCO.US,D,20240206,000000,22.27,22.53,22.23,22.23,8346,0
+FCNCO.US,D,20240207,000000,22.47,22.47,22.3,22.34,13451,0
+FCNCO.US,D,20240208,000000,22.34,22.64,22.34,22.59,14401,0
+FCNCO.US,D,20240209,000000,22.66,22.88,22.5,22.77,12963,0
+FCNCO.US,D,20240212,000000,22.71,23.04,22.71,22.91,58558,0
+FCNCO.US,D,20240213,000000,22.68,22.82,22.51,22.51,23265,0
+FCNCO.US,D,20240214,000000,22.51,22.79,22.51,22.68,27799,0
+FCNCO.US,D,20240215,000000,22.79,23,22.61,22.92,12237,0
+FCNCO.US,D,20240216,000000,22.88,22.88,22.733,22.88,4449,0
+FCNCO.US,D,20240220,000000,22.93,22.99,22.8338,22.86,7946,0
+FCNCO.US,D,20240221,000000,22.9172,23.04,22.68,22.6801,14367,0
+FCNCO.US,D,20240222,000000,22.71,22.99,22.7,22.92,21321,0
+FCNCO.US,D,20240223,000000,22.98,23.2877,22.87,23.2877,16782,0
+FCNCO.US,D,20240226,000000,23.13,23.13,23,23.0423,15778,0
+FCNCO.US,D,20240227,000000,23.155,23.2699,22.89,22.9,23686,0
+FCNCO.US,D,20240228,000000,22.7,23.1496,22.5601,22.77,10254,0
+FCNCO.US,D,20240229,000000,22.7,23.0286,22.67,22.87,15434,0
+FCNCO.US,D,20240301,000000,22.93,22.93,22.66,22.77,11277,0
+FCNCO.US,D,20240304,000000,22.67,22.8833,22.67,22.71,9413,0
+FCNCO.US,D,20240305,000000,22.79,22.815,22.6901,22.765,5696,0
+FCNCO.US,D,20240306,000000,22.71,22.86,22.71,22.79,11430,0
+FCNCO.US,D,20240307,000000,22.93,23.03,22.84,22.9,6071,0
+FCNCO.US,D,20240308,000000,22.9,23.0999,22.83,22.84,25811,0
+FCNCO.US,D,20240311,000000,22.84,23.0399,22.81,22.9,9019,0
+FCNCO.US,D,20240312,000000,22.81,23.2,22.78,23.11,36528,0
+FCNCO.US,D,20240313,000000,23.2,23.34,23,23.23,24318,0
+FCNCO.US,D,20240314,000000,23.04,23.2994,23.04,23.29,14691,0
+FCNCO.US,D,20240315,000000,23.42,23.42,23,23.38,13841,0
+FCNCO.US,D,20240318,000000,23.335,23.335,23.2,23.25,8195,0
+FCNCO.US,D,20240319,000000,23.2001,23.25,23.125,23.17,16934,0
+FCNCO.US,D,20240320,000000,23.16,23.3,23.16,23.255,18508,0
+FCNCO.US,D,20240321,000000,23.3,23.6102,23.3,23.55,18764,0
+FCNCO.US,D,20240322,000000,23.6,23.6,23.34,23.5,3297,0
+FCNCO.US,D,20240325,000000,23.5,23.5,23.25,23.27,10065,0
+FCNCO.US,D,20240326,000000,23.38,23.38,23.08,23.09,15783,0
+FCNCO.US,D,20240327,000000,23.2,23.35,23.05,23.35,17992,0
+FCNCO.US,D,20240328,000000,23.34,23.415,23,23.29,35058,0
+FCNCO.US,D,20240401,000000,23.2,23.2,23.01,23.18,14783,0
+FCNCO.US,D,20240402,000000,23.1,23.1,22.86,22.9,21286,0
+FCNCO.US,D,20240403,000000,22.75,22.9599,22.75,22.93,22772,0
+FCNCO.US,D,20240404,000000,22.82,23.187,22.78,22.99,11789,0
+FCNCO.US,D,20240405,000000,22.85,23.1744,22.8403,23,5728,0
+FCNCO.US,D,20240408,000000,23,23.1599,22.83,23,5804,0
+FCNCO.US,D,20240409,000000,23.12,23.1999,22.85,23.0361,50416,0
+FCNCO.US,D,20240410,000000,22.89,22.9899,22.32,22.65,22055,0
+FCNCO.US,D,20240411,000000,22.807,22.807,22.2001,22.3,8012,0
+FCNCO.US,D,20240412,000000,22.25,22.39,22.2,22.33,7584,0
+FCNCO.US,D,20240415,000000,22.1,22.1,21.65,21.87,15980,0
+FCNCO.US,D,20240416,000000,21.64,21.93,21.56,21.92,8915,0
+FCNCO.US,D,20240417,000000,21.72,22.01,21.72,21.83,4955,0
+FCNCO.US,D,20240418,000000,21.86,21.87,21.68,21.71,12149,0
+FCNCO.US,D,20240419,000000,21.77,21.77,21.75,21.77,988,0
+FCNCO.US,D,20240422,000000,21.8,21.94,21.68,21.94,5467,0
+FCNCO.US,D,20240423,000000,21.78,22.18,21.78,22.05,13321,0
+FCNCO.US,D,20240424,000000,22.04,22.1568,21.76,21.98,3159,0
+FCNCO.US,D,20240425,000000,21.8,21.9,21.28,21.9,24711,0
+FCNCO.US,D,20240426,000000,21.71,22.0399,21.71,22.0399,3118,0
+FCNCO.US,D,20240429,000000,21.86,22.06,21.86,22,9346,0
+FCNCO.US,D,20240430,000000,21.95,22.05,21.8,21.81,14713,0
+FCNCO.US,D,20240501,000000,22.02,22.18,21.64,22.1,29909,0
+FCNCO.US,D,20240502,000000,22.1,22.35,22.1,22.25,11401,0
+FCNCO.US,D,20240503,000000,22.35,22.75,22.25,22.5001,13788,0
+FCNCO.US,D,20240506,000000,22.68,22.83,22.56,22.83,11045,0
+FCNCO.US,D,20240507,000000,22.6301,22.8999,22.62,22.84,6393,0
+FCNCO.US,D,20240508,000000,22.72,22.88,22.566,22.64,23746,0
+FCNCO.US,D,20240509,000000,22.45,22.75,22.41,22.51,6446,0
+FCNCO.US,D,20240510,000000,22.62,22.7799,22.45,22.74,12075,0
+FCNCO.US,D,20240513,000000,22.84,22.86,22.6635,22.78,5820,0
+FCNCO.US,D,20240514,000000,22.8369,22.88,22.58,22.58,5184,0
+FCNCO.US,D,20240515,000000,22.5733,22.98,22.5733,22.97,11700,0
+FCNCO.US,D,20240516,000000,22.86,23.08,22.845,22.9,14793,0
+FCNCO.US,D,20240517,000000,22.98,22.98,22.72,22.82,3887,0
+FCNCO.US,D,20240520,000000,22.72,22.98,22.72,22.935,4380,0
+FCNCO.US,D,20240521,000000,22.98,22.99,22.8408,22.86,7827,0
+FCNCO.US,D,20240522,000000,23.0499,23.0499,22.81,22.81,6314,0
+FCNCO.US,D,20240523,000000,22.95,22.95,22.5,22.615,13914,0
+FCNCO.US,D,20240524,000000,22.62,22.8,22.62,22.685,1789,0
+FCNCO.US,D,20240528,000000,22.99,22.99,22.51,22.58,14300,0
+FCNCO.US,D,20240529,000000,22.5,22.65,22.4001,22.5399,16173,0
+FCNCO.US,D,20240530,000000,22.9,22.9,22.71,22.9,16437,0
+FCNCO.US,D,20240531,000000,22.7,23.03,22.57,22.78,26501,0
+FCNCO.US,D,20240603,000000,22.78,22.9899,22.78,22.97,6227,0
+FCNCO.US,D,20240604,000000,22.96,22.96,22.7701,22.86,7749,0
+FCNCO.US,D,20240605,000000,22.91,22.95,22.68,22.785,15301,0
+FCNCO.US,D,20240606,000000,22.84,22.89,22.58,22.67,29775,0
+FCNCO.US,D,20240607,000000,22.53,22.66,22.42,22.514,12153,0
+FCNCO.US,D,20240610,000000,22.52,22.59,22.31,22.5,19274,0
+FCNCO.US,D,20240611,000000,22.28,22.3899,22.2711,22.3899,5995,0
+FCNCO.US,D,20240612,000000,22.44,22.7862,22.35,22.4,63046,0
+FCNCO.US,D,20240613,000000,22.48,22.5999,22.33,22.33,24427,0
+FCNCO.US,D,20240614,000000,22.38,22.54,22.26,22.35,13510,0
+FCNCO.US,D,20240617,000000,22.49,22.5299,22.27,22.4199,9958,0
+FCNCO.US,D,20240618,000000,22.47,22.54,22.32,22.42,39757,0
+FCNCO.US,D,20240620,000000,22.52,22.54,22.28,22.28,44910,0
+FCNCO.US,D,20240621,000000,22.38,22.39,22.01,22.3,64078,0
+FCNCO.US,D,20240624,000000,22.18,22.49,22.13,22.25,24113,0
+FCNCO.US,D,20240625,000000,22.25,22.4,22.03,22.03,17570,0
+FCNCO.US,D,20240626,000000,22.03,22.1,21.91,21.96,21924,0
+FCNCO.US,D,20240627,000000,22.05,22.1382,21.85,21.86,44335,0
+FCNCO.US,D,20240628,000000,21.85,21.9345,21.71,21.91,180316,0
+FCNCO.US,D,20240701,000000,21.96,21.99,21.75,21.92,39320,0
+FCNCO.US,D,20240702,000000,21.96,22.1583,21.955,22.12,17834,0
+FCNCO.US,D,20240703,000000,22.11,22.38,22.11,22.36,9276,0
+FCNCO.US,D,20240705,000000,22.42,22.45,22.35,22.45,2733,0
+FCNCO.US,D,20240708,000000,22.45,22.45,22.26,22.37,63152,0
+FCNCO.US,D,20240709,000000,22.47,22.47,22.25,22.36,24326,0
+FCNCO.US,D,20240710,000000,22.35,22.4,22.2707,22.34,10637,0
+FCNCO.US,D,20240711,000000,22.49,22.63,22.435,22.59,19218,0
+FCNCO.US,D,20240712,000000,22.63,22.7591,22.3801,22.66,16599,0
+FCNCO.US,D,20240715,000000,22.66,22.67,22.545,22.6,11380,0
+FCNCO.US,D,20240716,000000,22.61,22.71,22.585,22.645,15959,0
+FCNCO.US,D,20240717,000000,22.6,22.77,22.6,22.74,17028,0
+FCNCO.US,D,20240718,000000,22.74,22.85,22.445,22.65,26344,0
+FCNCO.US,D,20240719,000000,22.65,22.74,22.51,22.74,8383,0
+FCNCO.US,D,20240722,000000,22.78,22.78,22.51,22.72,12698,0
+FCNCO.US,D,20240723,000000,22.64,22.74,22.6,22.6,9773,0
+FCNCO.US,D,20240724,000000,22.5462,22.5978,22.25,22.25,12416,0
+FCNCO.US,D,20240725,000000,22.39,22.5,22.28,22.48,33872,0
+FCNCO.US,D,20240726,000000,22.4551,22.52,22.4551,22.49,2824,0
+FCNCO.US,D,20240729,000000,22.5,22.54,22.28,22.54,5918,0
+FCNCO.US,D,20240730,000000,22.45,22.6,22.45,22.4652,18430,0
+FCNCO.US,D,20240731,000000,22.5,22.53,22.35,22.41,17528,0
+FCNCO.US,D,20240801,000000,22.41,22.595,22.32,22.59,10058,0
+FCNCO.US,D,20240802,000000,22.39,22.8,22.21,22.7674,15540,0
+FCNCO.US,D,20240805,000000,22.32,22.6,22.22,22.51,15614,0
+FCNCO.US,D,20240806,000000,22.37,22.545,22.26,22.47,7620,0
+FCNCO.US,D,20240807,000000,22.39,22.81,22.39,22.53,24577,0
+FCNCO.US,D,20240808,000000,22.42,22.74,22.42,22.74,22709,0
+FCNCO.US,D,20240809,000000,22.58,22.735,22.57,22.6,10030,0
+FCNCO.US,D,20240812,000000,22.57,22.78,22.52,22.6,65735,0
+FCNCO.US,D,20240813,000000,22.64,22.79,22.55,22.74,14780,0
+FCNCO.US,D,20240814,000000,22.79,23.0536,22.785,22.995,29130,0
+FCNCO.US,D,20240815,000000,22.98,22.98,22.81,22.91,13776,0
+FCNCO.US,D,20240816,000000,23,23.25,22.9367,23.25,8352,0
+FCNCO.US,D,20240819,000000,23.175,23.35,23.175,23.23,17160,0
+FCNCO.US,D,20240820,000000,23.22,23.4,23.17,23.3,13890,0
+FCNCO.US,D,20240821,000000,23.4099,23.44,23.2701,23.4,6881,0
+FCNCO.US,D,20240822,000000,23.37,23.43,23.365,23.39,7622,0
+FCNCO.US,D,20240823,000000,23.45,23.7,23.355,23.6,19929,0
+FCNCO.US,D,20240826,000000,23.6,23.9499,23.5,23.645,14624,0
+FCNCO.US,D,20240827,000000,23.63,23.725,23.6,23.6,5497,0
+FCNCO.US,D,20240828,000000,23.56,23.73,23.5,23.58,9006,0
+FCNCO.US,D,20240829,000000,23.7,23.7,23.36,23.49,7150,0
+FCNCO.US,D,20240830,000000,23.25,23.32,23.02,23.02,15040,0
+FCNCO.US,D,20240903,000000,23.2,23.2,23.01,23.11,11959,0
+FCNCO.US,D,20240904,000000,23.29,23.34,23.19,23.3,18664,0
+FCNCO.US,D,20240905,000000,23.33,23.59,23.32,23.45,20470,0
+FCNCO.US,D,20240906,000000,23.51,23.64,23.4,23.4,5331,0
+FCNCO.US,D,20240909,000000,23.65,23.77,23.62,23.76,11136,0
+FCNCO.US,D,20240910,000000,23.68,23.9583,23.64,23.86,63488,0
+FCNCO.US,D,20240911,000000,23.9,23.9,23.7,23.77,5678,0
+FCNCO.US,D,20240912,000000,23.94,23.94,23.89,23.9,11373,0
+FCNCO.US,D,20240913,000000,24.04,24.08,23.8,24.04,26507,0
+FCNCO.US,D,20240916,000000,24.19,24.31,23.94,24.26,15624,0
+FCNCO.US,D,20240917,000000,24.39,24.76,24.17,24.35,11615,0
+FCNCO.US,D,20240918,000000,24.38,24.53,24.22,24.53,20558,0
+FCNCO.US,D,20240919,000000,24.55,24.58,24.34,24.55,55352,0
+FCNCO.US,D,20240920,000000,24.6,24.635,24.37,24.56,85251,0
+FCNCO.US,D,20240923,000000,24.56,24.56,24.27,24.49,62893,0
+FCNCO.US,D,20240924,000000,24.5,24.58,24.3701,24.52,19208,0
+FCNCO.US,D,20240925,000000,24.52,24.65,24.46,24.62,48891,0
+FCNCO.US,D,20240926,000000,24.76,24.76,24.5,24.6824,33626,0
+FCNCO.US,D,20240927,000000,24.72,24.82,24.54,24.775,42927,0
+FCNCO.US,D,20240930,000000,24.79,24.83,24.53,24.54,246927,0
+FCNCO.US,D,20241001,000000,24.55,24.7185,24.55,24.62,33169,0
+FCNCO.US,D,20241002,000000,24.68,24.68,24.55,24.6,3561,0
+FCNCO.US,D,20241003,000000,24.64,24.72,24.62,24.7,4045,0
+FCNCO.US,D,20241004,000000,24.74,24.74,24.38,24.4101,20589,0
+FCNCO.US,D,20241007,000000,24.47,24.47,24.17,24.22,10707,0
+FCNCO.US,D,20241008,000000,24.32,24.32,24.0901,24.27,8493,0
+FCNCO.US,D,20241009,000000,24.23,24.58,24.23,24.58,18166,0
+FCNCO.US,D,20241010,000000,24.58,24.58,24.29,24.37,5746,0
+FCNCO.US,D,20241011,000000,24.49,24.5799,24.3,24.48,11616,0
+FCNCO.US,D,20241014,000000,24.51,24.7,24.51,24.68,6527,0
+FCNCO.US,D,20241015,000000,24.69,24.79,24.5704,24.6834,15269,0
+FCNCO.US,D,20241016,000000,24.81,24.81,24.57,24.7,11352,0
+FCNCO.US,D,20241017,000000,24.72,24.72,24.56,24.56,1234,0
+FCNCO.US,D,20241018,000000,24.6775,24.6775,24.41,24.48,4946,0
+FCNCO.US,D,20241021,000000,24.47,24.47,24.19,24.4564,9963,0
+FCNCO.US,D,20241022,000000,24.48,24.48,24.2,24.4,3932,0
+FCNCO.US,D,20241023,000000,24.489,24.489,24.18,24.19,12619,0
+FCNCO.US,D,20241024,000000,24.28,24.28,23.87,24.11,7815,0
+FCNCO.US,D,20241025,000000,24.2,24.275,24.15,24.19,5825,0
+FCNCO.US,D,20241028,000000,24.35,24.35,24,24.11,16505,0
+FCNCO.US,D,20241029,000000,24.1,24.1,23.88,24.065778,3518,0
+FCNCO.US,D,20241030,000000,24.11,24.25,24,24.2194,3620,0
+FCNCO.US,D,20241031,000000,24.2,24.22,24.01,24.22,8428,0
+FCNCO.US,D,20241101,000000,24.22,24.3162,23.9,23.9,3523,0
+FCNCO.US,D,20241104,000000,23.7501,24.25,23.7501,24.25,5624,0
+FCNCO.US,D,20241105,000000,24.25,24.3,24.09,24.11,16159,0
+FCNCO.US,D,20241106,000000,24.07,24.07,23.84,23.92,8079,0
+FCNCO.US,D,20241107,000000,24.04,24.12,23.81,24.12,10292,0
+FCNCO.US,D,20241108,000000,24.21,24.4,24.21,24.4,6320,0
+FCNCO.US,D,20241111,000000,24.4,24.4,23.915,24.29,8525,0
+FCNCO.US,D,20241112,000000,24.22,24.22,23.87,23.87,5951,0
+FCNCO.US,D,20241113,000000,23.9429,23.9429,23.65,23.78,7110,0
+FCNCO.US,D,20241114,000000,23.676,23.94,23.55,23.72,13810,0
+FCNCO.US,D,20241115,000000,23.88,23.88,23.81,23.81,1124,0
+FCNCO.US,D,20241118,000000,23.8699,23.9379,23.7,23.7,18237,0
+FCNCO.US,D,20241119,000000,23.79,23.8,23.47,23.51,12974,0
+FCNCO.US,D,20241120,000000,23.46,23.56,23.28,23.46,22487,0
+FCNCO.US,D,20241121,000000,23.56,23.965,23.56,23.965,11026,0
+FCNCO.US,D,20241122,000000,24.02,24.02,23.66,23.66,7514,0
+FCNCO.US,D,20241125,000000,23.9,24.13,23.8,24.07,6118,0
+FCNCO.US,D,20241126,000000,24.15,24.15,23.8,23.89,7117,0
+FCNCO.US,D,20241127,000000,24.06,24.0784,23.85,23.91,10416,0
+FCNCO.US,D,20241129,000000,23.7,23.84,23.36,23.39,49473,0
+FCNCO.US,D,20241202,000000,23.42,23.5,23.04,23.08,49718,0
+FCNCO.US,D,20241203,000000,23.15,23.3002,23.02,23.06,20258,0
+FCNCO.US,D,20241204,000000,23.09,23.21,23.05,23.11,7525,0
+FCNCO.US,D,20241205,000000,23.14,23.3399,23.1201,23.29,4503,0
+FCNCO.US,D,20241206,000000,23.26,23.29,23.13,23.21,6532,0
+FCNCO.US,D,20241209,000000,23.15,23.2846,23.13,23.16,11072,0
+FCNCO.US,D,20241210,000000,23.15,23.2319,23.0501,23.2,9913,0
+FCNCO.US,D,20241211,000000,23.15,23.24,23.06,23.09,11732,0
+FCNCO.US,D,20241212,000000,23.04,23.1899,22.9514,23.1,14063,0
+FCNCO.US,D,20241213,000000,23.19,23.2,22.94,23.05,28182,0
+FCNCO.US,D,20241216,000000,23.08,23.11,22.94,22.94,20231,0
+FCNCO.US,D,20241217,000000,22.94,23.06,22.91,22.96,13117,0
+FCNCO.US,D,20241218,000000,22.91,23.09,22.69,22.7399,11519,0
+FCNCO.US,D,20241219,000000,22.69,22.69,22.4119,22.5425,15304,0
+FCNCO.US,D,20241220,000000,22.47,22.77,22.47,22.65,14489,0
+FCNCO.US,D,20241223,000000,22.55,22.75,22.55,22.65,9469,0
+FCNCO.US,D,20241224,000000,22.78,22.78,22.4,22.47,12671,0
+FCNCO.US,D,20241226,000000,22.47,22.5149,22.27,22.39,25134,0
+FCNCO.US,D,20241227,000000,22.31,22.35,22.14,22.18,14232,0
+FCNCO.US,D,20241230,000000,21.94,22.2,21.9089,22.2,26896,0
+FCNCO.US,D,20241231,000000,22.15,22.44,22.15,22.44,51017,0
+FCNCO.US,D,20250102,000000,22.67,23.02,22.605,22.78,14444,0
+FCNCO.US,D,20250103,000000,22.91,23.14,22.8,22.9626,6850,0
+FCNCO.US,D,20250106,000000,23,23.27,22.9,23.17,15375,0
+FCNCO.US,D,20250107,000000,23.07,23.13,22.83,22.96,13769,0
+FCNCO.US,D,20250108,000000,22.92,23.1,22.75,23.04,34441,0
+FCNCO.US,D,20250110,000000,22.6,22.9699,22.6,22.66,13880,0
+FCNCO.US,D,20250113,000000,22.52,22.7146,22.36,22.49,15989,0
+FCNCO.US,D,20250114,000000,22.5,22.8,22.37,22.65,9052,0
+FCNCO.US,D,20250115,000000,22.81,23.17,22.8073,23.12,15729,0
+FCNCO.US,D,20250116,000000,23.2,23.45,22.95,23.19,18133,0
+FCNCO.US,D,20250117,000000,23.2001,23.29,23.0601,23.13,10800,0
+FCNCO.US,D,20250121,000000,23.25,23.34,22.975,23.15,26565,0
+FCNCO.US,D,20250122,000000,23.23,23.45,23.12,23.22,7773,0
+FCNCO.US,D,20250123,000000,23.2,23.2,23.02,23.02,11202,0
+FCNCO.US,D,20250124,000000,23.04,23.24,23.02,23.0388,7010,0
+FCNCO.US,D,20250127,000000,23.21,23.33,22.99,23.25,14726,0
+FCNCO.US,D,20250128,000000,23.19,23.3999,23.1429,23.32,8775,0
+FCNCO.US,D,20250129,000000,23.1,23.2811,23.1,23.2811,6164,0
+FCNCO.US,D,20250130,000000,23.28,23.3271,23.2044,23.3,17941,0
+FCNCO.US,D,20250131,000000,23.22,23.35,22.47,22.53,145914,0
+FCNCO.US,D,20250203,000000,22.43,22.715,22.42,22.47,23997,0
+FCNCO.US,D,20250204,000000,22.47,22.65,22.44,22.53,9715,0
+FCNCO.US,D,20250205,000000,22.64,22.8923,22.64,22.67,13709,0
+FCNCO.US,D,20250206,000000,22.67,22.8699,22.55,22.65,15156,0
+FCNCO.US,D,20250207,000000,22.6,22.7399,22.4835,22.61,20775,0
+FCNCO.US,D,20250210,000000,22.69,22.6999,22.5513,22.63,12101,0
+FCNCO.US,D,20250211,000000,22.58,22.85,22.58,22.71,42042,0
+FCNCO.US,D,20250212,000000,22.42,22.61,22.38,22.5024,15925,0
+FCNCO.US,D,20250213,000000,22.46,22.7599,22.46,22.59,6010,0
+FCNCO.US,D,20250214,000000,22.7,22.88,22.683,22.77,9246,0
+FCNCO.US,D,20250218,000000,22.75,22.89,22.65,22.7513,16125,0
+FCNCO.US,D,20250219,000000,22.87,22.9,22.6129,22.81,14515,0
+FCNCO.US,D,20250220,000000,22.85,22.8531,22.5901,22.8,4134,0
+FCNCO.US,D,20250221,000000,22.85,22.9099,22.75,22.89,11948,0
+FCNCO.US,D,20250224,000000,22.91,22.9796,22.75,22.92,9789,0
+FCNCO.US,D,20250225,000000,23,23.23,22.93,23.16,11962,0
+FCNCO.US,D,20250226,000000,23.25,23.33,23.02,23.33,5653,0
+FCNCO.US,D,20250227,000000,23.33,23.33,23.26,23.27,2895,0
+FCNCO.US,D,20250228,000000,23.03,23.03,22.87,22.87,8253,0
+FCNCO.US,D,20250303,000000,22.94,23.16,22.94,23.01,4583,0
+FCNCO.US,D,20250304,000000,23,23,22.6,22.64,16387,0
+FCNCO.US,D,20250305,000000,22.82,22.82,22.6101,22.62,20823,0
+FCNCO.US,D,20250306,000000,22.79,22.79,22.68,22.68,1906,0
+FCNCO.US,D,20250307,000000,22.76,22.761,22.52,22.55,5780,0
+FCNCO.US,D,20250310,000000,22.51,22.59,22.28,22.28,8207,0
+FCNCO.US,D,20250311,000000,22.37,22.5999,22.2712,22.39,12214,0
+FCNCO.US,D,20250312,000000,22.375,22.61,22.3625,22.58,11742,0
+FCNCO.US,D,20250313,000000,22.6,22.86,22.45,22.73,6903,0
+FCNCO.US,D,20250314,000000,22.88,22.98,22.752,22.98,17704,0
+FCNCO.US,D,20250317,000000,23.11,23.11,22.74,22.99,6289,0
+FCNCO.US,D,20250318,000000,23.01,23.04,22.77,22.77,6426,0
+FCNCO.US,D,20250319,000000,22.95,23.1,22.7601,22.99,6588,0
+FCNCO.US,D,20250320,000000,23.05,23.1073,22.8,23,4787,0
+FCNCO.US,D,20250321,000000,22.915,23.1121,22.88,23,4867,0
+FCNCO.US,D,20250324,000000,22.95,22.99,22.74,22.8321,6416,0
+FCNCO.US,D,20250325,000000,22.93,22.93,22.45,22.72,18875,0
+FCNCO.US,D,20250326,000000,22.76,22.76,22.32,22.38,16247,0
+FCNCO.US,D,20250327,000000,22.38,22.3884,22.31,22.31,6484,0
+FCNCO.US,D,20250328,000000,22.32,22.45,22.05,22.11,16606,0
+FCNCO.US,D,20250331,000000,22.02,22.034,21.83,21.94,25773,0
+FCNCO.US,D,20250401,000000,22.02,22.15,21.6,21.895,14583,0
+FCNCO.US,D,20250402,000000,21.81,22.1687,21.81,21.89,7155,0
+FCNCO.US,D,20250403,000000,21.61,21.6353,21.28,21.62,37606,0
+FCNCO.US,D,20250404,000000,21.5,21.58,20.574,21.56,45173,0
+FCNCO.US,D,20250407,000000,20.61,21.49,20.61,21.16,20221,0
+FCNCO.US,D,20250408,000000,21.34,21.4,20.91,20.91,8539,0
+FCNCO.US,D,20250409,000000,20.71,21.33,20.71,21.22,14742,0
+FCNCO.US,D,20250410,000000,20.78,21.4299,20.78,21,7340,0
+FCNCO.US,D,20250411,000000,20.74,20.85,20.57,20.7,9803,0
+FCNCO.US,D,20250414,000000,20.74,21,20.64,20.84,19335,0
+FCNCO.US,D,20250415,000000,20.97,21.02,20.71,20.85,17297,0
+FCNCO.US,D,20250416,000000,21.03,21.25,20.8101,21.13,28024,0
+FCNCO.US,D,20250417,000000,21.18,21.52,21.0501,21.4,11535,0
+FCNCO.US,D,20250421,000000,21.35,21.35,21.14,21.35,4720,0
+FCNCO.US,D,20250422,000000,21.3,21.5468,21.3,21.4156,14266,0
+FCNCO.US,D,20250423,000000,21.71,21.94,21.6,21.67,7653,0
+FCNCO.US,D,20250424,000000,21.78,21.87,21.78,21.81,3192,0
+FCNCO.US,D,20250425,000000,21.94,22.07,21.75,21.94,10481,0
+FCNCO.US,D,20250428,000000,22.03,22.15,21.96,22.08,12753,0
+FCNCO.US,D,20250429,000000,22.19,22.19,21.93,22.085,13728,0
+FCNCO.US,D,20250430,000000,22.06,22.29,21.9336,22.29,49362,0
+FCNCO.US,D,20250501,000000,22.41,22.41,22.0794,22.23,17095,0
+FCNCO.US,D,20250502,000000,20.57,22.54,20.57,22.325,14530,0
+FCNCO.US,D,20250505,000000,22.13,22.596,22.13,22.26,10190,0
+FCNCO.US,D,20250506,000000,22.27,22.35,22.225,22.27,12648,0
+FCNCO.US,D,20250507,000000,22.27,22.45,22.27,22.3166,6619,0
+FCNCO.US,D,20250508,000000,22.505,22.57,22.45,22.5,5878,0
+FCNCO.US,D,20250509,000000,22.59,22.59,22.39,22.53,6522,0
+FCNCO.US,D,20250512,000000,22.63,22.82,22.5178,22.545,12650,0
+FCNCO.US,D,20250513,000000,22.84,22.87,22.69,22.72,29669,0
+FCNCO.US,D,20250514,000000,22.7612,22.93,22.69,22.69,29234,0
+FCNCO.US,D,20250515,000000,22.7142,22.91,22.7001,22.79,11210,0
+FCNCO.US,D,20250516,000000,22.93,22.93,22.7,22.7307,19242,0
+FCNCO.US,D,20250519,000000,22.69,22.7999,22.67,22.714,16381,0
+FCNCO.US,D,20250520,000000,22.79,22.79,22.67,22.67,9486,0
+FCNCO.US,D,20250521,000000,22.56,22.6,22.45,22.45,9414,0
+FCNCO.US,D,20250522,000000,22.48,22.51,22.36,22.42,11455,0
+FCNCO.US,D,20250523,000000,22.35,22.4499,22.3,22.39,8522,0
+FCNCO.US,D,20250527,000000,22.5,22.68,22.4,22.6,7731,0
+FCNCO.US,D,20250528,000000,22.67,22.67,22.5052,22.55,7880,0
+FCNCO.US,D,20250529,000000,22.6,22.75,22.6,22.6894,6011,0
+FCNCO.US,D,20250530,000000,22.26,22.32,21.52,21.52,101809,0
+FCNCO.US,D,20250602,000000,21.66,22,21.25,21.399,55295,0
+FCNCO.US,D,20250603,000000,21.31,21.5299,21.31,21.395,14839,0
+FCNCO.US,D,20250604,000000,21.4,21.6179,21.36,21.53,35866,0
+FCNCO.US,D,20250605,000000,21.43,21.55,21.35,21.38,25818,0
+FCNCO.US,D,20250606,000000,21.45,21.6699,21.39,21.56,29152,0
+FCNCO.US,D,20250609,000000,21.55,21.78,21.55,21.75,13801,0
+FCNCO.US,D,20250610,000000,21.755,21.905,21.7,21.89,11702,0
+FCNCO.US,D,20250611,000000,21.8,22.065,21.7521,21.87,19833,0
+FCNCO.US,D,20250612,000000,21.93,22.1,21.76,21.85,16227,0
+FCNCO.US,D,20250613,000000,21.84,21.97,21.75,21.95,18059,0
+FCNCO.US,D,20250616,000000,22.1,22.14,21.95,21.96,18427,0
+FCNCO.US,D,20250617,000000,21.9446,22.35,21.86,22.24,17650,0
+FCNCO.US,D,20250618,000000,22.34,22.46,22.21,22.43,28835,0
+FCNCO.US,D,20250620,000000,22.2201,22.7399,22.2201,22.72,13221,0
+FCNCO.US,D,20250623,000000,22.75,22.7992,22.2,22.69,6883,0
+FCNCO.US,D,20250624,000000,22.74,23.52,22.74,23.48,105870,0
+FCNCO.US,D,20250625,000000,23.48,23.48,23.17,23.21,15582,0
+FCNCO.US,D,20250626,000000,23.42,23.4389,23.23,23.26,22576,0
+FCNCO.US,D,20250627,000000,23.45,23.45,23.14,23.18,15290,0
+FCNCO.US,D,20250630,000000,23.23,23.245,22.98,22.98,34517,0
+FCNCO.US,D,20250701,000000,23.09,23.35,22.84,22.88,13879,0
+FCNCO.US,D,20250702,000000,22.76,23.2,22.76,23.14,16677,0
+FCNCO.US,D,20250703,000000,23.2,23.2,23.03,23.03,9239,0
+FCNCO.US,D,20250707,000000,22.92,23.21,22.92,22.95,14183,0
+FCNCO.US,D,20250708,000000,22.97,23.157,22.9329,23.1,4982,0
+FCNCO.US,D,20250709,000000,23.16,23.3928,22.84,22.9,25730,0
+FCNCO.US,D,20250710,000000,22.9,23.2,22.9,23.17,17918,0
+FCNCO.US,D,20250711,000000,23.13,23.13,22.72,22.75,8008,0
+FCNCO.US,D,20250714,000000,22.68,22.8593,22.5,22.51,13603,0
+FCNCO.US,D,20250715,000000,22.565,22.6189,22.44,22.5199,7101,0
+FCNCO.US,D,20250716,000000,22.66,22.66,22.309,22.35,21118,0
+FCNCO.US,D,20250717,000000,22.49,22.57,22.3712,22.3712,2618,0
+FCNCO.US,D,20250718,000000,22.36,22.6186,22.32,22.3439,6497,0
+FCNCO.US,D,20250721,000000,22.35,22.4,22.29,22.3,7019,0
+FCNCO.US,D,20250722,000000,22.27,22.27,22.15,22.1731,9858,0
+FCNCO.US,D,20250723,000000,22.31,22.3499,22.24,22.27,4710,0
+FCNCO.US,D,20250724,000000,22.22,22.35,22.22,22.22,2913,0
+FCNCO.US,D,20250725,000000,22.38,22.834,22.33,22.83,15977,0
+FCNCO.US,D,20250728,000000,22.9,22.9371,22.5294,22.6305,6400,0
+FCNCO.US,D,20250729,000000,22.55,22.725,22.55,22.5555,4491,0
+FCNCO.US,D,20250730,000000,22.775,22.8196,22.55,22.8196,8284,0
+FCNCO.US,D,20250731,000000,22.57,23.3,22.57,23.3,39310,0
+FCNCO.US,D,20250801,000000,23.22,23.3,23.1447,23.2999,15807,0
+FCNCO.US,D,20250804,000000,23.33,23.45,23.3004,23.35,8899,0
+FCNCO.US,D,20250805,000000,23.4,23.647891,23.3,23.36,12381,0
+FCNCO.US,D,20250806,000000,23.49,23.55,23.25,23.31,13028,0
+FCNCO.US,D,20250807,000000,23.36,23.45,23.24,23.28,11500,0
+FCNCO.US,D,20250808,000000,23.39,23.39,23.3116,23.34,5779,0
+FCNCO.US,D,20250811,000000,23.49,23.5,23.33,23.45,5666,0
+FCNCO.US,D,20250812,000000,23.5,23.69,23.45,23.6201,12683,0
+FCNCO.US,D,20250813,000000,23.75,23.84,23.65,23.7048,17814,0
+FCNCO.US,D,20250814,000000,23.8,23.8,23.5895,23.7555,4320,0
+FCNCO.US,D,20250815,000000,23.84,23.84,23.66,23.6601,31988,0
+FCNCO.US,D,20250818,000000,23.73,23.77,23.5601,23.71,13063,0
+FCNCO.US,D,20250819,000000,23.76,23.8,23.63,23.72,22835,0
+FCNCO.US,D,20250820,000000,23.64,23.7999,23.55,23.67,19537,0
+FCNCO.US,D,20250821,000000,23.69,23.7,23.5,23.5,9008,0
+FCNCO.US,D,20250822,000000,23.61,23.91,23.61,23.64,5290,0
+FCNCO.US,D,20250825,000000,23.75,23.75,23.35,23.6,8959,0
+FCNCO.US,D,20250826,000000,23.66,23.8,23.4458,23.52,7260,0
+FCNCO.US,D,20250827,000000,23.5,23.6272,23.35,23.4688,7997,0
+FCNCO.US,D,20250828,000000,23.55,23.55,23.17,23.3271,19587,0
+FCNCO.US,D,20250829,000000,23.08,23.08,22.65,22.65,50708,0
+FCNCO.US,D,20250902,000000,22.63,22.83,22.5,22.65,13596,0
+FCNCO.US,D,20250903,000000,22.64,22.7799,22.64,22.72,10578,0
+FCNCO.US,D,20250904,000000,22.72,22.85,22.68,22.81,5264,0
+FCNCO.US,D,20250905,000000,22.95,23.0025,22.79,22.93,15040,0
+FCNCO.US,D,20250908,000000,22.99,23.05,22.8001,22.94,8726,0
+FCNCO.US,D,20250909,000000,22.92,22.9887,22.5765,22.66,12421,0
+FCNCO.US,D,20250910,000000,22.73,22.85,22.61,22.63,11646,0
+FCNCO.US,D,20250911,000000,22.65,22.9699,22.61,22.69,7989,0
+FCNCO.US,D,20250912,000000,22.75,22.83,22.58,22.58,15290,0
+FCNCO.US,D,20250915,000000,22.7,22.8,22.56,22.56,13567,0
+FCNCO.US,D,20250916,000000,22.57,22.72,22.56,22.62,18546,0
+FCNCO.US,D,20250917,000000,22.7,22.77,22.49,22.57,14968,0
+FCNCO.US,D,20250918,000000,22.54,22.75,22.42,22.68,13481,0
+FCNCO.US,D,20250919,000000,22.7,22.71,22.5,22.65,9181,0
+FCNCO.US,D,20250922,000000,22.68,22.7333,22.43,22.52,20718,0
+FCNCO.US,D,20250923,000000,22.45,22.4699,22.19,22.32,20505,0
+FCNCO.US,D,20250924,000000,22.27,22.39,22.16,22.28,14024,0
+FCNCO.US,D,20250925,000000,22.32,22.3899,22.17,22.29,8373,0
+FCNCO.US,D,20250926,000000,22.21,22.3,22.155,22.28,9232,0
+FCNCO.US,D,20250929,000000,22.3,22.3,22.1201,22.27,17947,0
+FCNCO.US,D,20250930,000000,22.28,22.3,22.02,22.2,207002,0
+FCNCO.US,D,20251001,000000,22.26,22.55,22.12,22.55,21049,0
+FCNCO.US,D,20251002,000000,22.55,22.55,22.3,22.45,7591,0
+FCNCO.US,D,20251003,000000,22.44,22.5999,22.2029,22.39,10938,0
+FCNCO.US,D,20251006,000000,22.3,22.38,22.2723,22.38,15396,0
+FCNCO.US,D,20251007,000000,22.38,22.4792,22.23,22.45,12630,0
+FCNCO.US,D,20251008,000000,22.49,22.57,22.4,22.57,28714,0
+FCNCO.US,D,20251009,000000,22.57,22.65,22.42,22.53,15689,0
+FCNCO.US,D,20251010,000000,22.55,22.78,22.43,22.56,30482,0
+FCNCO.US,D,20251013,000000,22.57,22.74,22.5101,22.64,10400,0
+FCNCO.US,D,20251014,000000,22.69,22.69,22.6,22.63,15639,0
+FCNCO.US,D,20251015,000000,22.69,22.6999,22.59,22.69,10481,0
+FCNCO.US,D,20251016,000000,22.69,22.6999,22.45,22.59,10879,0
+FCNCO.US,D,20251017,000000,22.66,22.67,22.56,22.56,16867,0
+FCNCO.US,D,20251020,000000,22.65,22.79,22.565,22.71,7792,0
+FCNCO.US,D,20251021,000000,22.77,22.77,22.5601,22.76,4111,0
+FCNCO.US,D,20251022,000000,22.82,22.82,22.4501,22.4501,9121,0
+FCNCO.US,D,20251023,000000,22.67,22.74,22.49,22.74,12416,0
+FCNCO.US,D,20251024,000000,22.74,22.85,22.6301,22.7,10669,0
+FCNCO.US,D,20251027,000000,22.82,22.9,22.67,22.75,8042,0
+FCNCO.US,D,20251028,000000,22.84,22.84,22.62,22.64,6082,0
+FCNCO.US,D,20251029,000000,22.65,22.8724,22.55,22.55,7960,0
+FCNCO.US,D,20251030,000000,22.64,22.69,22.55,22.59,14495,0
+FCNCO.US,D,20251031,000000,22.65,22.7,22.55,22.55,3638,0
+FCNCO.US,D,20251103,000000,22.69,22.69,22.35,22.37,21617,0
+FCNCO.US,D,20251104,000000,22.38,22.5508,22.35,22.37,16999,0
+FCNCO.US,D,20251105,000000,22.46,22.59,22.37,22.56,6729,0
+FCNCO.US,D,20251106,000000,22.63,22.6399,22.4201,22.44,13332,0
+FCNCO.US,D,20251107,000000,22.58,22.58,22.4101,22.4301,1831,0
+FCNCO.US,D,20251110,000000,22.5,22.54,22.42,22.482,3351,0
+FCNCO.US,D,20251111,000000,22.49,22.7399,22.42,22.5585,11578,0
+FCNCO.US,D,20251112,000000,22.65,22.74,22.47,22.47,5175,0
+FCNCO.US,D,20251113,000000,22.54,22.55,22.38,22.41,13095,0
+FCNCO.US,D,20251114,000000,22.5,22.5612,22.5,22.5,3578,0
+FCNCO.US,D,20251117,000000,22.55,22.56,22.4,22.45,15247,0
+FCNCO.US,D,20251118,000000,22.44,22.49,22.32,22.38,9604,0
+FCNCO.US,D,20251119,000000,22.44,22.47,22.39,22.4,11134,0
+FCNCO.US,D,20251120,000000,22.41,22.4535,21.94,22.13,21756,0
+FCNCO.US,D,20251121,000000,22.2,22.38,22.2,22.21,13002,0
+FCNCO.US,D,20251124,000000,22.32,22.47,22.2479,22.3,8679,0
+FCNCO.US,D,20251125,000000,22.35,22.47,22.35,22.3974,8950,0
+FCNCO.US,D,20251126,000000,22.47,22.47,22.3412,22.45,21116,0
+FCNCO.US,D,20251128,000000,22.18,22.3,22.18,22.265,2441,0
+FCNCO.US,D,20251201,000000,22.2,22.2599,22.1263,22.25,11395,0
+FCNCO.US,D,20251202,000000,22.26,22.32,22.1508,22.32,14866,0
+FCNCO.US,D,20251203,000000,22.37,22.39,22.16,22.293,14395,0
+FCNCO.US,D,20251204,000000,22.36,22.3999,22.27,22.27,2745,0
+FCNCO.US,D,20251205,000000,22.2001,22.3699,22.2001,22.36,6784,0
+FCNCO.US,D,20251208,000000,22.26,22.32,21.91,21.91,25641,0
+FCNCO.US,D,20251209,000000,21.9532,22,21.12,21.18,93336,0
+FCNCO.US,D,20251210,000000,21.15,21.4357,21.15,21.4,18469,0
+FCNCO.US,D,20251211,000000,21.3,21.55,21.2,21.45,20173,0
+FCNCO.US,D,20251212,000000,21.44,21.4607,21.26,21.33,16227,0
+FCNCO.US,D,20251215,000000,21.43,21.43,21.2,21.32,11523,0
+FCNCO.US,D,20251216,000000,21.35,21.35,20.99,21.12,45525,0
+FCNCO.US,D,20251217,000000,21.15,21.2499,21.07,21.07,42613,0
+FCNCO.US,D,20251218,000000,21.2,21.32,21.08,21.265,14514,0
+FCNCO.US,D,20251219,000000,21.245,21.45,21.2016,21.42,32820,0
+FCNCO.US,D,20251222,000000,21.46,21.49,21.3101,21.44,7827,0
+FCNCO.US,D,20251223,000000,21.32,21.5,21.31,21.33,32674,0
+FCNCO.US,D,20251224,000000,21.4,21.4,21.15,21.15,8042,0
+FCNCO.US,D,20251226,000000,21.25,21.25,21.11,21.11,832,0
+FCNCO.US,D,20251229,000000,21.12,21.12,20.89,21.05,26875,0
+FCNCO.US,D,20251230,000000,20.99,21.0899,20.99,21.0001,34195,0
+FCNCO.US,D,20251231,000000,21,21.19,21,21.19,24968,0
+FCNCO.US,D,20260102,000000,21.24,21.4,21.24,21.4,4901,0
+FCNCO.US,D,20260105,000000,21.41,21.6,21.34,21.49,14917,0
+FCNCO.US,D,20260106,000000,21.49,21.63,21.37,21.5,20888,0
+FCNCO.US,D,20260107,000000,21.57,21.6,21.3701,21.59,10389,0
+FCNCO.US,D,20260108,000000,21.59,21.6599,21.46,21.48,17126,0
+FCNCO.US,D,20260109,000000,21.55,21.5799,21.46,21.48,5172,0
+FCNCO.US,D,20260112,000000,21.47,21.64,21.47,21.61,8141,0
+FCNCO.US,D,20260113,000000,21.6899,21.7543,21.595,21.73,12245,0
+FCNCO.US,D,20260114,000000,21.73,21.94,21.6625,21.89,7818,0
+FCNCO.US,D,20260115,000000,21.94,22.1199,21.875,22.1164,21171,0
+FCNCO.US,D,20260116,000000,21.99,22.14,21.99,22.14,18151,0
+FCNCO.US,D,20260120,000000,22.08,22.1399,22,22.05,21472,0
+FCNCO.US,D,20260121,000000,22.0305,22.1558,22.0305,22.14,6718,0
+FCNCO.US,D,20260122,000000,22.2,22.29,22.1401,22.25,5765,0
+FCNCO.US,D,20260123,000000,22.26,22.26,22.205,22.26,1684,0
+FCNCO.US,D,20260126,000000,22.27,22.35,22.21,22.26,3418,0
+FCNCO.US,D,20260127,000000,22.17,22.3199,22.17,22.28,9021,0
+FCNCO.US,D,20260128,000000,22.3,22.3,22.25,22.2601,4441,0
+FCNCO.US,D,20260129,000000,22.28,22.28,22.06,22.07,28446,0
+FCNCO.US,D,20260130,000000,22.07,22.11,21.94,22,38565,0
+FCNCO.US,D,20260202,000000,22,22.1621,22,22.05,5117,0
+FCNCO.US,D,20260203,000000,22.07,22.17,21.9104,22,24938,0
+FCNCO.US,D,20260204,000000,21.92,22.1099,21.81,21.9,17057,0
+FCNCO.US,D,20260205,000000,21.95,22,21.875,21.95,10883,0
+FCNCO.US,D,20260206,000000,21.95,22.05,21.95,21.99,4148,0
+FCNCO.US,D,20260209,000000,22.04,22.05,21.87,21.9321,12149,0
+FCNCO.US,D,20260210,000000,21.96,22.14,21.96,22.01,10495,0
+FCNCO.US,D,20260211,000000,22.1,22.2,22.0102,22.19,16790,0
+FCNCO.US,D,20260212,000000,22.115,22.27,22.115,22.27,5984,0
+FCNCO.US,D,20260213,000000,22.3,22.43,22.27,22.4,10289,0
+FCNCO.US,D,20260217,000000,22.35,22.96,22.35,22.75,28510,0
+FCNCO.US,D,20260218,000000,22.85,23.43,22.85,23.3,114109,0

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

@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNWD.US,D,20211104,000000,45.2838,45.623,44.5551,45.3801,7339.0580699023,0
+FNWD.US,D,20211105,000000,48.0152,48.0152,44.4362,44.4362,437.33300582844,0
+FNWD.US,D,20211108,000000,48.5353,48.5353,46.5934,46.5934,2734.8568666806,0
+FNWD.US,D,20211109,000000,46.3515,46.3515,46.3515,46.3515,270.53623151247,0
+FNWD.US,D,20211110,000000,46.1077,46.1077,46.0113,46.0113,869.58074414724,0
+FNWD.US,D,20211111,000000,44.6525,45.2248,44.6525,45.2248,1742.2126488003,0
+FNWD.US,D,20211112,000000,45.8167,45.8167,45.7783,45.7783,710.92039784669,0
+FNWD.US,D,20211115,000000,44.6525,45.4195,44.6525,45.4195,1165.5433132079,0
+FNWD.US,D,20211116,000000,45.623,46.5934,45.623,46.5934,848.22262060678,0
+FNWD.US,D,20211117,000000,45.856,46.5934,45.856,46.5934,752.61959142568,0
+FNWD.US,D,20211118,000000,47.0792,47.0792,46.4872,46.5934,4455.7113919404,0
+FNWD.US,D,20211119,000000,44.8846,46.3801,44.8846,46.3801,669.2212042677,0
+FNWD.US,D,20211122,000000,45.1382,46.5934,45.1382,46.5934,3897.3490193827,0
+FNWD.US,D,20211123,000000,45.623,45.623,45.623,45.623,256.2974824855,0
+FNWD.US,D,20211126,000000,44.8276,44.8276,44.8276,44.8276,370.20747470128,0
+FNWD.US,D,20211130,000000,44.2317,44.2317,44.2317,44.2317,890.9388676877,0
+FNWD.US,D,20211201,000000,44.8944,46.1667,44.8944,46.1667,10828.568635012,0
+FNWD.US,D,20211202,000000,46.3515,46.3515,45.5748,45.623,1787.980056387,0
+FNWD.US,D,20211203,000000,45.623,47.5648,43.9151,47.5648,3606.4717178317,0
+FNWD.US,D,20211206,000000,46.3417,46.9139,46.3417,46.9139,2238.5347577404,0
+FNWD.US,D,20211207,000000,46.5738,48.5353,45.623,48.5353,16806.809119337,0
+FNWD.US,D,20211208,000000,48.5353,48.5353,48.0299,48.5255,7019.7032702974,0
+FNWD.US,D,20211209,000000,45.9141,48.5353,45.9141,48.5255,3488.4935116082,0
+FNWD.US,D,20211210,000000,48.3406,48.438,48.3406,48.3406,4985.5962664442,0
+FNWD.US,D,20211213,000000,48.3406,48.3406,46.2925,48.2826,5855.1770105914,0
+FNWD.US,D,20211214,000000,48.4675,48.4675,44.9829,48.2924,4662.1732528315,0
+FNWD.US,D,20211215,000000,47.8559,48.3406,46.2296,48.3406,20643.134928604,0
+FNWD.US,D,20211216,000000,48.5353,48.5353,46.0113,46.0113,7577.0485893532,0
+FNWD.US,D,20211217,000000,46.6711,48.1421,44.3516,44.3516,69405.765078474,0
+FNWD.US,D,20211220,000000,44.8276,46.1077,44.4578,45.5257,6109.4403860731,0
+FNWD.US,D,20211221,000000,47.8067,47.8067,45.1864,46.0595,5522.6005154614,0
+FNWD.US,D,20211222,000000,47.3898,48.2826,46.5934,48.1175,8504.6013831102,0
+FNWD.US,D,20211227,000000,47.5648,47.5648,47.5648,47.5648,340.71292314541,0
+FNWD.US,D,20211228,000000,47.8677,47.8677,47.8087,47.8087,3795.6436691901,0
+FNWD.US,D,20211229,000000,46.8903,46.8903,46.8903,46.8903,826.86449706632,0
+FNWD.US,D,20211230,000000,46.0684,46.8805,44.4677,44.8168,3880.05910985,0
+FNWD.US,D,20220103,000000,45.4155,45.4155,44.3802,45.0341,2210.0572596865,0
+FNWD.US,D,20220104,000000,45.8747,45.9131,45.4931,45.4931,734.312628391,0
+FNWD.US,D,20220105,000000,45.8157,45.8157,45.8157,45.8157,976.37136184953,0
+FNWD.US,D,20220107,000000,45.4253,45.796,45.4253,45.796,712.95450485054,0
+FNWD.US,D,20220110,000000,45.9041,45.9041,42.2406,44.6437,23197.973325444,0
+FNWD.US,D,20220112,000000,45.2464,45.4253,44.4972,44.9367,9103.645895745,0
+FNWD.US,D,20220113,000000,45.4253,45.562,44.741,45.0831,4694.7189648932,0
+FNWD.US,D,20220114,000000,44.9367,44.9367,44.448,44.448,395.63381224945,0
+FNWD.US,D,20220118,000000,44.8875,47.7693,44.448,47.6425,5534.8051574845,0
+FNWD.US,D,20220119,000000,46.3289,46.3289,45.6692,46.2552,741.43200290449,0
+FNWD.US,D,20220121,000000,46.8903,46.8903,46.8903,46.8903,507.50969746137,0
+FNWD.US,D,20220124,000000,46.2276,46.4017,46.0359,46.4017,4087.538024243,0
+FNWD.US,D,20220125,000000,46.8609,47.8185,46.8609,47.8185,2175.477440621,0
+FNWD.US,D,20220126,000000,45.9622,46.8903,45.9131,46.5974,1665.9336361558,0
+FNWD.US,D,20220127,000000,46.6465,47.379,46.4017,47.379,2995.2225631738,0
+FNWD.US,D,20220128,000000,46.6465,46.6465,46.6465,46.6465,1489.9833803225,0
+FNWD.US,D,20220131,000000,46.4017,46.8903,46.4017,46.8903,862.46136963375,0
+FNWD.US,D,20220201,000000,46.8903,46.8903,46.4017,46.8903,622.43674317908,0
+FNWD.US,D,20220202,000000,46.441,46.441,46.441,46.441,185.10373735064,0
+FNWD.US,D,20220203,000000,46.4017,46.8903,46.4017,46.8903,1918.1629046336,0
+FNWD.US,D,20220204,000000,46.6465,47.6523,46.4115,47.6523,6895.6227430623,0
+FNWD.US,D,20220207,000000,47.6523,48.4734,47.6523,48.1607,21121.150074509,0
+FNWD.US,D,20220208,000000,48.5511,48.5511,46.6849,47.1155,3657.324392928,0
+FNWD.US,D,20220209,000000,47.1155,47.8677,46.8903,47.7693,4875.7544882361,0
+FNWD.US,D,20220210,000000,47.379,47.8677,47.379,47.379,3828.1893812517,0
+FNWD.US,D,20220211,000000,47.0664,47.379,46.8511,46.8511,5114.7620611889,0
+FNWD.US,D,20220214,000000,46.8903,47.8677,46.8903,46.8903,7584.1679638666,0
+FNWD.US,D,20220215,000000,46.9415,47.379,46.6465,46.9149,1638.4731916037,0
+FNWD.US,D,20220216,000000,47.8677,47.8677,47.2227,47.2227,868.56369064531,0
+FNWD.US,D,20220217,000000,46.8903,47.2325,46.8903,47.1833,1797.1335379043,0
+FNWD.US,D,20220218,000000,46.7931,46.7931,46.7931,46.7931,369.19042119935,0
+FNWD.US,D,20220222,000000,46.4607,46.8903,46.4607,46.8903,2274.1316303079,0
+FNWD.US,D,20220223,000000,46.4509,46.5,45.9131,45.9327,7551.622251805,0
+FNWD.US,D,20220224,000000,46.0507,46.8903,44.1157,46.4017,5066.9605465983,0
+FNWD.US,D,20220225,000000,46.4017,46.4017,45.9131,46.3821,7389.9107449987,0
+FNWD.US,D,20220228,000000,45.796,45.8157,45.4735,45.4785,2430.7578696046,0
+FNWD.US,D,20220301,000000,45.2356,45.8649,44.2238,44.2238,3425.4361944888,0
+FNWD.US,D,20220302,000000,44.3988,44.5945,44.155,44.3408,13416.969797415,0
+FNWD.US,D,20220303,000000,44.0577,44.7312,44.0085,44.7312,8972.4459939964,0
+FNWD.US,D,20220304,000000,46.4017,46.4017,44.2041,44.2041,3293.2192392383,0
+FNWD.US,D,20220307,000000,45.1029,46.3721,43.9594,44.3506,19648.45660372,0
+FNWD.US,D,20220308,000000,44.448,44.9367,44.0577,44.1305,6577.2849969593,0
+FNWD.US,D,20220309,000000,44.2523,45.5129,43.9692,43.9692,14472.671332415,0
+FNWD.US,D,20220310,000000,44.2041,45.7086,43.8128,43.8128,9939.6638743286,0
+FNWD.US,D,20220311,000000,43.9308,46.3821,43.9308,46.3821,8447.6463870023,0
+FNWD.US,D,20220314,000000,45.4539,46.8609,45.4539,46.1676,15579.225542512,0
+FNWD.US,D,20220315,000000,46.1676,46.8805,45.4253,46.8805,7209.8922751576,0
+FNWD.US,D,20220316,000000,46.1578,46.8805,45.1805,46.8805,36053.529589796,0
+FNWD.US,D,20220317,000000,44.7017,46.5482,44.681,46.5482,31437.123744551,0
+FNWD.US,D,20220318,000000,46.1578,46.8805,45.6298,45.6298,58781.624197349,0
+FNWD.US,D,20220321,000000,45.5718,46.4017,45.5718,46.0595,27585.542132756,0
+FNWD.US,D,20220322,000000,45.7665,46.4066,45.5964,46.1284,35546.019892335,0
+FNWD.US,D,20220323,000000,45.796,46.8903,45.796,46.8903,13264.411772126,0
+FNWD.US,D,20220324,000000,45.9661,46.7035,45.9661,46.6248,1909.0094231162,0
+FNWD.US,D,20220325,000000,45.9858,46.4577,45.504,46.4577,1792.0482703947,0
+FNWD.US,D,20220328,000000,45.7498,45.9563,45.3663,45.5237,6721.7065942329,0
+FNWD.US,D,20220329,000000,44.345,45.2188,44.345,45.1107,2626.0321419745,0
+FNWD.US,D,20220330,000000,45.2287,45.4745,45.2287,45.4745,1005.8659134054,0
+FNWD.US,D,20220331,000000,45.4155,45.4743,45.4155,45.4351,3925.8265174367,0
+FNWD.US,D,20220401,000000,45.327,45.5237,44.6387,45.5237,6018.9226244016,0
+FNWD.US,D,20220404,000000,45.4549,45.4549,44.5405,44.5405,2802.9994513097,0
+FNWD.US,D,20220405,000000,44.7469,44.7469,44.3586,44.6174,2689.0894590939,0
+FNWD.US,D,20220406,000000,45.1844,45.2484,44.4224,44.7568,2975.8985466372,0
+FNWD.US,D,20220407,000000,44.6387,45.6122,44.5712,45.6122,2535.514380303,0
+FNWD.US,D,20220408,000000,45.4351,45.4647,44.2455,44.855,4076.3504357218,0
+FNWD.US,D,20220411,000000,44.6879,44.7371,44.2455,44.2455,1935.4528141663,0
+FNWD.US,D,20220412,000000,44.3438,44.4913,44.2455,44.2455,3616.642252851,0
+FNWD.US,D,20220413,000000,44.2946,44.4814,44.2455,44.4814,3655.2902859242,0
+FNWD.US,D,20220414,000000,44.4913,44.6387,44.4421,44.6387,1091.2984075672,0
+FNWD.US,D,20220420,000000,44.6387,44.6387,44.3044,44.3044,1000.7806458958,0
+FNWD.US,D,20220421,000000,44.1865,44.8158,44.1865,44.2455,4255.3518520609,0
+FNWD.US,D,20220422,000000,44.2455,44.6093,44.2191,44.2455,8421.2029959522,0
+FNWD.US,D,20220425,000000,43.5572,44.7371,43.5572,44.7371,4224.8402470031,0
+FNWD.US,D,20220426,000000,43.744,43.9,43.4097,43.4097,3957.3551759964,0
+FNWD.US,D,20220427,000000,43.4097,43.4097,41.0991,41.0991,9123.9869657835,0
+FNWD.US,D,20220428,000000,39.3293,40.7353,37.3629,38.2232,48805.346396951,0
+FNWD.US,D,20220429,000000,38.0203,39.2113,37.8545,39.2113,2827.4087353559,0
+FNWD.US,D,20220502,000000,39.3588,39.8602,39.3293,39.3293,2048.3457528802,0
+FNWD.US,D,20220503,000000,40.2142,40.2142,37.8546,38.582,7601.4578733994,0
+FNWD.US,D,20220504,000000,38.1002,39.3293,38.1002,38.5722,1286.5726799371,0
+FNWD.US,D,20220505,000000,38.9262,39.0245,37.4415,38.3363,4467.9160339635,0
+FNWD.US,D,20220506,000000,38.6116,38.6116,37.648,38.3461,2805.0335583136,0
+FNWD.US,D,20220509,000000,38.0117,38.3461,37.9055,38.3461,844.15440659908,0
+FNWD.US,D,20220510,000000,36.8712,38.1494,36.8712,38.1494,14809.316041553,0
+FNWD.US,D,20220511,000000,37.0383,38.0216,36.5369,38.0216,11041.132816915,0
+FNWD.US,D,20220513,000000,37.8545,37.8545,37.4767,37.825,862.46136963375,0
+FNWD.US,D,20220516,000000,37.3628,37.8151,37.0679,37.3628,2528.3950057895,0
+FNWD.US,D,20220517,000000,38.3461,38.3461,37.3628,37.7364,2962.6768511122,0
+FNWD.US,D,20220518,000000,37.6578,37.6578,37.3628,37.6086,1313.0160709872,0
+FNWD.US,D,20220519,000000,37.5497,37.5497,37.3628,37.3628,4179.0728394164,0
+FNWD.US,D,20220520,000000,36.3894,37.1662,36.3797,37.0679,6816.2925699121,0
+FNWD.US,D,20220523,000000,37.2154,37.3628,37.117,37.3628,1402.5167791568,0
+FNWD.US,D,20220524,000000,36.4288,37.3136,36.3796,36.8318,6978.0040767184,0
+FNWD.US,D,20220525,000000,36.5074,37.8545,36.4288,37.8545,2948.4381020852,0
+FNWD.US,D,20220526,000000,36.9007,37.6873,36.6057,36.6057,1694.4111342097,0
+FNWD.US,D,20220527,000000,37.0187,37.6086,36.7385,37.2744,10955.700322753,0
+FNWD.US,D,20220531,000000,37.117,37.7463,37.117,37.3628,1635.422031098,0
+FNWD.US,D,20220601,000000,36.8712,37.1662,36.8712,37.1662,1475.7446312955,0
+FNWD.US,D,20220602,000000,36.881,37.3628,36.7828,37.3628,7145.8179045363,0
+FNWD.US,D,20220606,000000,36.9592,37.7562,36.9592,37.4317,4198.396855953,0
+FNWD.US,D,20220607,000000,37.3628,37.3628,37.1957,37.1957,4681.4972693681,0
+FNWD.US,D,20220608,000000,37.1711,37.1711,37.0875,37.117,1731.0250602791,0
+FNWD.US,D,20220610,000000,36.7434,36.7434,36.7237,36.7237,1840.8668384871,0
+FNWD.US,D,20220613,000000,36.7237,36.8958,36.7237,36.8958,1022.1387694362,0
+FNWD.US,D,20220614,000000,37.0973,37.0973,36.3796,36.3796,1834.7645174756,0
+FNWD.US,D,20220615,000000,37.353,37.353,36.1829,36.822,4763.8786030242,0
+FNWD.US,D,20220616,000000,36.183,36.6057,35.4946,35.888,5868.3987061165,0
+FNWD.US,D,20220617,000000,35.8777,37.117,35.8777,37.117,19564.04116306,0
+FNWD.US,D,20220621,000000,37.2744,37.353,37.2744,37.353,2136.8294075478,0
+FNWD.US,D,20220622,000000,37.353,37.353,35.4947,37.3432,3391.8734289252,0
+FNWD.US,D,20220623,000000,38.1561,38.1561,36.3816,36.3816,753.5378316978,0
+FNWD.US,D,20220624,000000,37.5513,38.4832,37.5513,37.6009,9020.2614337908,0
+FNWD.US,D,20220628,000000,36.679,37.1746,35.7967,37.1746,1990.2679276302,0
+FNWD.US,D,20220629,000000,37.1647,37.1647,37.1647,37.1647,921.9994353036,0
+FNWD.US,D,20220630,000000,37.1647,37.1647,37.1647,37.1647,834.2380010898,0
+FNWD.US,D,20220701,000000,36.5898,37.6604,35.7869,37.1251,4011.8071708998,0
+FNWD.US,D,20220705,000000,37.1746,37.1746,36.6592,36.7583,945.2007340038,0
+FNWD.US,D,20220706,000000,36.7979,37.3233,36.7979,37.3233,698.0564652408,0
+FNWD.US,D,20220707,000000,37.1647,37.1746,36.679,37.1746,1060.1984753874,0
+FNWD.US,D,20220708,000000,37.1221,37.1746,36.15,36.7385,3038.3613776088,0
+FNWD.US,D,20220711,000000,36.6393,36.6691,36.2329,36.6592,1052.1284584482,0
+FNWD.US,D,20220712,000000,35.9283,37.1548,35.9283,36.9466,716.214003354,0
+FNWD.US,D,20220713,000000,37.1647,37.1647,36.669,36.6691,2863.8472612986,0
+FNWD.US,D,20220714,000000,36.2924,36.3816,36.2924,36.3816,515.4723319914,0
+FNWD.US,D,20220715,000000,36.9268,36.9268,36.9268,36.9268,3392.4333708162,0
+FNWD.US,D,20220719,000000,36.679,38.047,36.679,37.6406,9675.9503101008,0
+FNWD.US,D,20220720,000000,37.6505,37.6505,36.9169,37.3531,5158.7583283836,0
+FNWD.US,D,20220722,000000,36.8178,37.6604,36.7186,37.3531,2733.718238154,0
+FNWD.US,D,20220725,000000,37.1746,37.3531,37.1647,37.3531,25807.914171562,0
+FNWD.US,D,20220726,000000,37.1746,37.3233,37.1746,37.3233,6601.2738562656,0
+FNWD.US,D,20220727,000000,36.8772,37.1746,36.6988,36.9268,7673.5773570618,0
+FNWD.US,D,20220728,000000,36.9169,37.1251,36.9169,37.1251,459.9909655344,0
+FNWD.US,D,20220729,000000,36.8772,37.1746,36.8772,37.1548,3757.601637315,0
+FNWD.US,D,20220801,000000,36.6889,37.1647,36.6889,37.1152,4923.7190850294,0
+FNWD.US,D,20220802,000000,36.1833,37.1449,36.1833,37.0854,1210.50254088,0
+FNWD.US,D,20220803,000000,36.8376,36.8376,36.8376,36.8376,202.7591755974,0
+FNWD.US,D,20220804,000000,36.9962,36.9962,36.9962,36.9962,217.8904573584,0
+FNWD.US,D,20220805,000000,36.9367,37.0061,36.9367,36.9863,1559.5307735004,0
+FNWD.US,D,20220809,000000,36.9367,36.9367,36.9367,36.9367,370.2120270858,0
+FNWD.US,D,20220810,000000,36.9367,36.9367,36.8376,36.9367,597.1812535008,0
+FNWD.US,D,20220811,000000,36.5551,36.9268,36.5551,36.6096,665.776397484,0
+FNWD.US,D,20220815,000000,36.1833,37.3527,36.1833,37.3527,4078.3848106482,0
+FNWD.US,D,20220818,000000,36.9665,36.9665,36.9665,36.9665,1967.06662893,0
+FNWD.US,D,20220819,000000,36.6096,37.3134,36.6096,37.3134,759.5903444022,0
+FNWD.US,D,20220822,000000,36.5251,37.1548,36.5251,37.0557,3686.988989097,0
+FNWD.US,D,20220823,000000,37.0656,37.1647,37.0656,37.1647,693.0127046538,0
+FNWD.US,D,20220825,000000,36.6195,37.1647,36.6195,37.1251,1090.4610389094,0
+FNWD.US,D,20220831,000000,36.8673,37.0557,36.5105,36.5105,1085.4172783224,0
+FNWD.US,D,20220907,000000,36.6592,36.6592,36.6592,36.6592,297.581874633,0
+FNWD.US,D,20220909,000000,36.4312,37.0061,36.4312,37.0061,777.7478825154,0
+FNWD.US,D,20220913,000000,36.4411,36.6195,36.4312,36.6195,1902.5064934164,0
+FNWD.US,D,20220914,000000,35.2217,35.2217,35.2217,35.2217,1438.4805194124,0
+FNWD.US,D,20220915,000000,35.2911,35.2911,35.1424,35.1424,4734.0736869582,0
+FNWD.US,D,20220916,000000,34.845,36.8772,34.2998,36.8772,11523.984189178,0
+FNWD.US,D,20220919,000000,36.2825,36.5798,36.2825,36.5798,731.345285115,0
+FNWD.US,D,20220920,000000,36.2825,36.2825,35.7372,35.9851,3835.2755503548,0
+FNWD.US,D,20220923,000000,35.6629,35.6678,34.6963,35.6678,1087.4347825572,0
+FNWD.US,D,20220926,000000,35.192,35.6877,35.0879,35.42,4171.190005449,0
+FNWD.US,D,20220927,000000,35.5,35.531,35,35.33,1949,0
+FNWD.US,D,20220928,000000,35,35.3,34.98,34.98,968,0
+FNWD.US,D,20220929,000000,34.25,34.95,34.25,34.38,2033,0
+FNWD.US,D,20220930,000000,34,34.45,34,34.01,1048,0
+FNWD.US,D,20221003,000000,34.97,34.97,34.485,34.485,658,0
+FNWD.US,D,20221004,000000,34.0001,34.4,33.79,33.79,2771,0
+FNWD.US,D,20221005,000000,34,34,34,34,395,0
+FNWD.US,D,20221006,000000,34.05,34.4278,34,34,2697,0
+FNWD.US,D,20221007,000000,33.576,34.9,31.6245,33.88,10028,0
+FNWD.US,D,20221010,000000,34.4,34.45,33.75,33.77,2737,0
+FNWD.US,D,20221011,000000,33.93,33.93,33.93,33.93,633,0
+FNWD.US,D,20221012,000000,33.02,34.38,33.02,33.93,915,0
+FNWD.US,D,20221013,000000,32.31,33.9,30.72,33.22,10097,0
+FNWD.US,D,20221014,000000,32.26,33.5,32.0017,32.97,1197,0
+FNWD.US,D,20221017,000000,33,33.2001,33,33.2001,2568,0
+FNWD.US,D,20221018,000000,32.7076,33.19,32.7076,33.15,802,0
+FNWD.US,D,20221019,000000,32.5,33.68,32.5,32.51,1489,0
+FNWD.US,D,20221020,000000,33.0215,33.0215,33.0215,33.0215,563,0
+FNWD.US,D,20221021,000000,32.5,33.57,31.65,32.05,37673,0
+FNWD.US,D,20221024,000000,31.2,31.63,31.2,31.63,584,0
+FNWD.US,D,20221025,000000,31.5679,32.5,31.5679,32.5,2705,0
+FNWD.US,D,20221026,000000,32.45,33,32,32.36,9831,0
+FNWD.US,D,20221027,000000,32.18,32.64,32.18,32.23,2588,0
+FNWD.US,D,20221028,000000,32.4985,32.5,32.48,32.48,667,0
+FNWD.US,D,20221031,000000,31.9999,32.25,31.75,31.75,1649,0
+FNWD.US,D,20221101,000000,32,32,32,32,869,0
+FNWD.US,D,20221102,000000,31.64,32.23,31.12,31.12,4264,0
+FNWD.US,D,20221103,000000,31.02,31.23,30.0601,30.9,9595,0
+FNWD.US,D,20221104,000000,31,31,31,31,261,0
+FNWD.US,D,20221107,000000,30.55,30.99,30.55,30.99,725,0
+FNWD.US,D,20221108,000000,30.6611,30.99,30.61,30.89,3541,0
+FNWD.US,D,20221109,000000,30.89,31,30.125,31,13213,0
+FNWD.US,D,20221110,000000,31,32,31,31.7,5241,0
+FNWD.US,D,20221111,000000,31.26,31.95,31,31.75,4849,0
+FNWD.US,D,20221114,000000,31.91,31.91,31.91,31.91,820,0
+FNWD.US,D,20221115,000000,31.6,32,31.25,31.8,14761,0
+FNWD.US,D,20221116,000000,31.53,32,31.5,31.91,4494,0
+FNWD.US,D,20221117,000000,31.55,32,31.38,32,9804,0
+FNWD.US,D,20221118,000000,31.98,32,31.7,32,4906,0
+FNWD.US,D,20221121,000000,31.66,33.19,31.5,32,3237,0
+FNWD.US,D,20221122,000000,31.96,32,31.9,32,3312,0
+FNWD.US,D,20221123,000000,32,32,31.7653,32,1701,0
+FNWD.US,D,20221125,000000,31.6,32.3,31.55,32.3,919,0
+FNWD.US,D,20221128,000000,32.25,32.25,32,32.25,2129,0
+FNWD.US,D,20221129,000000,32.2499,32.25,32.03,32.2,6209,0
+FNWD.US,D,20221130,000000,32.25,32.25,31.5632,32.2,2989,0
+FNWD.US,D,20221201,000000,31.8127,32.85,31.8127,32.52,8521,0
+FNWD.US,D,20221202,000000,32.4499,33.7,32.4499,33.4,19502,0
+FNWD.US,D,20221205,000000,33.125,33.25,33,33.25,4015,0
+FNWD.US,D,20221206,000000,33.2,33.25,33,33.24,6974,0
+FNWD.US,D,20221207,000000,33.03,34.45,32.86,33.875,11867,0
+FNWD.US,D,20221208,000000,33.74,35.675,33.73,34.72,16265,0
+FNWD.US,D,20221209,000000,34.67,35,34.64,34.89,13183,0
+FNWD.US,D,20221212,000000,34.84,34.84,34.237,34.79,7379,0
+FNWD.US,D,20221213,000000,34.79,35.7,34.27,34.71,40416,0
+FNWD.US,D,20221214,000000,34.96,34.96,34.465,34.91,3279,0
+FNWD.US,D,20221215,000000,34.89,35.15,34.5,34.9,11779,0
+FNWD.US,D,20221216,000000,34.5001,34.85,34.5,34.85,10934,0
+FNWD.US,D,20221219,000000,34.75,34.94,34.53,34.82,3514,0
+FNWD.US,D,20221220,000000,34.5,34.8,34.5,34.75,7968,0
+FNWD.US,D,20221221,000000,34.73,35.25,34.73,35.1,5205,0
+FNWD.US,D,20221223,000000,35,37.64,35,36.46,16282,0
+FNWD.US,D,20221227,000000,36.18,36.18,35.65,35.98,6457,0
+FNWD.US,D,20221228,000000,35.98,36,35.53,35.98,6703,0
+FNWD.US,D,20221229,000000,35.94,36.23,35.5158,36.19,29369,0
+FNWD.US,D,20221230,000000,36.27,36.27,36,36.2,6974,0
+FNWD.US,D,20230103,000000,36.23,36.23,36.115,36.2,1437,0
+FNWD.US,D,20230104,000000,36.48,36.48,36.18,36.26,4233,0
+FNWD.US,D,20230105,000000,36.25,36.42,36.2,36.2,2329,0
+FNWD.US,D,20230106,000000,36.18,36.48,36.02,36.19,11966,0
+FNWD.US,D,20230109,000000,36.04,36.33,35.92,36.16,2394,0
+FNWD.US,D,20230110,000000,36.16,36.16,36,36.16,1048,0
+FNWD.US,D,20230111,000000,36.19,36.19,36.16,36.16,764,0
+FNWD.US,D,20230112,000000,36.17,36.2,35.9,36.16,2026,0
+FNWD.US,D,20230113,000000,35.9,36.25,35.65,35.65,1696,0
+FNWD.US,D,20230117,000000,35.88,36.06,35.69,35.81,1935,0
+FNWD.US,D,20230118,000000,35.97,36.25,35.725,35.82,2583,0
+FNWD.US,D,20230119,000000,35.94,36.24,35.84,35.84,6144,0
+FNWD.US,D,20230120,000000,36.05,36.05,35.94,35.94,555,0
+FNWD.US,D,20230123,000000,35.99,35.99,35.99,35.99,486,0
+FNWD.US,D,20230124,000000,35.95,35.95,35.7,35.92,1348,0
+FNWD.US,D,20230125,000000,35.83,36.43,35.6,36.43,9113,0
+FNWD.US,D,20230126,000000,36.31,36.31,36.1432,36.26,1125,0
+FNWD.US,D,20230127,000000,36,37.679,36,36.89,19947,0
+FNWD.US,D,20230130,000000,36.8,36.8,36,36.75,2440,0
+FNWD.US,D,20230131,000000,36.5,36.72,36.5,36.72,4584,0
+FNWD.US,D,20230201,000000,36.7,36.7,36.69,36.7,2219,0
+FNWD.US,D,20230202,000000,36.68,36.68,36.595,36.67,1881,0
+FNWD.US,D,20230203,000000,36.96,37.8,36.73,36.73,4660,0
+FNWD.US,D,20230207,000000,37.5,37.5,37.45,37.45,1105,0
+FNWD.US,D,20230208,000000,37.13,37.18,37.13,37.17,1144,0
+FNWD.US,D,20230209,000000,37.39,37.39,37.39,37.39,780,0
+FNWD.US,D,20230210,000000,36.96,37.35,36.96,37.29,1201,0
+FNWD.US,D,20230213,000000,36.7001,37.18,36.7001,37.05,4160,0
+FNWD.US,D,20230214,000000,36.68,36.98,36.53,36.74,3203,0
+FNWD.US,D,20230215,000000,36.5,36.72,36,36.68,3651,0
+FNWD.US,D,20230216,000000,36.45,36.45,36.05,36.36,2743,0
+FNWD.US,D,20230217,000000,36.55,36.55,36.5,36.5,656,0
+FNWD.US,D,20230221,000000,36.25,36.25,36,36.19,3102,0
+FNWD.US,D,20230222,000000,36.25,36.25,35.7062,35.99,5336,0
+FNWD.US,D,20230223,000000,35.5001,36.01,35.5001,35.97,4280,0
+FNWD.US,D,20230224,000000,35.7,36.06,35.5,35.88,3518,0
+FNWD.US,D,20230227,000000,35.8,35.83,35.65,35.8,1614,0
+FNWD.US,D,20230228,000000,35.54,35.78,35.4,35.78,4662,0
+FNWD.US,D,20230301,000000,35.93,36.63,35.5,35.85,4363,0
+FNWD.US,D,20230303,000000,36,36,36,36,364,0
+FNWD.US,D,20230306,000000,35.7019,36.4,35.7019,36.36,2282,0
+FNWD.US,D,20230307,000000,36,36,35.95,35.95,390,0
+FNWD.US,D,20230308,000000,35.72,35.95,35.54,35.7,3988,0
+FNWD.US,D,20230309,000000,35.52,35.95,35.45,35.68,2542,0
+FNWD.US,D,20230310,000000,35.45,35.5,34.89,34.89,4465,0
+FNWD.US,D,20230313,000000,33.04,34.88,33.0006,34.15,2620,0
+FNWD.US,D,20230314,000000,34.125,34.24,33.66,33.66,2700,0
+FNWD.US,D,20230315,000000,33.25,33.25,31.47,31.47,3727,0
+FNWD.US,D,20230316,000000,31.7016,32,31.5,31.7,2077,0
+FNWD.US,D,20230317,000000,32,32,31,31.4,4544,0
+FNWD.US,D,20230320,000000,31.4,31.83,30.98,31,4770,0
+FNWD.US,D,20230321,000000,31.265,31.99,31.04,31.04,3705,0
+FNWD.US,D,20230322,000000,30.51,31.96,30.51,31.5073,3477,0
+FNWD.US,D,20230323,000000,31.37,31.39,31,31,2951,0
+FNWD.US,D,20230324,000000,30.56,30.93,30.56,30.93,604,0
+FNWD.US,D,20230327,000000,30.7,30.73,29.69,30.4,3893,0
+FNWD.US,D,20230328,000000,30.04,30.04,29.73,29.73,2413,0
+FNWD.US,D,20230329,000000,29.95,29.95,29.8762,29.95,1176,0
+FNWD.US,D,20230330,000000,29.7001,29.9,29.7001,29.9,391,0
+FNWD.US,D,20230331,000000,29.52,29.68,29.0415,29.1,4867,0
+FNWD.US,D,20230403,000000,29.65,29.65,29.65,29.65,450,0
+FNWD.US,D,20230404,000000,29,29.47,28.3,28.55,5761,0
+FNWD.US,D,20230405,000000,28.98,28.98,28.4,28.4,1861,0
+FNWD.US,D,20230406,000000,28.46,29,28.46,28.875,1278,0
+FNWD.US,D,20230410,000000,28.55,31.4,28.5,30.019,5061,0
+FNWD.US,D,20230411,000000,30.2,31.9,28.5001,31,2601,0
+FNWD.US,D,20230412,000000,30.9,30.9,30.9,30.9,707,0
+FNWD.US,D,20230413,000000,29.7,29.7,29,29,2195,0
+FNWD.US,D,20230414,000000,28.88,28.88,28.75,28.75,1344,0
+FNWD.US,D,20230418,000000,31.3339,31.3339,31.3339,31.3339,448,0
+FNWD.US,D,20230419,000000,28.75,28.75,28.75,28.75,943,0
+FNWD.US,D,20230420,000000,28.9586,29.55,28.9586,29.5,1600,0
+FNWD.US,D,20230424,000000,28.75,29.45,28.75,29.45,1559,0
+FNWD.US,D,20230426,000000,28.5001,29.39,28.5,29.39,2823,0
+FNWD.US,D,20230427,000000,29,29,29,29,319,0
+FNWD.US,D,20230428,000000,28.51,29.5,28.51,29.5,3469,0
+FNWD.US,D,20230501,000000,29.5,30.095,29.5,29.5,3602,0
+FNWD.US,D,20230502,000000,29.5,30.2337,29,29.1,6053,0
+FNWD.US,D,20230503,000000,29.0201,29.98,28.54,29.36,1757,0
+FNWD.US,D,20230504,000000,29.46,29.46,28.5,29.18,2080,0
+FNWD.US,D,20230508,000000,28.8,29,28.75,28.75,2953,0
+FNWD.US,D,20230509,000000,28.75,28.75,28.75,28.75,1391,0
+FNWD.US,D,20230510,000000,28,28.61,27.09,27.18,2533,0
+FNWD.US,D,20230511,000000,26.5,26.5,25.75,25.75,6830,0
+FNWD.US,D,20230512,000000,25.86,26.24,25.75,26.1755,1814,0
+FNWD.US,D,20230515,000000,27.45,27.45,25.5,25.59,688,0
+FNWD.US,D,20230516,000000,26.3032,26.3032,25.53,25.53,2590,0
+FNWD.US,D,20230517,000000,25.01,27.5,25.01,25.95,3574,0
+FNWD.US,D,20230518,000000,24.01,26,24.01,26,3390,0
+FNWD.US,D,20230522,000000,26,26.4258,26,26.4258,645,0
+FNWD.US,D,20230523,000000,26.1,26.1,25,25.5,721,0
+FNWD.US,D,20230524,000000,25.45,25.45,24.22,25.1,1355,0
+FNWD.US,D,20230525,000000,24.5,24.89,22.25,22.74,5750,0
+FNWD.US,D,20230526,000000,23.8452,23.8452,22.5,23.31,1382,0
+FNWD.US,D,20230530,000000,23.2,23.39,22.01,22.49,7672,0
+FNWD.US,D,20230531,000000,22.29,22.48,21.75,21.82,4163,0
+FNWD.US,D,20230601,000000,21.75,21.75,21.5,21.5,643,0
+FNWD.US,D,20230602,000000,22.125,22.125,21.52,21.732,1877,0
+FNWD.US,D,20230605,000000,21.9183,21.9183,20.76,20.76,4753,0
+FNWD.US,D,20230606,000000,21,21.49,19.71,20.65,9161,0
+FNWD.US,D,20230607,000000,20.7,21.25,20.7,20.94,2145,0
+FNWD.US,D,20230608,000000,20.7,21,20,21,4641,0
+FNWD.US,D,20230609,000000,21.01,21.33,21.01,21.33,1965,0
+FNWD.US,D,20230612,000000,21.5,21.5,21.25,21.25,3348,0
+FNWD.US,D,20230613,000000,21.07,21.49,21.07,21.35,2160,0
+FNWD.US,D,20230614,000000,21.5,21.75,21.15,21.3,6369,0
+FNWD.US,D,20230615,000000,21.4808,21.4808,21.25,21.26,1922,0
+FNWD.US,D,20230616,000000,21.25,21.61,21,21.61,15897,0
+FNWD.US,D,20230620,000000,21.5,21.7494,21.5,21.65,5499,0
+FNWD.US,D,20230621,000000,21.98,21.98,21.98,21.98,462,0
+FNWD.US,D,20230622,000000,21.6332,22.96,21.51,22.68,6109,0
+FNWD.US,D,20230623,000000,23.1199,23.25,22.65,23,3503,0
+FNWD.US,D,20230626,000000,23.25,23.25,21.1,22.7,11692,0
+FNWD.US,D,20230627,000000,22.5,22.67,21.98,22,4166,0
+FNWD.US,D,20230628,000000,22.07,22.1558,21.7,21.7,886,0
+FNWD.US,D,20230629,000000,21.4338,22,21.4338,22,461,0
+FNWD.US,D,20230703,000000,22.14,23.21,22.14,23.21,763,0
+FNWD.US,D,20230705,000000,22.06,23.25,22.06,22.61,5025,0
+FNWD.US,D,20230706,000000,22.79,23,22.5,22.93,5385,0
+FNWD.US,D,20230707,000000,23.184,23.184,22.64,22.87,1230,0
+FNWD.US,D,20230710,000000,22.3,23.09,22.3,22.56,4167,0
+FNWD.US,D,20230711,000000,22.56,22.9,22.56,22.76,1209,0
+FNWD.US,D,20230712,000000,22.5001,22.81,22.5001,22.81,1666,0
+FNWD.US,D,20230713,000000,22.55,23.25,22.51,22.75,2197,0
+FNWD.US,D,20230714,000000,22.75,22.9,22.6,22.72,858,0
+FNWD.US,D,20230717,000000,22.66,23.2427,22.66,23.2427,759,0
+FNWD.US,D,20230718,000000,23.22,23.89,23.2,23.7,22598,0
+FNWD.US,D,20230719,000000,23.67,26.06,23.67,25.989,8981,0
+FNWD.US,D,20230720,000000,26.1,26.1,25.01,25.5,2979,0
+FNWD.US,D,20230721,000000,25.62,25.62,24.9,24.9,1234,0
+FNWD.US,D,20230724,000000,24.76,24.8625,24.245,24.49,4468,0
+FNWD.US,D,20230725,000000,26.1,26.1,26.1,26.1,325,0
+FNWD.US,D,20230726,000000,25.0027,25.5,25,25.5,842,0
+FNWD.US,D,20230727,000000,25.35,25.35,25.35,25.35,318,0
+FNWD.US,D,20230731,000000,24.93,24.93,24.65,24.65,417,0
+FNWD.US,D,20230801,000000,24.25,24.95,23.28,24.6,4847,0
+FNWD.US,D,20230802,000000,24.23,25,24.23,25,484,0
+FNWD.US,D,20230804,000000,24,24,24,24,388,0
+FNWD.US,D,20230807,000000,23.75,23.75,23.75,23.75,352,0
+FNWD.US,D,20230808,000000,24.165,24.25,23.999,24,3565,0
+FNWD.US,D,20230809,000000,24.87,24.87,24.435,24.87,1328,0
+FNWD.US,D,20230810,000000,24.25,24.87,23.87,24.87,746,0
+FNWD.US,D,20230814,000000,24.8,24.8,24.8,24.8,397,0
+FNWD.US,D,20230815,000000,24.05,24.05,23.1,23.1,1634,0
+FNWD.US,D,20230816,000000,22.75,22.75,22.75,22.75,333,0
+FNWD.US,D,20230817,000000,23,23,22.01,22.48,550,0
+FNWD.US,D,20230821,000000,22.75,22.75,21.39,21.39,1576,0
+FNWD.US,D,20230822,000000,21.5,22,21.5,21.5,1004,0
+FNWD.US,D,20230823,000000,23,23,21.3285,23,1132,0
+FNWD.US,D,20230824,000000,21.85,22.38,21.43,22.38,1621,0
+FNWD.US,D,20230825,000000,21.52,21.52,21.52,21.52,368,0
+FNWD.US,D,20230828,000000,21,22.843,21,22.843,1893,0
+FNWD.US,D,20230829,000000,21.5,22.22,21.5,22.22,827,0
+FNWD.US,D,20230830,000000,21.75,21.75,21.75,21.75,339,0
+FNWD.US,D,20230901,000000,20.229,20.229,20.14,20.14,689,0
+FNWD.US,D,20230905,000000,20.52,22.54,20.5,21.67,4089,0
+FNWD.US,D,20230906,000000,20.67,21.88,20.65,20.9,6954,0
+FNWD.US,D,20230907,000000,21.4,21.4,20.05,21.4,2054,0
+FNWD.US,D,20230908,000000,21.11,21.4,20.7,20.75,6409,0
+FNWD.US,D,20230911,000000,20.8,21.05,19.49,19.66,8387,0
+FNWD.US,D,20230912,000000,19.8,20.47,19.7,19.92,9333,0
+FNWD.US,D,20230913,000000,20.9,21.35,20.9,21.35,586,0
+FNWD.US,D,20230915,000000,20.65,22.5,20.65,20.72,19860,0
+FNWD.US,D,20230918,000000,22.45,22.4995,21.5,21.705,10388,0
+FNWD.US,D,20230919,000000,22.48,22.48,21.7,22.25,2121,0
+FNWD.US,D,20230920,000000,22,23.919,22,22.26,25458,0
+FNWD.US,D,20230921,000000,23.29,23.29,21.5645,22.47,5819,0
+FNWD.US,D,20230922,000000,22.5,23.095,22.105,22.22,5671,0
+FNWD.US,D,20230925,000000,20.9,21.85,20.74,20.74,11572,0
+FNWD.US,D,20230926,000000,20.5138,21.21,20.5138,20.99,4192,0
+FNWD.US,D,20230927,000000,20.8,21.1,20.8,20.88,10227,0
+FNWD.US,D,20230928,000000,21,21.05,20.8,20.8,2041,0
+FNWD.US,D,20230929,000000,20.8,22.1299,20.79,22.1299,3015,0
+FNWD.US,D,20231002,000000,22,22,20.91,20.91,5907,0
+FNWD.US,D,20231003,000000,21,21,20.5,20.63,2301,0
+FNWD.US,D,20231004,000000,22.68,22.68,20.6033,20.75,3211,0
+FNWD.US,D,20231005,000000,20.98,21.16,20.75,21.16,6553,0
+FNWD.US,D,20231006,000000,21,23.8999,20.1927,21.7,20211,0
+FNWD.US,D,20231009,000000,22,22,21.7,21.7,2162,0
+FNWD.US,D,20231010,000000,22.49,22.49,21.522,21.7,4529,0
+FNWD.US,D,20231011,000000,21.41,21.41,21.41,21.41,346,0
+FNWD.US,D,20231012,000000,21.38,21.38,21.25,21.35,2170,0
+FNWD.US,D,20231013,000000,22.25,22.25,21.29,21.85,1633,0
+FNWD.US,D,20231016,000000,21.5001,22,21.5001,21.56,2137,0
+FNWD.US,D,20231017,000000,21.6,22,21.3,21.33,6942,0
+FNWD.US,D,20231018,000000,21.3,21.88,21.3,21.88,645,0
+FNWD.US,D,20231019,000000,21.9999,21.9999,20.8001,21,2905,0
+FNWD.US,D,20231023,000000,20.7167,20.7167,20.7167,20.7167,797,0
+FNWD.US,D,20231024,000000,20.5621,20.5621,19.57,19.57,10656,0
+FNWD.US,D,20231025,000000,19.5,19.79,19.05,19.05,1626,0
+FNWD.US,D,20231026,000000,19.05,19.05,18,18.51,5582,0
+FNWD.US,D,20231027,000000,17.8,19,17.2914,18.51,12161,0
+FNWD.US,D,20231030,000000,19.25,19.25,18.4,18.44,1207,0
+FNWD.US,D,20231031,000000,18.15,18.44,18.06,18.34,3546,0
+FNWD.US,D,20231101,000000,18.35,18.35,18.1,18.22,7699,0
+FNWD.US,D,20231102,000000,18.25,18.97,18.25,18.97,9697,0
+FNWD.US,D,20231103,000000,19.56,19.56,19,19.11,1891,0
+FNWD.US,D,20231106,000000,19.3473,20,19.3473,19.91,15087,0
+FNWD.US,D,20231107,000000,19.5965,19.96,19.5965,19.75,2338,0
+FNWD.US,D,20231108,000000,19.6,19.99,19.6,19.68,2936,0
+FNWD.US,D,20231109,000000,19.76,19.85,19.62,19.7,10897,0
+FNWD.US,D,20231110,000000,19.75,19.84,19.7,19.7,2816,0
+FNWD.US,D,20231113,000000,19.7,19.74,19.7,19.74,1678,0
+FNWD.US,D,20231114,000000,19.75,22,19.68,20.2,12883,0
+FNWD.US,D,20231115,000000,20.48,20.7,20.16,20.469,9451,0
+FNWD.US,D,20231116,000000,20,21.24,20,20.75,1636,0
+FNWD.US,D,20231117,000000,20.855,21.23,20.8312,21.23,606,0
+FNWD.US,D,20231120,000000,21,21.0375,21,21.0375,361,0
+FNWD.US,D,20231121,000000,20,21.22,20,20.99,2790,0
+FNWD.US,D,20231122,000000,20.77,20.88,20.77,20.87,3027,0
+FNWD.US,D,20231127,000000,21.0875,21.25,20.77,20.77,4779,0
+FNWD.US,D,20231128,000000,20.8,20.99,20.05,20.4,14567,0
+FNWD.US,D,20231129,000000,20.49,21.57,20.49,20.9,68603,0
+FNWD.US,D,20231130,000000,20.9,21.79,20.81,21.5,36936,0
+FNWD.US,D,20231201,000000,21.7,22.49,21.01,21.3,54390,0
+FNWD.US,D,20231204,000000,21.147,21.51,21.147,21.27,12574,0
+FNWD.US,D,20231205,000000,21.17,21.5,21.12,21.21,3195,0
+FNWD.US,D,20231206,000000,21.51,21.51,21.385,21.5,3605,0
+FNWD.US,D,20231207,000000,21.5,21.79,21.33,21.5,11941,0
+FNWD.US,D,20231208,000000,21.53,22.16,21.53,21.61,13773,0
+FNWD.US,D,20231211,000000,21.54,22.49,20.64,21.732,9481,0
+FNWD.US,D,20231212,000000,21.52,21.92,20.825,21.84,23865,0
+FNWD.US,D,20231213,000000,22,22.5,21.7,22.18,29133,0
+FNWD.US,D,20231214,000000,23.0515,23.22,22.5,23.02,6823,0
+FNWD.US,D,20231215,000000,23.3002,23.89,23.08,23.85,6818,0
+FNWD.US,D,20231218,000000,23.9,24.01,23.485,23.86,6589,0
+FNWD.US,D,20231219,000000,23.87,25.005,23.5,24.56,14588,0
+FNWD.US,D,20231220,000000,24.6,25.83,24.6,25.05,3652,0
+FNWD.US,D,20231221,000000,25.0427,25.245,25,25.245,1966,0
+FNWD.US,D,20231222,000000,25.42,25.49,25.3674,25.49,1609,0
+FNWD.US,D,20231226,000000,25.4,25.88,25.3,25.37,2677,0
+FNWD.US,D,20231227,000000,25.41,25.45,24.5001,25.24,10480,0
+FNWD.US,D,20231228,000000,24.7601,25.25,24.76,25.0674,3426,0
+FNWD.US,D,20231229,000000,24.8327,25.25,24.66,25.24,8543,0
+FNWD.US,D,20240102,000000,25,25.33,25,25.1,5499,0
+FNWD.US,D,20240103,000000,25.01,25.15,24.9,25.05,4405,0
+FNWD.US,D,20240104,000000,25.1899,25.67,24.75,24.75,7688,0
+FNWD.US,D,20240105,000000,25.36,25.36,25.36,25.36,460,0
+FNWD.US,D,20240108,000000,25.15,25.15,24.5,24.78,10373,0
+FNWD.US,D,20240109,000000,24.74,24.75,24.5,24.75,4860,0
+FNWD.US,D,20240110,000000,24.51,24.68,24.34,24.4,16031,0
+FNWD.US,D,20240111,000000,24.472,24.472,24.25,24.25,11797,0
+FNWD.US,D,20240112,000000,24.435,24.6783,24.435,24.6783,1033,0
+FNWD.US,D,20240116,000000,24.25,24.5,24,24.5,6988,0
+FNWD.US,D,20240117,000000,24,24.1,24,24.08,4067,0
+FNWD.US,D,20240118,000000,24.1,24.11,24,24,7886,0
+FNWD.US,D,20240119,000000,23.81,23.925,23.8,23.82,5834,0
+FNWD.US,D,20240122,000000,24.35,24.35,23.8,23.8,3631,0
+FNWD.US,D,20240123,000000,23.92,23.92,23.6,23.62,22855,0
+FNWD.US,D,20240124,000000,24.34,24.34,23.66,23.6925,8736,0
+FNWD.US,D,20240125,000000,24.23,24.35,24,24.0001,2292,0
+FNWD.US,D,20240126,000000,24,24,23.7,23.8,7365,0
+FNWD.US,D,20240129,000000,24.19,24.19,23.85,23.85,2936,0
+FNWD.US,D,20240130,000000,23.8535,24.22,23.81,23.85,2530,0
+FNWD.US,D,20240131,000000,24.02,24.74,24.02,24.15,25316,0
+FNWD.US,D,20240201,000000,24.16,24.75,23.5,24.26,8802,0
+FNWD.US,D,20240202,000000,24.29,24.62,23.8184,24.3,17355,0
+FNWD.US,D,20240205,000000,24.18,24.58,23.74,24.4999,15564,0
+FNWD.US,D,20240206,000000,24.34,24.5,23.84,24.35,5065,0
+FNWD.US,D,20240207,000000,24.005,24.2,23.5001,23.77,21755,0
+FNWD.US,D,20240208,000000,23.83,23.83,23.7,23.7,3052,0
+FNWD.US,D,20240209,000000,23.62,24.4533,23.61,24.02,3062,0
+FNWD.US,D,20240212,000000,24.02,24.2838,24,24.11,14011,0
+FNWD.US,D,20240213,000000,23.8101,24.218,23.81,24.05,8662,0
+FNWD.US,D,20240214,000000,23.8112,24.1641,23.81,23.95,3771,0
+FNWD.US,D,20240215,000000,23.85,24.1,23.72,23.98,3408,0
+FNWD.US,D,20240220,000000,24.04,24.04,23.66,23.8,9685,0
+FNWD.US,D,20240221,000000,23.7513,23.85,23.27,23.5,11589,0
+FNWD.US,D,20240222,000000,23.7,23.7,22.83,22.83,12618,0
+FNWD.US,D,20240223,000000,23.24,23.49,22.83,22.9,10637,0
+FNWD.US,D,20240226,000000,23.3,23.3,22.82,22.82,2145,0
+FNWD.US,D,20240227,000000,23.24,23.3,23.24,23.3,719,0
+FNWD.US,D,20240228,000000,23.45,23.45,23,23.3,53648,0
+FNWD.US,D,20240229,000000,23.7,23.7,23.3,23.3,6476,0
+FNWD.US,D,20240301,000000,23.15,23.3,23,23.06,7083,0
+FNWD.US,D,20240304,000000,23.04,23.28,22.91,22.95,23363,0
+FNWD.US,D,20240305,000000,22.94,23.47,22.901,23.2,10356,0
+FNWD.US,D,20240306,000000,23.24,23.54,23.16,23.22,6189,0
+FNWD.US,D,20240307,000000,23.4,23.505,23.2718,23.49,2697,0
+FNWD.US,D,20240308,000000,23.77,23.97,23.524,23.605,2024,0
+FNWD.US,D,20240311,000000,23.55,23.9,23.5,23.9,1356,0
+FNWD.US,D,20240312,000000,23.6306,23.96,23.55,23.55,1099,0
+FNWD.US,D,20240313,000000,23.85,23.89,23.57,23.61,2871,0
+FNWD.US,D,20240314,000000,23.6,23.765,23.5,23.73,4953,0
+FNWD.US,D,20240315,000000,23.6365,23.94,23.55,23.74,30904,0
+FNWD.US,D,20240318,000000,23.7033,23.88,23.61,23.7,152418,0
+FNWD.US,D,20240319,000000,23.7,23.78,23.53,23.53,4008,0
+FNWD.US,D,20240320,000000,23.5,23.73,23.5,23.7,22076,0
+FNWD.US,D,20240321,000000,23.79,24.93,23.745,24.72,12393,0
+FNWD.US,D,20240322,000000,24.76,24.9768,24.5,24.84,6924,0
+FNWD.US,D,20240325,000000,24.99,24.99,24.72,24.72,1806,0
+FNWD.US,D,20240326,000000,25,25,24.72,24.85,2054,0
+FNWD.US,D,20240327,000000,24.8,25,24.47,24.55,12148,0
+FNWD.US,D,20240328,000000,24.8,24.8,24.6,24.6,1562,0
+FNWD.US,D,20240401,000000,24.8,24.84,24.74,24.74,2473,0
+FNWD.US,D,20240402,000000,24.6,24.64,24.5,24.58,3244,0
+FNWD.US,D,20240403,000000,24.58,24.6,24.535,24.6,3483,0
+FNWD.US,D,20240404,000000,24.6,24.75,24.5,24.5,1849,0
+FNWD.US,D,20240405,000000,24.795,24.8425,24.45,24.6,925,0
+FNWD.US,D,20240408,000000,24.85,24.95,24.471,24.65,4564,0
+FNWD.US,D,20240409,000000,24.5,24.89,24.5,24.6,2385,0
+FNWD.US,D,20240410,000000,24.4,24.59,24.4,24.59,645,0
+FNWD.US,D,20240411,000000,24.45,24.59,24.45,24.59,593,0
+FNWD.US,D,20240412,000000,24.645,24.7,24.475,24.475,9454,0
+FNWD.US,D,20240415,000000,24.74,24.74,24.6,24.6,931,0
+FNWD.US,D,20240417,000000,24.5086,24.77,24.5086,24.77,1078,0
+FNWD.US,D,20240418,000000,24.95,24.99,24.81,24.82,1429,0
+FNWD.US,D,20240419,000000,24.65,24.96,24.62,24.7,3235,0
+FNWD.US,D,20240422,000000,24.64,24.65,24.64,24.65,690,0
+FNWD.US,D,20240423,000000,24.52,24.94,24.52,24.56,3088,0
+FNWD.US,D,20240424,000000,24.8,24.9604,24.8,24.9604,540,0
+FNWD.US,D,20240425,000000,24.61,24.85,24.6,24.6,2528,0
+FNWD.US,D,20240426,000000,24.75,24.75,24.5,24.5,3764,0
+FNWD.US,D,20240501,000000,24.5,24.625,24.5,24.575,2263,0
+FNWD.US,D,20240502,000000,24.57,24.65,24.54,24.54,1357,0
+FNWD.US,D,20240503,000000,24.69,24.73,24.56,24.625,5327,0
+FNWD.US,D,20240506,000000,24.9558,24.99,24.65,24.65,3887,0
+FNWD.US,D,20240507,000000,24.9,24.9,24.59,24.59,2555,0
+FNWD.US,D,20240508,000000,24.56,24.78,24.48,24.59,6518,0
+FNWD.US,D,20240509,000000,24.58,24.714,23.5,24.32,20507,0
+FNWD.US,D,20240510,000000,24.6,24.95,24.26,24.32,7613,0
+FNWD.US,D,20240513,000000,24.32,24.65,24.32,24.32,2776,0
+FNWD.US,D,20240514,000000,24.47,24.47,24.47,24.47,491,0
+FNWD.US,D,20240515,000000,24.52,24.8,24.5,24.56,3599,0
+FNWD.US,D,20240516,000000,24.5,24.67,24.5,24.66,3239,0
+FNWD.US,D,20240517,000000,24.66,24.66,24.52,24.52,1790,0
+FNWD.US,D,20240520,000000,24.78,24.79,24.78,24.788,566,0
+FNWD.US,D,20240521,000000,24.6,24.9,24.6,24.7,989,0
+FNWD.US,D,20240522,000000,24.89,24.99,24.71,24.71,5010,0
+FNWD.US,D,20240524,000000,24.845,24.845,24.6,24.6,2994,0
+FNWD.US,D,20240528,000000,24.52,24.8,24.52,24.6,1445,0
+FNWD.US,D,20240529,000000,24.755,24.755,24.51,24.51,1483,0
+FNWD.US,D,20240530,000000,24.51,24.74,24.5,24.56,1742,0
+FNWD.US,D,20240531,000000,24.51,24.74,24.31,24.48,15995,0
+FNWD.US,D,20240603,000000,24.4,24.73,24.4,24.6,5514,0
+FNWD.US,D,20240604,000000,24.62,24.62,24.62,24.62,1320,0
+FNWD.US,D,20240605,000000,24.5,24.74,24.32,24.45,13294,0
+FNWD.US,D,20240606,000000,24.42,24.5,24.4,24.4,3155,0
+FNWD.US,D,20240607,000000,24.3,24.5,24.3,24.39,1690,0
+FNWD.US,D,20240610,000000,24.44,24.44,24.36,24.36,1192,0
+FNWD.US,D,20240611,000000,24.36,24.36,24.3,24.36,2212,0
+FNWD.US,D,20240612,000000,24.48,24.48,24.37,24.4,3161,0
+FNWD.US,D,20240613,000000,24.4,24.4,24.4,24.4,3824,0
+FNWD.US,D,20240614,000000,24.31,24.45,24.31,24.31,2557,0
+FNWD.US,D,20240617,000000,24.3,24.3,24.3,24.3,459,0
+FNWD.US,D,20240618,000000,24.3,24.31,24.3,24.31,2407,0
+FNWD.US,D,20240620,000000,24.31,24.405,24.31,24.35,2467,0
+FNWD.US,D,20240621,000000,24.35,24.35,24.31,24.35,8578,0
+FNWD.US,D,20240624,000000,24.37,24.405,24.31,24.4,3112,0
+FNWD.US,D,20240626,000000,24.2,24.46,23.5,24.18,14187,0
+FNWD.US,D,20240627,000000,24.0615,24.47,24.01,24.47,7505,0
+FNWD.US,D,20240628,000000,24.36,24.75,24.36,24.52,4724,0
+FNWD.US,D,20240701,000000,24.96,24.96,24.96,24.96,2233,0
+FNWD.US,D,20240702,000000,24.52,24.74,24.52,24.54,2394,0
+FNWD.US,D,20240705,000000,24.56,24.88,24.55,24.85,2805,0
+FNWD.US,D,20240709,000000,24.54,24.8,24.54,24.67,3179,0
+FNWD.US,D,20240710,000000,24.67,24.76,24.6,24.6,2962,0
+FNWD.US,D,20240711,000000,24.8,24.99,24.71,24.72,3898,0
+FNWD.US,D,20240712,000000,24.77,26.05,24.74,24.74,18054,0
+FNWD.US,D,20240715,000000,25.25,25.72,24.8201,25,46382,0
+FNWD.US,D,20240716,000000,24.92,26.085,24.92,25.94,15227,0
+FNWD.US,D,20240717,000000,25.9,25.9,25.66,25.86,9366,0
+FNWD.US,D,20240718,000000,25.9,26,25.885,25.91,4755,0
+FNWD.US,D,20240719,000000,25.89,26.13,25.89,26.13,1081,0
+FNWD.US,D,20240722,000000,26.13,27.84,25.8457,27.77,6014,0
+FNWD.US,D,20240723,000000,27.85,28.98,25.6501,28.98,4898,0
+FNWD.US,D,20240725,000000,29,29,29,29,279,0
+FNWD.US,D,20240726,000000,28.96,28.96,28.695,28.7,998,0
+FNWD.US,D,20240729,000000,28.7,29.53,28.41,28.55,5355,0
+FNWD.US,D,20240730,000000,28.42,28.42,27.68,28.4,2091,0
+FNWD.US,D,20240731,000000,28.42,28.42,28.42,28.42,469,0
+FNWD.US,D,20240801,000000,28.25,28.7,26.51,28,6223,0
+FNWD.US,D,20240802,000000,27.725,28.17,27.725,28.17,499,0
+FNWD.US,D,20240806,000000,27.48,27.83,27.13,27.6,5836,0
+FNWD.US,D,20240807,000000,27.5,27.5,27.11,27.47,1138,0
+FNWD.US,D,20240808,000000,27.35,27.59,27.35,27.59,385,0
+FNWD.US,D,20240809,000000,27.27,27.55,27.27,27.55,480,0
+FNWD.US,D,20240812,000000,27.34,27.55,27.32,27.3201,2024,0
+FNWD.US,D,20240813,000000,27.32,27.435,27.32,27.32,1566,0
+FNWD.US,D,20240814,000000,27.32,27.32,27.25,27.25,1048,0
+FNWD.US,D,20240815,000000,27.25,27.34,26.8,27.11,3581,0
+FNWD.US,D,20240816,000000,27.16,27.3,27.11,27.3,5236,0
+FNWD.US,D,20240819,000000,27.31,27.36,27.3,27.36,1270,0
+FNWD.US,D,20240820,000000,27.36,27.36,27.168,27.35,1898,0
+FNWD.US,D,20240822,000000,27.03,27.34,27.01,27.34,1703,0
+FNWD.US,D,20240823,000000,27.34,27.41,27.21,27.38,8085,0
+FNWD.US,D,20240826,000000,27.27,27.27,27.26,27.26,3500,0
+FNWD.US,D,20240827,000000,27.2,27.35,27,27.35,1757,0
+FNWD.US,D,20240828,000000,27.33,27.33,27.33,27.33,279,0
+FNWD.US,D,20240829,000000,27.271,27.35,27.271,27.35,4466,0
+FNWD.US,D,20240830,000000,27.25,27.25,27.12,27.12,1218,0
+FNWD.US,D,20240903,000000,27.26,27.26,27.26,27.26,212,0
+FNWD.US,D,20240906,000000,27.3,27.4,27.3,27.4,1756,0
+FNWD.US,D,20240909,000000,27.4,27.42,27.21,27.35,10529,0
+FNWD.US,D,20240910,000000,27.52,27.74,27.52,27.66,924,0
+FNWD.US,D,20240911,000000,27.74,27.85,27.43,27.67,1650,0
+FNWD.US,D,20240912,000000,27.6999,29.59,27.6999,28.85,8174,0
+FNWD.US,D,20240913,000000,28.78,28.78,28.28,28.525,4045,0
+FNWD.US,D,20240916,000000,28.385,28.7,28.29,28.7,2170,0
+FNWD.US,D,20240917,000000,28.51,28.51,28,28.03,4441,0
+FNWD.US,D,20240918,000000,28.86,29.59,28.84,29.45,5216,0
+FNWD.US,D,20240919,000000,29.1,33.0478,29.1,32.4,7766,0
+FNWD.US,D,20240920,000000,32.14,32.945,31.3,31.99,19196,0
+FNWD.US,D,20240923,000000,31.78,32.47,31.78,32,3359,0
+FNWD.US,D,20240924,000000,31.35,31.5,30.7,31.35,4029,0
+FNWD.US,D,20240925,000000,30.83,31.25,30.8,31.2,4393,0
+FNWD.US,D,20240926,000000,31.7,31.7,31.7,31.7,623,0
+FNWD.US,D,20240927,000000,31.05,32,31,31.98,7211,0
+FNWD.US,D,20240930,000000,31.2622,32.24,31.2622,31.98,5797,0
+FNWD.US,D,20241001,000000,31.85,31.85,31.85,31.85,760,0
+FNWD.US,D,20241002,000000,31.63,31.77,31.63,31.7,1077,0
+FNWD.US,D,20241003,000000,31.06,31.78,30.5,31.13,4999,0
+FNWD.US,D,20241004,000000,31.8099,31.8099,31.74,31.78,619,0
+FNWD.US,D,20241007,000000,31.79,31.79,31.79,31.79,321,0
+FNWD.US,D,20241008,000000,31.56,31.77,31.56,31.77,1964,0
+FNWD.US,D,20241009,000000,31.76,31.76,31.76,31.76,1229,0
+FNWD.US,D,20241010,000000,31.76,32.99,31.7,31.74,9863,0
+FNWD.US,D,20241011,000000,31.72,31.86,31.71,31.86,1885,0
+FNWD.US,D,20241014,000000,31.3707,31.89,31.32,31.32,2430,0
+FNWD.US,D,20241015,000000,30.6901,31.89,30.6901,31.55,1970,0
+FNWD.US,D,20241016,000000,31.35,31.45,30.99,31.25,3476,0
+FNWD.US,D,20241017,000000,31.26,31.26,31.24,31.24,1662,0
+FNWD.US,D,20241018,000000,31.11,31.25,30.82,30.85,5248,0
+FNWD.US,D,20241021,000000,30.85,31.4,30.51,31.07,1680,0
+FNWD.US,D,20241022,000000,31.095,31.21,31.095,31.21,819,0
+FNWD.US,D,20241024,000000,31.2,31.24,31.2,31.24,1349,0
+FNWD.US,D,20241025,000000,31.23,31.23,31.23,31.23,416,0
+FNWD.US,D,20241028,000000,31.23,31.24,31.1004,31.24,1190,0
+FNWD.US,D,20241029,000000,30.755,31.23,30.26,31.23,2074,0
+FNWD.US,D,20241030,000000,31,31.24,31,31.24,966,0
+FNWD.US,D,20241031,000000,30.755,31.25,30.755,31.25,2516,0
+FNWD.US,D,20241101,000000,31.11,31.11,31.11,31.11,252,0
+FNWD.US,D,20241104,000000,31.25,33,31.25,31.88,8539,0
+FNWD.US,D,20241105,000000,31.95,32.4,31.86,31.98,4774,0
+FNWD.US,D,20241106,000000,32.9,33.5,32.02,32.4,2213,0
+FNWD.US,D,20241107,000000,32.05,32.45,31.58,31.58,2494,0
+FNWD.US,D,20241108,000000,31.05,31.05,31.05,31.05,600,0
+FNWD.US,D,20241112,000000,30.8,31,30.8,31,1620,0
+FNWD.US,D,20241113,000000,32.25,32.25,30.7477,31.18,878,0
+FNWD.US,D,20241114,000000,31.51,31.51,31.51,31.51,365,0
+FNWD.US,D,20241115,000000,31.5175,31.5175,31.25,31.4,1511,0
+FNWD.US,D,20241118,000000,31.11,31.15,31.1,31.15,1949,0
+FNWD.US,D,20241119,000000,30.4,31.16,30.4,31.15,2608,0
+FNWD.US,D,20241121,000000,30.85,31.08,30.85,31,1099,0
+FNWD.US,D,20241122,000000,31.04,31.04,30.74,30.75,7939,0
+FNWD.US,D,20241125,000000,31,31.2,30.7,30.75,22137,0
+FNWD.US,D,20241126,000000,30.75,31.05,30.65,30.76,3185,0
+FNWD.US,D,20241127,000000,30.66,31.1,30.66,30.91,4362,0
+FNWD.US,D,20241129,000000,31.2,31.2,31.2,31.2,1229,0
+FNWD.US,D,20241202,000000,31.43,31.79,31.06,31.38,2177,0
+FNWD.US,D,20241203,000000,31.474,31.474,31.02,31.02,3564,0
+FNWD.US,D,20241204,000000,31.01,31.01,31.01,31.01,859,0
+FNWD.US,D,20241205,000000,30.91,31.08,30.71,30.71,1684,0
+FNWD.US,D,20241206,000000,31.5,31.5,31.5,31.5,553,0
+FNWD.US,D,20241209,000000,31.5,31.5,30.71,30.9,5485,0
+FNWD.US,D,20241210,000000,30.6812,30.95,30.6812,30.85,2090,0
+FNWD.US,D,20241211,000000,30.75,30.9,30.66,30.67,4953,0
+FNWD.US,D,20241212,000000,30.5623,30.77,30.56,30.77,1355,0
+FNWD.US,D,20241213,000000,30.6,31.16,30.6,31.15,1147,0
+FNWD.US,D,20241216,000000,31,31,31,31,602,0
+FNWD.US,D,20241217,000000,30.81,30.81,30.14,30.48,9103,0
+FNWD.US,D,20241218,000000,30.31,30.35,29.31,29.31,5211,0
+FNWD.US,D,20241219,000000,30.05,30.05,29.93,29.93,1304,0
+FNWD.US,D,20241220,000000,29.7,30.25,29.7,30.21,3755,0
+FNWD.US,D,20241223,000000,29.81,29.96,29.37,29.37,5888,0
+FNWD.US,D,20241224,000000,29.38,29.45,29.38,29.45,719,0
+FNWD.US,D,20241226,000000,29.37,29.7,29.05,29.16,4979,0
+FNWD.US,D,20241227,000000,29.42,29.42,28.79,28.79,1158,0
+FNWD.US,D,20241230,000000,29.37,29.45,28.31,28.31,6992,0
+FNWD.US,D,20241231,000000,28.2,28.805,28.11,28.11,3554,0
+FNWD.US,D,20250102,000000,28.247,28.82,28.247,28.5,986,0
+FNWD.US,D,20250103,000000,28.32,28.32,28.32,28.32,725,0
+FNWD.US,D,20250106,000000,29.5,29.5,28.83,29.46,3048,0
+FNWD.US,D,20250107,000000,29.03,29.04,28.11,28.15,2631,0
+FNWD.US,D,20250108,000000,28.14,28.14,28,28,1630,0
+FNWD.US,D,20250110,000000,27.88,28.185,27.38,27.45,3335,0
+FNWD.US,D,20250113,000000,27.45,27.45,27.02,27.02,6425,0
+FNWD.US,D,20250114,000000,27.3,27.3,27.2,27.2,1926,0
+FNWD.US,D,20250115,000000,27.26,27.81,27.26,27.31,2331,0
+FNWD.US,D,20250116,000000,27.32,27.32,27,27,2957,0
+FNWD.US,D,20250117,000000,27,27.21,26.915,27.01,3623,0
+FNWD.US,D,20250121,000000,26.81,27.24,26.81,26.97,3791,0
+FNWD.US,D,20250122,000000,26.89,27.2,26.81,26.81,2815,0
+FNWD.US,D,20250123,000000,26.81,27.2,26.81,26.82,1687,0
+FNWD.US,D,20250124,000000,26.81,26.83,26.7012,26.78,2652,0
+FNWD.US,D,20250127,000000,27.09,27.09,26.85,26.85,647,0
+FNWD.US,D,20250128,000000,26.85,27,26.6,26.6,7466,0
+FNWD.US,D,20250129,000000,26.85,27.18,26.63,26.63,1444,0
+FNWD.US,D,20250130,000000,26.62,27.17,26.62,26.66,2162,0
+FNWD.US,D,20250131,000000,26.61,27.05,26.53,26.57,5159,0
+FNWD.US,D,20250203,000000,26.12,27.44,26.12,26.69,8363,0
+FNWD.US,D,20250204,000000,27,27,27,27,852,0
+FNWD.US,D,20250205,000000,27.0562,27.1,26.75,26.75,1158,0
+FNWD.US,D,20250206,000000,26.97,26.97,26.17,26.42,7143,0
+FNWD.US,D,20250207,000000,26.13,27,26.13,26.31,4263,0
+FNWD.US,D,20250210,000000,27,27.19,26.5,26.5,1828,0
+FNWD.US,D,20250211,000000,26.4,26.8,26.38,26.38,43730,0
+FNWD.US,D,20250212,000000,26.4396,27.0395,26.16,26.16,2460,0
+FNWD.US,D,20250213,000000,26.74,26.74,26.38,26.38,1090,0
+FNWD.US,D,20250214,000000,26.5,26.65,26.5,26.65,829,0
+FNWD.US,D,20250218,000000,26.97,27.05,26.55,26.55,1293,0
+FNWD.US,D,20250219,000000,26.55,26.87,26.53,26.53,3120,0
+FNWD.US,D,20250220,000000,26.6,26.7,26.5,26.5,1888,0
+FNWD.US,D,20250221,000000,26.55,26.55,26.5,26.5,2706,0
+FNWD.US,D,20250224,000000,26.45,27,26.39,26.65,1864,0
+FNWD.US,D,20250225,000000,26.75,26.75,26.31,26.31,1312,0
+FNWD.US,D,20250226,000000,26.57,26.7,26.36,26.36,2808,0
+FNWD.US,D,20250227,000000,26.45,26.6,26.45,26.6,984,0
+FNWD.US,D,20250228,000000,26.6,26.99,26.55,26.99,3013,0
+FNWD.US,D,20250303,000000,27,27,26.81,26.81,6457,0
+FNWD.US,D,20250304,000000,27.18,27.18,27.15,27.15,2221,0
+FNWD.US,D,20250305,000000,27.14,27.14,26.76,26.76,967,0
+FNWD.US,D,20250306,000000,26.75,28,26.75,27.01,9443,0
+FNWD.US,D,20250307,000000,27.05,28,27.05,27.99,3278,0
+FNWD.US,D,20250310,000000,27.9,28.16,27.55,27.55,2845,0
+FNWD.US,D,20250311,000000,27.75,27.9,27.5,27.9,3762,0
+FNWD.US,D,20250312,000000,27.8358,29.31,27.8358,29.31,8955,0
+FNWD.US,D,20250313,000000,29.4,29.42,29.08,29.36,6325,0
+FNWD.US,D,20250314,000000,29.4271,29.59,29.19,29.45,5000,0
+FNWD.US,D,20250317,000000,29.23,30,29.01,29.35,20192,0
+FNWD.US,D,20250318,000000,29.3801,29.585,29.38,29.38,4948,0
+FNWD.US,D,20250319,000000,29.77,29.77,29.09,29.09,3560,0
+FNWD.US,D,20250320,000000,29,29.45,28,28.68,6206,0
+FNWD.US,D,20250321,000000,28.392,29,28.392,28.94,4006,0
+FNWD.US,D,20250324,000000,29.4,29.4,29.15,29.2,2944,0
+FNWD.US,D,20250325,000000,29.42,29.42,29.34,29.34,1949,0
+FNWD.US,D,20250326,000000,29.3,29.3,28.9,29.19,4361,0
+FNWD.US,D,20250327,000000,29.3,29.3,29,29.2,5870,0
+FNWD.US,D,20250328,000000,29.1,29.1,29.1,29.1,1539,0
+FNWD.US,D,20250331,000000,29.001,29.21,29.001,29.1,4166,0
+FNWD.US,D,20250401,000000,29.2,29.2,29.01,29.11,1931,0
+FNWD.US,D,20250402,000000,29.25,29.37,29.1,29.1,6539,0
+FNWD.US,D,20250403,000000,29.05,29.195,28.24,28.94,4288,0
+FNWD.US,D,20250404,000000,28.5,29.46,28.2501,28.9,10107,0
+FNWD.US,D,20250407,000000,28.01,28.96,28.01,28.81,11484,0
+FNWD.US,D,20250408,000000,28.98,29.22,28.4601,28.6,11309,0
+FNWD.US,D,20250409,000000,28.66,29.5,28.51,29.4,17893,0
+FNWD.US,D,20250410,000000,29.46,29.5,28.89,28.91,9387,0
+FNWD.US,D,20250411,000000,29.09,29.19,28.95,28.95,5721,0
+FNWD.US,D,20250414,000000,29.39,29.39,29.25,29.35,8564,0
+FNWD.US,D,20250415,000000,29.47,29.79,29.3612,29.68,10989,0
+FNWD.US,D,20250416,000000,29.88,29.89,29.78,29.79,11601,0
+FNWD.US,D,20250417,000000,29.94,30.525,29.94,30.15,15866,0
+FNWD.US,D,20250421,000000,30.19,30.23,30.1138,30.19,4659,0
+FNWD.US,D,20250422,000000,30.34,30.545,30.24,30.36,14247,0
+FNWD.US,D,20250423,000000,30.85,31.055,30.8,30.93,10818,0
+FNWD.US,D,20250424,000000,30.9,31.16,30.9,31.01,13464,0
+FNWD.US,D,20250425,000000,30.8,31.1197,30.8,31.05,5443,0
+FNWD.US,D,20250428,000000,30.98,31,30.92,30.92,4941,0
+FNWD.US,D,20250429,000000,30.93,30.9573,30.4,30.9,8680,0
+FNWD.US,D,20250430,000000,30.77,30.85,30.66,30.66,9248,0
+FNWD.US,D,20250501,000000,30.89,30.89,30.72,30.72,4411,0
+FNWD.US,D,20250502,000000,30.87,31,30.7,30.81,9861,0
+FNWD.US,D,20250505,000000,30.59,30.89,30.59,30.83,10407,0
+FNWD.US,D,20250506,000000,30.89,31,30.36,30.36,6823,0
+FNWD.US,D,20250507,000000,30.6,30.715,29.91,30.06,11007,0
+FNWD.US,D,20250508,000000,30.58,30.59,30.25,30.39,7966,0
+FNWD.US,D,20250509,000000,30.59,30.59,30.25,30.25,6071,0
+FNWD.US,D,20250512,000000,30.58,30.6,30.13,30.13,4684,0
+FNWD.US,D,20250513,000000,30,30.55,30,30.25,4139,0
+FNWD.US,D,20250514,000000,30.425,30.51,30.2,30.2,4755,0
+FNWD.US,D,20250515,000000,30.56,30.56,30.2,30.2,2490,0
+FNWD.US,D,20250516,000000,30.6,30.6,30.29,30.29,5404,0
+FNWD.US,D,20250519,000000,30.56,30.56,30.26,30.26,3451,0
+FNWD.US,D,20250520,000000,30.26,30.35,30.02,30.02,4794,0
+FNWD.US,D,20250521,000000,30.23,30.38,30.23,30.34,3938,0
+FNWD.US,D,20250522,000000,30.4,30.4,30,30,5402,0
+FNWD.US,D,20250523,000000,30.35,30.39,30.14,30.35,4297,0
+FNWD.US,D,20250527,000000,30.4,30.4,29.655,29.92,8909,0
+FNWD.US,D,20250528,000000,30,30,29.64,29.84,5156,0
+FNWD.US,D,20250529,000000,29.99,29.99,29.17,29.17,6823,0
+FNWD.US,D,20250530,000000,29.42,29.95,29.16,29.19,6244,0
+FNWD.US,D,20250602,000000,29.15,29.83,29.13,29.13,5696,0
+FNWD.US,D,20250603,000000,29.1,29.42,29.1,29.26,5194,0
+FNWD.US,D,20250604,000000,29.25,29.475,29.06,29.06,8188,0
+FNWD.US,D,20250605,000000,29.1,29.37,29.0862,29.1,5283,0
+FNWD.US,D,20250606,000000,29.5,30.16,29.5,29.75,10122,0
+FNWD.US,D,20250609,000000,30.01,30.15,29.46,29.46,6986,0
+FNWD.US,D,20250610,000000,30.12,30.12,29.37,29.37,6179,0
+FNWD.US,D,20250611,000000,30,30.25,28.86,28.86,6304,0
+FNWD.US,D,20250612,000000,28.98,29.75,28.93,28.93,6660,0
+FNWD.US,D,20250613,000000,29,29,28.7,28.7,5044,0
+FNWD.US,D,20250616,000000,29.27,29.6,28.1,28.36,12380,0
+FNWD.US,D,20250617,000000,28.725,28.83,28.51,28.53,5845,0
+FNWD.US,D,20250618,000000,28.95,29,28.67,28.67,11349,0
+FNWD.US,D,20250620,000000,28.67,28.85,28.575,28.8,5663,0
+FNWD.US,D,20250623,000000,29,29,28.52,28.53,9859,0
+FNWD.US,D,20250624,000000,28.57,28.7,27.62,28.15,19127,0
+FNWD.US,D,20250625,000000,28.5,28.5,27.155,27.56,8976,0
+FNWD.US,D,20250626,000000,28.115,28.115,27.165,27.22,9894,0
+FNWD.US,D,20250627,000000,27.46,28.95,27.155,27.35,418053,0
+FNWD.US,D,20250630,000000,27.32,28.335,27.32,27.62,14452,0
+FNWD.US,D,20250701,000000,27.58,28.58,27.58,28.5,19112,0
+FNWD.US,D,20250702,000000,28.8,28.8,28.06,28.37,7593,0
+FNWD.US,D,20250703,000000,28.33,28.5,28.155,28.25,9749,0
+FNWD.US,D,20250707,000000,28.595,28.595,28.12,28.16,11871,0
+FNWD.US,D,20250708,000000,28.2309,28.3,27.885,28.03,16032,0
+FNWD.US,D,20250709,000000,28.06,28.45,28.06,28.22,4788,0
+FNWD.US,D,20250710,000000,28.19,28.25,28.0389,28.25,4831,0
+FNWD.US,D,20250711,000000,28.05,28.05,27.63,27.63,4414,0
+FNWD.US,D,20250714,000000,27.64,27.79,27.56,27.56,5623,0
+FNWD.US,D,20250715,000000,27.61,27.61,26.81,26.81,9973,0
+FNWD.US,D,20250716,000000,26.99,27.36,26.62,27.36,7989,0
+FNWD.US,D,20250717,000000,26.98,27.15,26.71,26.81,8578,0
+FNWD.US,D,20250718,000000,27.07,27.105,26.46,26.63,8585,0
+FNWD.US,D,20250721,000000,26.68,27,26.68,26.9,6812,0
+FNWD.US,D,20250722,000000,26.9,27.1,26.79,26.79,12073,0
+FNWD.US,D,20250723,000000,27.4,28.2,26.7871,28,79470,0
+FNWD.US,D,20250724,000000,28.0149,28.5,26.7,27.06,147439,0
+FNWD.US,D,20250725,000000,27.6,28.3,27.0201,27.7,90302,0
+FNWD.US,D,20250728,000000,27.69,28.49,27.14,27.79,141279,0
+FNWD.US,D,20250729,000000,27.9,28.43,27.11,27.8,136671,0
+FNWD.US,D,20250730,000000,27.82,28.99,27.5,28.05,160272,0
+FNWD.US,D,20250731,000000,28.3024,28.3024,27.32,27.73,142612,0
+FNWD.US,D,20250801,000000,27.55,28.235,27.28,27.52,106282,0
+FNWD.US,D,20250804,000000,27.79,28.112,27.12,27.54,145010,0
+FNWD.US,D,20250805,000000,27.53,27.83,27.16,27.59,25317,0
+FNWD.US,D,20250806,000000,27.46,27.97,27.27,27.52,80873,0
+FNWD.US,D,20250807,000000,27.65,27.69,27.36,27.36,38126,0
+FNWD.US,D,20250808,000000,27.69,28.5,27.69,28.22,38973,0
+FNWD.US,D,20250811,000000,28.3,28.5,28.13,28.47,15594,0
+FNWD.US,D,20250812,000000,28.38,30.245,28.3,30,87884,0
+FNWD.US,D,20250813,000000,29.45,30.585,29.45,29.94,142697,0
+FNWD.US,D,20250814,000000,29.59,30.25,29.48,29.59,66023,0
+FNWD.US,D,20250815,000000,29.76,30.21,29.36,29.61,53513,0
+FNWD.US,D,20250818,000000,29.72,29.88,29.3604,29.43,31846,0
+FNWD.US,D,20250819,000000,29.4702,29.4702,28.87,29.2,23299,0
+FNWD.US,D,20250820,000000,29.31,29.59,28.6701,29.28,48409,0
+FNWD.US,D,20250821,000000,29.25,29.58,29.07,29.34,37788,0
+FNWD.US,D,20250822,000000,29.21,30.43,29.21,30.43,37009,0
+FNWD.US,D,20250825,000000,30.4209,30.83,30.28,30.41,35663,0
+FNWD.US,D,20250826,000000,30.82,31.96,30.82,31.9,17506,0
+FNWD.US,D,20250827,000000,32.25,32.33,31.55,31.84,15465,0
+FNWD.US,D,20250828,000000,31.585,32.48,30.79,31.9,23545,0
+FNWD.US,D,20250829,000000,32.08,32.9,31.5701,32,48920,0
+FNWD.US,D,20250902,000000,31.76,32.025,31.68,31.72,11538,0
+FNWD.US,D,20250903,000000,31.35,31.83,31.285,31.505,25426,0
+FNWD.US,D,20250904,000000,31.725,32.35,31.725,32.35,8943,0
+FNWD.US,D,20250905,000000,32.35,32.63,32.31,32.63,7961,0
+FNWD.US,D,20250908,000000,32.55,32.55,32.23,32.41,4406,0
+FNWD.US,D,20250909,000000,32.367,32.41,31.83,31.87,10372,0
+FNWD.US,D,20250910,000000,31.1053,31.995,31.1053,31.75,4522,0
+FNWD.US,D,20250911,000000,30.7303,32.17,30.7303,31.76,27235,0
+FNWD.US,D,20250912,000000,31.76,32.18,31.76,32,14913,0
+FNWD.US,D,20250915,000000,32.2,32.47,31.94,32.03,23442,0
+FNWD.US,D,20250916,000000,31.54,31.765,31.54,31.765,5105,0
+FNWD.US,D,20250917,000000,32.0801,32.35,31.54,31.54,12357,0
+FNWD.US,D,20250918,000000,31.99,32.4,31.515,32.4,8878,0
+FNWD.US,D,20250919,000000,32.5,32.88,31.67,32,53240,0
+FNWD.US,D,20250922,000000,32.04,33.22,31.76,31.89,32781,0
+FNWD.US,D,20250923,000000,31.9,32.57,31.81,32.49,27771,0
+FNWD.US,D,20250924,000000,32.9,32.92,32.1011,32.74,7870,0
+FNWD.US,D,20250925,000000,32.86,32.86,32,32.22,14093,0
+FNWD.US,D,20250926,000000,32.2,32.335,32.13,32.3,4645,0
+FNWD.US,D,20250929,000000,32.43,32.97,31.81,32.17,13090,0
+FNWD.US,D,20250930,000000,32.1,32.58,31.86,32.09,9519,0
+FNWD.US,D,20251001,000000,32.43,32.43,31.87,32.01,7516,0
+FNWD.US,D,20251002,000000,32.21,32.21,31.53,31.73,8826,0
+FNWD.US,D,20251003,000000,32.97,33,31.65,31.77,12100,0
+FNWD.US,D,20251006,000000,32.69,33,31.665,31.93,53077,0
+FNWD.US,D,20251007,000000,31.81,33.005,31.57,31.8,17660,0
+FNWD.US,D,20251008,000000,32,32.4221,31.69,31.96,19673,0
+FNWD.US,D,20251009,000000,32.1,32.19,31.67,31.8,7420,0
+FNWD.US,D,20251010,000000,32.01,32.335,30.85,30.87,17635,0
+FNWD.US,D,20251013,000000,31.15,32.395,30.64,31.19,15178,0
+FNWD.US,D,20251014,000000,31.2332,32.52,31.2,32.22,41963,0
+FNWD.US,D,20251015,000000,32.75,33.285,32.34,32.52,23372,0
+FNWD.US,D,20251016,000000,32.6,33.1544,31.22,31.92,29212,0
+FNWD.US,D,20251017,000000,31.79,32.49,31.79,32.36,22636,0
+FNWD.US,D,20251020,000000,32.4442,33.24,31.895,32.51,16885,0
+FNWD.US,D,20251021,000000,32.52,33.44,32.44,33.02,20825,0
+FNWD.US,D,20251022,000000,33.19,33.5451,32.86,33,36239,0
+FNWD.US,D,20251023,000000,33.11,34.225,32.98,33.22,42906,0
+FNWD.US,D,20251024,000000,33.5,34.3953,32.87,33.2,57463,0
+FNWD.US,D,20251027,000000,33.29,34.0201,32.82,32.9,51963,0
+FNWD.US,D,20251028,000000,33.12,34,32.46,32.46,66025,0
+FNWD.US,D,20251029,000000,34,35.24,33.1,33.79,38975,0
+FNWD.US,D,20251030,000000,33.51,35.66,33,34.92,29711,0
+FNWD.US,D,20251031,000000,34.88,35.65,34.74,35.15,16500,0
+FNWD.US,D,20251103,000000,35.32,35.32,34.27,34.42,5550,0
+FNWD.US,D,20251104,000000,34.51,34.721,33.53,33.9,8109,0
+FNWD.US,D,20251105,000000,33.7,33.7001,33.04,33.43,10029,0
+FNWD.US,D,20251106,000000,33.48,34.18,32.7998,33.2,24675,0
+FNWD.US,D,20251107,000000,33.24,33.74,33.19,33.46,4953,0
+FNWD.US,D,20251110,000000,34.5,34.5,32.38,33.38,17587,0
+FNWD.US,D,20251111,000000,33.35,34.95,33.35,34.62,57819,0
+FNWD.US,D,20251112,000000,34.41,35.1,34.1,34.8,23128,0
+FNWD.US,D,20251113,000000,35.21,36.39,35.21,35.36,41488,0
+FNWD.US,D,20251114,000000,35.79,36.025,34.29,35.57,52081,0
+FNWD.US,D,20251117,000000,35.67,36.407,35.135,35.15,46472,0
+FNWD.US,D,20251118,000000,35,36.14,35,35.81,19769,0
+FNWD.US,D,20251119,000000,36,36.41,35.5001,36,16982,0
+FNWD.US,D,20251120,000000,36,36.57,35.76,35.89,18400,0
+FNWD.US,D,20251121,000000,36.05,37.44,36.05,36.87,26606,0
+FNWD.US,D,20251124,000000,37.11,37.44,36.2,36.56,61712,0
+FNWD.US,D,20251125,000000,37.38,37.98,36.925,37.2,72405,0
+FNWD.US,D,20251126,000000,37.37,38.485,36.625,38,69397,0
+FNWD.US,D,20251128,000000,37.54,38.47,36.97,38.005,39323,0
+FNWD.US,D,20251201,000000,38.01,39.145,37.9,38.39,66250,0
+FNWD.US,D,20251202,000000,38.18,39.84,37.98,38.05,97138,0
+FNWD.US,D,20251203,000000,38.15,39.99,38.15,39.93,84817,0
+FNWD.US,D,20251204,000000,39.6,39.88,38.91,39.47,28584,0
+FNWD.US,D,20251205,000000,39.21,39.645,38.27,38.56,26577,0
+FNWD.US,D,20251208,000000,38.57,38.97,38.02,38.04,10471,0
+FNWD.US,D,20251209,000000,38.415,38.72,37.7925,38.11,15040,0
+FNWD.US,D,20251210,000000,36.37,38.735,36.37,38.54,23213,0
+FNWD.US,D,20251211,000000,38.71,39.2,38.71,39.05,18759,0
+FNWD.US,D,20251212,000000,39.21,39.24,38.4401,38.94,27176,0
+FNWD.US,D,20251215,000000,39.33,39.35,38.816894,38.98,14793,0
+FNWD.US,D,20251216,000000,39.08,39.2,38.34,38.34,10704,0
+FNWD.US,D,20251217,000000,38.25,38.25,37.45,37.745,8487,0
+FNWD.US,D,20251218,000000,37.84,38.7199,37.7501,38.31,15460,0
+FNWD.US,D,20251219,000000,38.36,38.36,37.365,38.02,33201,0
+FNWD.US,D,20251222,000000,37.82,38.02,37.09,37.52,25011,0
+FNWD.US,D,20251223,000000,37.15,37.47,37.06,37.28,9102,0
+FNWD.US,D,20251224,000000,37.11,37.335,36.75,36.88,7375,0
+FNWD.US,D,20251226,000000,36.8899,36.8899,36.3918,36.85,5023,0
+FNWD.US,D,20251229,000000,36.475,36.475,35.3,35.42,7985,0
+FNWD.US,D,20251230,000000,36,36,35.19,35.43,15406,0
+FNWD.US,D,20251231,000000,35.22,35.9799,34.95,35.19,29468,0
+FNWD.US,D,20260102,000000,35.26,35.61,34.54,35.6,19030,0
+FNWD.US,D,20260105,000000,35.37,35.935,34.83,34.83,18517,0
+FNWD.US,D,20260106,000000,35,35.0201,34.06,34.06,16573,0
+FNWD.US,D,20260107,000000,33.91,34.4,33.61,33.98,8103,0
+FNWD.US,D,20260108,000000,33.61,35.39,33.61,35.23,11071,0
+FNWD.US,D,20260109,000000,35.32,35.46,34.205,34.65,11170,0
+FNWD.US,D,20260112,000000,34.99,35.06,34.48,34.56,7533,0
+FNWD.US,D,20260113,000000,34.64,35.355,34.53,34.95,29197,0
+FNWD.US,D,20260114,000000,35.12,35.35,34.64,35.265,10514,0
+FNWD.US,D,20260115,000000,35.09,36.37,34.118,35.66,23561,0
+FNWD.US,D,20260116,000000,35.56,36.37,35.191,35.91,44383,0
+FNWD.US,D,20260120,000000,36.375,36.6,35.87,36.17,66872,0
+FNWD.US,D,20260121,000000,36.56,37.96,36.1332,37.96,24696,0
+FNWD.US,D,20260122,000000,38.55,38.74,37.23,37.58,14891,0
+FNWD.US,D,20260123,000000,36.45,36.65,36.45,36.65,2998,0
+FNWD.US,D,20260126,000000,36.86,36.86,36.01,36.48,8655,0
+FNWD.US,D,20260127,000000,36.56,36.87,36.42,36.64,6641,0
+FNWD.US,D,20260128,000000,36.21,36.21,34.76,34.95,18852,0
+FNWD.US,D,20260129,000000,35.5,36.34,35.37,36.34,12576,0
+FNWD.US,D,20260130,000000,35.565,36.82,35.45,36.645,15561,0
+FNWD.US,D,20260202,000000,36.68,37.99,36.5701,37.02,34761,0
+FNWD.US,D,20260203,000000,38.045,38.49,37.283,38.25,27475,0
+FNWD.US,D,20260204,000000,38.36,38.7,37.86,37.86,8557,0
+FNWD.US,D,20260205,000000,38.415,38.67,38.16,38.4,9498,0
+FNWD.US,D,20260206,000000,38.11,38.99,38.11,38.79,11585,0
+FNWD.US,D,20260209,000000,38.7979,38.97,38.67,38.8,8966,0
+FNWD.US,D,20260210,000000,38.62,38.7,38.47,38.47,4915,0
+FNWD.US,D,20260211,000000,38.5,38.5,37.41,37.41,4024,0
+FNWD.US,D,20260212,000000,37.95,38.03,36.97,36.97,19607,0
+FNWD.US,D,20260213,000000,37.5,37.64,36.85,37.64,25034,0
+FNWD.US,D,20260217,000000,38.12,38.12,36.99,36.99,10518,0
+FNWD.US,D,20260218,000000,37,37.31,36.745,37.22,5466,0

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

@@ -0,0 +1,1011 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAINZ.US,D,20210820,000000,25.14,25.95,25.1,25.3,146772,0
+GAINZ.US,D,20210823,000000,25.35,25.4792,25.23,25.36,60287,0
+GAINZ.US,D,20210824,000000,25.38,25.4,25.335,25.3699,40257,0
+GAINZ.US,D,20210825,000000,25.35,25.35,25.16,25.19,33658,0
+GAINZ.US,D,20210826,000000,25.232,25.35,25.22,25.3,84821,0
+GAINZ.US,D,20210827,000000,25.3,25.4,25.275,25.4,48690,0
+GAINZ.US,D,20210830,000000,25.4,25.4,25.355,25.37,102829,0
+GAINZ.US,D,20210831,000000,25.37,25.37,25.02,25.02,229428,0
+GAINZ.US,D,20210901,000000,25.1799,25.2999,25.145,25.23,52040,0
+GAINZ.US,D,20210902,000000,25.25,25.36,25.245,25.36,29642,0
+GAINZ.US,D,20210903,000000,25.3686,25.39,25.3,25.34,24322,0
+GAINZ.US,D,20210907,000000,25.31,25.5,25.28,25.47,75822,0
+GAINZ.US,D,20210908,000000,25.47,25.47,25.43,25.47,8189,0
+GAINZ.US,D,20210909,000000,25.45,25.5,25.41,25.5,13108,0
+GAINZ.US,D,20210910,000000,25.5,25.55,25.5,25.55,17950,0
+GAINZ.US,D,20210913,000000,25.525,25.82,25.52,25.7,31444,0
+GAINZ.US,D,20210914,000000,25.7,25.81,25.7,25.7,3850,0
+GAINZ.US,D,20210915,000000,25.68,25.9,25.68,25.78,53555,0
+GAINZ.US,D,20210916,000000,25.75,25.87,25.725,25.87,9816,0
+GAINZ.US,D,20210917,000000,25.75,25.96,25.75,25.9,3100,0
+GAINZ.US,D,20210920,000000,25.85,25.9,25.85,25.9,4499,0
+GAINZ.US,D,20210921,000000,25.9,25.9,25.75,25.9,6332,0
+GAINZ.US,D,20210922,000000,25.8,25.95,25.8,25.94,12825,0
+GAINZ.US,D,20210923,000000,25.85,25.93,25.65,25.88,11528,0
+GAINZ.US,D,20210924,000000,25.685,25.9,25.685,25.9,9755,0
+GAINZ.US,D,20210927,000000,25.89,26.075,25.89,26.06,12610,0
+GAINZ.US,D,20210928,000000,26.01,26.1,26.01,26.1,5943,0
+GAINZ.US,D,20210930,000000,25.9333,26.86,25.89,26.77,600716,0
+GAINZ.US,D,20211001,000000,26.42,26.55,26.3,26.36,78885,0
+GAINZ.US,D,20211004,000000,26.3,26.35,26.09,26.1,23125,0
+GAINZ.US,D,20211005,000000,26.27,26.2981,26.11,26.28,2980,0
+GAINZ.US,D,20211006,000000,26.11,26.3,26.09,26.285,4710,0
+GAINZ.US,D,20211007,000000,26.22,26.28,26.22,26.28,658,0
+GAINZ.US,D,20211008,000000,26.2899,26.2899,26.04,26.2,3457,0
+GAINZ.US,D,20211011,000000,26.2288,26.35,26.2288,26.35,7052,0
+GAINZ.US,D,20211012,000000,26.35,26.5,26.35,26.47,11593,0
+GAINZ.US,D,20211013,000000,26.48,26.49,26,26.49,14446,0
+GAINZ.US,D,20211014,000000,26.3519,26.49,26.177,26.49,7740,0
+GAINZ.US,D,20211015,000000,26.45,26.45,26.429,26.45,6210,0
+GAINZ.US,D,20211018,000000,26.48,26.48,26.4,26.4,5026,0
+GAINZ.US,D,20211019,000000,25.7701,26.45,25.7701,26.35,6641,0
+GAINZ.US,D,20211020,000000,26.34,26.45,25.9724,26.4254,4760,0
+GAINZ.US,D,20211021,000000,26.4,26.41,26.3,26.3,1888,0
+GAINZ.US,D,20211022,000000,26.1913,26.45,26.178,26.4,21984,0
+GAINZ.US,D,20211025,000000,26.12,26.35,25.87,26.35,7337,0
+GAINZ.US,D,20211026,000000,25.9085,26.3499,25.84,26.1,11467,0
+GAINZ.US,D,20211027,000000,26.25,26.45,26.22,26.22,13140,0
+GAINZ.US,D,20211028,000000,26.35,26.39,25.95,26.01,27522,0
+GAINZ.US,D,20211029,000000,26.13,26.4,26.1,26.25,10332,0
+GAINZ.US,D,20211101,000000,26.205,26.205,26.2,26.2,1723,0
+GAINZ.US,D,20211102,000000,26.3143,26.36,26.3143,26.34,3323,0
+GAINZ.US,D,20211103,000000,26.2781,26.45,26.107,26.33,13206,0
+GAINZ.US,D,20211104,000000,26.3068,26.45,26.3068,26.4,10508,0
+GAINZ.US,D,20211105,000000,26.24,26.45,26.06,26.06,6739,0
+GAINZ.US,D,20211108,000000,26.32,26.45,26.3,26.3497,16578,0
+GAINZ.US,D,20211109,000000,26.3516,26.45,25.9601,26.4,9022,0
+GAINZ.US,D,20211110,000000,26.3,26.375,26.3,26.35,2949,0
+GAINZ.US,D,20211111,000000,26.1872,26.1872,26.1872,26.1872,651,0
+GAINZ.US,D,20211112,000000,26.44,26.44,26.25,26.34,4953,0
+GAINZ.US,D,20211115,000000,26.16,26.17,26.15,26.16,1390,0
+GAINZ.US,D,20211116,000000,26.29,26.4143,26.2,26.25,21370,0
+GAINZ.US,D,20211118,000000,26.3417,26.3417,25.95,26.27,14305,0
+GAINZ.US,D,20211119,000000,26.2901,26.43,26.2901,26.43,5548,0
+GAINZ.US,D,20211122,000000,26.08,26.2,25.95,26.2,3720,0
+GAINZ.US,D,20211124,000000,26.3,26.45,26.3,26.45,6891,0
+GAINZ.US,D,20211126,000000,25.95,26.01,25.95,26.01,202,0
+GAINZ.US,D,20211129,000000,25.97,26.375,25.9501,26.2667,8314,0
+GAINZ.US,D,20211130,000000,26.25,26.27,25.51,25.61,20678,0
+GAINZ.US,D,20211201,000000,25.8604,26.02,25.7601,25.89,18544,0
+GAINZ.US,D,20211202,000000,25.78,25.8,25.76,25.8,2146,0
+GAINZ.US,D,20211203,000000,25.8566,25.8611,25.8566,25.8611,1480,0
+GAINZ.US,D,20211206,000000,25.4801,26.0598,25.48,26.01,10663,0
+GAINZ.US,D,20211207,000000,26.05,26.15,26.05,26.15,3690,0
+GAINZ.US,D,20211208,000000,26.15,26.2,26.14,26.15,11937,0
+GAINZ.US,D,20211209,000000,26.1,26.25,26.1,26.25,562,0
+GAINZ.US,D,20211213,000000,26,26.05,25.9,25.9,4268,0
+GAINZ.US,D,20211214,000000,25.55,25.9699,25.3901,25.9699,2794,0
+GAINZ.US,D,20211215,000000,25.66,25.66,25.66,25.66,712,0
+GAINZ.US,D,20211216,000000,25.86,26.04,25.84,25.925,5753,0
+GAINZ.US,D,20211217,000000,25.9,25.9,25.9,25.9,384,0
+GAINZ.US,D,20211220,000000,25.8901,25.91,25.8901,25.91,1191,0
+GAINZ.US,D,20211222,000000,26,26.05,26,26.025,1335,0
+GAINZ.US,D,20211223,000000,25.9925,26.05,25.9923,26.05,2977,0
+GAINZ.US,D,20211227,000000,25.81,25.81,25.7,25.7,2255,0
+GAINZ.US,D,20211228,000000,25.81,26.05,25.79,26.0103,11989,0
+GAINZ.US,D,20211229,000000,25.9299,26.05,25.9118,26,9964,0
+GAINZ.US,D,20211230,000000,26.04,26.08,25.9431,26.05,11108,0
+GAINZ.US,D,20211231,000000,26.1,27.44,26.1,26.27,18653,0
+GAINZ.US,D,20220103,000000,26,26.2485,26,26.2485,1000,0
+GAINZ.US,D,20220104,000000,26.01,26.01,26.01,26.01,734,0
+GAINZ.US,D,20220105,000000,26,26.05,25.85,25.85,4816,0
+GAINZ.US,D,20220106,000000,25.85,25.85,25.69,25.7,8854,0
+GAINZ.US,D,20220107,000000,25.7,25.7,25.65,25.699,2493,0
+GAINZ.US,D,20220110,000000,25.61,25.67,25.5,25.67,7269,0
+GAINZ.US,D,20220111,000000,25.7,25.9,25.699,25.88,7205,0
+GAINZ.US,D,20220112,000000,25.8568,25.8999,25.8568,25.8999,1772,0
+GAINZ.US,D,20220113,000000,25.55,25.8499,25.52,25.54,16773,0
+GAINZ.US,D,20220114,000000,25.6,25.6,25.45,25.45,30887,0
+GAINZ.US,D,20220118,000000,25.36,25.44,25.32,25.43,7308,0
+GAINZ.US,D,20220119,000000,25.51,25.5499,25.3,25.4686,9121,0
+GAINZ.US,D,20220120,000000,25.3933,25.45,25.3933,25.4491,6040,0
+GAINZ.US,D,20220121,000000,25.4265,25.4799,25.4122,25.4122,1849,0
+GAINZ.US,D,20220124,000000,25.28,25.4,25.25,25.323,3883,0
+GAINZ.US,D,20220125,000000,25.4,25.4,25.2501,25.2501,978,0
+GAINZ.US,D,20220126,000000,25.4399,25.55,25.27,25.42,9416,0
+GAINZ.US,D,20220127,000000,25.3,25.5399,25.25,25.28,9989,0
+GAINZ.US,D,20220128,000000,25.2,25.39,25.2,25.2,5751,0
+GAINZ.US,D,20220131,000000,25.32,25.35,25.23,25.23,3606,0
+GAINZ.US,D,20220201,000000,25.4303,25.4306,25.3487,25.3487,3156,0
+GAINZ.US,D,20220202,000000,25.4,25.465,25.2,25.2,59778,0
+GAINZ.US,D,20220203,000000,25.28,25.3,25.18,25.3,7549,0
+GAINZ.US,D,20220204,000000,25.2996,25.2996,25,25.01,8614,0
+GAINZ.US,D,20220207,000000,25,25.4799,25,25.27,9336,0
+GAINZ.US,D,20220208,000000,25.14,25.3056,25.0501,25.2955,2384,0
+GAINZ.US,D,20220209,000000,25.23,25.3141,25.1,25.3141,4939,0
+GAINZ.US,D,20220210,000000,25.2309,25.42,24.95,25.19,46592,0
+GAINZ.US,D,20220211,000000,25.11,25.22,25.01,25.04,24265,0
+GAINZ.US,D,20220214,000000,25.04,25.084,24.94,25.04,8848,0
+GAINZ.US,D,20220215,000000,25.27,25.3,25.0601,25.26,3270,0
+GAINZ.US,D,20220216,000000,25.15,25.3999,25.15,25.35,10062,0
+GAINZ.US,D,20220217,000000,25.06,25.0965,25.06,25.0965,801,0
+GAINZ.US,D,20220218,000000,25.1,25.214,25.1,25.214,2650,0
+GAINZ.US,D,20220222,000000,25.09,25.288,25.09,25.24,6454,0
+GAINZ.US,D,20220223,000000,25.24,25.24,25.21,25.23,1527,0
+GAINZ.US,D,20220224,000000,25.17,25.17,25.17,25.17,777,0
+GAINZ.US,D,20220225,000000,25.0401,25.0401,25.04,25.04,1356,0
+GAINZ.US,D,20220228,000000,25.2,25.2,25,25,4039,0
+GAINZ.US,D,20220301,000000,25,25.23,25,25.23,1341,0
+GAINZ.US,D,20220302,000000,25.25,25.25,25.25,25.25,449,0
+GAINZ.US,D,20220303,000000,25.08,25.08,25.03,25.03,4116,0
+GAINZ.US,D,20220304,000000,25.06,25.07,24.84,24.8799,3578,0
+GAINZ.US,D,20220307,000000,25,25.018,24.75,24.75,9523,0
+GAINZ.US,D,20220308,000000,24.78,24.99,24.75,24.99,1655,0
+GAINZ.US,D,20220309,000000,24.8,25.38,24.75,25.3,4524,0
+GAINZ.US,D,20220310,000000,25.28,25.3,25.1098,25.2,6548,0
+GAINZ.US,D,20220311,000000,25,25.22,24.88,24.88,7090,0
+GAINZ.US,D,20220314,000000,25,25,24.57,24.57,4334,0
+GAINZ.US,D,20220315,000000,24.97,24.97,24.67,24.67,1205,0
+GAINZ.US,D,20220316,000000,24.7,24.7,24.7,24.7,249,0
+GAINZ.US,D,20220317,000000,25.11,25.11,25.11,25.11,650,0
+GAINZ.US,D,20220318,000000,25.1,25.1,25.09,25.09,409,0
+GAINZ.US,D,20220321,000000,25.1,25.19,24.9,24.9,2103,0
+GAINZ.US,D,20220322,000000,24.88,25.05,24.88,25.05,1977,0
+GAINZ.US,D,20220323,000000,25.1,25.19,25.0995,25.0995,2565,0
+GAINZ.US,D,20220324,000000,25,25.15,25,25.15,1218,0
+GAINZ.US,D,20220325,000000,25,25.1,24.97,25.1,2761,0
+GAINZ.US,D,20220328,000000,25.12,25.15,24.9512,24.9512,2003,0
+GAINZ.US,D,20220329,000000,25.12,25.15,25.0197,25.1,2587,0
+GAINZ.US,D,20220330,000000,24.95,25.15,24.95,25.11,4780,0
+GAINZ.US,D,20220331,000000,25.124,25.124,24.96,24.96,966,0
+GAINZ.US,D,20220404,000000,25.04,25.1,24.9801,24.9801,905,0
+GAINZ.US,D,20220407,000000,25.1199,25.1199,24.96,24.96,900,0
+GAINZ.US,D,20220408,000000,24.96,25.0003,24.96,24.9601,1678,0
+GAINZ.US,D,20220411,000000,24.96,25.09,24.83,25.09,2312,0
+GAINZ.US,D,20220413,000000,25,25,24.95,25,6878,0
+GAINZ.US,D,20220418,000000,24.5,24.89,24.5,24.55,8970,0
+GAINZ.US,D,20220419,000000,24.55,24.8291,24.2,24.25,4640,0
+GAINZ.US,D,20220420,000000,24.24,24.24,24,24.16,1530,0
+GAINZ.US,D,20220421,000000,24.16,24.16,24.16,24.16,1830,0
+GAINZ.US,D,20220422,000000,24.3,24.3,24.05,24.05,1062,0
+GAINZ.US,D,20220425,000000,24.05,24.0501,23.87,23.87,6303,0
+GAINZ.US,D,20220426,000000,23.99,24.37,23.99,24.37,3231,0
+GAINZ.US,D,20220427,000000,24.33,24.36,24.33,24.36,1226,0
+GAINZ.US,D,20220429,000000,24.115,24.85,23.8651,24.85,14148,0
+GAINZ.US,D,20220502,000000,24.75,24.75,24.69,24.74,8120,0
+GAINZ.US,D,20220503,000000,24.3,24.3,24.3,24.3,657,0
+GAINZ.US,D,20220504,000000,24.3,24.77,24.3,24.77,8256,0
+GAINZ.US,D,20220505,000000,24.8,24.8,24.1101,24.2595,2232,0
+GAINZ.US,D,20220506,000000,24.44,24.44,23.99,24.345,1245,0
+GAINZ.US,D,20220509,000000,23.82,23.82,23.58,23.58,4503,0
+GAINZ.US,D,20220510,000000,23.63,23.63,23.515,23.515,627,0
+GAINZ.US,D,20220511,000000,23.5,23.5,23.25,23.25,740,0
+GAINZ.US,D,20220512,000000,23.25,23.25,23.25,23.25,222,0
+GAINZ.US,D,20220513,000000,23.25,23.75,23.25,23.7495,3343,0
+GAINZ.US,D,20220517,000000,23.29,23.35,23.29,23.33,1594,0
+GAINZ.US,D,20220518,000000,23.58,23.63,23.5,23.51,2343,0
+GAINZ.US,D,20220523,000000,23.52,23.52,23.51,23.51,614,0
+GAINZ.US,D,20220524,000000,23.5,23.5,23.5,23.5,980,0
+GAINZ.US,D,20220525,000000,23.72,23.74,23.43,23.73,1084,0
+GAINZ.US,D,20220526,000000,23.49,24.76,23.29,24.545,13421,0
+GAINZ.US,D,20220527,000000,24.47,24.79,24.47,24.79,750,0
+GAINZ.US,D,20220531,000000,24.7,24.84,24.7,24.79,18116,0
+GAINZ.US,D,20220601,000000,24.66,24.78,24.66,24.75,1679,0
+GAINZ.US,D,20220602,000000,24.64,24.64,23.69,23.69,1365,0
+GAINZ.US,D,20220603,000000,23.95,23.95,23.95,23.95,400,0
+GAINZ.US,D,20220606,000000,24.04,24.04,24.0006,24.02,703,0
+GAINZ.US,D,20220607,000000,24.17,24.2,24.17,24.2,849,0
+GAINZ.US,D,20220609,000000,23.91,24.02,23.86,24.0101,5378,0
+GAINZ.US,D,20220610,000000,24.01,24.06,23.39,23.43,12041,0
+GAINZ.US,D,20220613,000000,23.26,24.45,23.1201,23.58,6304,0
+GAINZ.US,D,20220616,000000,23.15,23.34,22.82,23.12,2294,0
+GAINZ.US,D,20220621,000000,23.15,23.25,23.15,23.25,1362,0
+GAINZ.US,D,20220622,000000,22.8,23.8199,22.8,23.46,1878,0
+GAINZ.US,D,20220623,000000,23.4041,23.4041,23.4041,23.4041,287,0
+GAINZ.US,D,20220624,000000,23.4799,23.4799,23.136,23.2672,1091,0
+GAINZ.US,D,20220628,000000,23.46,23.48,23.45,23.47,940,0
+GAINZ.US,D,20220629,000000,23.4999,24.24,23.34,24.24,892,0
+GAINZ.US,D,20220630,000000,23.5,23.5,23.5,23.5,936,0
+GAINZ.US,D,20220701,000000,23.65,23.65,23.22,23.22,2855,0
+GAINZ.US,D,20220705,000000,23.35,23.35,23.2,23.2,333,0
+GAINZ.US,D,20220706,000000,23.9999,23.9999,23.25,23.25,1136,0
+GAINZ.US,D,20220707,000000,23.49,23.6,23.49,23.56,725,0
+GAINZ.US,D,20220712,000000,23.2,23.64,23.2,23.2,1520,0
+GAINZ.US,D,20220713,000000,23.3,23.3,23.3,23.3,456,0
+GAINZ.US,D,20220714,000000,22.86,22.86,22.775,22.86,1383,0
+GAINZ.US,D,20220718,000000,22.9,23.6,22.9,23.57,2775,0
+GAINZ.US,D,20220719,000000,23.54,23.88,23.54,23.88,1800,0
+GAINZ.US,D,20220720,000000,23.87,24,23.56,23.59,1727,0
+GAINZ.US,D,20220721,000000,23.6,23.95,23.6,23.89,1597,0
+GAINZ.US,D,20220725,000000,23.89,23.89,23.89,23.89,338,0
+GAINZ.US,D,20220726,000000,23.5,23.59,23.45,23.45,1049,0
+GAINZ.US,D,20220727,000000,23.5,23.81,23.5,23.81,1042,0
+GAINZ.US,D,20220728,000000,23.61,25.2,23.51,24.1,14956,0
+GAINZ.US,D,20220729,000000,24.1,24.15,23.96,23.96,1683,0
+GAINZ.US,D,20220801,000000,24.01,24.01,23.8488,23.8488,464,0
+GAINZ.US,D,20220803,000000,23.7338,23.7338,23.465,23.465,3488,0
+GAINZ.US,D,20220804,000000,23.41,23.45,23.41,23.45,1405,0
+GAINZ.US,D,20220805,000000,23.35,23.5,23.35,23.5,3804,0
+GAINZ.US,D,20220808,000000,23.5,23.5,23.5,23.5,633,0
+GAINZ.US,D,20220809,000000,23.4999,23.4999,23.195,23.43,1782,0
+GAINZ.US,D,20220810,000000,23.5,23.59,23.5,23.59,930,0
+GAINZ.US,D,20220811,000000,23.7,23.7,23.7,23.7,325,0
+GAINZ.US,D,20220812,000000,23.535,23.75,23.535,23.75,1128,0
+GAINZ.US,D,20220815,000000,23.81,23.81,23.81,23.81,145,0
+GAINZ.US,D,20220816,000000,24.12,24.12,24.12,24.12,232,0
+GAINZ.US,D,20220817,000000,23.05,23.05,23.05,23.05,612,0
+GAINZ.US,D,20220818,000000,23.55,23.55,23.55,23.55,181,0
+GAINZ.US,D,20220819,000000,24.77,24.77,24.31,24.31,1159,0
+GAINZ.US,D,20220822,000000,24.3099,24.31,24.27,24.27,444,0
+GAINZ.US,D,20220823,000000,23.92,23.92,23.71,23.71,913,0
+GAINZ.US,D,20220824,000000,24.2579,24.2579,24.15,24.15,2694,0
+GAINZ.US,D,20220825,000000,24,24,24,24,245,0
+GAINZ.US,D,20220826,000000,24,24.84,24,24.17,2316,0
+GAINZ.US,D,20220830,000000,23.8,23.8,23.65,23.65,773,0
+GAINZ.US,D,20220831,000000,23.41,23.71,22.885,23,14160,0
+GAINZ.US,D,20220901,000000,23,23,22.75,22.9,3174,0
+GAINZ.US,D,20220902,000000,23.01,23.01,22.89,22.9,2197,0
+GAINZ.US,D,20220906,000000,23,23,22.22,22.44,3588,0
+GAINZ.US,D,20220907,000000,22.65,22.71,22.59,22.59,1274,0
+GAINZ.US,D,20220912,000000,23,23.08,22.98,22.98,1402,0
+GAINZ.US,D,20220913,000000,22.9,22.9,22.9,22.9,402,0
+GAINZ.US,D,20220914,000000,22.8,22.8,22.5,22.5,2229,0
+GAINZ.US,D,20220915,000000,22.8,22.8,22.775,22.775,365,0
+GAINZ.US,D,20220916,000000,22.15,22.22,22.15,22.22,1248,0
+GAINZ.US,D,20220919,000000,22.33,22.33,22.33,22.33,164,0
+GAINZ.US,D,20220920,000000,22.13,22.15,22.05,22.05,2036,0
+GAINZ.US,D,20220921,000000,22.4,22.4,22.4,22.4,1253,0
+GAINZ.US,D,20220923,000000,22.1178,22.1178,21.98,22.1,2109,0
+GAINZ.US,D,20220926,000000,21.9,22.395,21.9,22.395,1894,0
+GAINZ.US,D,20220927,000000,22.15,22.54,22.15,22.54,613,0
+GAINZ.US,D,20220928,000000,21.86,21.87,21.85,21.85,1221,0
+GAINZ.US,D,20220929,000000,22.44,22.56,22.02,22.34,2631,0
+GAINZ.US,D,20220930,000000,22.35,23.18,22.08,23.18,19117,0
+GAINZ.US,D,20221004,000000,23.75,23.75,22.95,23,3544,0
+GAINZ.US,D,20221010,000000,22.8975,22.8975,22.15,22.34,1372,0
+GAINZ.US,D,20221011,000000,22.1,22.1,22.1,22.1,153,0
+GAINZ.US,D,20221013,000000,22.5399,22.5399,22.5399,22.5399,211,0
+GAINZ.US,D,20221014,000000,22.54,22.54,22.54,22.54,280,0
+GAINZ.US,D,20221017,000000,22.54,22.75,22.5,22.5,1058,0
+GAINZ.US,D,20221018,000000,22.5,22.5,22.5,22.5,1165,0
+GAINZ.US,D,20221019,000000,22.5,22.5837,22.5,22.5837,682,0
+GAINZ.US,D,20221020,000000,21.73,22.056,21.7,21.7,1254,0
+GAINZ.US,D,20221021,000000,21,21.0001,20.41,20.84,6829,0
+GAINZ.US,D,20221024,000000,20.99,20.99,20.67,20.67,3710,0
+GAINZ.US,D,20221025,000000,20.75,21.13,20.6,21.13,5902,0
+GAINZ.US,D,20221026,000000,21.18,21.4999,20.83,21.18,3604,0
+GAINZ.US,D,20221027,000000,21,21.4999,21,21.29,3935,0
+GAINZ.US,D,20221028,000000,21.25,21.5,21.25,21.5,1206,0
+GAINZ.US,D,20221031,000000,21.25,21.44,20.71,20.71,10918,0
+GAINZ.US,D,20221101,000000,21.06,21.06,20.75,20.75,1911,0
+GAINZ.US,D,20221102,000000,20.76,21.12,20.5091,20.87,5687,0
+GAINZ.US,D,20221103,000000,20.8,21.19,20.51,21.19,2665,0
+GAINZ.US,D,20221104,000000,20.69,20.89,20.48,20.88,11430,0
+GAINZ.US,D,20221107,000000,20.55,20.86,20.55,20.86,1402,0
+GAINZ.US,D,20221108,000000,20.735,20.84,20.735,20.75,1793,0
+GAINZ.US,D,20221109,000000,20.5,20.83,20.4,20.83,2841,0
+GAINZ.US,D,20221110,000000,20.9,22.4,20.72,22.4,5904,0
+GAINZ.US,D,20221111,000000,22.47,23.43,22.47,22.75,1471,0
+GAINZ.US,D,20221115,000000,22.75,22.75,22.75,22.75,120,0
+GAINZ.US,D,20221123,000000,22.75,22.88,22.75,22.75,7377,0
+GAINZ.US,D,20221125,000000,22.8,22.8,22.8,22.8,203,0
+GAINZ.US,D,20221128,000000,21.61,22.3275,21.49,22.3275,951,0
+GAINZ.US,D,20221129,000000,22.97,22.97,21.64,21.78,10580,0
+GAINZ.US,D,20221130,000000,22.09,22.16,21.85,22.09,8471,0
+GAINZ.US,D,20221201,000000,22,22.32,21.855,22.05,5707,0
+GAINZ.US,D,20221202,000000,21.89,22.3,21.89,22.3,218,0
+GAINZ.US,D,20221205,000000,21.72,21.95,21.71,21.95,1849,0
+GAINZ.US,D,20221206,000000,21.435,21.98,21.4097,21.98,1242,0
+GAINZ.US,D,20221207,000000,21.97,21.97,21.97,21.97,194,0
+GAINZ.US,D,20221208,000000,21.4241,21.8199,21.4241,21.605,1418,0
+GAINZ.US,D,20221209,000000,21.9999,21.9999,21.9999,21.9999,313,0
+GAINZ.US,D,20221212,000000,21.45,21.7,21.38,21.5,3167,0
+GAINZ.US,D,20221213,000000,21.86,21.86,21.5272,21.7766,6595,0
+GAINZ.US,D,20221214,000000,21.55,21.7999,21.25,21.7999,12865,0
+GAINZ.US,D,20221215,000000,21.55,21.7125,21.55,21.7125,1742,0
+GAINZ.US,D,20221219,000000,21.65,21.65,21.63,21.63,310,0
+GAINZ.US,D,20221220,000000,21.57,21.67,21.5158,21.6024,1096,0
+GAINZ.US,D,20221221,000000,21.68,22.1699,21.675,22.1699,3325,0
+GAINZ.US,D,20221222,000000,21.49,21.49,21.49,21.49,793,0
+GAINZ.US,D,20221223,000000,21.15,21.15,21.02,21.02,1453,0
+GAINZ.US,D,20221227,000000,21.52,21.52,20.995,21.05,6610,0
+GAINZ.US,D,20221228,000000,21.09,21.12,21,21.12,1328,0
+GAINZ.US,D,20221229,000000,21.255,21.46,20.8605,21.46,5533,0
+GAINZ.US,D,20221230,000000,21.35,21.8,21.35,21.8,6291,0
+GAINZ.US,D,20230103,000000,21.7,21.7,21.7,21.7,394,0
+GAINZ.US,D,20230104,000000,21.525,21.98,21.525,21.98,2366,0
+GAINZ.US,D,20230105,000000,22,22,21.8,22,918,0
+GAINZ.US,D,20230106,000000,22,22,21.61,21.9999,2648,0
+GAINZ.US,D,20230109,000000,21.9,22.19,21.9,22.19,1017,0
+GAINZ.US,D,20230110,000000,22.285,22.44,22.19,22.44,1441,0
+GAINZ.US,D,20230111,000000,22.17,22.5799,22.17,22.421,3697,0
+GAINZ.US,D,20230112,000000,22.04,22.04,21.8005,21.98,5039,0
+GAINZ.US,D,20230113,000000,21.98,22.25,21.98,22,2219,0
+GAINZ.US,D,20230117,000000,22.25,22.25,22.15,22.15,1333,0
+GAINZ.US,D,20230118,000000,22.14,22.2499,21.925,22.2499,2645,0
+GAINZ.US,D,20230119,000000,22,22.22,22,22.2,834,0
+GAINZ.US,D,20230120,000000,22.25,22.27,22.25,22.25,1977,0
+GAINZ.US,D,20230123,000000,22.01,22.22,22,22.1,4114,0
+GAINZ.US,D,20230124,000000,22.32,22.32,22,22.245,4158,0
+GAINZ.US,D,20230125,000000,22.27,22.27,21.81,22.12,3458,0
+GAINZ.US,D,20230126,000000,22,22.45,22,22.4272,2642,0
+GAINZ.US,D,20230127,000000,22.1501,22.46,22.1501,22.28,3624,0
+GAINZ.US,D,20230130,000000,22.11,22.2498,22.11,22.2498,4082,0
+GAINZ.US,D,20230131,000000,22.09,22.26,21.89,21.89,10107,0
+GAINZ.US,D,20230201,000000,22.16,22.4,22.16,22.4,672,0
+GAINZ.US,D,20230202,000000,22.0768,22.82,22.0768,22.63,2976,0
+GAINZ.US,D,20230206,000000,22.5,22.94,22.36,22.73,1238,0
+GAINZ.US,D,20230207,000000,22.33,22.41,22.33,22.41,2357,0
+GAINZ.US,D,20230208,000000,22.25,22.64,22.25,22.64,2851,0
+GAINZ.US,D,20230209,000000,22.46,22.627,22.46,22.627,681,0
+GAINZ.US,D,20230210,000000,22.185,22.62,22.1035,22.62,5225,0
+GAINZ.US,D,20230213,000000,22.239,22.96,22.239,22.96,3175,0
+GAINZ.US,D,20230215,000000,22.9829,23.5,22.9829,23.0016,4222,0
+GAINZ.US,D,20230216,000000,22.99,23.3478,22.5,23.17,2273,0
+GAINZ.US,D,20230217,000000,23.15,23.3292,23.15,23.3292,1189,0
+GAINZ.US,D,20230221,000000,23.4999,23.4999,23.4999,23.4999,2537,0
+GAINZ.US,D,20230222,000000,22.65,23.36,22.61,23.29,3418,0
+GAINZ.US,D,20230223,000000,22.75,23.2,22.75,23.2,3180,0
+GAINZ.US,D,20230224,000000,23.4499,23.45,23.34,23.45,1596,0
+GAINZ.US,D,20230227,000000,23.74,23.75,23.6,23.6,2456,0
+GAINZ.US,D,20230228,000000,22.5474,23.9,22.5474,23.9,8394,0
+GAINZ.US,D,20230301,000000,23.995,24.4899,23.7,24.085,6164,0
+GAINZ.US,D,20230302,000000,24,24.4199,24,24.4199,3137,0
+GAINZ.US,D,20230303,000000,24.3999,24.3999,24.3999,24.3999,813,0
+GAINZ.US,D,20230306,000000,24.37,24.37,24.33,24.36,2209,0
+GAINZ.US,D,20230307,000000,24.22,24.47,24.22,24.47,619,0
+GAINZ.US,D,20230308,000000,23.1,24.38,23.1,24.38,2235,0
+GAINZ.US,D,20230310,000000,23.495,23.495,22.63,23.1,1989,0
+GAINZ.US,D,20230313,000000,22.63,23.73,21.57,23.04,2771,0
+GAINZ.US,D,20230314,000000,22.5,23.0633,21.82,23,2081,0
+GAINZ.US,D,20230316,000000,22.89,22.98,22.89,22.98,1340,0
+GAINZ.US,D,20230320,000000,22.495,22.495,22.23,22.495,1472,0
+GAINZ.US,D,20230321,000000,22.32,22.74,22.32,22.72,1340,0
+GAINZ.US,D,20230323,000000,22.86,22.95,22.86,22.95,680,0
+GAINZ.US,D,20230324,000000,23.205,23.215,22.95,22.9625,2640,0
+GAINZ.US,D,20230327,000000,23.07,23.07,23.07,23.07,171,0
+GAINZ.US,D,20230329,000000,23.7,23.72,23.0958,23.19,1927,0
+GAINZ.US,D,20230331,000000,22.08,23.67,22.06,23.67,12132,0
+GAINZ.US,D,20230403,000000,23.09,23.09,22.5,23.09,3571,0
+GAINZ.US,D,20230404,000000,23,23,23,23,366,0
+GAINZ.US,D,20230405,000000,22.35,22.35,22.35,22.35,406,0
+GAINZ.US,D,20230406,000000,22.98,23.09,22.98,23.09,413,0
+GAINZ.US,D,20230412,000000,22.99,23.05,22.99,23.05,1110,0
+GAINZ.US,D,20230413,000000,23.06,23.06,23,23.06,1506,0
+GAINZ.US,D,20230414,000000,23.06,23.06,22.97,22.97,1438,0
+GAINZ.US,D,20230417,000000,23.08,23.08,23.08,23.08,1051,0
+GAINZ.US,D,20230420,000000,22.2301,22.98,22.2301,22.95,634,0
+GAINZ.US,D,20230421,000000,22.56,23.08,22.23,23.08,2127,0
+GAINZ.US,D,20230424,000000,22.4161,23.08,22.4161,23.06,2340,0
+GAINZ.US,D,20230425,000000,23.06,23.06,22.4003,23.05,1280,0
+GAINZ.US,D,20230426,000000,22.37,23.06,22.37,23.03,1658,0
+GAINZ.US,D,20230427,000000,22.3699,23.04,22.3699,23.04,892,0
+GAINZ.US,D,20230428,000000,22.5,23.77,22.5,23.77,16987,0
+GAINZ.US,D,20230501,000000,23.65,23.7,23.0001,23.49,5168,0
+GAINZ.US,D,20230502,000000,23.05,23.68,22.2801,23.47,1391,0
+GAINZ.US,D,20230503,000000,23.05,23.4999,23.05,23.4999,789,0
+GAINZ.US,D,20230504,000000,22.33,22.3999,21.75,22.3999,1819,0
+GAINZ.US,D,20230505,000000,22.36,22.36,21.8,21.8,589,0
+GAINZ.US,D,20230509,000000,22.98,22.98,22.45,22.45,682,0
+GAINZ.US,D,20230511,000000,22.4,22.4,21.65,21.65,5136,0
+GAINZ.US,D,20230512,000000,21.7,22.62,21.7,22,6905,0
+GAINZ.US,D,20230515,000000,22.6,22.675,22.5,22.5,1641,0
+GAINZ.US,D,20230516,000000,21.7713,22.46,21.7713,22.46,457,0
+GAINZ.US,D,20230517,000000,22.2,22.5,22.16,22.5,1118,0
+GAINZ.US,D,20230518,000000,22.61,22.65,22.55,22.55,778,0
+GAINZ.US,D,20230519,000000,22.44,22.999,22.44,22.999,464,0
+GAINZ.US,D,20230522,000000,22.875,23,22.75,23,2932,0
+GAINZ.US,D,20230523,000000,22.52,22.52,21.44,21.73,5946,0
+GAINZ.US,D,20230524,000000,21.82,22.68,21.82,22.604,13636,0
+GAINZ.US,D,20230526,000000,22.59,22.59,22.18,22.38,4233,0
+GAINZ.US,D,20230530,000000,22.55,22.55,22.55,22.55,191,0
+GAINZ.US,D,20230531,000000,22.55,23,22.46,23,12522,0
+GAINZ.US,D,20230601,000000,22.7,22.95,22.7,22.95,805,0
+GAINZ.US,D,20230602,000000,22.99,22.99,22.15,22.2001,15840,0
+GAINZ.US,D,20230605,000000,22.3472,22.4999,22.265,22.48,1091,0
+GAINZ.US,D,20230606,000000,22.38,22.67,22.27,22.39,4522,0
+GAINZ.US,D,20230607,000000,22.39,22.565,21.83,22,3070,0
+GAINZ.US,D,20230608,000000,22.15,22.39,22.15,22.15,2914,0
+GAINZ.US,D,20230609,000000,22.49,22.49,22.49,22.49,490,0
+GAINZ.US,D,20230612,000000,22.4,22.4,22.4,22.4,138,0
+GAINZ.US,D,20230613,000000,22.34,22.34,22.34,22.34,581,0
+GAINZ.US,D,20230614,000000,22.48,22.48,22.3,22.3,5746,0
+GAINZ.US,D,20230615,000000,22.29,22.535,22.29,22.4277,5321,0
+GAINZ.US,D,20230616,000000,22.3775,22.5,21.93,22.265,2622,0
+GAINZ.US,D,20230620,000000,22.25,22.3001,22.25,22.3,967,0
+GAINZ.US,D,20230621,000000,22.04,22.13,22.04,22.13,330,0
+GAINZ.US,D,20230622,000000,22.25,22.29,22.25,22.25,1393,0
+GAINZ.US,D,20230623,000000,22.22,22.22,22.22,22.22,328,0
+GAINZ.US,D,20230626,000000,22.2,22.42,21.84,22,4186,0
+GAINZ.US,D,20230627,000000,22.21,22.21,22.19,22.19,245,0
+GAINZ.US,D,20230628,000000,22.11,22.35,22.1,22.35,1698,0
+GAINZ.US,D,20230629,000000,21.95,22.21,21.92,22.21,1713,0
+GAINZ.US,D,20230630,000000,22.18,22.25,22.0001,22.25,3508,0
+GAINZ.US,D,20230703,000000,22.31,22.31,22.26,22.26,1191,0
+GAINZ.US,D,20230705,000000,22.26,22.45,22.25,22.44,1511,0
+GAINZ.US,D,20230707,000000,22.4,22.4,22.17,22.34,1249,0
+GAINZ.US,D,20230710,000000,21.93,22.24,21.81,22.24,1693,0
+GAINZ.US,D,20230711,000000,22.65,22.65,22.4,22.4001,1990,0
+GAINZ.US,D,20230713,000000,22.62,23,22.62,23,503,0
+GAINZ.US,D,20230717,000000,22.2501,22.33,22.0001,22.22,5888,0
+GAINZ.US,D,20230718,000000,22.2,22.4601,22.2,22.33,1385,0
+GAINZ.US,D,20230719,000000,22.5,22.55,22.08,22.22,11914,0
+GAINZ.US,D,20230720,000000,22.26,22.56,21.9998,22.05,5584,0
+GAINZ.US,D,20230721,000000,22.25,22.375,21.94,22.19,2575,0
+GAINZ.US,D,20230725,000000,22.1,22.35,21.89,22.34,5240,0
+GAINZ.US,D,20230726,000000,22.08,22.54,21.85,22.51,5328,0
+GAINZ.US,D,20230728,000000,22.21,22.21,21.95,22.1899,3340,0
+GAINZ.US,D,20230731,000000,22,24.76,22,23.24,17233,0
+GAINZ.US,D,20230801,000000,23.08,23.24,22.85,22.85,6098,0
+GAINZ.US,D,20230802,000000,23.15,23.15,22.1501,22.85,2618,0
+GAINZ.US,D,20230803,000000,22.9,22.99,22.9,22.99,531,0
+GAINZ.US,D,20230804,000000,22.97,22.97,22.27,22.625,4417,0
+GAINZ.US,D,20230807,000000,22.47,22.67,22.03,22.3,29746,0
+GAINZ.US,D,20230808,000000,22.08,22.2635,21.66,21.84,33342,0
+GAINZ.US,D,20230809,000000,21.85,22,21.38,21.88,23817,0
+GAINZ.US,D,20230810,000000,22.2799,22.2799,21.61,21.77,10881,0
+GAINZ.US,D,20230811,000000,21.8,21.95,21.68,21.85,8984,0
+GAINZ.US,D,20230814,000000,21.9,22.16,21.75,22.15,10202,0
+GAINZ.US,D,20230815,000000,21.77,22.07,21.77,21.99,3152,0
+GAINZ.US,D,20230816,000000,21.96,21.9625,21.96,21.9625,1592,0
+GAINZ.US,D,20230817,000000,21.85,21.93,21.85,21.93,2147,0
+GAINZ.US,D,20230818,000000,21.88,21.88,21.5404,21.84,5002,0
+GAINZ.US,D,20230821,000000,21.645,21.7,21.6,21.65,3266,0
+GAINZ.US,D,20230822,000000,21.64,21.774,21.64,21.774,1638,0
+GAINZ.US,D,20230823,000000,21.65,21.74,21.5701,21.6813,2270,0
+GAINZ.US,D,20230824,000000,21.76,21.77,21.75,21.75,717,0
+GAINZ.US,D,20230825,000000,21.615,21.74,21.615,21.74,914,0
+GAINZ.US,D,20230828,000000,21.6,21.78,21.6,21.78,3421,0
+GAINZ.US,D,20230829,000000,21.7697,21.86,21.7697,21.86,1419,0
+GAINZ.US,D,20230830,000000,21.86,22.205,21.86,22.2,3790,0
+GAINZ.US,D,20230831,000000,22.35,22.49,22.35,22.49,11070,0
+GAINZ.US,D,20230901,000000,22.46,22.46,22.18,22.42,1268,0
+GAINZ.US,D,20230907,000000,22.34,22.46,22.33,22.46,2233,0
+GAINZ.US,D,20230908,000000,22.36,22.44,22.2,22.44,2666,0
+GAINZ.US,D,20230911,000000,22.42,22.42,22.42,22.42,217,0
+GAINZ.US,D,20230912,000000,22.26,22.4199,22.26,22.4199,435,0
+GAINZ.US,D,20230913,000000,22.39,22.56,22.2,22.56,2001,0
+GAINZ.US,D,20230914,000000,22.5,22.5,22.5,22.5,419,0
+GAINZ.US,D,20230915,000000,22.18,22.45,22.18,22.4,1025,0
+GAINZ.US,D,20230918,000000,22.35,22.35,22.35,22.35,400,0
+GAINZ.US,D,20230919,000000,22.4376,22.4376,22.21,22.32,2345,0
+GAINZ.US,D,20230920,000000,22.38,22.4,22.38,22.4,872,0
+GAINZ.US,D,20230921,000000,22.4099,22.4099,22.4099,22.4099,2147,0
+GAINZ.US,D,20230922,000000,22.3588,22.3588,22.24,22.29,7106,0
+GAINZ.US,D,20230925,000000,22.14,22.31,22.14,22.31,960,0
+GAINZ.US,D,20230926,000000,22.27,22.2799,22.27,22.2799,804,0
+GAINZ.US,D,20230927,000000,22.23,22.23,22.23,22.23,2569,0
+GAINZ.US,D,20230929,000000,22.23,22.57,21.76,22.57,21095,0
+GAINZ.US,D,20231004,000000,21.867,22.3,21.81,22.2464,2075,0
+GAINZ.US,D,20231010,000000,22.13,22.5498,21.9813,22.5498,1420,0
+GAINZ.US,D,20231011,000000,22.52,22.52,22.5,22.51,712,0
+GAINZ.US,D,20231018,000000,22.1,22.2786,21.65,21.86,6338,0
+GAINZ.US,D,20231019,000000,21.96,21.96,21.85,21.85,763,0
+GAINZ.US,D,20231020,000000,21.52,21.59,21.5,21.55,1434,0
+GAINZ.US,D,20231023,000000,21.5189,21.615,21.5189,21.615,1895,0
+GAINZ.US,D,20231024,000000,21.65,21.6501,21.64,21.64,1360,0
+GAINZ.US,D,20231025,000000,21.74,21.78,21.74,21.75,936,0
+GAINZ.US,D,20231027,000000,21.6,22.07,21.57,21.7399,1865,0
+GAINZ.US,D,20231030,000000,21.96,21.97,21.96,21.97,387,0
+GAINZ.US,D,20231031,000000,21.78,22.58,21.78,22.58,11640,0
+GAINZ.US,D,20231101,000000,22.47,22.84,22.47,22.84,4120,0
+GAINZ.US,D,20231102,000000,22.87,22.8795,22.8,22.8,1354,0
+GAINZ.US,D,20231103,000000,22.75,23.185,22.75,22.865,8910,0
+GAINZ.US,D,20231106,000000,24.23,24.23,23.3,23.3,818,0
+GAINZ.US,D,20231107,000000,23.25,23.25,23.25,23.25,322,0
+GAINZ.US,D,20231108,000000,22.61,23.3,21.9201,23.17,1897,0
+GAINZ.US,D,20231109,000000,23.8,23.8,23.8,23.8,7500,0
+GAINZ.US,D,20231110,000000,23.0803,23.92,22.74,22.74,12195,0
+GAINZ.US,D,20231113,000000,23.1,23.7,23.0416,23.15,2112,0
+GAINZ.US,D,20231114,000000,23.16,23.55,23.03,23.3995,6844,0
+GAINZ.US,D,20231115,000000,23.28,23.28,23.28,23.28,354,0
+GAINZ.US,D,20231116,000000,22.65,23,22.65,23,2981,0
+GAINZ.US,D,20231120,000000,22.8,23.41,22.8,23.41,1234,0
+GAINZ.US,D,20231121,000000,22.9318,23.02,22.1807,23.02,4493,0
+GAINZ.US,D,20231122,000000,22.37,23.21,22.37,22.62,3927,0
+GAINZ.US,D,20231124,000000,23.075,23.075,23.075,23.075,102,0
+GAINZ.US,D,20231127,000000,23.275,23.275,22.98,22.98,1367,0
+GAINZ.US,D,20231128,000000,23,23.2047,22.85,22.85,2139,0
+GAINZ.US,D,20231129,000000,23.2501,23.3528,23,23,3648,0
+GAINZ.US,D,20231130,000000,23.12,24.72,22.85,24.32,53559,0
+GAINZ.US,D,20231201,000000,24.02,24.33,23.58,23.71,39187,0
+GAINZ.US,D,20231204,000000,23.8,23.96,23.33,23.96,5709,0
+GAINZ.US,D,20231205,000000,23.95,23.95,23.95,23.95,2272,0
+GAINZ.US,D,20231206,000000,24,24.08,23.36,23.6994,6312,0
+GAINZ.US,D,20231207,000000,23.7,23.89,23.63,23.63,1131,0
+GAINZ.US,D,20231208,000000,23.49,23.75,23.49,23.69,3027,0
+GAINZ.US,D,20231211,000000,23.9465,23.9465,23.325,23.5001,13721,0
+GAINZ.US,D,20231212,000000,23.63,23.63,23.63,23.63,458,0
+GAINZ.US,D,20231213,000000,23.53,23.61,23.49,23.49,1469,0
+GAINZ.US,D,20231214,000000,23.62,23.62,23.27,23.4,3733,0
+GAINZ.US,D,20231215,000000,23.5,23.5,23.42,23.465,4341,0
+GAINZ.US,D,20231218,000000,23.06,23.06,22.48,22.8,9929,0
+GAINZ.US,D,20231219,000000,23.125,23.125,22.82,22.82,1341,0
+GAINZ.US,D,20231220,000000,22.96,23.25,22.96,23.11,3119,0
+GAINZ.US,D,20231221,000000,23.11,23.25,23.11,23.25,512,0
+GAINZ.US,D,20231226,000000,23.15,23.2,23.1,23.2,2593,0
+GAINZ.US,D,20231227,000000,23.26,23.98,23.26,23.98,2785,0
+GAINZ.US,D,20231228,000000,23.5349,23.98,23.5349,23.98,4183,0
+GAINZ.US,D,20231229,000000,23.73,23.75,22.62,23.39,7177,0
+GAINZ.US,D,20240102,000000,23.34,23.4,23.2733,23.4,2455,0
+GAINZ.US,D,20240103,000000,23.51,23.51,23.11,23.27,1445,0
+GAINZ.US,D,20240104,000000,23.1153,23.295,23.1153,23.26,2699,0
+GAINZ.US,D,20240105,000000,23.25,23.25,23.25,23.25,1252,0
+GAINZ.US,D,20240108,000000,23.25,23.25,23.2,23.2,899,0
+GAINZ.US,D,20240110,000000,23.19,23.2,23.17,23.1999,3184,0
+GAINZ.US,D,20240111,000000,23.08,23.08,22.785,22.82,2058,0
+GAINZ.US,D,20240112,000000,22.9068,22.99,22.87,22.99,1199,0
+GAINZ.US,D,20240116,000000,22.95,23.14,22.95,23.14,940,0
+GAINZ.US,D,20240117,000000,23.17,23.3997,23.17,23.3997,1488,0
+GAINZ.US,D,20240119,000000,22.94,22.98,22.9,22.9,433,0
+GAINZ.US,D,20240122,000000,23.1,23.1,23.1,23.1,467,0
+GAINZ.US,D,20240123,000000,23.25,23.25,23.21,23.21,1548,0
+GAINZ.US,D,20240124,000000,23.25,23.25,23.25,23.25,1362,0
+GAINZ.US,D,20240125,000000,23.24,23.24,23.17,23.17,10406,0
+GAINZ.US,D,20240126,000000,23.29,23.29,23.15,23.2,1244,0
+GAINZ.US,D,20240129,000000,23.29,23.57,23.13,23.13,3387,0
+GAINZ.US,D,20240130,000000,23.2,23.2365,23.2,23.2365,704,0
+GAINZ.US,D,20240131,000000,23.25,23.84,22.25,22.25,38340,0
+GAINZ.US,D,20240201,000000,22.61,22.67,22.3,22.67,17361,0
+GAINZ.US,D,20240202,000000,22.8938,22.8938,22.593,22.8821,3998,0
+GAINZ.US,D,20240206,000000,22.8885,22.8999,22.72,22.72,4640,0
+GAINZ.US,D,20240209,000000,22.61,22.74,22.61,22.72,3598,0
+GAINZ.US,D,20240212,000000,22.73,22.84,22.73,22.83,1426,0
+GAINZ.US,D,20240213,000000,22.79,22.82,22.72,22.72,813,0
+GAINZ.US,D,20240215,000000,22.78,22.78,22.78,22.78,286,0
+GAINZ.US,D,20240216,000000,22.79,23.0502,22.79,22.9501,4623,0
+GAINZ.US,D,20240220,000000,22.94,23.1,22.8103,23,3274,0
+GAINZ.US,D,20240221,000000,22.72,23.1,22.72,22.9,8379,0
+GAINZ.US,D,20240222,000000,22.96,22.96,22.74,22.88,5444,0
+GAINZ.US,D,20240223,000000,22.88,22.88,22.75,22.8748,9709,0
+GAINZ.US,D,20240226,000000,22.8,22.9373,22.76,22.7825,11604,0
+GAINZ.US,D,20240227,000000,22.75,22.94,22.6225,22.72,5699,0
+GAINZ.US,D,20240228,000000,22.665,22.68,22.6,22.67,3814,0
+GAINZ.US,D,20240229,000000,22.61,22.65,22.561,22.64,9564,0
+GAINZ.US,D,20240301,000000,22.63,22.75,22.5401,22.6,12883,0
+GAINZ.US,D,20240304,000000,22.58,22.58,22.56,22.58,870,0
+GAINZ.US,D,20240305,000000,22.72,22.72,22.66,22.66,1979,0
+GAINZ.US,D,20240306,000000,22.8,22.8,22.67,22.75,1743,0
+GAINZ.US,D,20240307,000000,22.74,22.74,22.7,22.71,1431,0
+GAINZ.US,D,20240308,000000,22.78,22.78,22.77,22.77,1470,0
+GAINZ.US,D,20240311,000000,22.8,22.8996,22.8,22.87,4139,0
+GAINZ.US,D,20240312,000000,22.785,22.84,22.785,22.8394,4805,0
+GAINZ.US,D,20240313,000000,22.82,22.86,22.79,22.8394,8225,0
+GAINZ.US,D,20240314,000000,22.7713,22.7713,22.75,22.76,11180,0
+GAINZ.US,D,20240315,000000,22.75,22.86,22.73,22.84,10425,0
+GAINZ.US,D,20240318,000000,22.85,22.9441,22.78,22.91,3596,0
+GAINZ.US,D,20240319,000000,22.92,23.07,22.92,22.96,9222,0
+GAINZ.US,D,20240320,000000,22.95,22.95,22.79,22.95,10106,0
+GAINZ.US,D,20240321,000000,23.02,23.08,22.98,22.98,3200,0
+GAINZ.US,D,20240322,000000,23,23,22.99,22.99,1826,0
+GAINZ.US,D,20240326,000000,22.93,22.93,22.93,22.93,332,0
+GAINZ.US,D,20240327,000000,22.99,22.99,22.99,22.99,521,0
+GAINZ.US,D,20240328,000000,22.9301,22.99,22.93,22.99,3554,0
+GAINZ.US,D,20240401,000000,22.93,22.96,22.88,22.88,8396,0
+GAINZ.US,D,20240402,000000,22.88,22.97,22.88,22.97,904,0
+GAINZ.US,D,20240403,000000,22.9613,22.97,22.96,22.9699,1696,0
+GAINZ.US,D,20240404,000000,22.96,22.96,22.96,22.96,494,0
+GAINZ.US,D,20240405,000000,22.97,23.07,22.97,23.0367,4464,0
+GAINZ.US,D,20240409,000000,23.03,23.03,23.03,23.03,166,0
+GAINZ.US,D,20240410,000000,22.84,22.84,22.84,22.84,1326,0
+GAINZ.US,D,20240411,000000,22.9149,22.9149,22.86,22.86,1388,0
+GAINZ.US,D,20240412,000000,22.65,22.74,22.65,22.74,1769,0
+GAINZ.US,D,20240415,000000,22.61,22.675,22.52,22.52,4054,0
+GAINZ.US,D,20240416,000000,22.49,22.64,22.47,22.55,2421,0
+GAINZ.US,D,20240418,000000,22.56,22.57,22.45,22.45,2528,0
+GAINZ.US,D,20240419,000000,22.55,22.55,22.45,22.52,4098,0
+GAINZ.US,D,20240422,000000,22.55,22.6,22.55,22.6,1199,0
+GAINZ.US,D,20240423,000000,22.58,22.8,22.58,22.8,2624,0
+GAINZ.US,D,20240424,000000,22.65,22.65,22.52,22.64,4235,0
+GAINZ.US,D,20240425,000000,22.5975,22.6,22.5975,22.6,1257,0
+GAINZ.US,D,20240429,000000,22.55,22.7099,22.55,22.65,3339,0
+GAINZ.US,D,20240430,000000,22.65,22.71,22.59,22.71,8148,0
+GAINZ.US,D,20240501,000000,22.61,22.68,22.58,22.65,5057,0
+GAINZ.US,D,20240502,000000,22.6,22.64,22.55,22.64,3881,0
+GAINZ.US,D,20240503,000000,22.66,22.66,22.5381,22.6,5728,0
+GAINZ.US,D,20240506,000000,22.66,22.69,22.6,22.69,1182,0
+GAINZ.US,D,20240507,000000,22.6,22.7199,22.6,22.7199,1925,0
+GAINZ.US,D,20240508,000000,22.6,22.64,22.565,22.64,2514,0
+GAINZ.US,D,20240509,000000,22.64,22.6852,22.631,22.68,3099,0
+GAINZ.US,D,20240510,000000,22.65,22.7199,22.65,22.7199,2615,0
+GAINZ.US,D,20240513,000000,22.72,22.86,22.68,22.82,2659,0
+GAINZ.US,D,20240514,000000,22.86,22.9665,22.82,22.89,2990,0
+GAINZ.US,D,20240515,000000,22.91,23.015,22.91,23,3195,0
+GAINZ.US,D,20240516,000000,23,23.07,23,23.05,1999,0
+GAINZ.US,D,20240517,000000,22.9,23,22.9,23,301,0
+GAINZ.US,D,20240520,000000,22.9,23.06,22.9,22.95,3146,0
+GAINZ.US,D,20240521,000000,23.05,23.05,22.93,23.05,1080,0
+GAINZ.US,D,20240522,000000,23.05,23.05,22.99,22.99,395,0
+GAINZ.US,D,20240523,000000,22.94,22.94,22.81,22.81,2954,0
+GAINZ.US,D,20240524,000000,22.9645,22.9645,22.9645,22.9645,504,0
+GAINZ.US,D,20240528,000000,23.0093,23.0093,22.93,22.93,1379,0
+GAINZ.US,D,20240529,000000,22.8,23.0195,22.8,22.95,5172,0
+GAINZ.US,D,20240531,000000,22.825,22.99,22.8,22.96,5688,0
+GAINZ.US,D,20240603,000000,23,23,23,23,755,0
+GAINZ.US,D,20240604,000000,22.99,23.02,22.962,22.962,1402,0
+GAINZ.US,D,20240605,000000,23.01,23.01,23,23,1015,0
+GAINZ.US,D,20240606,000000,23.03,23.19,23.03,23.19,1648,0
+GAINZ.US,D,20240607,000000,23,23,23,23,1180,0
+GAINZ.US,D,20240610,000000,23.15,23.15,23.15,23.15,521,0
+GAINZ.US,D,20240611,000000,22.8303,23.15,22.8303,23.15,1391,0
+GAINZ.US,D,20240612,000000,23.15,23.15,23.15,23.15,394,0
+GAINZ.US,D,20240613,000000,23.1,23.1,23.055,23.055,1045,0
+GAINZ.US,D,20240617,000000,22.97,22.98,22.97,22.98,710,0
+GAINZ.US,D,20240618,000000,23.1,23.1,22.8896,22.8896,2930,0
+GAINZ.US,D,20240620,000000,23,23.07,22.98,22.98,2306,0
+GAINZ.US,D,20240621,000000,22.96,22.96,22.8,22.89,7917,0
+GAINZ.US,D,20240624,000000,22.932,22.932,22.8,22.92,10023,0
+GAINZ.US,D,20240625,000000,22.9001,22.99,22.9001,22.99,721,0
+GAINZ.US,D,20240626,000000,23,23,23,23,576,0
+GAINZ.US,D,20240627,000000,22.92,23.01,22.88,22.9073,7860,0
+GAINZ.US,D,20240628,000000,22.82,22.9083,22.76,22.76,5583,0
+GAINZ.US,D,20240701,000000,22.75,22.76,22.675,22.73,2944,0
+GAINZ.US,D,20240702,000000,22.66,22.908,22.66,22.73,6034,0
+GAINZ.US,D,20240703,000000,22.7708,22.99,22.7401,22.99,2892,0
+GAINZ.US,D,20240705,000000,23,23,22.97,22.97,602,0
+GAINZ.US,D,20240708,000000,22.88,23.017,22.85,23.0169,2416,0
+GAINZ.US,D,20240710,000000,23,23.0335,22.82,22.85,11470,0
+GAINZ.US,D,20240711,000000,22.98,23,22.97,23,897,0
+GAINZ.US,D,20240712,000000,23.01,23.04,22.978,22.978,2356,0
+GAINZ.US,D,20240715,000000,22.78,22.78,22.78,22.78,540,0
+GAINZ.US,D,20240716,000000,22.8,22.905,22.8,22.905,1482,0
+GAINZ.US,D,20240717,000000,22.7607,22.95,22.7607,22.95,2257,0
+GAINZ.US,D,20240718,000000,22.917,22.97,22.917,22.97,1343,0
+GAINZ.US,D,20240723,000000,22.885,22.885,22.885,22.885,102,0
+GAINZ.US,D,20240725,000000,22.74,22.85,22.74,22.85,14818,0
+GAINZ.US,D,20240726,000000,22.86,22.8828,22.8497,22.8497,1969,0
+GAINZ.US,D,20240730,000000,22.91,22.91,22.91,22.91,441,0
+GAINZ.US,D,20240731,000000,22.8,22.92,22.78,22.92,2956,0
+GAINZ.US,D,20240801,000000,22.79,23.0799,22.79,23.05,8776,0
+GAINZ.US,D,20240802,000000,23.0258,23.0949,22.92,23.09,11066,0
+GAINZ.US,D,20240805,000000,23.08,23.15,23.0409,23.13,6305,0
+GAINZ.US,D,20240806,000000,23.14,23.15,23.095,23.095,1033,0
+GAINZ.US,D,20240807,000000,23.0542,23.0542,23,23.01,3240,0
+GAINZ.US,D,20240808,000000,22.81,22.81,22.81,22.81,411,0
+GAINZ.US,D,20240809,000000,22.947,22.947,22.8,22.86,6567,0
+GAINZ.US,D,20240812,000000,22.95,22.95,22.95,22.95,1415,0
+GAINZ.US,D,20240813,000000,22.95,22.95,22.8,22.8,1511,0
+GAINZ.US,D,20240814,000000,22.85,23,22.85,22.899,3092,0
+GAINZ.US,D,20240815,000000,23,23.0169,23,23,3066,0
+GAINZ.US,D,20240816,000000,23.005,23.005,23.005,23.005,1080,0
+GAINZ.US,D,20240819,000000,23.0676,23.0676,22.85,22.91,2805,0
+GAINZ.US,D,20240820,000000,22.85,22.892,22.82,22.892,2642,0
+GAINZ.US,D,20240821,000000,22.87,22.89,22.72,22.8,2919,0
+GAINZ.US,D,20240822,000000,22.78,22.8,22.78,22.8,766,0
+GAINZ.US,D,20240823,000000,22.91,22.99,22.91,22.99,1919,0
+GAINZ.US,D,20240826,000000,22.81,22.97,22.81,22.97,505,0
+GAINZ.US,D,20240827,000000,22.8001,23.1196,22.8001,23.09,3720,0
+GAINZ.US,D,20240828,000000,23.1,23.144,22.95,23.1199,4536,0
+GAINZ.US,D,20240829,000000,22.91,23.02,22.91,22.96,1900,0
+GAINZ.US,D,20240830,000000,22.91,23.05,22.91,22.92,5023,0
+GAINZ.US,D,20240903,000000,22.92,23.055,22.84,22.95,19371,0
+GAINZ.US,D,20240904,000000,23.1232,23.14,23,23,1317,0
+GAINZ.US,D,20240905,000000,23.14,23.14,23.14,23.14,314,0
+GAINZ.US,D,20240906,000000,23.16,23.16,23.15,23.16,1218,0
+GAINZ.US,D,20240909,000000,23.17,23.2,23.08,23.2,1818,0
+GAINZ.US,D,20240910,000000,23.2,23.31,23.1708,23.31,975,0
+GAINZ.US,D,20240911,000000,23.35,23.77,23.34,23.77,3557,0
+GAINZ.US,D,20240912,000000,23.63,23.77,23.61,23.76,3474,0
+GAINZ.US,D,20240913,000000,23.75,23.95,23.7,23.74,19232,0
+GAINZ.US,D,20240916,000000,23.75,23.88,23.7475,23.88,4884,0
+GAINZ.US,D,20240917,000000,23.9778,24.0196,23.97,23.99,6135,0
+GAINZ.US,D,20240918,000000,24,24.01,23.9,23.9,1159,0
+GAINZ.US,D,20240919,000000,23.98,24.02,23.95,24.01,2214,0
+GAINZ.US,D,20240920,000000,23.95,24.08,23.9,24.08,3973,0
+GAINZ.US,D,20240923,000000,24.16,24.16,24.14,24.14,755,0
+GAINZ.US,D,20240924,000000,23.92,24.02,23.9,24,2645,0
+GAINZ.US,D,20240925,000000,23.94,23.94,23.9,23.9,1471,0
+GAINZ.US,D,20240926,000000,23.977,23.977,23.977,23.977,300,0
+GAINZ.US,D,20240927,000000,24.05,24.065,24.01,24.01,731,0
+GAINZ.US,D,20240930,000000,23.92,24.1493,23.83,23.83,8657,0
+GAINZ.US,D,20241001,000000,24,24.1,24,24.1,725,0
+GAINZ.US,D,20241002,000000,24.15,24.15,23.9135,23.9135,2576,0
+GAINZ.US,D,20241003,000000,24.1499,24.1499,24.1499,24.1499,621,0
+GAINZ.US,D,20241004,000000,23.99,23.99,23.99,23.99,185,0
+GAINZ.US,D,20241007,000000,23.86,23.86,23.86,23.86,314,0
+GAINZ.US,D,20241008,000000,24.12,24.1385,23.8401,23.8401,868,0
+GAINZ.US,D,20241009,000000,23.84,23.84,23.84,23.84,621,0
+GAINZ.US,D,20241010,000000,23.9,24.0199,23.9,24.0199,1038,0
+GAINZ.US,D,20241011,000000,23.99,23.99,23.99,23.99,487,0
+GAINZ.US,D,20241014,000000,23.84,23.84,23.84,23.84,1318,0
+GAINZ.US,D,20241015,000000,23.7,23.7,23.69,23.69,1768,0
+GAINZ.US,D,20241016,000000,23.79,23.79,23.68,23.68,6325,0
+GAINZ.US,D,20241017,000000,23.75,23.75,23.75,23.75,2862,0
+GAINZ.US,D,20241022,000000,23.7,23.7,23.66,23.66,1250,0
+GAINZ.US,D,20241023,000000,23.31,23.31,23.31,23.31,333,0
+GAINZ.US,D,20241024,000000,23.4,23.4,23.4,23.4,233,0
+GAINZ.US,D,20241025,000000,23.41,23.7,23.41,23.7,655,0
+GAINZ.US,D,20241029,000000,23.28,23.37,23.18,23.37,3063,0
+GAINZ.US,D,20241030,000000,23.55,23.55,23.3,23.3,802,0
+GAINZ.US,D,20241031,000000,23.27,23.27,22.825,22.9,32351,0
+GAINZ.US,D,20241101,000000,23.08,23.23,22.97,23.23,1315,0
+GAINZ.US,D,20241104,000000,23.15,23.5971,23.15,23.25,2333,0
+GAINZ.US,D,20241105,000000,23.29,23.36,23.14,23.24,1441,0
+GAINZ.US,D,20241106,000000,23.01,23.24,23.01,23.24,1238,0
+GAINZ.US,D,20241107,000000,23.27,23.3,23.22,23.22,3125,0
+GAINZ.US,D,20241108,000000,23.25,23.32,23.21,23.315,3919,0
+GAINZ.US,D,20241111,000000,23.3,23.35,23.02,23.24,1196,0
+GAINZ.US,D,20241113,000000,23.35,23.35,23.31,23.31,1344,0
+GAINZ.US,D,20241114,000000,23.58,23.58,23.58,23.58,800,0
+GAINZ.US,D,20241119,000000,23.33,23.35,22.9,23.2,76537,0
+GAINZ.US,D,20241120,000000,23.32,23.32,23.32,23.32,488,0
+GAINZ.US,D,20241121,000000,23.245,23.37,23.245,23.37,412,0
+GAINZ.US,D,20241122,000000,23.28,23.28,23.12,23.25,2105,0
+GAINZ.US,D,20241125,000000,23.35,23.36,23.27,23.27,3241,0
+GAINZ.US,D,20241126,000000,23.35,23.369,23.04,23.15,2143,0
+GAINZ.US,D,20241127,000000,23.19,23.19,23.19,23.19,465,0
+GAINZ.US,D,20241129,000000,23.37,23.46,23.37,23.46,4078,0
+GAINZ.US,D,20241202,000000,23.335,23.45,23.335,23.45,1352,0
+GAINZ.US,D,20241203,000000,23.48,23.49,23.46,23.46,2448,0
+GAINZ.US,D,20241204,000000,23.45,23.45,23.45,23.45,252,0
+GAINZ.US,D,20241209,000000,23.46,23.46,23.46,23.46,684,0
+GAINZ.US,D,20241210,000000,23.36,23.4899,23.26,23.4899,1943,0
+GAINZ.US,D,20241211,000000,23.42,23.425,23.37,23.41,1872,0
+GAINZ.US,D,20241212,000000,23.39,23.4,23.3,23.3,3985,0
+GAINZ.US,D,20241213,000000,23.34,23.4699,23.325,23.4699,17088,0
+GAINZ.US,D,20241216,000000,23.3158,23.37,23.3158,23.37,703,0
+GAINZ.US,D,20241217,000000,23.38,23.38,23.354,23.354,1191,0
+GAINZ.US,D,20241218,000000,23.335,23.415,23.335,23.415,2430,0
+GAINZ.US,D,20241219,000000,23.293,23.42,23.1801,23.1801,10317,0
+GAINZ.US,D,20241220,000000,23.35,23.46,23.35,23.46,2227,0
+GAINZ.US,D,20241223,000000,23.26,23.478,23.26,23.26,2169,0
+GAINZ.US,D,20241224,000000,23.42,23.42,23.2424,23.2424,678,0
+GAINZ.US,D,20241227,000000,23.3999,23.3999,23.2,23.2,8735,0
+GAINZ.US,D,20241230,000000,23.2301,23.4,23.2,23.35,10774,0
+GAINZ.US,D,20241231,000000,23.35,23.65,23.22,23.65,22877,0
+GAINZ.US,D,20250102,000000,23.43,23.43,23.43,23.43,345,0
+GAINZ.US,D,20250103,000000,23.6,23.6,23.59,23.6,1049,0
+GAINZ.US,D,20250106,000000,23.59,23.59,23.59,23.59,380,0
+GAINZ.US,D,20250107,000000,23.35,23.45,23.28,23.45,2297,0
+GAINZ.US,D,20250108,000000,23.43,23.45,23.42,23.42,1184,0
+GAINZ.US,D,20250110,000000,23.3,23.48,23.14,23.4,49105,0
+GAINZ.US,D,20250113,000000,23.2501,23.41,23.2501,23.41,1310,0
+GAINZ.US,D,20250114,000000,23.42,23.42,23.32,23.42,1993,0
+GAINZ.US,D,20250115,000000,23.2,23.3305,23.2,23.3,3340,0
+GAINZ.US,D,20250116,000000,23.0543,23.35,23.0543,23.2901,9108,0
+GAINZ.US,D,20250117,000000,23.36,23.36,23.2645,23.33,1951,0
+GAINZ.US,D,20250121,000000,23.31,23.3855,23.31,23.3855,7851,0
+GAINZ.US,D,20250122,000000,23.35,23.35,23.35,23.35,522,0
+GAINZ.US,D,20250123,000000,23.205,23.3995,23.2,23.38,6318,0
+GAINZ.US,D,20250124,000000,23.39,23.39,23.3,23.34,1844,0
+GAINZ.US,D,20250127,000000,23.1908,23.34,23.1908,23.3,3536,0
+GAINZ.US,D,20250128,000000,23.23,23.29,23.14,23.29,7949,0
+GAINZ.US,D,20250130,000000,23.34,23.34,23.34,23.34,339,0
+GAINZ.US,D,20250131,000000,23.26,23.26,23.26,23.26,2773,0
+GAINZ.US,D,20250203,000000,23.2756,23.34,23.2756,23.34,361,0
+GAINZ.US,D,20250204,000000,23.37,23.39,23.27,23.37,1969,0
+GAINZ.US,D,20250205,000000,23.26,23.34,23.26,23.3,1909,0
+GAINZ.US,D,20250206,000000,23.325,23.37,23.325,23.37,1065,0
+GAINZ.US,D,20250207,000000,23.26,23.37,23.26,23.37,1074,0
+GAINZ.US,D,20250210,000000,23.39,23.39,23.3899,23.39,3757,0
+GAINZ.US,D,20250211,000000,23.4,23.4,23.2701,23.38,2512,0
+GAINZ.US,D,20250212,000000,23.27,23.37,23.2601,23.37,1043,0
+GAINZ.US,D,20250213,000000,23.3788,23.38,23.3788,23.38,1497,0
+GAINZ.US,D,20250218,000000,23.36,23.36,23.24,23.33,14191,0
+GAINZ.US,D,20250219,000000,23.34,23.34,23.26,23.34,1499,0
+GAINZ.US,D,20250221,000000,23.3106,23.3106,23.3106,23.3106,334,0
+GAINZ.US,D,20250224,000000,23.34,23.4,23.3,23.4,10186,0
+GAINZ.US,D,20250225,000000,23.3927,23.45,23.3293,23.45,1602,0
+GAINZ.US,D,20250226,000000,23.45,23.48,23.44,23.48,3380,0
+GAINZ.US,D,20250227,000000,23.48,23.48,23.48,23.48,253,0
+GAINZ.US,D,20250228,000000,23.4,23.4,23.2,23.2,40749,0
+GAINZ.US,D,20250303,000000,23.25,23.3,23.22,23.22,3619,0
+GAINZ.US,D,20250304,000000,23.25,23.2605,23.07,23.15,9752,0
+GAINZ.US,D,20250305,000000,23.06,23.19,23.06,23.17,2533,0
+GAINZ.US,D,20250306,000000,23.07,23.14,22.94,23.08,6111,0
+GAINZ.US,D,20250307,000000,23.08,23.21,22.9,23.05,5462,0
+GAINZ.US,D,20250310,000000,22.96,23.04,22.93,23.04,3292,0
+GAINZ.US,D,20250311,000000,23.1278,23.135,22.95,23.135,6880,0
+GAINZ.US,D,20250312,000000,23.01,23.1303,23.01,23.12,4079,0
+GAINZ.US,D,20250313,000000,23.12,23.2199,23.08,23.18,5546,0
+GAINZ.US,D,20250314,000000,23.2,23.2026,23.2,23.2026,2615,0
+GAINZ.US,D,20250317,000000,23.165,23.22,23.12,23.2199,1045,0
+GAINZ.US,D,20250318,000000,23.13,23.31,23.13,23.29,3145,0
+GAINZ.US,D,20250319,000000,23.2937,23.2959,23.22,23.29,555,0
+GAINZ.US,D,20250320,000000,23.1,23.32,23.1,23.32,1393,0
+GAINZ.US,D,20250321,000000,23.3144,23.32,23.27,23.32,1535,0
+GAINZ.US,D,20250324,000000,23.34,23.36,23.33,23.33,3020,0
+GAINZ.US,D,20250325,000000,23.35,23.4,23.35,23.4,1244,0
+GAINZ.US,D,20250326,000000,23.39,23.39,23.39,23.39,352,0
+GAINZ.US,D,20250327,000000,23.2651,23.35,23.2651,23.35,367,0
+GAINZ.US,D,20250328,000000,23.38,23.38,23.37,23.37,528,0
+GAINZ.US,D,20250331,000000,23.3659,23.4,23.21,23.22,10202,0
+GAINZ.US,D,20250401,000000,23.31,23.4,23.31,23.4,904,0
+GAINZ.US,D,20250402,000000,23.21,23.4,23.21,23.29,1088,0
+GAINZ.US,D,20250403,000000,23.28,23.41,23.265,23.265,1673,0
+GAINZ.US,D,20250404,000000,23.17,23.17,22.96,22.96,3606,0
+GAINZ.US,D,20250407,000000,22.96,23,22.8,22.8,3237,0
+GAINZ.US,D,20250408,000000,23.01,23.046,22.82,23.04,3795,0
+GAINZ.US,D,20250409,000000,22.625,22.9,22.5001,22.78,24590,0
+GAINZ.US,D,20250410,000000,22.635,22.86,22.4,22.64,30979,0
+GAINZ.US,D,20250411,000000,22.4001,22.59,22.3,22.38,28444,0
+GAINZ.US,D,20250414,000000,22.4,22.63,22.4,22.56,4067,0
+GAINZ.US,D,20250415,000000,22.4,22.4,22.25,22.39,16475,0
+GAINZ.US,D,20250416,000000,22.26,22.46,22.21,22.35,10647,0
+GAINZ.US,D,20250417,000000,22.34,22.44,22.34,22.44,4932,0
+GAINZ.US,D,20250421,000000,22.3586,22.43,22.3014,22.43,3473,0
+GAINZ.US,D,20250422,000000,22.43,22.58,22.3627,22.5309,7689,0
+GAINZ.US,D,20250423,000000,22.58,22.64,22.58,22.5884,2062,0
+GAINZ.US,D,20250424,000000,22.69,22.75,22.5797,22.65,11826,0
+GAINZ.US,D,20250425,000000,22.63,22.68,22.63,22.68,779,0
+GAINZ.US,D,20250428,000000,22.68,22.7,22.6,22.69,2104,0
+GAINZ.US,D,20250429,000000,22.68,22.7201,22.68,22.72,1933,0
+GAINZ.US,D,20250430,000000,22.74,22.76,22.7225,22.76,3485,0
+GAINZ.US,D,20250501,000000,22.78,22.78,22.7102,22.7102,2030,0
+GAINZ.US,D,20250502,000000,22.8,22.81,22.7107,22.81,3348,0
+GAINZ.US,D,20250505,000000,22.83,22.98,22.71,22.91,3648,0
+GAINZ.US,D,20250506,000000,22.92,22.94,22.85,22.85,4109,0
+GAINZ.US,D,20250508,000000,22.8632,22.87,22.8632,22.87,1718,0
+GAINZ.US,D,20250509,000000,22.8579,22.9,22.81,22.9,2016,0
+GAINZ.US,D,20250512,000000,22.89,22.97,22.7674,22.97,865,0
+GAINZ.US,D,20250513,000000,22.95,22.97,22.95,22.97,2196,0
+GAINZ.US,D,20250514,000000,22.793,22.92,22.793,22.92,341,0
+GAINZ.US,D,20250515,000000,22.94,22.94,22.94,22.94,768,0
+GAINZ.US,D,20250516,000000,22.94,22.94,22.8776,22.94,5096,0
+GAINZ.US,D,20250519,000000,22.94,23.1,22.94,23.1,6599,0
+GAINZ.US,D,20250520,000000,23.09,23.175,23.08,23.08,2543,0
+GAINZ.US,D,20250521,000000,23.07,23.11,23.07,23.07,2746,0
+GAINZ.US,D,20250522,000000,23.0323,23.05,23,23.05,4949,0
+GAINZ.US,D,20250523,000000,22.96,23.09,22.95,23.09,2122,0
+GAINZ.US,D,20250527,000000,23.13,23.15,23.13,23.1499,3299,0
+GAINZ.US,D,20250528,000000,23.26,23.28,23.1624,23.28,1744,0
+GAINZ.US,D,20250529,000000,23.17,23.17,23.17,23.17,529,0
+GAINZ.US,D,20250530,000000,23.17,23.17,22.72,22.76,43075,0
+GAINZ.US,D,20250602,000000,22.82,22.9405,22.82,22.94,6402,0
+GAINZ.US,D,20250603,000000,22.97,22.9899,22.9,22.9106,7583,0
+GAINZ.US,D,20250604,000000,22.9143,22.9899,22.8714,22.97,5319,0
+GAINZ.US,D,20250605,000000,22.905,23.06,22.905,23,10831,0
+GAINZ.US,D,20250606,000000,23,23.1099,22.9882,23.1099,4666,0
+GAINZ.US,D,20250609,000000,23.0548,23.11,23.0548,23.1,2812,0
+GAINZ.US,D,20250610,000000,23,23.1899,23,23.15,1563,0
+GAINZ.US,D,20250611,000000,23.18,23.1899,23.045,23.12,4752,0
+GAINZ.US,D,20250612,000000,23.18,23.18,23.07,23.1725,3470,0
+GAINZ.US,D,20250613,000000,23.19,23.19,23.0795,23.19,2047,0
+GAINZ.US,D,20250616,000000,23.19,23.2,23.118,23.2,3014,0
+GAINZ.US,D,20250617,000000,23.2263,23.25,23.1801,23.2142,3124,0
+GAINZ.US,D,20250618,000000,23.23,23.35,23.1825,23.35,6840,0
+GAINZ.US,D,20250620,000000,23.31,23.35,23.22,23.22,2716,0
+GAINZ.US,D,20250623,000000,23.28,23.33,23.255,23.255,2004,0
+GAINZ.US,D,20250624,000000,23.2982,23.4,23.24,23.25,2543,0
+GAINZ.US,D,20250625,000000,23.32,23.41,23.32,23.41,2559,0
+GAINZ.US,D,20250626,000000,23.42,23.5,23.3999,23.4,3730,0
+GAINZ.US,D,20250630,000000,23.375,23.3779,22.92,22.92,57133,0
+GAINZ.US,D,20250701,000000,23.12,23.19,23.1,23.17,7196,0
+GAINZ.US,D,20250702,000000,23.202,23.35,23.2,23.35,6794,0
+GAINZ.US,D,20250703,000000,23.28,23.4,23.26,23.38,4063,0
+GAINZ.US,D,20250707,000000,23.5,23.5,23.12,23.14,5070,0
+GAINZ.US,D,20250708,000000,23.2357,23.38,23.2357,23.38,369,0
+GAINZ.US,D,20250709,000000,23.3732,23.3775,23.3,23.3,1824,0
+GAINZ.US,D,20250710,000000,23.415,23.43,23.28,23.28,2935,0
+GAINZ.US,D,20250711,000000,23.43,23.43,23.39,23.43,2317,0
+GAINZ.US,D,20250714,000000,23.37,23.5,23.35,23.5,2683,0
+GAINZ.US,D,20250715,000000,23.2235,23.3299,23.2,23.27,5422,0
+GAINZ.US,D,20250716,000000,23.2325,23.3,23.23,23.23,3188,0
+GAINZ.US,D,20250717,000000,23.176,23.26,23.176,23.2,3432,0
+GAINZ.US,D,20250718,000000,23.27,23.27,23.21,23.22,2145,0
+GAINZ.US,D,20250721,000000,23.25,23.4599,23.25,23.405,9206,0
+GAINZ.US,D,20250722,000000,23.45,23.45,23.35,23.4389,7326,0
+GAINZ.US,D,20250723,000000,23.4263,23.4263,23.4263,23.4263,606,0
+GAINZ.US,D,20250725,000000,23.49,23.51,23.29,23.29,2362,0
+GAINZ.US,D,20250728,000000,23.4,23.43,23.4,23.4,915,0
+GAINZ.US,D,20250729,000000,23.35,23.4,23.345,23.4,2577,0
+GAINZ.US,D,20250730,000000,23.3137,23.3137,23.3137,23.3137,1086,0
+GAINZ.US,D,20250731,000000,23.4899,23.4899,23.3,23.31,7399,0
+GAINZ.US,D,20250801,000000,23.33,23.425,23.33,23.4182,2993,0
+GAINZ.US,D,20250804,000000,23.44,23.44,23.43,23.43,799,0
+GAINZ.US,D,20250805,000000,23.4088,23.45,23.4088,23.45,3058,0
+GAINZ.US,D,20250806,000000,23.5,23.5,23.4504,23.4504,2269,0
+GAINZ.US,D,20250807,000000,23.505,23.5082,23.505,23.5082,265,0
+GAINZ.US,D,20250808,000000,23.4593,23.58,23.4593,23.5389,2617,0
+GAINZ.US,D,20250811,000000,23.565,23.59,23.5,23.58,3206,0
+GAINZ.US,D,20250812,000000,23.45,23.62,23.45,23.62,10168,0
+GAINZ.US,D,20250813,000000,23.59,23.64,23.59,23.64,8801,0
+GAINZ.US,D,20250815,000000,23.614,23.614,23.47,23.5734,1563,0
+GAINZ.US,D,20250818,000000,23.58,23.59,23.5,23.504,489,0
+GAINZ.US,D,20250819,000000,23.5702,23.6099,23.53,23.56,3141,0
+GAINZ.US,D,20250820,000000,23.51,23.8,23.51,23.75,6883,0
+GAINZ.US,D,20250821,000000,23.595,23.72,23.595,23.71,1334,0
+GAINZ.US,D,20250822,000000,23.73,23.82,23.52,23.7,2635,0
+GAINZ.US,D,20250825,000000,23.79,23.82,23.7473,23.77,3238,0
+GAINZ.US,D,20250826,000000,23.82,23.82,23.8199,23.8199,2163,0
+GAINZ.US,D,20250827,000000,23.82,23.82,23.76,23.785,2515,0
+GAINZ.US,D,20250829,000000,23.8,23.82,23.6501,23.78,6241,0
+GAINZ.US,D,20250902,000000,23.56,23.76,23.56,23.74,2495,0
+GAINZ.US,D,20250903,000000,23.73,23.74,23.73,23.74,890,0
+GAINZ.US,D,20250904,000000,23.6746,23.84,23.6746,23.8111,4237,0
+GAINZ.US,D,20250905,000000,23.84,23.95,23.84,23.92,2516,0
+GAINZ.US,D,20250908,000000,23.8081,23.8999,23.8081,23.895,2402,0
+GAINZ.US,D,20250909,000000,23.75,23.8999,23.74,23.82,27709,0
+GAINZ.US,D,20250910,000000,23.8605,23.88,23.8605,23.88,1517,0
+GAINZ.US,D,20250911,000000,23.88,23.9,23.74,23.87,4565,0
+GAINZ.US,D,20250912,000000,23.806,23.8994,23.806,23.8994,393,0
+GAINZ.US,D,20250915,000000,23.8037,23.8161,23.75,23.8161,3012,0
+GAINZ.US,D,20250916,000000,23.81,23.9,23.732,23.8972,2642,0
+GAINZ.US,D,20250917,000000,23.9,23.98,23.8408,23.8673,6169,0
+GAINZ.US,D,20250918,000000,23.9,23.98,23.86,23.97,11734,0
+GAINZ.US,D,20250919,000000,23.98,23.98,23.85,23.9617,2615,0
+GAINZ.US,D,20250922,000000,24,24,23.8333,23.99,3817,0
+GAINZ.US,D,20250923,000000,24,24,23.965,23.965,3078,0
+GAINZ.US,D,20250924,000000,23.95,23.965,23.91,23.965,1466,0
+GAINZ.US,D,20250925,000000,24.0285,24.0285,23.8,23.9342,3905,0
+GAINZ.US,D,20250929,000000,23.82,23.9205,23.75,23.88,2290,0
+GAINZ.US,D,20250930,000000,23.814,23.94,23.66,23.7,22145,0
+GAINZ.US,D,20251001,000000,23.81,23.89,23.78,23.8642,7057,0
+GAINZ.US,D,20251002,000000,23.81,23.89,23.8,23.89,3435,0
+GAINZ.US,D,20251006,000000,23.88,23.88,23.76,23.81,8840,0
+GAINZ.US,D,20251007,000000,23.85,23.85,23.84,23.84,1211,0
+GAINZ.US,D,20251008,000000,23.78,23.8132,23.7101,23.73,2193,0
+GAINZ.US,D,20251009,000000,23.8,23.83,23.8,23.83,1664,0
+GAINZ.US,D,20251010,000000,23.79,23.79,23.79,23.79,470,0
+GAINZ.US,D,20251013,000000,23.76,23.76,23.7208,23.7208,553,0
+GAINZ.US,D,20251014,000000,23.72,23.8421,23.72,23.8421,4159,0
+GAINZ.US,D,20251015,000000,23.64,23.69,23.64,23.69,522,0
+GAINZ.US,D,20251016,000000,23.81,23.81,23.77,23.77,344,0
+GAINZ.US,D,20251017,000000,23.635,23.78,23.635,23.7,580,0
+GAINZ.US,D,20251020,000000,23.74,23.74,23.5833,23.65,3625,0
+GAINZ.US,D,20251021,000000,23.62,23.7087,23.6048,23.7087,2105,0
+GAINZ.US,D,20251022,000000,23.65,23.78,23.64,23.7799,1655,0
+GAINZ.US,D,20251023,000000,23.6563,23.8,23.6563,23.7945,4402,0
+GAINZ.US,D,20251024,000000,23.79,23.85,23.79,23.85,1150,0
+GAINZ.US,D,20251027,000000,23.7395,23.9915,23.7395,23.9915,2312,0
+GAINZ.US,D,20251028,000000,23.99,23.99,23.94,23.94,1189,0
+GAINZ.US,D,20251029,000000,23.92,24,23.85,23.8999,5319,0
+GAINZ.US,D,20251030,000000,23.845,24,23.845,24,6130,0
+GAINZ.US,D,20251031,000000,24,24.04,23.926,24.04,2631,0
+GAINZ.US,D,20251103,000000,24.062,24.072,23.8757,23.9999,3662,0
+GAINZ.US,D,20251104,000000,23.936,24,23.88,23.88,2641,0
+GAINZ.US,D,20251105,000000,23.943,24.065,23.943,24.04,4884,0
+GAINZ.US,D,20251106,000000,23.91,23.91,23.91,23.91,381,0
+GAINZ.US,D,20251107,000000,23.88,24.0899,23.76,23.94,4529,0
+GAINZ.US,D,20251111,000000,23.98,24.09,23.85,24.09,2768,0
+GAINZ.US,D,20251113,000000,24.03,24.06,24.03,24.0427,4291,0
+GAINZ.US,D,20251117,000000,24.08,24.09,24.05,24.05,2056,0
+GAINZ.US,D,20251118,000000,23.91,23.91,23.91,23.91,241,0
+GAINZ.US,D,20251120,000000,23.825,23.89,23.76,23.8612,4060,0
+GAINZ.US,D,20251121,000000,23.81,23.81,23.81,23.81,377,0
+GAINZ.US,D,20251125,000000,23.8648,23.9,23.8648,23.9,629,0
+GAINZ.US,D,20251128,000000,23.9,23.9,23.9,23.9,523,0
+GAINZ.US,D,20251201,000000,23.9446,23.9446,23.68,23.825,3776,0
+GAINZ.US,D,20251202,000000,23.773,23.78,23.745,23.775,2248,0
+GAINZ.US,D,20251203,000000,23.814,23.84,23.814,23.8222,1851,0
+GAINZ.US,D,20251204,000000,23.836,23.85,23.806,23.84,6596,0
+GAINZ.US,D,20251205,000000,23.85,23.85,23.81,23.81,2166,0
+GAINZ.US,D,20251209,000000,23.9229,23.99,23.81,23.9,7712,0
+GAINZ.US,D,20251210,000000,23.95,23.9975,23.9,23.991,10015,0
+GAINZ.US,D,20251211,000000,23.9253,23.93,23.862,23.93,2025,0
+GAINZ.US,D,20251212,000000,23.9484,23.9716,23.935,23.935,1988,0
+GAINZ.US,D,20251215,000000,23.9355,23.965,23.9,23.965,1946,0
+GAINZ.US,D,20251216,000000,24.0299,24.03,23.83,23.83,4949,0
+GAINZ.US,D,20251217,000000,23.88,23.91,23.88,23.9077,2833,0
+GAINZ.US,D,20251218,000000,24,24,23.9656,23.9656,2175,0
+GAINZ.US,D,20251219,000000,24.03,24.05,23.86,23.86,3601,0
+GAINZ.US,D,20251222,000000,24.05,24.05,24,24.0174,2163,0
+GAINZ.US,D,20251223,000000,24.05,24.05,23.84,24.0399,2759,0
+GAINZ.US,D,20251224,000000,24.05,24.05,24.05,24.05,181,0
+GAINZ.US,D,20251226,000000,24.05,24.09,23.9,23.9,1643,0
+GAINZ.US,D,20251229,000000,24.0512,24.07,23.9,24.02,5669,0
+GAINZ.US,D,20251230,000000,24.02,24.09,23.985,24.09,8342,0
+GAINZ.US,D,20251231,000000,23.94,24.05,23.81,23.86,16244,0
+GAINZ.US,D,20260102,000000,23.86,24.07,23.86,24,3260,0
+GAINZ.US,D,20260105,000000,23.97,24.06,23.8732,23.8732,8370,0
+GAINZ.US,D,20260106,000000,23.92,23.984,23.92,23.95,2445,0
+GAINZ.US,D,20260107,000000,23.9,23.9999,23.9,23.965,1514,0
+GAINZ.US,D,20260108,000000,23.924,23.99,23.87,23.87,1616,0
+GAINZ.US,D,20260109,000000,23.9,24.08,23.9,24.08,11898,0
+GAINZ.US,D,20260112,000000,24.08,24.18,24.08,24.17,10660,0
+GAINZ.US,D,20260113,000000,24.2,24.23,24.2,24.205,2312,0
+GAINZ.US,D,20260114,000000,24.2065,24.25,24.18,24.18,9932,0
+GAINZ.US,D,20260115,000000,24.15,24.15,23.9,23.995,23336,0
+GAINZ.US,D,20260116,000000,23.9995,24.004,23.95,23.95,3932,0
+GAINZ.US,D,20260120,000000,24.0022,24.08,23.93,24,9186,0
+GAINZ.US,D,20260121,000000,24.06,24.06,23.9499,23.95,12368,0
+GAINZ.US,D,20260122,000000,24.05,24.05,23.9332,24.0153,11874,0
+GAINZ.US,D,20260123,000000,23.96,24.04,23.91,23.9201,10673,0
+GAINZ.US,D,20260126,000000,24.0309,24.0309,23.95,23.95,5410,0
+GAINZ.US,D,20260127,000000,24.0243,24.0252,24.0243,24.0252,559,0
+GAINZ.US,D,20260128,000000,23.95,24.0023,23.95,23.9732,3085,0
+GAINZ.US,D,20260129,000000,23.95,24.03,23.95,23.95,4299,0
+GAINZ.US,D,20260130,000000,23.95,23.995,23.95,23.995,513,0
+GAINZ.US,D,20260202,000000,23.962,24.04,23.962,24.0001,6693,0
+GAINZ.US,D,20260203,000000,23.97,24,23.93,23.9602,8310,0
+GAINZ.US,D,20260204,000000,23.95,24,23.94,23.9452,4692,0
+GAINZ.US,D,20260205,000000,23.83,24.0499,23.8,24.0499,10476,0
+GAINZ.US,D,20260206,000000,24.005,24.005,24.005,24.005,154,0
+GAINZ.US,D,20260209,000000,24,24.0534,24,24.05,7051,0
+GAINZ.US,D,20260210,000000,24,24.15,23.899,24.11,9251,0
+GAINZ.US,D,20260211,000000,24.08,24.08,24.0309,24.05,1617,0
+GAINZ.US,D,20260212,000000,24.1,24.1,24.0544,24.075,2365,0
+GAINZ.US,D,20260213,000000,24.1,24.1,24.0774,24.0825,2489,0
+GAINZ.US,D,20260217,000000,24.1,24.13,24.05,24.05,28274,0
+GAINZ.US,D,20260218,000000,24.12,24.14,24.0973,24.11,8105,0

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

@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLDB.US,D,20251027,000000,25.06,25.11,24.99,25.105,150407,0
+GLDB.US,D,20251028,000000,24.9899,25.08,24.86,24.9559,191691,0
+GLDB.US,D,20251029,000000,25,25.0515,24.235,24.3422,16758,0
+GLDB.US,D,20251030,000000,24.3,24.3,24.1744,24.1744,1399,0
+GLDB.US,D,20251031,000000,24.63,24.64,24.36,24.53,7837,0
+GLDB.US,D,20251103,000000,24.41,24.41,24,24.0192,11120,0
+GLDB.US,D,20251104,000000,23.69,23.69,23.1292,23.1292,9664,0
+GLDB.US,D,20251105,000000,23.5753,23.75,23.54,23.7341,8945,0
+GLDB.US,D,20251106,000000,23.65,23.66,23.4,23.42,15386,0
+GLDB.US,D,20251107,000000,23.45,23.82,23.45,23.7835,106702,0
+GLDB.US,D,20251110,000000,23.921,24.31,23.921,24.2261,1945,0
+GLDB.US,D,20251111,000000,24.25,24.25,23.92,23.92,6026,0
+GLDB.US,D,20251112,000000,24.205,24.2107,24.19,24.2107,363,0
+GLDB.US,D,20251113,000000,24.22,24.22,23.6656,23.6656,46141,0
+GLDB.US,D,20251114,000000,23.37,23.37,23.115,23.115,1106,0
+GLDB.US,D,20251117,000000,23.12,23.12,22.71,22.7388,2575,0
+GLDB.US,D,20251118,000000,22.7637,23.13,22.7637,23.0299,10946,0
+GLDB.US,D,20251119,000000,23.2171,23.2171,22.53,22.6999,6292,0
+GLDB.US,D,20251120,000000,22.9,22.9,22.4252,22.4252,715,0
+GLDB.US,D,20251121,000000,22.2,22.36,22.0514,22.1511,4451,0
+GLDB.US,D,20251124,000000,22.5,23.025,22.5,22.8722,7523,0
+GLDB.US,D,20251125,000000,22.73,22.785,22.6194,22.7081,2542,0
+GLDB.US,D,20251126,000000,22.765,23.18,22.75,23.114,2247,0
+GLDB.US,D,20251128,000000,23.52,23.585,23.4965,23.4965,1960,0
+GLDB.US,D,20251201,000000,23.25,23.29,23.03,23.1055,4515,0
+GLDB.US,D,20251202,000000,23.25,23.5865,23.25,23.5865,2301,0
+GLDB.US,D,20251203,000000,23.7149,23.7783,23.7149,23.7783,634,0
+GLDB.US,D,20251204,000000,23.69,23.69,23.57,23.6638,7435,0
+GLDB.US,D,20251205,000000,23.45,23.4541,23.45,23.4541,4939,0
+GLDB.US,D,20251208,000000,23.55,23.6245,23.465,23.569,1127,0
+GLDB.US,D,20251209,000000,23.62,24.27,23.62,24.1163,195990,0
+GLDB.US,D,20251210,000000,23.8201,24.2728,23.8201,24.195,9739,0
+GLDB.US,D,20251211,000000,24.1,24.305,24.09,24.2553,17292,0
+GLDB.US,D,20251212,000000,24.59,24.63,23.8,23.9716,10404,0
+GLDB.US,D,20251215,000000,23.87,23.87,23.6101,23.7693,559,0
+GLDB.US,D,20251216,000000,23.87,23.9741,23.87,23.8794,439,0
+GLDB.US,D,20251217,000000,24.32,24.32,24.0267,24.0267,241,0
+GLDB.US,D,20251218,000000,24.23,24.23,23.7961,23.7961,1389,0
+GLDB.US,D,20251219,000000,24.19,24.4522,24.19,24.3488,467214,0
+GLDB.US,D,20251222,000000,24.78,24.78,24.6297,24.6407,6758,0
+GLDB.US,D,20251223,000000,24.78,24.8212,24.69,24.8212,1431,0
+GLDB.US,D,20251224,000000,24.52,24.859,24.4987,24.7556,5110,0
+GLDB.US,D,20251226,000000,25.27,25.3852,25.27,25.3852,407,0
+GLDB.US,D,20251229,000000,24.605,24.61,24.268,24.3267,5149,0
+GLDB.US,D,20251230,000000,24.768,24.85,24.6784,24.6784,765,0
+GLDB.US,D,20251231,000000,24.51,24.51,24.19,24.2083,1913,0
+GLDB.US,D,20260102,000000,24.683,24.86,24.637,24.7132,3280,0
+GLDB.US,D,20260105,000000,25.7,25.9099,25.7,25.8124,5938,0
+GLDB.US,D,20260106,000000,26.2099,26.28,25.93,26.151,32909,0
+GLDB.US,D,20260107,000000,25.63,25.75,25.45,25.5902,16422,0
+GLDB.US,D,20260108,000000,25.13,25.5044,25.1024,25.5044,9463,0
+GLDB.US,D,20260109,000000,25.4901,25.99,25.4901,25.71,9981,0
+GLDB.US,D,20260112,000000,26.2797,26.665,26.2797,26.485,6957,0
+GLDB.US,D,20260113,000000,26.894,27.089,26.78,26.8981,13548,0
+GLDB.US,D,20260114,000000,27.73,27.95,27.67,27.9358,2637,0
+GLDB.US,D,20260115,000000,27.36,27.6211,27.36,27.455,38948,0
+GLDB.US,D,20260116,000000,27.277,27.305,26.89,27.265,6808,0
+GLDB.US,D,20260120,000000,27.4,27.4,27.16,27.2477,6019,0
+GLDB.US,D,20260121,000000,27.46,27.5799,27.05,27.39,12494,0
+GLDB.US,D,20260122,000000,27.4299,27.795,27.385,27.7562,4501,0
+GLDB.US,D,20260123,000000,28.02,28.3771,27.951,28.3771,6225,0
+GLDB.US,D,20260126,000000,28.8301,29.1489,28.7536,28.7536,2964,0
+GLDB.US,D,20260127,000000,28.6697,29.6006,28.6509,29.6006,23398,0
+GLDB.US,D,20260128,000000,29.98,30.519,29.96,30.4199,22175,0
+GLDB.US,D,20260129,000000,30.73,30.73,28.72,29.7885,28186,0
+GLDB.US,D,20260130,000000,27.055,27.09,24.945,25.7116,9236,0
+GLDB.US,D,20260202,000000,24.53,24.55,24.03,24.2548,55412,0
+GLDB.US,D,20260203,000000,25.41,25.5099,24.69,25.1094,7076,0
+GLDB.US,D,20260204,000000,25.13,25.13,24.571,24.8381,96367,0
+GLDB.US,D,20260205,000000,23.24,23.57,22.3448,22.3448,5180,0
+GLDB.US,D,20260206,000000,23.11,24.01,23.11,23.9109,5530,0
+GLDB.US,D,20260209,000000,24.39,24.8929,24.39,24.8929,148308,0
+GLDB.US,D,20260210,000000,24.56,24.56,24.17,24.2254,8808,0
+GLDB.US,D,20260211,000000,24.48,24.5,24.1499,24.4841,4178,0
+GLDB.US,D,20260212,000000,24.33,24.33,23.11,23.1334,25702,0
+GLDB.US,D,20260213,000000,23.81,24.01,23.81,23.951,89679,0
+GLDB.US,D,20260217,000000,23.2457,23.28,23.025,23.226,6672,0
+GLDB.US,D,20260218,000000,23.6694,23.8,23.525,23.5499,4207,0

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

@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLIBK.US,D,20250711,000000,29,32.5,29,31.1,277500,0
+GLIBK.US,D,20250714,000000,31.1,33,30.685,30.85,489300,0
+GLIBK.US,D,20250715,000000,31.75,31.75,30.23,31,1218000,0
+GLIBK.US,D,20250716,000000,31.15,33.505,30.92,32.9,2735183,0
+GLIBK.US,D,20250717,000000,32.5,35.96,32.5,35.55,1664565,0
+GLIBK.US,D,20250718,000000,35.8,37.745,35.47,36.95,1450463,0
+GLIBK.US,D,20250721,000000,37.82,38.4,36.58,37.5,1127254,0
+GLIBK.US,D,20250722,000000,38.36,38.85,35.26,35.65,813735,0
+GLIBK.US,D,20250723,000000,36.75,37.49,34.33,34.58,968948,0
+GLIBK.US,D,20250724,000000,34.98,35.2799,33.79,34.11,636724,0
+GLIBK.US,D,20250725,000000,34.17,34.77,33.7,34.18,350866,0
+GLIBK.US,D,20250728,000000,34.35,34.65,33.51,33.7,461889,0
+GLIBK.US,D,20250729,000000,34.38,34.665,33.03,34.02,447231,0
+GLIBK.US,D,20250730,000000,34.48,34.48,33.3,34.11,253261,0
+GLIBK.US,D,20250731,000000,34.95,34.95,32.52,33.25,296185,0
+GLIBK.US,D,20250801,000000,33.57,33.57,32.03,32.56,326092,0
+GLIBK.US,D,20250804,000000,32.81,33.28,32.15,33.08,372660,0
+GLIBK.US,D,20250805,000000,32.82,33.63,32.47,32.86,307581,0
+GLIBK.US,D,20250806,000000,33.04,34.43,32.56,34.09,431651,0
+GLIBK.US,D,20250807,000000,34.93,36.52,34.175,36,457602,0
+GLIBK.US,D,20250808,000000,35.86,36.21,35.1,35.415,390105,0
+GLIBK.US,D,20250811,000000,35.22,35.3,33.98,34.39,171041,0
+GLIBK.US,D,20250812,000000,34.26,34.95,33.8401,34.42,410778,0
+GLIBK.US,D,20250813,000000,34.5,34.65,33.68,33.91,268433,0
+GLIBK.US,D,20250814,000000,34.25,34.57,33.575,34.33,306121,0
+GLIBK.US,D,20250815,000000,34.03,35.11,33.5,34.91,357397,0
+GLIBK.US,D,20250818,000000,34.65,36.87,34.65,36.06,392109,0
+GLIBK.US,D,20250819,000000,35.93,36.35,35.59,35.92,213917,0
+GLIBK.US,D,20250820,000000,35.64,36.525,35.49,36.17,337863,0
+GLIBK.US,D,20250821,000000,36.51,38.25,35.6,37.85,536848,0
+GLIBK.US,D,20250822,000000,37.78,38.7,37.38,38.6,307828,0
+GLIBK.US,D,20250825,000000,38.78,39.14,37.67,37.8,282045,0
+GLIBK.US,D,20250826,000000,38.35,38.35,36.97,37.14,361470,0
+GLIBK.US,D,20250827,000000,37.3,38.405,36.58,37.72,324999,0
+GLIBK.US,D,20250828,000000,37.26,37.7299,36.58,37.48,309571,0
+GLIBK.US,D,20250829,000000,37.32,37.82,36.26,36.64,371911,0
+GLIBK.US,D,20250902,000000,36.17,36.8,35.9,36.63,258502,0
+GLIBK.US,D,20250903,000000,36.51,36.97,36.005,36.57,297154,0
+GLIBK.US,D,20250904,000000,36.5,36.95,36,36.22,157346,0
+GLIBK.US,D,20250905,000000,36.54,36.79,36,36.4,245947,0
+GLIBK.US,D,20250908,000000,36.42,36.805,36,36.36,424323,0
+GLIBK.US,D,20250909,000000,36.24,36.4777,35.585,36.01,242799,0
+GLIBK.US,D,20250910,000000,35.65,36.344,35.65,35.98,132401,0
+GLIBK.US,D,20250911,000000,36.43,36.99,36.27,36.42,199984,0
+GLIBK.US,D,20250912,000000,36.42,36.68,35.8,35.85,192236,0
+GLIBK.US,D,20250915,000000,35.84,36.31,34.86,35.07,257205,0
+GLIBK.US,D,20250916,000000,35.01,35.907,34.87,35.2,127487,0
+GLIBK.US,D,20250917,000000,35.18,35.69,34.887,35.01,266337,0
+GLIBK.US,D,20250918,000000,35.53,36.17,34.91,35.6,337682,0
+GLIBK.US,D,20250919,000000,35.84,36.46,34.99,35.49,1163066,0
+GLIBK.US,D,20250922,000000,35.21,35.82,34.61,35.73,193227,0
+GLIBK.US,D,20250923,000000,36.13,36.27,35.29,35.61,164129,0
+GLIBK.US,D,20250924,000000,35.51,36.4499,35,35.925,217733,0
+GLIBK.US,D,20250925,000000,35.48,35.95,35,35.19,221974,0
+GLIBK.US,D,20250926,000000,35.52,35.8391,34.995,35.3,148416,0
+GLIBK.US,D,20250929,000000,35.1,36.1399,34.67,36.02,287202,0
+GLIBK.US,D,20250930,000000,35.92,37.32,35.705,37.27,247096,0
+GLIBK.US,D,20251001,000000,37.27,37.68,36.8101,37.25,196071,0
+GLIBK.US,D,20251002,000000,36.96,37.46,36.3444,36.88,300891,0
+GLIBK.US,D,20251003,000000,37.08,37.91,36.81,37.29,307603,0
+GLIBK.US,D,20251006,000000,37.29,37.29,35.96,36.01,307405,0
+GLIBK.US,D,20251007,000000,36.2,36.7,35.925,36.09,182893,0
+GLIBK.US,D,20251008,000000,36.33,36.89,35.755,36.86,128929,0
+GLIBK.US,D,20251009,000000,36.88,37.28,36.275,37.09,150151,0
+GLIBK.US,D,20251010,000000,37.27,37.52,36.11,36.24,273891,0
+GLIBK.US,D,20251013,000000,36.12,36.76,35.84,36.5,144732,0
+GLIBK.US,D,20251014,000000,36.05,37,35.92,36.45,208372,0
+GLIBK.US,D,20251015,000000,36.6,37.75,36.38,37.57,217369,0
+GLIBK.US,D,20251016,000000,37.5,37.725,35.99,36.11,191904,0
+GLIBK.US,D,20251017,000000,35.96,36.8,35.5,36.51,229144,0
+GLIBK.US,D,20251020,000000,36.79,37.45,35.8,36.35,142339,0
+GLIBK.US,D,20251021,000000,36.15,36.955,35.55,36.28,196580,0
+GLIBK.US,D,20251022,000000,36,36.69,35.78,36.44,158176,0
+GLIBK.US,D,20251023,000000,36.42,36.805,36,36.58,159121,0
+GLIBK.US,D,20251024,000000,36.58,36.865,35.7,36.12,151431,0
+GLIBK.US,D,20251027,000000,36.25,37.57,35.59,36.86,269349,0
+GLIBK.US,D,20251028,000000,36.86,37.695,36.51,36.68,78918,0
+GLIBK.US,D,20251029,000000,36.83,36.95,36.24,36.46,125933,0
+GLIBK.US,D,20251030,000000,36.41,37.04,36.14,36.41,202447,0
+GLIBK.US,D,20251031,000000,36.27,36.83,36.2,36.625,231578,0
+GLIBK.US,D,20251103,000000,36.42,36.85,35.705,36.78,321292,0
+GLIBK.US,D,20251104,000000,36.64,37.89,36.27,37.27,260016,0
+GLIBK.US,D,20251105,000000,37.2,37.36,34.61,34.86,1057323,0
+GLIBK.US,D,20251106,000000,34.58,35.27,33.28,33.74,1284650,0
+GLIBK.US,D,20251107,000000,33.65,34.26,32.675,33.305,755857,0
+GLIBK.US,D,20251110,000000,33.4,33.78,32.8811,33.08,557756,0
+GLIBK.US,D,20251111,000000,33.18,35.3,32.87,34.88,628776,0
+GLIBK.US,D,20251112,000000,34.96,35.19,33.495,33.53,495450,0
+GLIBK.US,D,20251113,000000,33.45,33.96,33.1225,33.21,402763,0
+GLIBK.US,D,20251114,000000,33.3,33.595,32.73,33.27,538035,0
+GLIBK.US,D,20251117,000000,33.27,34.265,32.8,34.1,512754,0
+GLIBK.US,D,20251118,000000,33.71,34.42,33.62,34.08,658783,0
+GLIBK.US,D,20251119,000000,34.46,34.46,33.21,34.01,662366,0
+GLIBK.US,D,20251120,000000,34.07,34.53,33.29,33.75,1130251,0
+GLIBK.US,D,20251121,000000,34.08,36.58,33.76,35.7,931956,0
+GLIBK.US,D,20251124,000000,35.38,37.44,34.73,36.52,688711,0
+GLIBK.US,D,20251125,000000,36.68,37.53,36.24,36.43,532977,0
+GLIBK.US,D,20251126,000000,34.5,34.985,33.32,33.34,1714537,0
+GLIBK.US,D,20251128,000000,33.17,33.4,32.71,33.32,235184,0
+GLIBK.US,D,20251201,000000,33.3,33.59,32.2,32.21,501377,0
+GLIBK.US,D,20251202,000000,32.24,32.44,31.26,31.39,670689,0
+GLIBK.US,D,20251203,000000,31.41,31.41,30.4101,30.53,731859,0
+GLIBK.US,D,20251204,000000,30.3,30.55,30.02,30.14,573433,0
+GLIBK.US,D,20251205,000000,30.08,30.92,29.85,30.72,744285,0
+GLIBK.US,D,20251208,000000,31.13,32.2,30.86,31.4,600203,0
+GLIBK.US,D,20251209,000000,31.4,31.85,30.56,31.74,386968,0
+GLIBK.US,D,20251210,000000,31.74,32.83,31.1,32.22,437137,0
+GLIBK.US,D,20251211,000000,32.22,32.55,31.74,32.5,550322,0
+GLIBK.US,D,20251212,000000,32.54,32.89,31.9,32.86,361076,0
+GLIBK.US,D,20251215,000000,32.85,33.09,31.67,32.99,933481,0
+GLIBK.US,D,20251216,000000,33.03,35.105,32.93,33.77,955432,0
+GLIBK.US,D,20251217,000000,33.81,35.32,33.58,35.31,1126416,0
+GLIBK.US,D,20251218,000000,35.31,37.26,35.3,36.39,1327235,0
+GLIBK.US,D,20251219,000000,36.16,36.83,35.51,36.78,1336733,0
+GLIBK.US,D,20251222,000000,35.84,37.63,35.47,37.14,505982,0
+GLIBK.US,D,20251223,000000,37.12,37.62,36.665,37.4,760808,0
+GLIBK.US,D,20251224,000000,37.3,37.625,37.03,37.28,249536,0
+GLIBK.US,D,20251226,000000,37.2,37.49,35.89,35.92,644691,0
+GLIBK.US,D,20251229,000000,35.69,37.1,35.315,36.69,1120883,0
+GLIBK.US,D,20251230,000000,36.94,37,36.435,36.5,524200,0
+GLIBK.US,D,20251231,000000,36.3,37.28,36.3,37.21,546519,0
+GLIBK.US,D,20260102,000000,37.03,37.45,35.55,36.12,545502,0
+GLIBK.US,D,20260105,000000,36.17,37.3,35.68,37.1,497303,0
+GLIBK.US,D,20260106,000000,37.19,37.49,36.91,37.04,274693,0
+GLIBK.US,D,20260107,000000,36.9,37.685,36.64,37.45,253709,0
+GLIBK.US,D,20260108,000000,37.225,38.17,37.03,37.49,392251,0
+GLIBK.US,D,20260109,000000,37.64,38.26,36.17,38.2,246540,0
+GLIBK.US,D,20260112,000000,38.45,39.1894,38.21,38.79,394812,0
+GLIBK.US,D,20260113,000000,38.79,39.09,38.065,38.95,408163,0
+GLIBK.US,D,20260114,000000,38.9,39.15,38.37,38.55,590122,0
+GLIBK.US,D,20260115,000000,38.63,38.96,38.04,38.51,358979,0
+GLIBK.US,D,20260116,000000,38.56,38.775,36.95,37.5,386759,0
+GLIBK.US,D,20260120,000000,37.32,38.11,37.05,37.28,235921,0
+GLIBK.US,D,20260121,000000,37.28,38.26,36.72,37.18,497030,0
+GLIBK.US,D,20260122,000000,37.16,38.45,37.16,38.02,485697,0
+GLIBK.US,D,20260123,000000,38.22,38.84,37.395,37.57,291789,0
+GLIBK.US,D,20260126,000000,37.64,37.97,36.46,36.88,238785,0
+GLIBK.US,D,20260127,000000,36.82,37.05,36.39,36.45,367262,0
+GLIBK.US,D,20260128,000000,36.52,36.85,36.19,36.25,199726,0
+GLIBK.US,D,20260129,000000,36.31,37.16,36.04,37.16,336802,0
+GLIBK.US,D,20260130,000000,37.3,37.36,36.55,36.99,438924,0
+GLIBK.US,D,20260202,000000,37.09,37.63,36.97,37.34,295699,0
+GLIBK.US,D,20260203,000000,37.37,38.445,37.355,38.17,461064,0
+GLIBK.US,D,20260204,000000,38.09,39.27,37.82,39.1,892621,0
+GLIBK.US,D,20260205,000000,38.99,39.63,38.15,38.8,598432,0
+GLIBK.US,D,20260206,000000,38.97,39.28,38.78,39.09,324255,0
+GLIBK.US,D,20260209,000000,39,39.44,38.6,38.98,585755,0
+GLIBK.US,D,20260210,000000,39.01,40.03,38.8005,39.9,600810,0
+GLIBK.US,D,20260211,000000,39.9,40.1,37.5,38.38,574153,0
+GLIBK.US,D,20260212,000000,39.07,39.07,37.43,37.7,457653,0
+GLIBK.US,D,20260213,000000,37.86,38.67,37.34,37.99,407253,0
+GLIBK.US,D,20260217,000000,37.99,39.51,37.99,39.42,679913,0
+GLIBK.US,D,20260218,000000,39.37,41.175,39.25,39.86,719786,0

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

@@ -0,0 +1,80 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSRFU.US,D,20250904,000000,10.02,10.075,10.01,10.01,11201587,0
+GSRFU.US,D,20250905,000000,10.02,10.04,10.01,10.02,668929,0
+GSRFU.US,D,20250908,000000,10.05,10.08,10.03,10.045,1075351,0
+GSRFU.US,D,20250909,000000,10.03,10.08,10.03,10.06,257974,0
+GSRFU.US,D,20250910,000000,10.06,10.07,10.06,10.0699,87504,0
+GSRFU.US,D,20250911,000000,10.05,10.08,10.05,10.08,168203,0
+GSRFU.US,D,20250912,000000,10.08,10.08,10.065,10.07,32793,0
+GSRFU.US,D,20250915,000000,10.08,10.08,10.07,10.07,26237,0
+GSRFU.US,D,20250916,000000,10.07,10.1,10.07,10.1,195814,0
+GSRFU.US,D,20250917,000000,10.08,10.105,10.08,10.1,219430,0
+GSRFU.US,D,20250918,000000,10.1,10.135,10.1,10.135,204911,0
+GSRFU.US,D,20250919,000000,10.14,10.17,10.14,10.1597,171795,0
+GSRFU.US,D,20250922,000000,10.16,10.16,10.145,10.16,661,0
+GSRFU.US,D,20250923,000000,10.14,10.18,10.14,10.18,11858,0
+GSRFU.US,D,20250924,000000,10.16,10.18,10.135,10.15,42758,0
+GSRFU.US,D,20250925,000000,10.146,10.16,10.145,10.145,133154,0
+GSRFU.US,D,20250926,000000,10.15,10.15,10.14,10.14,159171,0
+GSRFU.US,D,20250929,000000,10.13,10.13,10.12,10.13,30396,0
+GSRFU.US,D,20250930,000000,10.1848,10.1848,10.13,10.135,86073,0
+GSRFU.US,D,20251001,000000,10.14,10.14,10.12,10.12,38947,0
+GSRFU.US,D,20251002,000000,10.1349,10.14,10.1349,10.14,670,0
+GSRFU.US,D,20251003,000000,10.13,10.19,10.13,10.14,158763,0
+GSRFU.US,D,20251006,000000,10.14,10.16,10.14,10.16,1384,0
+GSRFU.US,D,20251007,000000,10.16,10.21,10.16,10.21,42926,0
+GSRFU.US,D,20251008,000000,10.23,10.23,10.23,10.23,4131,0
+GSRFU.US,D,20251009,000000,10.2,10.3,10.2,10.265,500937,0
+GSRFU.US,D,20251010,000000,10.25,10.29,10.25,10.26,5104,0
+GSRFU.US,D,20251013,000000,10.26,10.2609,10.24,10.25,119922,0
+GSRFU.US,D,20251014,000000,10.25,10.28,10.25,10.26,14123,0
+GSRFU.US,D,20251015,000000,10.28,10.29,10.2799,10.2899,13639,0
+GSRFU.US,D,20251016,000000,10.29,10.29,10.26,10.26,512610,0
+GSRFU.US,D,20251017,000000,10.28,10.28,10.26,10.28,19379,0
+GSRFU.US,D,20251020,000000,10.3,10.45,10.3,10.45,195870,0
+GSRFU.US,D,20251021,000000,10.37,10.41,10.37,10.4,259129,0
+GSRFU.US,D,20251022,000000,10.45,10.45,10.36,10.37,17470,0
+GSRFU.US,D,20251023,000000,10.4,10.4,10.35,10.37,7331,0
+GSRFU.US,D,20251024,000000,10.35,10.37,10.35,10.37,416,0
+GSRFU.US,D,20251027,000000,10.38,10.39,10.35,10.36,14120,0
+GSRFU.US,D,20251028,000000,10.38,10.38,10.35,10.35,2567,0
+GSRFU.US,D,20251029,000000,10.38,10.38,10.35,10.35,2897,0
+GSRFU.US,D,20251030,000000,10.35,10.39,10.35,10.35,53587,0
+GSRFU.US,D,20251031,000000,10.4,10.445,10.355,10.4001,69907,0
+GSRFU.US,D,20251103,000000,10.4,10.4,10.33,10.33,1469,0
+GSRFU.US,D,20251104,000000,10.46,10.46,10.35,10.35,1497,0
+GSRFU.US,D,20251105,000000,10.34,10.48,10.33,10.48,40448,0
+GSRFU.US,D,20251113,000000,10.49,10.49,10.49,10.49,357,0
+GSRFU.US,D,20251114,000000,10.3801,10.3801,10.3801,10.3801,100,0
+GSRFU.US,D,20251117,000000,10.42,10.42,10.42,10.42,622,0
+GSRFU.US,D,20251118,000000,10.43,10.43,10.42,10.42,1331,0
+GSRFU.US,D,20251119,000000,10.42,10.42,10.42,10.42,375,0
+GSRFU.US,D,20251124,000000,10.42,10.42,10.42,10.42,1017,0
+GSRFU.US,D,20251128,000000,10.45,10.47,10.31,10.31,2328,0
+GSRFU.US,D,20251201,000000,10.31,10.39,10.31,10.39,314,0
+GSRFU.US,D,20251202,000000,10.42,10.4309,10.35,10.35,75806,0
+GSRFU.US,D,20251203,000000,10.42,10.42,10.31,10.31,2400,0
+GSRFU.US,D,20251204,000000,10.4585,10.4585,10.4585,10.4585,623,0
+GSRFU.US,D,20251205,000000,10.42,10.42,10.42,10.42,1025,0
+GSRFU.US,D,20251208,000000,10.42,10.42,10.42,10.42,147,0
+GSRFU.US,D,20251217,000000,10.42,10.42,10.42,10.42,524,0
+GSRFU.US,D,20251218,000000,10.42,10.42,10.42,10.42,1000,0
+GSRFU.US,D,20251219,000000,10.42,10.42,10.42,10.42,1000,0
+GSRFU.US,D,20251222,000000,10.48,10.48,10.35,10.35,2156,0
+GSRFU.US,D,20251223,000000,10.35,10.35,10.35,10.35,1041,0
+GSRFU.US,D,20251224,000000,10.35,10.35,10.25,10.35,7108,0
+GSRFU.US,D,20251226,000000,10.35,10.42,10.35,10.35,3009,0
+GSRFU.US,D,20251229,000000,10.3501,10.49,10.25,10.3,9549,0
+GSRFU.US,D,20251230,000000,10.4037,10.7292,10.25,10.3,16902,0
+GSRFU.US,D,20251231,000000,10.35,10.35,10.2499,10.35,4545,0
+GSRFU.US,D,20260102,000000,10.45,10.8134,10.25,10.25,18091,0
+GSRFU.US,D,20260105,000000,10.35,10.6,10.25,10.3139,15795,0
+GSRFU.US,D,20260106,000000,10.5,10.6,10.25,10.326,15741,0
+GSRFU.US,D,20260107,000000,10.475,10.6,10.25,10.295,19755,0
+GSRFU.US,D,20260108,000000,10.35,10.875,10.25,10.35,21072,0
+GSRFU.US,D,20260109,000000,10.35,10.35,10.35,10.35,1074,0
+GSRFU.US,D,20260112,000000,10.3,10.325,10.3,10.325,10580,0
+GSRFU.US,D,20260113,000000,10.35,10.35,10.31,10.35,5759,0
+GSRFU.US,D,20260114,000000,10.35,10.35,10.3,10.35,10751,0
+GSRFU.US,D,20260115,000000,10.9,10.9,10.3,10.36,25939,0
+GSRFU.US,D,20260120,000000,11,11,10.28,10.28,555,0

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

@@ -0,0 +1,1195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTX.US,D,20210518,000000,6.6,6.75,6.39,6.43,696055,0
+GTX.US,D,20210519,000000,6.42,6.42,6.15,6.2,383614,0
+GTX.US,D,20210520,000000,6.41,6.41,6.1821,6.3,888296,0
+GTX.US,D,20210521,000000,6.59,6.69,6.3,6.64,1065179,0
+GTX.US,D,20210524,000000,7.1,7.64,6.9,7.42,2987620,0
+GTX.US,D,20210525,000000,7.42,8.19,7.35,8.13,2009579,0
+GTX.US,D,20210526,000000,8.2,8.9,8,8.67,1475608,0
+GTX.US,D,20210527,000000,8.67,8.72,7.97,8.48,1440423,0
+GTX.US,D,20210528,000000,8.36,8.8,8.265,8.63,744847,0
+GTX.US,D,20210601,000000,8.64,8.68,8.22,8.36,718365,0
+GTX.US,D,20210602,000000,8.4,8.4,8.05,8.15,670122,0
+GTX.US,D,20210603,000000,8.25,8.4,8.02,8.11,616316,0
+GTX.US,D,20210604,000000,8.13,8.3,8.11,8.2,360314,0
+GTX.US,D,20210607,000000,8.25,8.25,7.9,7.99,483210,0
+GTX.US,D,20210608,000000,7.85,7.95,7.72,7.75,472693,0
+GTX.US,D,20210609,000000,7.78,7.96,7.71,7.83,554634,0
+GTX.US,D,20210610,000000,7.88,7.88,7.6501,7.68,221207,0
+GTX.US,D,20210611,000000,7.95,8.1,7.8,7.81,184838,0
+GTX.US,D,20210614,000000,7.82,8.22,7.81,8.11,496144,0
+GTX.US,D,20210615,000000,8.13,8.19,8.0382,8.07,1313755,0
+GTX.US,D,20210616,000000,8,8.09,7.95,8.01,395270,0
+GTX.US,D,20210617,000000,8.08,8.38,8.01,8.01,704761,0
+GTX.US,D,20210618,000000,8,8.14,7.75,7.79,1408865,0
+GTX.US,D,20210621,000000,7.88,8.21,7.65,8.1,1848488,0
+GTX.US,D,20210622,000000,8.06,8.19,8.01,8.12,821731,0
+GTX.US,D,20210623,000000,8.13,8.19,8.02,8.1,414992,0
+GTX.US,D,20210624,000000,8.21,8.2144,8.01,8.14,773553,0
+GTX.US,D,20210625,000000,8.09,8.48,7.91,8.15,699057,0
+GTX.US,D,20210628,000000,8.16,8.19,7.97,8.07,1313172,0
+GTX.US,D,20210629,000000,8.13,8.2779,7.99,8.02,387783,0
+GTX.US,D,20210630,000000,7.95,8.07,7.92,7.98,145373,0
+GTX.US,D,20210701,000000,8.03,8.035,7.71,7.73,300870,0
+GTX.US,D,20210702,000000,7.74,7.94,7.51,7.62,328186,0
+GTX.US,D,20210706,000000,7.62,7.74,7.4,7.5,328870,0
+GTX.US,D,20210707,000000,7.52,7.56,7.3,7.44,308433,0
+GTX.US,D,20210708,000000,7.32,7.42,7.2,7.35,181808,0
+GTX.US,D,20210709,000000,7.41,7.67,7.41,7.65,127411,0
+GTX.US,D,20210712,000000,7.72,7.9,7.555,7.82,185595,0
+GTX.US,D,20210713,000000,7.83,7.83,7.43,7.53,184519,0
+GTX.US,D,20210714,000000,7.49,7.62,7.365,7.41,210016,0
+GTX.US,D,20210715,000000,7.34,7.39,6.87,7.03,441733,0
+GTX.US,D,20210716,000000,7.09,7.23,6.91,6.91,347997,0
+GTX.US,D,20210719,000000,6.85,7.02,6.55,6.81,255219,0
+GTX.US,D,20210720,000000,6.88,7.39,6.83,7.15,233591,0
+GTX.US,D,20210721,000000,7.24,7.49,7.2,7.26,219646,0
+GTX.US,D,20210722,000000,7.25,7.25,6.97,7.06,185411,0
+GTX.US,D,20210723,000000,7.2,7.25,7,7.17,111556,0
+GTX.US,D,20210726,000000,7.08,7.23,6.9,7.03,416673,0
+GTX.US,D,20210727,000000,7.04,7.04,6.67,6.74,246053,0
+GTX.US,D,20210728,000000,6.68,7.27,6.68,7.11,284388,0
+GTX.US,D,20210729,000000,7.6,7.83,6.65,6.89,561479,0
+GTX.US,D,20210730,000000,6.82,6.88,6.25,6.46,420189,0
+GTX.US,D,20210802,000000,6.44,6.975,6.43,6.86,267386,0
+GTX.US,D,20210803,000000,6.81,7.31,6.71,7.21,257717,0
+GTX.US,D,20210804,000000,7.1,7.3699,7.03,7.18,329847,0
+GTX.US,D,20210805,000000,7.23,7.53,7.12,7.32,403203,0
+GTX.US,D,20210806,000000,7.32,7.41,7.165,7.22,433765,0
+GTX.US,D,20210809,000000,7.2,7.4,6.91,7.11,300997,0
+GTX.US,D,20210810,000000,7.07,7.44,7.04,7.34,236952,0
+GTX.US,D,20210811,000000,7.44,7.6,7.27,7.39,222787,0
+GTX.US,D,20210812,000000,7.38,7.53,7.22,7.42,199502,0
+GTX.US,D,20210813,000000,7.42,7.54,7.3,7.36,86622,0
+GTX.US,D,20210816,000000,7.37,7.6699,7.22,7.63,402218,0
+GTX.US,D,20210817,000000,7.61,7.66,7.25,7.5,412912,0
+GTX.US,D,20210818,000000,7.55,7.55,6.98,7,436426,0
+GTX.US,D,20210819,000000,6.88,7.06,6.76,6.9,439463,0
+GTX.US,D,20210820,000000,6.96,7.03,6.8,6.91,151535,0
+GTX.US,D,20210823,000000,7.235,7.43,6.98,7.3,251368,0
+GTX.US,D,20210824,000000,7.33,7.45,7.08,7.38,136834,0
+GTX.US,D,20210825,000000,7.4,7.42,7.18,7.33,290856,0
+GTX.US,D,20210826,000000,7.06,7.14,6.87,7.03,1648966,0
+GTX.US,D,20210827,000000,7.04,7.1851,6.86,6.97,241552,0
+GTX.US,D,20210830,000000,7.06,7.19,6.77,6.82,309343,0
+GTX.US,D,20210831,000000,6.81,7,6.81,6.98,206611,0
+GTX.US,D,20210901,000000,7,7.24,6.87,7.11,278600,0
+GTX.US,D,20210902,000000,7.19,7.27,7.03,7.1,130092,0
+GTX.US,D,20210903,000000,7.1,7.31,7.04,7.23,153682,0
+GTX.US,D,20210907,000000,7.19,7.42,7.16,7.35,347410,0
+GTX.US,D,20210908,000000,7.37,7.63,7.1899,7.29,248588,0
+GTX.US,D,20210909,000000,7.2,7.42,7.2,7.41,259136,0
+GTX.US,D,20210910,000000,7.44,7.57,7.32,7.41,216603,0
+GTX.US,D,20210913,000000,7.48,7.59,7.29,7.46,209437,0
+GTX.US,D,20210914,000000,7.47,7.47,7.05,7.1,273473,0
+GTX.US,D,20210915,000000,7.21,7.23,6.93,7.13,300783,0
+GTX.US,D,20210916,000000,7.24,7.24,6.8,6.87,254417,0
+GTX.US,D,20210917,000000,6.93,7,6.63,6.63,1158152,0
+GTX.US,D,20210920,000000,6.55,6.77,6.5,6.65,254401,0
+GTX.US,D,20210921,000000,6.74,7.02,6.67,6.7,367684,0
+GTX.US,D,20210922,000000,6.79,6.91,6.67,6.71,193452,0
+GTX.US,D,20210923,000000,6.72,7.03,6.72,7.03,394199,0
+GTX.US,D,20210924,000000,6.92,7.22,6.92,7.19,318246,0
+GTX.US,D,20210927,000000,7.22,7.55,7.22,7.39,282886,0
+GTX.US,D,20210928,000000,7.47,7.59,7.34,7.41,296807,0
+GTX.US,D,20210929,000000,7.5,7.54,7.265,7.44,190441,0
+GTX.US,D,20210930,000000,7.4,7.48,7.296,7.37,197120,0
+GTX.US,D,20211001,000000,7.4,7.52,7.215,7.28,135246,0
+GTX.US,D,20211004,000000,7.465,7.59,7.27,7.58,162735,0
+GTX.US,D,20211005,000000,7.64,7.64,7.36,7.42,110791,0
+GTX.US,D,20211006,000000,7.45,7.45,7.14,7.35,155728,0
+GTX.US,D,20211007,000000,7.35,7.46,7.22,7.23,114389,0
+GTX.US,D,20211008,000000,7.26,7.46,7.21,7.31,114525,0
+GTX.US,D,20211011,000000,7.28,7.39,7.14,7.24,161610,0
+GTX.US,D,20211012,000000,7.18,7.36,7.11,7.33,199853,0
+GTX.US,D,20211013,000000,7.45,7.48,7.24,7.43,72283,0
+GTX.US,D,20211014,000000,7.44,7.44,7.25,7.41,83577,0
+GTX.US,D,20211015,000000,7.38,7.44,7.15,7.15,190705,0
+GTX.US,D,20211018,000000,7.03,7.28,6.771,7.15,109752,0
+GTX.US,D,20211019,000000,7.19,7.3,7.01,7.29,175983,0
+GTX.US,D,20211020,000000,7.21,7.43,7.2,7.38,143812,0
+GTX.US,D,20211021,000000,7.34,7.42,7.33,7.37,225178,0
+GTX.US,D,20211022,000000,7.32,7.48,7.23,7.41,247715,0
+GTX.US,D,20211025,000000,7.46,7.53,7.34,7.44,354896,0
+GTX.US,D,20211026,000000,7.4,7.4,7.15,7.2,228657,0
+GTX.US,D,20211027,000000,7.24,7.39,6.72,6.72,541105,0
+GTX.US,D,20211028,000000,6.53,6.94,6.5,6.82,506622,0
+GTX.US,D,20211029,000000,6.84,6.94,6.58,6.74,214842,0
+GTX.US,D,20211101,000000,6.75,7.09,6.75,7.02,320845,0
+GTX.US,D,20211102,000000,7.03,7.215,6.94,7.19,471707,0
+GTX.US,D,20211103,000000,7.13,7.315,6.95,7.13,470181,0
+GTX.US,D,20211104,000000,7.15,7.175,6.75,7.01,181130,0
+GTX.US,D,20211105,000000,7.1,7.14,6.95,7,244757,0
+GTX.US,D,20211108,000000,7.05,7.14,6.97,7.08,237388,0
+GTX.US,D,20211109,000000,7.3,7.38,7.16,7.2,264563,0
+GTX.US,D,20211110,000000,7.2,7.39,7.2,7.36,187181,0
+GTX.US,D,20211111,000000,7.41,7.5399,7.4,7.52,290496,0
+GTX.US,D,20211112,000000,7.54,7.59,7.41,7.46,197393,0
+GTX.US,D,20211115,000000,7.58,7.87,7.54,7.82,682392,0
+GTX.US,D,20211116,000000,8.0783,8.59,7.9,8.1,813417,0
+GTX.US,D,20211117,000000,8.04,8.04,7.68,7.81,381319,0
+GTX.US,D,20211118,000000,7.87,8.01,7.7182,7.78,203684,0
+GTX.US,D,20211119,000000,7.69,7.9,7.44,7.51,226211,0
+GTX.US,D,20211122,000000,7.5,7.83,7.47,7.7,250539,0
+GTX.US,D,20211123,000000,7.78,7.82,7.4,7.51,171880,0
+GTX.US,D,20211124,000000,7.41,7.54,7.41,7.52,216324,0
+GTX.US,D,20211126,000000,7.27,7.52,7.18,7.48,168527,0
+GTX.US,D,20211129,000000,7.51,7.55,7.31,7.36,133341,0
+GTX.US,D,20211130,000000,7.33,7.34,7.05,7.06,219702,0
+GTX.US,D,20211201,000000,7.15,7.53,7.15,7.37,430187,0
+GTX.US,D,20211202,000000,7.59,7.59,7.14,7.25,173739,0
+GTX.US,D,20211203,000000,7.375,7.375,7.11,7.13,148324,0
+GTX.US,D,20211206,000000,7.17,7.46,7.08,7.3,108028,0
+GTX.US,D,20211207,000000,7.37,7.37,7.14,7.16,167905,0
+GTX.US,D,20211208,000000,7.16,7.34,7.11,7.29,95645,0
+GTX.US,D,20211209,000000,7.2,7.31,7.11,7.16,168968,0
+GTX.US,D,20211210,000000,7.2,7.325,7.11,7.21,138854,0
+GTX.US,D,20211213,000000,7.39,7.9,7.34,7.49,492839,0
+GTX.US,D,20211214,000000,7.48,7.7,7.35,7.38,225373,0
+GTX.US,D,20211215,000000,7.37,7.65,7.26,7.63,275504,0
+GTX.US,D,20211216,000000,7.59,7.87,7.38,7.53,283707,0
+GTX.US,D,20211217,000000,7.55,7.7,7.281,7.32,1004413,0
+GTX.US,D,20211220,000000,7.21,7.27,7.11,7.22,191008,0
+GTX.US,D,20211221,000000,7.36,7.51,7.23,7.38,140134,0
+GTX.US,D,20211222,000000,7.34,7.51,7.34,7.48,192460,0
+GTX.US,D,20211223,000000,7.48,7.51,7.4139,7.5,282774,0
+GTX.US,D,20211227,000000,7.48,7.49,7.34,7.46,202079,0
+GTX.US,D,20211228,000000,7.42,7.81,7.42,7.72,542809,0
+GTX.US,D,20211229,000000,7.72,8.07,7.71,8.01,454157,0
+GTX.US,D,20211230,000000,7.93,8.21,7.7701,7.81,316825,0
+GTX.US,D,20211231,000000,7.83,8.07,7.75,8.03,158798,0
+GTX.US,D,20220103,000000,8.1,8.23,7.81,7.85,211573,0
+GTX.US,D,20220104,000000,7.79,8.03,7.79,7.85,556439,0
+GTX.US,D,20220105,000000,7.88,8.12,7.81,7.99,386610,0
+GTX.US,D,20220106,000000,8.05,8.1,7.8,8.02,178747,0
+GTX.US,D,20220107,000000,7.96,8.04,7.83,7.89,156283,0
+GTX.US,D,20220110,000000,7.9,7.9,7.5203,7.72,195750,0
+GTX.US,D,20220111,000000,7.76,7.83,7.61,7.71,230471,0
+GTX.US,D,20220112,000000,7.71,7.86,7.43,7.58,188314,0
+GTX.US,D,20220113,000000,7.59,7.7,7.45,7.49,129111,0
+GTX.US,D,20220114,000000,7.46,7.56,7.4,7.43,200014,0
+GTX.US,D,20220118,000000,7.44,7.515,7.4,7.46,112048,0
+GTX.US,D,20220119,000000,7.46,7.57,7.37,7.51,267070,0
+GTX.US,D,20220120,000000,7.48,7.59,7.38,7.42,183045,0
+GTX.US,D,20220121,000000,7.35,7.57,7.22,7.24,278972,0
+GTX.US,D,20220124,000000,7.22,7.25,7.01,7.21,232580,0
+GTX.US,D,20220125,000000,7.12,7.3323,7.01,7.3,216045,0
+GTX.US,D,20220126,000000,7.33,7.4,6.95,7.01,161920,0
+GTX.US,D,20220127,000000,7.13,7.4,6.89,6.98,188822,0
+GTX.US,D,20220128,000000,6.99,7.05,6.8,6.94,200822,0
+GTX.US,D,20220131,000000,6.99,7.12,6.9,7,183365,0
+GTX.US,D,20220201,000000,7.08,7.3,7.08,7.23,158159,0
+GTX.US,D,20220202,000000,7.25,7.2775,7.08,7.12,85764,0
+GTX.US,D,20220203,000000,7.17,7.28,7.04,7.08,103973,0
+GTX.US,D,20220204,000000,7.05,7.08,6.8422,6.91,109359,0
+GTX.US,D,20220207,000000,6.98,7.1192,6.9,6.91,105716,0
+GTX.US,D,20220208,000000,6.91,7.22,6.91,7.14,141974,0
+GTX.US,D,20220209,000000,7.17,7.41,7.17,7.37,121491,0
+GTX.US,D,20220210,000000,7.27,7.42,7.12,7.19,163900,0
+GTX.US,D,20220211,000000,7.19,7.4,7.11,7.17,113893,0
+GTX.US,D,20220214,000000,7.48,7.48,7.125,7.14,325026,0
+GTX.US,D,20220215,000000,7.16,7.25,7.02,7.14,211291,0
+GTX.US,D,20220216,000000,7.14,7.2,6.9702,7.09,424178,0
+GTX.US,D,20220217,000000,7.02,7.2,7.01,7.09,155927,0
+GTX.US,D,20220218,000000,7.05,7.15,6.81,7.01,194489,0
+GTX.US,D,20220222,000000,7,7.18,6.845,6.86,224310,0
+GTX.US,D,20220223,000000,6.95,7.0881,6.78,6.84,256159,0
+GTX.US,D,20220224,000000,6.74,6.87,6.66,6.87,361388,0
+GTX.US,D,20220225,000000,6.87,7.19,6.87,7.15,235627,0
+GTX.US,D,20220228,000000,7.05,7.29,7.05,7.25,286611,0
+GTX.US,D,20220301,000000,7.2,7.25,6.9,6.94,127980,0
+GTX.US,D,20220302,000000,6.88,7.2,6.8556,6.92,156522,0
+GTX.US,D,20220303,000000,6.88,7.02,6.7,6.79,114267,0
+GTX.US,D,20220304,000000,6.62,6.79,6.61,6.66,184761,0
+GTX.US,D,20220307,000000,6.63,6.63,6.3,6.44,249439,0
+GTX.US,D,20220308,000000,6.42,6.5,6.16,6.2,362754,0
+GTX.US,D,20220309,000000,6.33,6.52,6.2,6.33,221960,0
+GTX.US,D,20220310,000000,6.31,6.5,6.25,6.49,116100,0
+GTX.US,D,20220311,000000,6.46,6.64,6.46,6.57,136605,0
+GTX.US,D,20220314,000000,6.57,6.67,6.47,6.6,227491,0
+GTX.US,D,20220315,000000,6.58,7.05,6.56,6.96,321058,0
+GTX.US,D,20220316,000000,7.05,7.29,6.96,7.08,158116,0
+GTX.US,D,20220317,000000,7.1,7.32,7.03,7.27,117858,0
+GTX.US,D,20220318,000000,7.24,7.52,7.112,7.41,474216,0
+GTX.US,D,20220321,000000,7.46,7.47,7.32,7.44,118064,0
+GTX.US,D,20220322,000000,7.46,7.6936,7.46,7.52,119480,0
+GTX.US,D,20220323,000000,7.44,7.55,7.25,7.29,112444,0
+GTX.US,D,20220324,000000,7.26,7.3864,7.15,7.24,77681,0
+GTX.US,D,20220325,000000,7.2,7.27,7.1625,7.23,45191,0
+GTX.US,D,20220328,000000,7.24,7.33,7.07,7.11,206943,0
+GTX.US,D,20220329,000000,7.11,7.36,7.11,7.35,98816,0
+GTX.US,D,20220330,000000,7.37,7.405,7.18,7.21,59060,0
+GTX.US,D,20220331,000000,7.24,7.27,7,7.19,111269,0
+GTX.US,D,20220401,000000,7.21,7.28,7.11,7.18,87589,0
+GTX.US,D,20220404,000000,7.15,7.1801,7.01,7.15,102450,0
+GTX.US,D,20220405,000000,7.08,7.3,7,7.05,104493,0
+GTX.US,D,20220406,000000,7.02,7.0958,6.845,6.95,180194,0
+GTX.US,D,20220407,000000,6.9,7.01,6.8441,6.99,82503,0
+GTX.US,D,20220408,000000,7,7.13,6.975,7,90919,0
+GTX.US,D,20220411,000000,7.03,7.295,6.99,7.05,192839,0
+GTX.US,D,20220412,000000,7.03,7.23,7.03,7.11,70037,0
+GTX.US,D,20220413,000000,7.08,7.15,7.04,7.1,83646,0
+GTX.US,D,20220414,000000,7.1,7.2,7,7.04,121180,0
+GTX.US,D,20220418,000000,7.04,7.19,6.98,7.07,156500,0
+GTX.US,D,20220419,000000,7.05,7.39,7.0005,7.21,288444,0
+GTX.US,D,20220420,000000,7.35,7.3708,7.2,7.28,101889,0
+GTX.US,D,20220421,000000,7.3,7.38,7.26,7.29,121914,0
+GTX.US,D,20220422,000000,7.25,7.4,6.84,7.02,247905,0
+GTX.US,D,20220425,000000,6.94,7.045,6.81,6.99,174533,0
+GTX.US,D,20220426,000000,7,7,6.825,6.88,171697,0
+GTX.US,D,20220427,000000,6.88,6.89,6.54,6.56,121686,0
+GTX.US,D,20220428,000000,6.8,7.02,6.72,6.79,357322,0
+GTX.US,D,20220429,000000,6.74,6.8875,6.65,6.67,222696,0
+GTX.US,D,20220502,000000,6.35,6.8899,6.35,6.76,267295,0
+GTX.US,D,20220503,000000,6.71,6.9,6.65,6.82,107353,0
+GTX.US,D,20220504,000000,6.82,6.98,6.7633,6.95,141173,0
+GTX.US,D,20220505,000000,6.86,6.96,6.73,6.77,92486,0
+GTX.US,D,20220506,000000,6.75,6.8267,6.65,6.67,127266,0
+GTX.US,D,20220509,000000,6.56,6.63,6.08,6.1,396819,0
+GTX.US,D,20220510,000000,6.15,6.2,5.95,5.98,221305,0
+GTX.US,D,20220511,000000,6.01,6.24,5.91,5.94,144423,0
+GTX.US,D,20220512,000000,5.9,6.03,5.83,5.95,207620,0
+GTX.US,D,20220513,000000,5.96,6.14,5.94,5.96,72266,0
+GTX.US,D,20220516,000000,5.95,6.01,5.62,5.74,257339,0
+GTX.US,D,20220517,000000,5.77,6.13,5.77,5.9,247516,0
+GTX.US,D,20220518,000000,5.87,6.08,5.655,5.75,280019,0
+GTX.US,D,20220519,000000,5.71,5.94,5.66,5.85,201805,0
+GTX.US,D,20220520,000000,5.92,5.955,5.71,5.77,140539,0
+GTX.US,D,20220523,000000,5.83,5.905,5.74,5.75,137511,0
+GTX.US,D,20220524,000000,5.72,5.76,5.61,5.73,99281,0
+GTX.US,D,20220525,000000,5.74,5.95,5.69,5.76,180898,0
+GTX.US,D,20220526,000000,5.79,6.16,5.76,6.13,255305,0
+GTX.US,D,20220527,000000,6.12,6.12,5.95,5.96,154597,0
+GTX.US,D,20220531,000000,5.97,6.18,5.92,6.04,252923,0
+GTX.US,D,20220601,000000,6.09,6.12,5.89,5.89,157756,0
+GTX.US,D,20220602,000000,5.9,6,5.85,6,95788,0
+GTX.US,D,20220603,000000,5.93,5.995,5.8626,5.95,68482,0
+GTX.US,D,20220606,000000,5.92,6.12,5.92,6.01,118688,0
+GTX.US,D,20220607,000000,6,6.07,5.9,5.91,248035,0
+GTX.US,D,20220608,000000,5.96,6.42,5.92,6.41,286585,0
+GTX.US,D,20220609,000000,6.85,7.17,6.75,6.98,654189,0
+GTX.US,D,20220610,000000,7,7.16,6.8,6.99,303411,0
+GTX.US,D,20220613,000000,7.35,7.675,6.96,7.19,1464703,0
+GTX.US,D,20220614,000000,7.43,8.36,7.21,7.73,2511702,0
+GTX.US,D,20220615,000000,8.39,8.39,8,8.13,1164104,0
+GTX.US,D,20220616,000000,8.06,8.12,7.13,7.18,865808,0
+GTX.US,D,20220617,000000,7.2,7.5822,7.2,7.51,784723,0
+GTX.US,D,20220621,000000,8.33,8.43,7.63,7.69,1538477,0
+GTX.US,D,20220622,000000,7.58,8.28,7.51,8.06,857101,0
+GTX.US,D,20220623,000000,8.12,8.41,7.8,7.95,512577,0
+GTX.US,D,20220624,000000,8.03,8.1781,7.6208,7.94,399569,0
+GTX.US,D,20220627,000000,8,8.1897,7.85,8.01,318366,0
+GTX.US,D,20220628,000000,8.02,8.3,7.78,7.8,277355,0
+GTX.US,D,20220629,000000,7.76,7.82,7.5614,7.78,237373,0
+GTX.US,D,20220630,000000,7.75,7.8899,7.63,7.73,283372,0
+GTX.US,D,20220701,000000,7.8,8.19,7.6487,8.05,420983,0
+GTX.US,D,20220705,000000,8.05,8.05,7.66,7.92,304555,0
+GTX.US,D,20220706,000000,7.75,7.82,7.41,7.51,377736,0
+GTX.US,D,20220707,000000,7.53,7.7302,7.36,7.48,209372,0
+GTX.US,D,20220708,000000,7.41,7.51,7.3543,7.5,169613,0
+GTX.US,D,20220711,000000,7.45,7.5,7.31,7.32,182130,0
+GTX.US,D,20220712,000000,7.3,7.7999,7.26,7.66,738842,0
+GTX.US,D,20220713,000000,7.59,7.69,7.3,7.4,360812,0
+GTX.US,D,20220714,000000,7.25,7.28,6.6,6.77,598173,0
+GTX.US,D,20220715,000000,6.65,6.74,6.37,6.63,565319,0
+GTX.US,D,20220718,000000,6.62,6.62,6.38,6.41,367765,0
+GTX.US,D,20220719,000000,6.39,6.69,6.39,6.6,209950,0
+GTX.US,D,20220720,000000,6.57,6.86,6.57,6.77,187489,0
+GTX.US,D,20220721,000000,6.75,6.75,6.52,6.62,146276,0
+GTX.US,D,20220722,000000,6.61,6.67,6.4878,6.52,132728,0
+GTX.US,D,20220725,000000,6.47,6.74,6.43,6.65,165248,0
+GTX.US,D,20220726,000000,6.56,6.69,6.49,6.54,133702,0
+GTX.US,D,20220727,000000,6.52,6.7236,6.42,6.59,185378,0
+GTX.US,D,20220728,000000,6.21,6.7,6.2,6.6,272782,0
+GTX.US,D,20220729,000000,6.6,6.6273,6.34,6.61,446928,0
+GTX.US,D,20220801,000000,6.62,6.71,6.4203,6.65,198044,0
+GTX.US,D,20220802,000000,6.65,6.77,6.57,6.75,241591,0
+GTX.US,D,20220803,000000,6.68,6.8581,6.6676,6.79,177789,0
+GTX.US,D,20220804,000000,6.76,6.93,6.745,6.83,244286,0
+GTX.US,D,20220805,000000,6.79,6.95,6.61,6.93,200673,0
+GTX.US,D,20220808,000000,6.92,6.98,6.52,6.68,235155,0
+GTX.US,D,20220809,000000,6.67,6.85,6.55,6.81,169345,0
+GTX.US,D,20220810,000000,6.94,7.06,6.77,6.98,154319,0
+GTX.US,D,20220811,000000,7.02,7.155,6.94,6.97,143187,0
+GTX.US,D,20220812,000000,6.96,7.1,6.91,7.04,143294,0
+GTX.US,D,20220815,000000,7.02,7.14,6.94,7.08,117812,0
+GTX.US,D,20220816,000000,7.16,7.57,7.06,7.42,401582,0
+GTX.US,D,20220817,000000,7.36,7.8,7.285,7.75,351809,0
+GTX.US,D,20220818,000000,7.81,7.95,7.36,7.38,366867,0
+GTX.US,D,20220819,000000,7.56,7.8199,7.47,7.65,319628,0
+GTX.US,D,20220822,000000,7.9,7.9,7.56,7.62,434293,0
+GTX.US,D,20220823,000000,7.73,7.73,7.41,7.46,265928,0
+GTX.US,D,20220824,000000,7.59,7.85,7.42,7.74,208251,0
+GTX.US,D,20220825,000000,7.8,7.8862,7.61,7.65,199059,0
+GTX.US,D,20220826,000000,7.61,7.63,7.24,7.28,218845,0
+GTX.US,D,20220829,000000,7.14,7.5,7.14,7.28,301549,0
+GTX.US,D,20220830,000000,7.22,7.31,6.99,7.01,228712,0
+GTX.US,D,20220831,000000,6.98,7.04,6.81,6.89,198987,0
+GTX.US,D,20220901,000000,6.84,6.88,6.68,6.87,240770,0
+GTX.US,D,20220902,000000,6.88,6.93,6.66,6.68,176083,0
+GTX.US,D,20220906,000000,6.65,6.76,6.4995,6.57,210585,0
+GTX.US,D,20220907,000000,6.53,6.62,6.51,6.6,139919,0
+GTX.US,D,20220908,000000,6.6,6.64,6.41,6.6,141807,0
+GTX.US,D,20220909,000000,6.6,6.96,6.6,6.88,199189,0
+GTX.US,D,20220912,000000,6.86,7.16,6.82,7.09,130616,0
+GTX.US,D,20220913,000000,6.89,6.9745,6.8,6.83,167133,0
+GTX.US,D,20220914,000000,6.78,6.81,6.6286,6.67,134195,0
+GTX.US,D,20220915,000000,6.63,6.81,6.58,6.58,142594,0
+GTX.US,D,20220916,000000,6.49,6.56,6.3561,6.44,486011,0
+GTX.US,D,20220919,000000,6.32,6.69,6.3101,6.67,144315,0
+GTX.US,D,20220920,000000,6.61,6.62,6.37,6.39,100745,0
+GTX.US,D,20220921,000000,6.34,6.37,6.18,6.22,217275,0
+GTX.US,D,20220922,000000,6.14,6.37,6.13,6.33,161272,0
+GTX.US,D,20220923,000000,6.18,6.22,5.9,5.95,315731,0
+GTX.US,D,20220926,000000,5.9,6.03,5.73,5.74,213007,0
+GTX.US,D,20220927,000000,5.9,5.9812,5.75,5.85,144396,0
+GTX.US,D,20220928,000000,5.77,6.16,5.77,6.06,158208,0
+GTX.US,D,20220929,000000,5.98,6.02,5.64,5.91,162576,0
+GTX.US,D,20220930,000000,5.82,5.91,5.65,5.65,144679,0
+GTX.US,D,20221003,000000,5.58,6.07,5.57,5.95,150485,0
+GTX.US,D,20221004,000000,6,6.18,5.91,6.01,162654,0
+GTX.US,D,20221005,000000,5.84,6.18,5.84,6.12,92492,0
+GTX.US,D,20221006,000000,6.09,6.31,6.0207,6.12,132969,0
+GTX.US,D,20221007,000000,6.09,6.2,6.01,6.17,96395,0
+GTX.US,D,20221010,000000,6.16,6.34,6.16,6.23,86721,0
+GTX.US,D,20221011,000000,6.18,6.34,6,6.2,106578,0
+GTX.US,D,20221012,000000,6.18,6.34,6.05,6.17,92981,0
+GTX.US,D,20221013,000000,6.08,6.33,6.0401,6.3,52344,0
+GTX.US,D,20221014,000000,6.3,6.36,6,6.02,71062,0
+GTX.US,D,20221017,000000,6.05,6.25,6.05,6.13,61997,0
+GTX.US,D,20221018,000000,6.18,6.4,6.18,6.23,97040,0
+GTX.US,D,20221019,000000,6.11,6.35,6.11,6.21,82605,0
+GTX.US,D,20221020,000000,6.15,6.35,5.83,5.91,179165,0
+GTX.US,D,20221021,000000,5.88,6.03,5.68,5.78,137143,0
+GTX.US,D,20221024,000000,5.7,5.79,5.57,5.57,176306,0
+GTX.US,D,20221025,000000,5.6,5.93,5.6,5.84,146273,0
+GTX.US,D,20221026,000000,5.82,6.66,5.82,6.48,354046,0
+GTX.US,D,20221027,000000,6.68,6.77,6.42,6.69,181392,0
+GTX.US,D,20221028,000000,6.72,6.85,6.56,6.79,222541,0
+GTX.US,D,20221031,000000,6.65,6.92,6.57,6.64,399634,0
+GTX.US,D,20221101,000000,6.72,7.02,6.72,6.85,287266,0
+GTX.US,D,20221102,000000,6.91,8,6.89,7.53,1311225,0
+GTX.US,D,20221103,000000,7.49,7.66,7.32,7.49,360363,0
+GTX.US,D,20221104,000000,7.6,7.6,7.43,7.51,241817,0
+GTX.US,D,20221107,000000,7.62,7.79,7.46,7.67,215783,0
+GTX.US,D,20221108,000000,7.68,7.805,7.61,7.7,173983,0
+GTX.US,D,20221109,000000,7.7,7.71,7.22,7.34,168245,0
+GTX.US,D,20221110,000000,7.45,7.565,7.44,7.49,156964,0
+GTX.US,D,20221111,000000,7.55,7.56,7.35,7.43,177366,0
+GTX.US,D,20221114,000000,7.38,7.72,7.33,7.67,267042,0
+GTX.US,D,20221115,000000,7.65,7.78,7.48,7.5,250870,0
+GTX.US,D,20221116,000000,7.32,7.39,7.16,7.24,161627,0
+GTX.US,D,20221117,000000,7.08,7.35,7.08,7.27,66930,0
+GTX.US,D,20221118,000000,7.25,7.47,7.25,7.42,63913,0
+GTX.US,D,20221121,000000,7.22,7.57,7.22,7.5,134032,0
+GTX.US,D,20221122,000000,7.54,7.65,7.5222,7.6,85902,0
+GTX.US,D,20221123,000000,7.6,7.64,7.25,7.55,75911,0
+GTX.US,D,20221125,000000,7.47,7.525,7.03,7.12,91342,0
+GTX.US,D,20221128,000000,7.1,7.32,7,7.13,80935,0
+GTX.US,D,20221129,000000,7.14,7.215,7.05,7.08,99127,0
+GTX.US,D,20221130,000000,7.06,7.235,6.99,7.08,63590,0
+GTX.US,D,20221201,000000,7.11,7.52,7.11,7.45,168784,0
+GTX.US,D,20221202,000000,7.32,7.61,7.0752,7.59,149603,0
+GTX.US,D,20221205,000000,7.6,7.73,7.48,7.52,214327,0
+GTX.US,D,20221206,000000,7.5,7.67,7.4501,7.53,125162,0
+GTX.US,D,20221207,000000,7.53,7.61,7.47,7.48,84289,0
+GTX.US,D,20221208,000000,7.56,7.65,7.49,7.6,106635,0
+GTX.US,D,20221209,000000,7.55,7.67,7.5,7.59,228197,0
+GTX.US,D,20221212,000000,7.45,7.575,7.34,7.39,222162,0
+GTX.US,D,20221213,000000,7.47,7.47,7.09,7.09,234189,0
+GTX.US,D,20221214,000000,7.1,7.5,7.02,7.49,187737,0
+GTX.US,D,20221215,000000,7.45,7.66,7.4,7.42,107355,0
+GTX.US,D,20221216,000000,7.29,7.465,7.29,7.34,261443,0
+GTX.US,D,20221219,000000,7.47,7.485,7.3,7.41,136238,0
+GTX.US,D,20221220,000000,7.39,7.61,7.3432,7.59,204622,0
+GTX.US,D,20221221,000000,7.62,7.63,7.4,7.54,166222,0
+GTX.US,D,20221222,000000,7.54,7.54,7.3,7.37,81158,0
+GTX.US,D,20221223,000000,7.5,7.85,7.4096,7.85,150249,0
+GTX.US,D,20221227,000000,7.85,8.0793,7.56,7.6,329031,0
+GTX.US,D,20221228,000000,7.6,7.89,7.6,7.7,190106,0
+GTX.US,D,20221229,000000,7.69,7.95,7.67,7.87,154393,0
+GTX.US,D,20221230,000000,7.85,7.8642,7.515,7.62,551526,0
+GTX.US,D,20230103,000000,7.63,8.105,7.62,7.9,350713,0
+GTX.US,D,20230104,000000,7.92,7.95,7.6962,7.84,265295,0
+GTX.US,D,20230105,000000,7.82,7.8315,7.6163,7.62,159695,0
+GTX.US,D,20230106,000000,7.56,7.66,7.42,7.6,420893,0
+GTX.US,D,20230109,000000,7.62,7.78,7.5,7.62,142370,0
+GTX.US,D,20230110,000000,7.58,7.73,7.5056,7.69,104384,0
+GTX.US,D,20230111,000000,7.69,7.86,7.64,7.79,103959,0
+GTX.US,D,20230112,000000,7.81,7.91,7.77,7.82,119907,0
+GTX.US,D,20230113,000000,7.8,7.96,7.7566,7.91,122448,0
+GTX.US,D,20230117,000000,7.8,7.86,7.59,7.61,183691,0
+GTX.US,D,20230118,000000,7.53,7.72,7.53,7.67,169457,0
+GTX.US,D,20230119,000000,7.66,7.68,7.54,7.62,101792,0
+GTX.US,D,20230120,000000,7.6,7.7,7.55,7.6,160923,0
+GTX.US,D,20230123,000000,7.66,7.74,7.45,7.56,235040,0
+GTX.US,D,20230124,000000,7.56,7.7,7.5019,7.68,131261,0
+GTX.US,D,20230125,000000,7.65,7.68,7.5367,7.65,111983,0
+GTX.US,D,20230126,000000,7.65,7.85,7.61,7.75,190319,0
+GTX.US,D,20230127,000000,7.77,7.91,7.76,7.84,232124,0
+GTX.US,D,20230130,000000,7.79,7.9,7.77,7.79,145818,0
+GTX.US,D,20230131,000000,7.8,8.02,7.78,8,231987,0
+GTX.US,D,20230201,000000,8.06,8.39,8.01,8.38,298821,0
+GTX.US,D,20230202,000000,8.45,8.538,8.32,8.38,258244,0
+GTX.US,D,20230203,000000,8.36,8.57,8.26,8.5,241230,0
+GTX.US,D,20230206,000000,8.5,8.64,8.32,8.62,266496,0
+GTX.US,D,20230207,000000,8.65,8.65,8.25,8.3,244564,0
+GTX.US,D,20230208,000000,8.28,8.42,8.11,8.39,263692,0
+GTX.US,D,20230209,000000,8.48,8.58,8.25,8.27,216466,0
+GTX.US,D,20230210,000000,8.25,8.39,8.2,8.35,190623,0
+GTX.US,D,20230213,000000,8.3,8.58,8.18,8.44,189008,0
+GTX.US,D,20230214,000000,8.05,8.43,7.7468,8.27,426099,0
+GTX.US,D,20230215,000000,8.25,8.51,8.1701,8.32,371812,0
+GTX.US,D,20230216,000000,8.28,8.28,8.05,8.24,208850,0
+GTX.US,D,20230217,000000,8.2,8.42,8.16,8.36,152202,0
+GTX.US,D,20230221,000000,8.29,8.29,7.805,7.91,314820,0
+GTX.US,D,20230222,000000,7.9,7.995,7.78,7.95,125389,0
+GTX.US,D,20230223,000000,7.97,8.1,7.71,7.72,151180,0
+GTX.US,D,20230224,000000,7.57,7.78,7.41,7.7,181765,0
+GTX.US,D,20230227,000000,7.79,7.8957,7.62,7.75,182546,0
+GTX.US,D,20230228,000000,7.74,7.78,7.63,7.72,135227,0
+GTX.US,D,20230301,000000,7.71,7.87,7.61,7.84,179256,0
+GTX.US,D,20230302,000000,7.84,7.935,7.7613,7.91,102154,0
+GTX.US,D,20230303,000000,7.96,8.115,7.9448,8.03,121832,0
+GTX.US,D,20230306,000000,8.05,8.08,7.885,7.95,97956,0
+GTX.US,D,20230307,000000,7.93,8.05,7.835,8.04,303848,0
+GTX.US,D,20230308,000000,8.04,8.07,7.66,7.85,134775,0
+GTX.US,D,20230309,000000,7.84,7.885,7.64,7.64,134392,0
+GTX.US,D,20230310,000000,7.64,7.72,7.28,7.3,135226,0
+GTX.US,D,20230313,000000,7.15,7.2838,7.02,7.15,205083,0
+GTX.US,D,20230314,000000,7.2,7.4,7.18,7.29,289349,0
+GTX.US,D,20230315,000000,7.16,7.16,6.915,7,205220,0
+GTX.US,D,20230316,000000,6.86,7.14,6.83,7.07,170884,0
+GTX.US,D,20230317,000000,6.99,7.02,6.63,6.84,357353,0
+GTX.US,D,20230320,000000,6.84,6.89,6.78,6.82,128814,0
+GTX.US,D,20230321,000000,6.87,7.0667,6.84,6.89,150620,0
+GTX.US,D,20230322,000000,6.88,7.25,6.88,7.08,117150,0
+GTX.US,D,20230323,000000,7.1,7.16,6.82,6.96,160256,0
+GTX.US,D,20230324,000000,6.96,7.12,6.95,7.12,106199,0
+GTX.US,D,20230327,000000,7.09,7.26,7.09,7.16,69089,0
+GTX.US,D,20230328,000000,7.12,7.4,7.12,7.35,204418,0
+GTX.US,D,20230329,000000,7.4,7.48,7.33,7.44,81049,0
+GTX.US,D,20230330,000000,7.48,7.63,7.23,7.31,135072,0
+GTX.US,D,20230331,000000,7.33,7.69,7.2856,7.66,476190,0
+GTX.US,D,20230403,000000,7.72,7.82,7.7,7.71,118216,0
+GTX.US,D,20230404,000000,7.86,8.24,7.78,8.13,394119,0
+GTX.US,D,20230405,000000,8.11,8.17,7.932,8.16,332341,0
+GTX.US,D,20230406,000000,8.11,8.1526,8.01,8.01,118610,0
+GTX.US,D,20230410,000000,8.03,8.1698,7.96,8.11,101358,0
+GTX.US,D,20230411,000000,8.14,8.26,8.13,8.24,111747,0
+GTX.US,D,20230412,000000,8.29,8.355,8.23,8.25,83393,0
+GTX.US,D,20230413,000000,8.25,8.4399,8.11,8.18,632728,0
+GTX.US,D,20230414,000000,8.17,8.26,7.86,7.9,255496,0
+GTX.US,D,20230417,000000,8.49,8.55,7.96,8.02,497293,0
+GTX.US,D,20230418,000000,8.01,8.15,7.79,7.97,563868,0
+GTX.US,D,20230419,000000,7.95,8.165,7.84,8.12,244529,0
+GTX.US,D,20230420,000000,8.04,8.2,8,8.19,364934,0
+GTX.US,D,20230421,000000,8.24,8.29,8.02,8.18,278206,0
+GTX.US,D,20230424,000000,8.3,8.3,7.52,8.13,558104,0
+GTX.US,D,20230425,000000,8.13,8.43,7.99,8.16,506189,0
+GTX.US,D,20230426,000000,8.15,8.225,8.03,8.15,210823,0
+GTX.US,D,20230427,000000,8.06,8.32,8.06,8.31,352380,0
+GTX.US,D,20230428,000000,8.3,8.38,8.2,8.26,244180,0
+GTX.US,D,20230501,000000,8.23,8.5,8.225,8.35,408360,0
+GTX.US,D,20230502,000000,8.35,8.41,8.15,8.41,689526,0
+GTX.US,D,20230503,000000,8.41,8.46,8.08,8.08,235638,0
+GTX.US,D,20230504,000000,8.05,8.15,7.7301,7.78,263290,0
+GTX.US,D,20230505,000000,7.8,8.04,7.79,7.97,155164,0
+GTX.US,D,20230508,000000,7.94,8.13,7.94,8.08,257461,0
+GTX.US,D,20230509,000000,8.05,8.34,8.05,8.32,386783,0
+GTX.US,D,20230510,000000,8.4,8.44,8.23,8.27,271198,0
+GTX.US,D,20230511,000000,8.18,8.18,7.91,8.09,170315,0
+GTX.US,D,20230512,000000,8.12,8.265,7.94,7.98,213746,0
+GTX.US,D,20230515,000000,7.99,8.238,7.96,8.09,228601,0
+GTX.US,D,20230516,000000,8.07,8.28,8.05,8.22,214563,0
+GTX.US,D,20230517,000000,8.23,8.25,8.04,8.12,306236,0
+GTX.US,D,20230518,000000,8.13,8.4227,8.08,8.3,345963,0
+GTX.US,D,20230519,000000,8.37,8.37,8.09,8.13,173152,0
+GTX.US,D,20230522,000000,8.13,8.33,8.1,8.29,211352,0
+GTX.US,D,20230523,000000,8.28,8.34,8.18,8.19,207452,0
+GTX.US,D,20230524,000000,8.17,8.19,8.05,8.15,298738,0
+GTX.US,D,20230525,000000,8.15,8.22,7.96,8.19,269021,0
+GTX.US,D,20230526,000000,8.2,8.25,8.11,8.12,140179,0
+GTX.US,D,20230530,000000,8.06,8.11,7.93,7.98,293078,0
+GTX.US,D,20230531,000000,7.98,8.3,7.949,8.28,1202356,0
+GTX.US,D,20230601,000000,8.3,8.67,8.21,8.53,435420,0
+GTX.US,D,20230602,000000,8.61,8.68,8.45,8.52,388289,0
+GTX.US,D,20230605,000000,8.5,8.52,8.02,8.09,395589,0
+GTX.US,D,20230606,000000,8.07,8.32,8.01,8.31,701275,0
+GTX.US,D,20230607,000000,8.35,8.365,8.1401,8.22,306516,0
+GTX.US,D,20230608,000000,8.2,8.25,7.66,7.7,3905291,0
+GTX.US,D,20230609,000000,7.75,7.84,7.48,7.68,563996,0
+GTX.US,D,20230612,000000,7.73,7.845,7.7,7.74,487189,0
+GTX.US,D,20230613,000000,8,8.17,7.91,7.97,1562020,0
+GTX.US,D,20230614,000000,7.99,8,7.49,7.76,4407219,0
+GTX.US,D,20230615,000000,7.71,7.77,7.5,7.54,2016578,0
+GTX.US,D,20230616,000000,7.52,7.64,7.44,7.6,985923,0
+GTX.US,D,20230620,000000,7.59,7.66,7.52,7.64,562667,0
+GTX.US,D,20230621,000000,7.65,7.69,7.605,7.64,377342,0
+GTX.US,D,20230622,000000,7.65,7.65,7.47,7.6,1101508,0
+GTX.US,D,20230623,000000,7.52,7.62,7.36,7.36,808761,0
+GTX.US,D,20230626,000000,7.33,7.52,7.29,7.47,557397,0
+GTX.US,D,20230627,000000,7.51,7.64,7.42,7.59,631293,0
+GTX.US,D,20230628,000000,7.61,7.75,7.37,7.72,611665,0
+GTX.US,D,20230629,000000,7.69,7.77,7.63,7.63,1352980,0
+GTX.US,D,20230630,000000,7.67,7.7,7.48,7.57,662946,0
+GTX.US,D,20230703,000000,7.57,7.63,7.505,7.56,562238,0
+GTX.US,D,20230705,000000,7.6,7.62,7.435,7.51,2101660,0
+GTX.US,D,20230706,000000,7.47,7.565,7.4401,7.48,960177,0
+GTX.US,D,20230707,000000,7.45,7.53,7.39,7.41,1591048,0
+GTX.US,D,20230710,000000,7.4,7.51,7.31,7.46,875941,0
+GTX.US,D,20230711,000000,7.48,7.5,7.41,7.44,845019,0
+GTX.US,D,20230712,000000,7.5,7.505,7.44,7.47,1061837,0
+GTX.US,D,20230713,000000,7.48,7.6,7.345,7.44,2683015,0
+GTX.US,D,20230714,000000,7.4,7.505,7.34,7.46,2077959,0
+GTX.US,D,20230717,000000,7.46,7.49,7.41,7.45,1975728,0
+GTX.US,D,20230718,000000,7.44,7.49,7.2,7.23,2172601,0
+GTX.US,D,20230719,000000,7.22,7.43,7.14,7.39,1429306,0
+GTX.US,D,20230720,000000,7.36,7.41,7.28,7.32,813424,0
+GTX.US,D,20230721,000000,7.36,7.45,7.29,7.44,849026,0
+GTX.US,D,20230724,000000,7.49,7.53,7.39,7.41,2597752,0
+GTX.US,D,20230725,000000,7.39,7.4,7.03,7.29,5126666,0
+GTX.US,D,20230726,000000,7.32,7.47,7.265,7.44,2465757,0
+GTX.US,D,20230727,000000,7.69,8.015,7.55,7.77,2920985,0
+GTX.US,D,20230728,000000,7.81,8.05,7.71,8.04,1777790,0
+GTX.US,D,20230731,000000,8,8.03,7.71,7.78,1345894,0
+GTX.US,D,20230801,000000,7.77,7.94,7.69,7.89,1377886,0
+GTX.US,D,20230802,000000,7.87,8.02,7.755,7.86,3413883,0
+GTX.US,D,20230803,000000,7.84,7.87,7.5,7.57,1734187,0
+GTX.US,D,20230804,000000,7.57,7.68,7.5425,7.6,961992,0
+GTX.US,D,20230807,000000,7.7,7.78,7.565,7.67,937016,0
+GTX.US,D,20230808,000000,7.68,7.68,7.51,7.6,777862,0
+GTX.US,D,20230809,000000,7.7,8,7.7,7.95,1302519,0
+GTX.US,D,20230810,000000,7.95,8,7.67,7.69,822224,0
+GTX.US,D,20230811,000000,7.69,7.855,7.635,7.65,963158,0
+GTX.US,D,20230814,000000,7.72,7.93,7.63,7.87,1091253,0
+GTX.US,D,20230815,000000,7.85,8.04,7.75,7.99,1562253,0
+GTX.US,D,20230816,000000,7.89,8.005,7.83,7.85,854868,0
+GTX.US,D,20230817,000000,7.85,8.02,7.815,7.87,1108070,0
+GTX.US,D,20230818,000000,7.85,8.025,7.69,8.01,1148539,0
+GTX.US,D,20230821,000000,8.02,8.0797,7.88,7.97,791761,0
+GTX.US,D,20230822,000000,8.01,8.02,7.945,8,544118,0
+GTX.US,D,20230823,000000,7.97,8.04,7.92,8.02,567927,0
+GTX.US,D,20230824,000000,7.99,8.05,7.9408,8.02,547986,0
+GTX.US,D,20230825,000000,8.06,8.0727,7.95,7.99,457784,0
+GTX.US,D,20230828,000000,7.96,8.03,7.879,7.92,639692,0
+GTX.US,D,20230829,000000,7.91,7.935,7.51,7.56,922280,0
+GTX.US,D,20230830,000000,7.53,7.73,7.53,7.71,1211689,0
+GTX.US,D,20230831,000000,7.7,7.84,7.66,7.76,1917016,0
+GTX.US,D,20230901,000000,7.75,7.75,7.6,7.67,673147,0
+GTX.US,D,20230905,000000,7.67,7.92,7.66,7.88,1151722,0
+GTX.US,D,20230906,000000,7.9,7.9,7.77,7.78,672172,0
+GTX.US,D,20230907,000000,7.73,7.795,7.59,7.6,686993,0
+GTX.US,D,20230908,000000,7.58,7.65,7.53,7.61,737835,0
+GTX.US,D,20230911,000000,7.66,7.68,7.51,7.58,681346,0
+GTX.US,D,20230912,000000,7.54,7.83,7.54,7.75,708570,0
+GTX.US,D,20230913,000000,7.73,7.83,7.71,7.79,777502,0
+GTX.US,D,20230914,000000,7.77,7.91,7.77,7.88,733437,0
+GTX.US,D,20230915,000000,7.86,8.03,7.78,7.94,8183008,0
+GTX.US,D,20230918,000000,7.93,8,7.93,7.97,668744,0
+GTX.US,D,20230919,000000,7.96,7.99,7.935,7.99,1044836,0
+GTX.US,D,20230920,000000,7.99,8.03,7.95,7.98,666502,0
+GTX.US,D,20230921,000000,7.97,7.97,7.63,7.64,810283,0
+GTX.US,D,20230922,000000,7.65,7.74,7.58,7.59,821799,0
+GTX.US,D,20230925,000000,7.54,7.63,7.52,7.59,660726,0
+GTX.US,D,20230926,000000,7.6,7.675,7.56,7.56,808473,0
+GTX.US,D,20230927,000000,7.58,7.69,7.575,7.66,504414,0
+GTX.US,D,20230928,000000,7.66,7.88,7.66,7.87,462153,0
+GTX.US,D,20230929,000000,7.85,7.95,7.8,7.88,1110844,0
+GTX.US,D,20231002,000000,7.88,7.89,7.56,7.56,742658,0
+GTX.US,D,20231003,000000,7.48,7.53,7.405,7.45,719281,0
+GTX.US,D,20231004,000000,7.44,7.495,7.38,7.39,603165,0
+GTX.US,D,20231005,000000,7.37,7.44,7.22,7.36,768700,0
+GTX.US,D,20231006,000000,7.33,7.44,7.31,7.4,925225,0
+GTX.US,D,20231009,000000,7.28,7.4,7.26,7.37,495514,0
+GTX.US,D,20231010,000000,7.36,7.51,7.36,7.44,473850,0
+GTX.US,D,20231011,000000,7.48,7.53,7.4,7.52,670452,0
+GTX.US,D,20231012,000000,7.5,7.5,7.32,7.39,764028,0
+GTX.US,D,20231013,000000,7.38,7.525,7.335,7.49,481282,0
+GTX.US,D,20231016,000000,7.46,7.64,7.4,7.64,552616,0
+GTX.US,D,20231017,000000,7.6,7.78,7.6,7.66,618409,0
+GTX.US,D,20231018,000000,7.63,7.63,7.32,7.34,598238,0
+GTX.US,D,20231019,000000,7.33,7.4,7.26,7.34,545586,0
+GTX.US,D,20231020,000000,7.29,7.39,7.27,7.29,691298,0
+GTX.US,D,20231023,000000,7.26,7.305,7.15,7.19,687081,0
+GTX.US,D,20231024,000000,7.48,7.48,6.43,7.07,2454877,0
+GTX.US,D,20231025,000000,7.06,7.38,7.04,7.155,761916,0
+GTX.US,D,20231026,000000,7.16,7.16,6.9251,7.02,934802,0
+GTX.US,D,20231027,000000,7.01,7.2,7.01,7.12,737205,0
+GTX.US,D,20231030,000000,7.14,7.21,7.09,7.15,799132,0
+GTX.US,D,20231031,000000,7.16,7.235,7.03,7.06,733009,0
+GTX.US,D,20231101,000000,7.06,7.215,7.06,7.18,756815,0
+GTX.US,D,20231102,000000,7.26,7.385,7.24,7.38,763711,0
+GTX.US,D,20231103,000000,7.47,7.55,7.44,7.46,892011,0
+GTX.US,D,20231106,000000,7.46,7.48,7.37,7.39,670570,0
+GTX.US,D,20231107,000000,7.32,7.535,7.25,7.48,3781122,0
+GTX.US,D,20231108,000000,7.44,7.52,7.44,7.47,590699,0
+GTX.US,D,20231109,000000,7.46,7.54,7.32,7.32,751913,0
+GTX.US,D,20231110,000000,7.34,7.38,7.335,7.35,1223223,0
+GTX.US,D,20231113,000000,7.35,7.38,7.26,7.28,763850,0
+GTX.US,D,20231114,000000,7.43,7.45,7.34,7.45,1676497,0
+GTX.US,D,20231115,000000,7.45,7.6,7.41,7.47,1014580,0
+GTX.US,D,20231116,000000,7.45,7.595,7.345,7.4,986169,0
+GTX.US,D,20231117,000000,7.45,7.58,7.45,7.5,600874,0
+GTX.US,D,20231120,000000,7.54,7.6,7.43,7.44,738431,0
+GTX.US,D,20231121,000000,7.44,7.48,7.395,7.41,542340,0
+GTX.US,D,20231122,000000,7.43,7.52,7.43,7.48,628230,0
+GTX.US,D,20231124,000000,7.42,7.63,7.42,7.56,758459,0
+GTX.US,D,20231127,000000,7.58,7.64,7.49,7.58,852437,0
+GTX.US,D,20231128,000000,7.59,7.65,7.52,7.53,724538,0
+GTX.US,D,20231129,000000,7.6,7.67,7.495,7.5,697845,0
+GTX.US,D,20231130,000000,7.51,7.53,7.39,7.4,1179793,0
+GTX.US,D,20231201,000000,7.39,7.63,7.38,7.58,1345428,0
+GTX.US,D,20231204,000000,7.57,7.75,7.5101,7.72,777047,0
+GTX.US,D,20231205,000000,7.66,7.81,7.63,7.73,966553,0
+GTX.US,D,20231206,000000,7.76,7.85,7.73,7.77,596670,0
+GTX.US,D,20231207,000000,7.8,7.85,7.72,7.85,812178,0
+GTX.US,D,20231208,000000,7.85,8.18,7.77,8.07,1706280,0
+GTX.US,D,20231211,000000,8.05,8.35,7.95,8.33,3485841,0
+GTX.US,D,20231212,000000,8.31,8.49,8.23,8.41,7539292,0
+GTX.US,D,20231213,000000,8.41,8.41,8.05,8.21,3636063,0
+GTX.US,D,20231214,000000,8.01,8.3,8.01,8.27,1565243,0
+GTX.US,D,20231215,000000,8.28,8.28,7.91,7.99,1818737,0
+GTX.US,D,20231218,000000,8,8.15,7.97,8.01,1080777,0
+GTX.US,D,20231219,000000,8,8.23,8,8.15,920836,0
+GTX.US,D,20231220,000000,8.1,8.35,8.1,8.34,1210874,0
+GTX.US,D,20231221,000000,8.41,8.93,8.27,8.92,2454090,0
+GTX.US,D,20231222,000000,8.93,9.26,8.925,9.17,1733235,0
+GTX.US,D,20231226,000000,9.19,9.43,9.18,9.43,787216,0
+GTX.US,D,20231227,000000,9.43,9.66,9.43,9.57,989841,0
+GTX.US,D,20231228,000000,9.65,9.67,9.5301,9.6,538722,0
+GTX.US,D,20231229,000000,9.6,9.75,9.57,9.67,854853,0
+GTX.US,D,20240102,000000,9.61,9.69,9.385,9.48,719535,0
+GTX.US,D,20240103,000000,9.39,9.39,9.12,9.12,867120,0
+GTX.US,D,20240104,000000,9.15,9.21,8.99,9.15,977447,0
+GTX.US,D,20240105,000000,9.09,9.22,9.055,9.2,796513,0
+GTX.US,D,20240108,000000,9.25,9.33,9.15,9.25,657286,0
+GTX.US,D,20240109,000000,9.24,9.24,8.975,9,694711,0
+GTX.US,D,20240110,000000,9.01,9.01,8.81,8.91,470167,0
+GTX.US,D,20240111,000000,8.88,8.995,8.86,8.88,476066,0
+GTX.US,D,20240112,000000,8.83,8.96,8.83,8.85,374694,0
+GTX.US,D,20240116,000000,8.79,8.845,8.75,8.78,428657,0
+GTX.US,D,20240117,000000,8.69,8.7388,8.51,8.66,400430,0
+GTX.US,D,20240118,000000,8.7,8.93,8.68,8.92,738682,0
+GTX.US,D,20240119,000000,8.97,9.02,8.795,8.99,1190922,0
+GTX.US,D,20240122,000000,8.99,9.025,8.81,8.89,430009,0
+GTX.US,D,20240123,000000,8.92,8.94,8.835,8.85,476493,0
+GTX.US,D,20240124,000000,8.86,8.88,8.61,8.62,400075,0
+GTX.US,D,20240125,000000,8.64,8.7,8.57,8.68,889438,0
+GTX.US,D,20240126,000000,8.72,8.905,8.67,8.8,529827,0
+GTX.US,D,20240129,000000,8.77,8.845,8.7,8.84,465721,0
+GTX.US,D,20240130,000000,8.85,8.97,8.81,8.96,683211,0
+GTX.US,D,20240131,000000,8.96,8.99,8.59,8.59,631163,0
+GTX.US,D,20240201,000000,8.62,8.85,8.595,8.83,864886,0
+GTX.US,D,20240202,000000,8.83,8.83,8.63,8.82,624140,0
+GTX.US,D,20240205,000000,8.75,8.78,8.655,8.76,466515,0
+GTX.US,D,20240206,000000,8.73,8.76,8.06,8.65,5422638,0
+GTX.US,D,20240207,000000,8.73,8.73,8.31,8.42,773494,0
+GTX.US,D,20240208,000000,8.39,8.43,8.27,8.28,1079041,0
+GTX.US,D,20240209,000000,8.3,8.34,8.225,8.3,1443882,0
+GTX.US,D,20240212,000000,8.25,8.65,8.25,8.63,646899,0
+GTX.US,D,20240213,000000,8.53,8.53,8.26,8.34,643973,0
+GTX.US,D,20240214,000000,8.38,8.405,8.24,8.36,569910,0
+GTX.US,D,20240215,000000,8.78,9.44,8.66,9.44,2858561,0
+GTX.US,D,20240216,000000,9.31,9.6,9.1599,9.5,1566075,0
+GTX.US,D,20240220,000000,9.44,9.55,9.3,9.32,2820835,0
+GTX.US,D,20240221,000000,9.27,9.415,9.075,9.39,3646010,0
+GTX.US,D,20240222,000000,9.4,9.49,9.18,9.3,1804395,0
+GTX.US,D,20240223,000000,9.29,9.42,9.08,9.42,739076,0
+GTX.US,D,20240226,000000,9.36,9.68,9.36,9.64,1079631,0
+GTX.US,D,20240227,000000,9.65,9.77,9.4,9.43,821871,0
+GTX.US,D,20240228,000000,9.35,9.58,9.18,9.44,1023075,0
+GTX.US,D,20240229,000000,9.49,9.63,9.43,9.62,1817124,0
+GTX.US,D,20240301,000000,9.6,9.94,9.49,9.87,2015246,0
+GTX.US,D,20240304,000000,9.87,9.95,9.69,9.77,624009,0
+GTX.US,D,20240305,000000,9.79,9.911,9.625,9.65,1208922,0
+GTX.US,D,20240306,000000,9.69,9.775,9.52,9.64,754102,0
+GTX.US,D,20240307,000000,9.45,9.745,9.45,9.54,711243,0
+GTX.US,D,20240308,000000,9.58,9.75,9.5,9.58,440559,0
+GTX.US,D,20240311,000000,9.5,9.5875,9.49,9.49,395038,0
+GTX.US,D,20240312,000000,9.4,9.62,9.4,9.51,654084,0
+GTX.US,D,20240313,000000,9.52,9.805,9.52,9.74,1016141,0
+GTX.US,D,20240314,000000,9.76,9.915,9.605,9.67,1642427,0
+GTX.US,D,20240315,000000,9.65,9.875,9.47,9.49,1070791,0
+GTX.US,D,20240318,000000,9.59,9.63,9.43,9.43,719116,0
+GTX.US,D,20240319,000000,9.43,9.66,9.43,9.52,643666,0
+GTX.US,D,20240320,000000,9.48,9.79,9.47,9.77,717611,0
+GTX.US,D,20240321,000000,9.84,9.9175,9.76,9.88,1234236,0
+GTX.US,D,20240322,000000,9.94,9.96,9.8,9.91,1509218,0
+GTX.US,D,20240325,000000,9.95,10.16,9.68,9.72,1474556,0
+GTX.US,D,20240326,000000,9.81,9.93,9.73,9.75,838780,0
+GTX.US,D,20240327,000000,9.74,10.09,9.74,10.03,1263340,0
+GTX.US,D,20240328,000000,10.05,10.08,9.92,9.94,1770408,0
+GTX.US,D,20240401,000000,9.91,10.06,9.77,9.97,1201286,0
+GTX.US,D,20240402,000000,9.87,9.94,9.77,9.92,794373,0
+GTX.US,D,20240403,000000,9.82,9.975,9.82,9.87,631808,0
+GTX.US,D,20240404,000000,9.91,10,9.625,9.67,707027,0
+GTX.US,D,20240405,000000,9.63,9.885,9.53,9.8,546821,0
+GTX.US,D,20240408,000000,9.85,10.01,9.81,9.84,753142,0
+GTX.US,D,20240409,000000,9.91,10.045,9.745,10,1869182,0
+GTX.US,D,20240410,000000,9.84,9.98,9.72,9.93,1579440,0
+GTX.US,D,20240411,000000,9.89,9.94,9.78,9.85,630514,0
+GTX.US,D,20240412,000000,9.81,9.87,9.45,9.5,880474,0
+GTX.US,D,20240415,000000,9.53,9.69,9.27,9.33,735217,0
+GTX.US,D,20240416,000000,9.27,9.37,9.18,9.23,604357,0
+GTX.US,D,20240417,000000,9.25,9.34,9.14,9.14,562286,0
+GTX.US,D,20240418,000000,9.15,9.27,9.13,9.26,622746,0
+GTX.US,D,20240419,000000,9.25,9.375,9.25,9.37,803037,0
+GTX.US,D,20240422,000000,9.41,9.605,9.34,9.57,618524,0
+GTX.US,D,20240423,000000,9.62,9.76,9.53,9.73,542150,0
+GTX.US,D,20240424,000000,9.76,9.9,9.75,9.85,700828,0
+GTX.US,D,20240425,000000,9.33,9.99,8.785,9.88,3989415,0
+GTX.US,D,20240426,000000,9.86,9.94,9.78,9.83,1157745,0
+GTX.US,D,20240429,000000,9.8,9.93,9.58,9.75,1734733,0
+GTX.US,D,20240430,000000,9.73,9.73,9.41,9.56,892735,0
+GTX.US,D,20240501,000000,9.52,9.67,9.36,9.39,892780,0
+GTX.US,D,20240502,000000,9.47,9.81,9.44,9.76,781832,0
+GTX.US,D,20240503,000000,9.78,9.82,9.41,9.49,960572,0
+GTX.US,D,20240506,000000,9.53,9.555,9.32,9.35,746089,0
+GTX.US,D,20240507,000000,9.36,9.43,9.25,9.35,834838,0
+GTX.US,D,20240508,000000,9.22,9.4,9.17,9.38,760346,0
+GTX.US,D,20240509,000000,9.35,9.505,9.3,9.47,713055,0
+GTX.US,D,20240510,000000,9.51,9.51,9.265,9.3,820663,0
+GTX.US,D,20240513,000000,9.3,9.45,9.26,9.34,992488,0
+GTX.US,D,20240514,000000,9.415,9.475,9.325,9.37,865972,0
+GTX.US,D,20240515,000000,9.43,9.6,9.32,9.59,2255464,0
+GTX.US,D,20240516,000000,9.63,9.685,9.39,9.47,1167334,0
+GTX.US,D,20240517,000000,9.455,9.57,9.405,9.47,955757,0
+GTX.US,D,20240520,000000,9.55,9.55,9.295,9.31,899288,0
+GTX.US,D,20240521,000000,9.32,9.32,9.01,9.1,1257985,0
+GTX.US,D,20240522,000000,9.08,9.13,8.91,8.93,985683,0
+GTX.US,D,20240523,000000,8.93,9.03,8.85,8.88,685190,0
+GTX.US,D,20240524,000000,8.9,9.15,8.9,9.01,611671,0
+GTX.US,D,20240528,000000,9.01,9.04,8.82,8.9,1106419,0
+GTX.US,D,20240529,000000,8.82,8.905,8.78,8.79,511149,0
+GTX.US,D,20240530,000000,8.76,8.94,8.76,8.81,628072,0
+GTX.US,D,20240531,000000,8.81,9.14,8.79,9.08,1067690,0
+GTX.US,D,20240603,000000,9.11,9.375,9.1,9.23,899799,0
+GTX.US,D,20240604,000000,9.17,9.25,8.9625,8.99,835526,0
+GTX.US,D,20240605,000000,9.03,9.15,8.88,9.15,790763,0
+GTX.US,D,20240606,000000,9.14,9.29,9.09,9.15,870154,0
+GTX.US,D,20240607,000000,9.09,9.17,8.95,8.98,1092390,0
+GTX.US,D,20240610,000000,8.95,9.04,8.835,8.95,824754,0
+GTX.US,D,20240611,000000,8.9,8.9,8.68,8.69,891528,0
+GTX.US,D,20240612,000000,8.7,8.85,8.6,8.67,1170891,0
+GTX.US,D,20240613,000000,8.65,8.73,8.46,8.61,860634,0
+GTX.US,D,20240614,000000,8.6,8.63,8.47,8.5,726780,0
+GTX.US,D,20240617,000000,8.52,8.57,8.38,8.53,1004510,0
+GTX.US,D,20240618,000000,8.52,8.61,8.42,8.43,602239,0
+GTX.US,D,20240620,000000,8.41,8.52,8.39,8.42,819986,0
+GTX.US,D,20240621,000000,8.48,8.48,8.32,8.35,1704955,0
+GTX.US,D,20240624,000000,8.38,8.83,8.38,8.76,1006363,0
+GTX.US,D,20240625,000000,8.75,8.77,8.48,8.5,768433,0
+GTX.US,D,20240626,000000,8.45,8.51,8.43,8.5,820636,0
+GTX.US,D,20240627,000000,8.51,8.59,8.465,8.48,736247,0
+GTX.US,D,20240628,000000,8.53,8.64,8.485,8.59,1012568,0
+GTX.US,D,20240701,000000,8.62,8.75,8.51,8.55,564909,0
+GTX.US,D,20240702,000000,8.54,8.715,8.54,8.69,585192,0
+GTX.US,D,20240703,000000,8.73,8.815,8.72,8.78,322394,0
+GTX.US,D,20240705,000000,8.74,8.74,8.47,8.47,578340,0
+GTX.US,D,20240708,000000,8.52,8.7399,8.49,8.65,741403,0
+GTX.US,D,20240709,000000,8.61,8.695,8.59,8.62,591731,0
+GTX.US,D,20240710,000000,8.65,8.81,8.64,8.8,701615,0
+GTX.US,D,20240711,000000,8.94,9.075,8.9,8.95,761173,0
+GTX.US,D,20240712,000000,9.04,9.13,9.02,9.06,796393,0
+GTX.US,D,20240715,000000,9.09,9.46,9.06,9.34,727145,0
+GTX.US,D,20240716,000000,9.36,9.76,9.32,9.67,801662,0
+GTX.US,D,20240717,000000,9.63,9.855,9.6,9.74,697724,0
+GTX.US,D,20240718,000000,9.73,10.08,9.69,9.73,904257,0
+GTX.US,D,20240719,000000,9.71,9.71,9.47,9.48,676964,0
+GTX.US,D,20240722,000000,9.48,9.57,9.43,9.54,864927,0
+GTX.US,D,20240723,000000,9.44,9.53,9.23,9.3,886632,0
+GTX.US,D,20240724,000000,9.22,9.315,9.065,9.12,959230,0
+GTX.US,D,20240725,000000,8.54,8.73,7.665,8.06,3581353,0
+GTX.US,D,20240726,000000,8.09,8.785,8.09,8.76,1888893,0
+GTX.US,D,20240729,000000,8.76,9.01,8.67,8.75,1414787,0
+GTX.US,D,20240730,000000,8.63,8.99,8.63,8.9,1033947,0
+GTX.US,D,20240731,000000,8.95,9.05,8.7,8.76,1093679,0
+GTX.US,D,20240801,000000,8.8,8.86,8.4,8.51,1252012,0
+GTX.US,D,20240802,000000,8.37,8.43,8.21,8.3,903718,0
+GTX.US,D,20240805,000000,7.91,8.11,7.71,7.95,1398203,0
+GTX.US,D,20240806,000000,7.98,8.1,7.89,7.91,991321,0
+GTX.US,D,20240807,000000,7.98,8.18,7.94,8.02,667468,0
+GTX.US,D,20240808,000000,8.08,8.27,8.0601,8.16,786724,0
+GTX.US,D,20240809,000000,8.21,8.21,8,8.01,594577,0
+GTX.US,D,20240812,000000,8.01,8.04,7.8,7.84,668841,0
+GTX.US,D,20240813,000000,7.92,8.06,7.87,8.02,812508,0
+GTX.US,D,20240814,000000,8.05,8.115,7.995,8.02,346251,0
+GTX.US,D,20240815,000000,8.2,8.325,8.08,8.09,467426,0
+GTX.US,D,20240816,000000,8.05,8.16,8.04,8.07,508778,0
+GTX.US,D,20240819,000000,8.07,8.21,8.05,8.13,676500,0
+GTX.US,D,20240820,000000,8.11,8.14,8.01,8.05,533431,0
+GTX.US,D,20240821,000000,8.09,8.205,8.06,8.1,741698,0
+GTX.US,D,20240822,000000,8.08,8.225,8.05,8.1,545120,0
+GTX.US,D,20240823,000000,8.18,8.4401,8.18,8.34,546507,0
+GTX.US,D,20240826,000000,8.4,8.5,8.38,8.39,616306,0
+GTX.US,D,20240827,000000,8.39,8.475,8.34,8.42,517143,0
+GTX.US,D,20240828,000000,8.35,8.52,8.35,8.38,465618,0
+GTX.US,D,20240829,000000,8.46,8.5,8.35,8.36,631731,0
+GTX.US,D,20240830,000000,8.4,8.45,8.295,8.35,637177,0
+GTX.US,D,20240903,000000,8.34,8.36,8.08,8.16,590198,0
+GTX.US,D,20240904,000000,8.1,8.28,8.095,8.17,915018,0
+GTX.US,D,20240905,000000,8.23,8.235,7.97,8.03,618614,0
+GTX.US,D,20240906,000000,8.01,8.12,7.805,7.91,698464,0
+GTX.US,D,20240909,000000,7.89,7.985,7.71,7.75,770533,0
+GTX.US,D,20240910,000000,7.73,7.778,7.57,7.66,647260,0
+GTX.US,D,20240911,000000,7.61,7.805,7.57,7.8,735231,0
+GTX.US,D,20240912,000000,7.81,8.035,7.81,7.94,685527,0
+GTX.US,D,20240913,000000,8.04,8.15,7.975,8.01,551066,0
+GTX.US,D,20240916,000000,8.04,8.13,7.98,8.04,555507,0
+GTX.US,D,20240917,000000,8.09,8.235,8.075,8.13,693233,0
+GTX.US,D,20240918,000000,8.15,8.27,8.01,8.05,650369,0
+GTX.US,D,20240919,000000,8.24,8.25,8.03,8.13,1069450,0
+GTX.US,D,20240920,000000,8.13,8.16,7.995,8.1,1122411,0
+GTX.US,D,20240923,000000,8.11,8.155,8.04,8.12,434619,0
+GTX.US,D,20240924,000000,8.14,8.195,8.0678,8.11,559073,0
+GTX.US,D,20240925,000000,8.08,8.125,7.97,8,614280,0
+GTX.US,D,20240926,000000,8.1,8.375,8.1,8.32,959393,0
+GTX.US,D,20240927,000000,8.41,8.461,8.31,8.35,620476,0
+GTX.US,D,20240930,000000,8.27,8.318,8.11,8.18,1676267,0
+GTX.US,D,20241001,000000,8.18,8.27,8.105,8.14,1033108,0
+GTX.US,D,20241002,000000,8.09,8.235,8.045,8.06,942935,0
+GTX.US,D,20241003,000000,7.98,8.03,7.9,7.96,982015,0
+GTX.US,D,20241004,000000,8.09,8.1,7.96,8.04,1290601,0
+GTX.US,D,20241007,000000,8.04,8.06,7.88,8,1295331,0
+GTX.US,D,20241008,000000,8,8,7.855,7.88,660758,0
+GTX.US,D,20241009,000000,7.84,7.98,7.82,7.9,570178,0
+GTX.US,D,20241010,000000,7.84,8.06,7.84,8.03,869992,0
+GTX.US,D,20241011,000000,8.23,8.2445,8.102,8.2,791776,0
+GTX.US,D,20241014,000000,8.22,8.22,8.085,8.16,386925,0
+GTX.US,D,20241015,000000,8.16,8.265,8.12,8.12,651770,0
+GTX.US,D,20241016,000000,8.19,8.255,8.13,8.15,513853,0
+GTX.US,D,20241017,000000,8.2,8.28,8.105,8.2,402712,0
+GTX.US,D,20241018,000000,8.25,8.29,8.17,8.19,401040,0
+GTX.US,D,20241021,000000,8.15,8.18,7.965,7.99,480803,0
+GTX.US,D,20241022,000000,7.98,8.039,7.92,8,476263,0
+GTX.US,D,20241023,000000,8,8.0753,7.92,7.98,859093,0
+GTX.US,D,20241024,000000,7.74,7.86,7.13,7.39,3112543,0
+GTX.US,D,20241025,000000,7.55,7.64,7.43,7.44,878898,0
+GTX.US,D,20241028,000000,7.43,7.67,7.41,7.61,899351,0
+GTX.US,D,20241029,000000,7.47,7.73,7.46,7.72,844612,0
+GTX.US,D,20241030,000000,7.69,7.905,7.6765,7.83,827777,0
+GTX.US,D,20241031,000000,7.86,7.92,7.43,7.43,705625,0
+GTX.US,D,20241101,000000,7.5,7.69,7.5,7.55,851822,0
+GTX.US,D,20241104,000000,7.55,7.66,7.3,7.34,1300712,0
+GTX.US,D,20241105,000000,7.35,7.625,7.35,7.58,472740,0
+GTX.US,D,20241106,000000,7.86,7.91,7.605,7.64,810770,0
+GTX.US,D,20241107,000000,7.71,7.97,7.7,7.8,670056,0
+GTX.US,D,20241108,000000,7.79,7.815,7.645,7.71,666354,0
+GTX.US,D,20241111,000000,7.71,7.885,7.71,7.86,745686,0
+GTX.US,D,20241112,000000,7.81,7.955,7.68,7.93,1080163,0
+GTX.US,D,20241113,000000,8.1,8.13,7.88,7.9,843403,0
+GTX.US,D,20241114,000000,7.96,8.06,7.78,7.8,638108,0
+GTX.US,D,20241115,000000,7.82,8,7.77,7.85,769738,0
+GTX.US,D,20241118,000000,7.87,7.97,7.8,7.83,585040,0
+GTX.US,D,20241119,000000,7.8,7.84,7.715,7.76,521499,0
+GTX.US,D,20241120,000000,7.75,7.8975,7.75,7.84,707004,0
+GTX.US,D,20241121,000000,7.85,8.21,7.81,8.2,2468746,0
+GTX.US,D,20241122,000000,8.22,8.43,8.2,8.31,974787,0
+GTX.US,D,20241125,000000,8.34,8.63,8.34,8.38,752152,0
+GTX.US,D,20241126,000000,8.34,8.57,8.33,8.48,1036141,0
+GTX.US,D,20241127,000000,8.52,8.62,8.35,8.37,502087,0
+GTX.US,D,20241129,000000,8.37,8.59,8.37,8.48,625754,0
+GTX.US,D,20241202,000000,8.7,8.7,8.26,8.47,835405,0
+GTX.US,D,20241203,000000,8.49,8.49,8.32,8.4,767783,0
+GTX.US,D,20241204,000000,8.37,8.62,8.35,8.59,789451,0
+GTX.US,D,20241205,000000,9.06,9.515,9.04,9.19,1555704,0
+GTX.US,D,20241206,000000,9.19,9.23,8.79,8.91,721790,0
+GTX.US,D,20241209,000000,8.93,9.085,8.9209,9,852267,0
+GTX.US,D,20241210,000000,9,9.2,8.89,9.14,1468529,0
+GTX.US,D,20241211,000000,9.21,9.36,9.135,9.32,1044637,0
+GTX.US,D,20241212,000000,9.26,9.61,9.22,9.6,1308244,0
+GTX.US,D,20241213,000000,9.6,9.6944,9.38,9.5,1148001,0
+GTX.US,D,20241216,000000,9.5,9.6097,9.37,9.51,1146483,0
+GTX.US,D,20241217,000000,9.51,9.555,9.2,9.34,857366,0
+GTX.US,D,20241218,000000,9.36,9.56,9.08,9.18,1058624,0
+GTX.US,D,20241219,000000,9.21,9.33,9.02,9.1,926486,0
+GTX.US,D,20241220,000000,9.03,9.155,8.985,9.01,1527340,0
+GTX.US,D,20241223,000000,8.96,9.1,8.96,9,656109,0
+GTX.US,D,20241224,000000,9.02,9.12,9.01,9.06,457627,0
+GTX.US,D,20241226,000000,9.02,9.115,8.995,9.05,1278059,0
+GTX.US,D,20241227,000000,8.98,9.028,8.905,8.96,1206037,0
+GTX.US,D,20241230,000000,8.87,8.95,8.68,8.9,942539,0
+GTX.US,D,20241231,000000,8.95,9.15,8.88,9.03,873683,0
+GTX.US,D,20250102,000000,9.12,9.13,8.795,8.91,1125468,0
+GTX.US,D,20250103,000000,9,9.03,8.76,8.96,760530,0
+GTX.US,D,20250106,000000,9.02,9.266,9.02,9.09,833631,0
+GTX.US,D,20250107,000000,9.09,9.195,9,9.13,658367,0
+GTX.US,D,20250108,000000,9.1,9.12,8.875,8.97,961316,0
+GTX.US,D,20250110,000000,8.86,8.97,8.71,8.95,865275,0
+GTX.US,D,20250113,000000,8.84,9.21,8.83,9.2,935773,0
+GTX.US,D,20250114,000000,9.28,9.44,9.195,9.38,812885,0
+GTX.US,D,20250115,000000,9.51,9.51,9.31,9.45,835102,0
+GTX.US,D,20250116,000000,9.49,9.5,9.32,9.4,561599,0
+GTX.US,D,20250117,000000,9.43,9.51,9.35,9.39,559639,0
+GTX.US,D,20250121,000000,9.41,9.65,9.32,9.62,686835,0
+GTX.US,D,20250122,000000,9.59,9.685,9.43,9.45,783218,0
+GTX.US,D,20250123,000000,9.42,9.58,9.35,9.55,737341,0
+GTX.US,D,20250124,000000,9.6,9.645,9.4,9.6,779167,0
+GTX.US,D,20250127,000000,9.59,9.79,9.59,9.66,591771,0
+GTX.US,D,20250128,000000,9.61,9.7,9.365,9.41,619522,0
+GTX.US,D,20250129,000000,9.37,9.755,9.37,9.58,816413,0
+GTX.US,D,20250130,000000,9.7,9.85,9.685,9.8,507573,0
+GTX.US,D,20250131,000000,9.73,9.785,9.52,9.58,714464,0
+GTX.US,D,20250203,000000,9.29,9.49,9.125,9.41,810831,0
+GTX.US,D,20250204,000000,9.35,9.64,9.33,9.6,1115156,0
+GTX.US,D,20250205,000000,9.61,9.8,9.6,9.79,610597,0
+GTX.US,D,20250206,000000,9.82,9.91,9.49,9.55,629754,0
+GTX.US,D,20250207,000000,9.59,9.68,9.38,9.49,583420,0
+GTX.US,D,20250210,000000,9.53,9.54,9.2,9.23,689845,0
+GTX.US,D,20250211,000000,9.18,9.445,9.18,9.25,881218,0
+GTX.US,D,20250212,000000,9.15,9.225,9.105,9.18,795854,0
+GTX.US,D,20250213,000000,9.25,9.325,9.09,9.1,796077,0
+GTX.US,D,20250214,000000,9.2,9.305,9.1825,9.2,572765,0
+GTX.US,D,20250218,000000,9.2,9.36,9.15,9.29,730360,0
+GTX.US,D,20250219,000000,9.27,9.32,9.16,9.27,768173,0
+GTX.US,D,20250220,000000,9.14,9.895,9.07,9.75,1675661,0
+GTX.US,D,20250221,000000,9.63,10.14,9.63,9.88,1745797,0
+GTX.US,D,20250224,000000,9.88,10.385,9.45,9.63,1904866,0
+GTX.US,D,20250225,000000,9.7,9.97,9.64,9.85,1695482,0
+GTX.US,D,20250226,000000,9.81,10.02,9.81,9.99,3284523,0
+GTX.US,D,20250227,000000,10.1,10.1,9.755,9.76,2728740,0
+GTX.US,D,20250228,000000,9.67,9.785,9.55,9.66,1387982,0
+GTX.US,D,20250303,000000,9.69,9.85,9.585,9.64,1352760,0
+GTX.US,D,20250304,000000,9.52,9.6,9.335,9.44,1539789,0
+GTX.US,D,20250305,000000,9.55,9.635,9.34,9.35,1984604,0
+GTX.US,D,20250306,000000,9.3,9.34,9.12,9.25,1256194,0
+GTX.US,D,20250307,000000,9.17,9.5,9.17,9.46,2326130,0
+GTX.US,D,20250310,000000,9.1,9.475,9.095,9.26,1331109,0
+GTX.US,D,20250311,000000,9.26,9.32,8.99,9.09,1104153,0
+GTX.US,D,20250312,000000,9.04,9.115,8.88,8.96,948877,0
+GTX.US,D,20250313,000000,8.91,8.93,8.655,8.68,904196,0
+GTX.US,D,20250314,000000,8.75,8.97,8.75,8.95,1097159,0
+GTX.US,D,20250317,000000,8.93,9.155,8.88,9,881683,0
+GTX.US,D,20250318,000000,8.92,9.03,8.88,8.95,763821,0
+GTX.US,D,20250319,000000,8.98,9.034,8.835,8.95,634746,0
+GTX.US,D,20250320,000000,8.9,9.035,8.87,8.97,605934,0
+GTX.US,D,20250321,000000,8.94,9.075,8.84,8.94,2929870,0
+GTX.US,D,20250324,000000,8.98,9.08,8.76,8.77,1128413,0
+GTX.US,D,20250325,000000,8.85,8.89,8.755,8.81,953566,0
+GTX.US,D,20250326,000000,8.77,8.91,8.705,8.86,1020273,0
+GTX.US,D,20250327,000000,8.79,8.79,8.4,8.51,1694504,0
+GTX.US,D,20250328,000000,8.52,8.52,8.18,8.18,789738,0
+GTX.US,D,20250331,000000,8.13,8.45,8.02,8.37,1513484,0
+GTX.US,D,20250401,000000,8.33,8.38,8.01,8.09,985184,0
+GTX.US,D,20250402,000000,8,8.285,7.995,8.19,821243,0
+GTX.US,D,20250403,000000,8.04,8.065,7.57,7.6,1426755,0
+GTX.US,D,20250404,000000,7.29,7.45,7.015,7.34,1247126,0
+GTX.US,D,20250407,000000,7.27,8.15,7.1,8.06,3610327,0
+GTX.US,D,20250408,000000,8.31,8.33,7.93,7.94,2648815,0
+GTX.US,D,20250409,000000,7.95,8.905,7.84,8.72,2751551,0
+GTX.US,D,20250410,000000,8.55,8.735,8.34,8.69,1831928,0
+GTX.US,D,20250411,000000,8.67,8.88,8.54,8.81,1960764,0
+GTX.US,D,20250414,000000,8.9,9.215,8.6943,9.05,7021323,0
+GTX.US,D,20250415,000000,9.01,9.09,8.84,8.94,2342339,0
+GTX.US,D,20250416,000000,8.95,9.07,8.835,8.94,1803815,0
+GTX.US,D,20250417,000000,8.9,9.115,8.9,9.02,1904858,0
+GTX.US,D,20250421,000000,9.02,9.04,8.77,8.875,1598133,0
+GTX.US,D,20250422,000000,8.96,9.06,8.87,9.01,1489044,0
+GTX.US,D,20250423,000000,9.19,9.36,9.04,9.35,3249421,0
+GTX.US,D,20250424,000000,9.37,9.5,9.065,9.17,1621719,0
+GTX.US,D,20250425,000000,9.06,9.215,9.06,9.15,1132020,0
+GTX.US,D,20250428,000000,9.19,9.28,9.095,9.16,1261080,0
+GTX.US,D,20250429,000000,9.08,9.325,9.01,9.21,1630656,0
+GTX.US,D,20250430,000000,9.29,9.33,9.015,9.22,1302189,0
+GTX.US,D,20250501,000000,9.75,10.24,9.6,10.2,2231676,0
+GTX.US,D,20250502,000000,10.29,11.04,10.285,10.86,2810790,0
+GTX.US,D,20250505,000000,10.84,11.345,10.68,11.16,3517811,0
+GTX.US,D,20250506,000000,11.06,11.305,10.9,11.26,2008790,0
+GTX.US,D,20250507,000000,11.3,11.44,11.225,11.32,1906771,0
+GTX.US,D,20250508,000000,11.41,11.57,11.35,11.36,2148725,0
+GTX.US,D,20250509,000000,11.41,11.68,11.41,11.58,1924483,0
+GTX.US,D,20250512,000000,11.79,12.025,11.565,12,2545526,0
+GTX.US,D,20250513,000000,12.04,12.08,11.87,11.95,2333900,0
+GTX.US,D,20250514,000000,11.95,12.07,11.925,12.04,2008874,0
+GTX.US,D,20250515,000000,11.99,12.085,11.54,11.88,1736062,0
+GTX.US,D,20250516,000000,11.78,12.02,11.77,12,1789146,0
+GTX.US,D,20250519,000000,11.86,12.01,11.745,11.95,1320375,0
+GTX.US,D,20250520,000000,11.9,12.045,11.81,11.9,809930,0
+GTX.US,D,20250521,000000,11.2,11.365,10.255,10.35,4080500,0
+GTX.US,D,20250522,000000,11.36,11.54,11.05,11.18,3368678,0
+GTX.US,D,20250523,000000,11.02,11.115,10.81,10.96,2365290,0
+GTX.US,D,20250527,000000,11.12,11.329,10.97,11.28,2922529,0
+GTX.US,D,20250528,000000,11.23,11.24,10.84,10.86,4375653,0
+GTX.US,D,20250529,000000,10.91,10.945,10.59,10.68,6893436,0
+GTX.US,D,20250530,000000,10.65,10.715,10.45,10.6,2357447,0
+GTX.US,D,20250602,000000,10.49,10.55,10.15,10.19,2642155,0
+GTX.US,D,20250603,000000,10.19,10.355,10.12,10.14,1937083,0
+GTX.US,D,20250604,000000,10.14,10.28,10.03,10.13,1867926,0
+GTX.US,D,20250605,000000,10.14,10.29,10.04,10.15,1631139,0
+GTX.US,D,20250606,000000,10.23,10.3,10.08,10.19,2787993,0
+GTX.US,D,20250609,000000,10.19,10.28,10.12,10.23,1363648,0
+GTX.US,D,20250610,000000,10.25,10.48,10.25,10.33,1851240,0
+GTX.US,D,20250611,000000,10.38,10.4292,10.19,10.22,1267400,0
+GTX.US,D,20250612,000000,10.16,10.525,10.13,10.46,1899954,0
+GTX.US,D,20250613,000000,10.32,10.56,10.255,10.31,1045240,0
+GTX.US,D,20250616,000000,10.43,10.495,10.31,10.37,1320996,0
+GTX.US,D,20250617,000000,10.33,10.4,10.2,10.21,1132395,0
+GTX.US,D,20250618,000000,10.14,10.265,10.12,10.19,1109630,0
+GTX.US,D,20250620,000000,10.2,10.2374,9.925,10,2231072,0
+GTX.US,D,20250623,000000,9.99,10.045,9.62,9.72,2998830,0
+GTX.US,D,20250624,000000,9.81,10.07,9.57,10.07,3744246,0
+GTX.US,D,20250625,000000,10.07,10.09,9.81,9.93,1700211,0
+GTX.US,D,20250626,000000,10.06,10.33,9.91,10.29,1449838,0
+GTX.US,D,20250627,000000,10.47,10.565,10.3,10.5,24633985,0
+GTX.US,D,20250630,000000,10.36,10.56,10.23,10.51,2547207,0
+GTX.US,D,20250701,000000,10.44,10.755,10.38,10.72,2359723,0
+GTX.US,D,20250702,000000,10.7,11.035,10.65,10.99,2715543,0
+GTX.US,D,20250703,000000,11.03,11.15,10.94,11,1150424,0
+GTX.US,D,20250707,000000,10.81,11.17,10.71,11.13,2689245,0
+GTX.US,D,20250708,000000,11.13,11.21,11,11.04,1979907,0
+GTX.US,D,20250709,000000,11.11,11.32,11.07,11.31,1797635,0
+GTX.US,D,20250710,000000,11.3,11.57,11.26,11.49,2162413,0
+GTX.US,D,20250711,000000,11.41,11.46,11.205,11.28,1326528,0
+GTX.US,D,20250714,000000,11.21,11.41,11.09,11.39,1531882,0
+GTX.US,D,20250715,000000,11.38,11.39,11.04,11.06,1303292,0
+GTX.US,D,20250716,000000,11.25,11.81,11.1,11.79,1706287,0
+GTX.US,D,20250717,000000,11.77,11.945,11.665,11.79,1724479,0
+GTX.US,D,20250718,000000,11.84,11.84,11.58,11.6,1004648,0
+GTX.US,D,20250721,000000,11.66,11.755,11.55,11.62,1141202,0
+GTX.US,D,20250722,000000,11.62,11.67,11.425,11.61,1396654,0
+GTX.US,D,20250723,000000,11.65,11.87,11.63,11.79,1947266,0
+GTX.US,D,20250724,000000,12.47,12.78,11.9,12.19,3573286,0
+GTX.US,D,20250725,000000,12.12,13.08,12.085,12.94,3635094,0
+GTX.US,D,20250728,000000,12.87,13.32,12.81,13.09,2861855,0
+GTX.US,D,20250729,000000,13.15,13.2,12.95,13.06,1842356,0
+GTX.US,D,20250730,000000,13.06,13.0962,12.875,13.05,1666137,0
+GTX.US,D,20250731,000000,12.98,13.145,12.89,13.04,2277645,0
+GTX.US,D,20250801,000000,12.93,13.04,12.655,12.89,1675009,0
+GTX.US,D,20250804,000000,13.01,13.035,12.69,12.82,1967132,0
+GTX.US,D,20250805,000000,12.87,12.93,12.6,12.73,1879092,0
+GTX.US,D,20250806,000000,12.75,12.82,12.55,12.57,2318362,0
+GTX.US,D,20250807,000000,12.63,12.78,12.5401,12.63,1493020,0
+GTX.US,D,20250808,000000,12.69,12.91,12.605,12.66,2451262,0
+GTX.US,D,20250811,000000,12.67,12.77,12.44,12.47,1759773,0
+GTX.US,D,20250812,000000,12.6,12.765,12.49,12.56,4435172,0
+GTX.US,D,20250813,000000,12.65,12.885,12.44,12.7,7679582,0
+GTX.US,D,20250814,000000,12.63,12.98,12.48,12.88,3017110,0
+GTX.US,D,20250815,000000,12.94,13.046,12.79,12.85,2757228,0
+GTX.US,D,20250818,000000,12.85,13.12,12.84,12.97,3913604,0
+GTX.US,D,20250819,000000,12.95,13.06,12.925,13.04,5565565,0
+GTX.US,D,20250820,000000,12.98,13.36,12.93,13.15,10328871,0
+GTX.US,D,20250821,000000,13.18,13.23,13.04,13.09,10999469,0
+GTX.US,D,20250822,000000,13.12,13.4,13.1,13.34,5030111,0
+GTX.US,D,20250825,000000,13.515,13.515,13.19,13.21,1803739,0
+GTX.US,D,20250826,000000,13.27,13.335,13.19,13.26,2621144,0
+GTX.US,D,20250827,000000,13.1509,13.395,13.15,13.17,2595843,0
+GTX.US,D,20250828,000000,13.21,13.32,13.005,13.05,1848091,0
+GTX.US,D,20250829,000000,13.07,13.135,12.75,12.99,2038665,0
+GTX.US,D,20250902,000000,12.8,13.145,12.77,13.12,2870802,0
+GTX.US,D,20250903,000000,13.11,13.27,12.89,12.97,1915068,0
+GTX.US,D,20250904,000000,12.99,13.19,12.85,13.18,2773841,0
+GTX.US,D,20250905,000000,13.16,13.31,12.995,13.08,1319196,0
+GTX.US,D,20250908,000000,13.15,13.215,12.95,13.21,2233637,0
+GTX.US,D,20250909,000000,13.165,13.255,13.09,13.24,1917257,0
+GTX.US,D,20250910,000000,13.3,13.505,13.105,13.21,2232656,0
+GTX.US,D,20250911,000000,13.26,13.435,13.15,13.36,3058218,0
+GTX.US,D,20250912,000000,13.28,13.31,13.07,13.09,1749449,0
+GTX.US,D,20250915,000000,13.13,13.27,13.055,13.13,1429194,0
+GTX.US,D,20250916,000000,13.12,13.12,12.825,13.02,3435516,0
+GTX.US,D,20250917,000000,13.05,13.305,12.975,13.14,1870578,0
+GTX.US,D,20250918,000000,13.1,13.59,13.03,13.56,15404935,0
+GTX.US,D,20250919,000000,13.675,13.915,13.53,13.6,6830416,0
+GTX.US,D,20250922,000000,13.59,13.67,13.34,13.56,4197349,0
+GTX.US,D,20250923,000000,13.55,14.005,13.5,13.99,5128132,0
+GTX.US,D,20250924,000000,13.92,13.92,13.59,13.68,2873577,0
+GTX.US,D,20250925,000000,13.67,13.71,13.3824,13.58,2449882,0
+GTX.US,D,20250926,000000,13.62,13.815,13.59,13.77,1792939,0
+GTX.US,D,20250929,000000,13.78,13.81,13.1947,13.26,2984060,0
+GTX.US,D,20250930,000000,13.22,13.63,13.11,13.62,2745586,0
+GTX.US,D,20251001,000000,13.63,13.89,13.585,13.74,2287265,0
+GTX.US,D,20251002,000000,13.86,14.015,13.605,13.88,2117939,0
+GTX.US,D,20251003,000000,13.93,13.96,13.425,13.47,1988931,0
+GTX.US,D,20251006,000000,13.47,13.565,13.345,13.45,2674574,0
+GTX.US,D,20251007,000000,13.45,13.45,12.99,13.03,2915064,0
+GTX.US,D,20251008,000000,13.03,13.18,12.9301,13.03,1984976,0
+GTX.US,D,20251009,000000,13.03,13.07,12.82,13.02,1812020,0
+GTX.US,D,20251010,000000,13.02,13.295,12.86,12.91,1810619,0
+GTX.US,D,20251013,000000,12.94,13.04,12.475,12.49,1844595,0
+GTX.US,D,20251014,000000,12.41,12.6256,12.37,12.55,1837192,0
+GTX.US,D,20251015,000000,12.63,12.875,12.575,12.86,2863289,0
+GTX.US,D,20251016,000000,12.88,12.88,12.67,12.82,1490285,0
+GTX.US,D,20251017,000000,12.82,12.84,12.575,12.75,1461998,0
+GTX.US,D,20251020,000000,12.72,12.77,12.2644,12.5,2044871,0
+GTX.US,D,20251021,000000,12.5,12.655,12.45,12.52,5498980,0
+GTX.US,D,20251022,000000,12.59,12.72,12.44,12.51,2782856,0
+GTX.US,D,20251023,000000,14.85,15.7487,13.99,14.93,7920450,0
+GTX.US,D,20251024,000000,15.14,17.05,15.09,16.99,7686559,0
+GTX.US,D,20251027,000000,17.04,17.53,16.8,17.05,7534508,0
+GTX.US,D,20251028,000000,17.24,17.44,16.875,17.43,4741345,0
+GTX.US,D,20251029,000000,17.43,17.57,16.92,17.08,6104715,0
+GTX.US,D,20251030,000000,17.07,17.195,16.84,16.85,3883099,0
+GTX.US,D,20251031,000000,16.83,16.97,16.7024,16.94,2678084,0
+GTX.US,D,20251103,000000,16.94,17.44,16.8601,17.31,5581433,0
+GTX.US,D,20251104,000000,17.16,17.325,17.07,17.15,4339961,0
+GTX.US,D,20251105,000000,17.22,17.65,17.055,17.46,3268813,0
+GTX.US,D,20251106,000000,17.49,17.905,17.27,17.3,3124470,0
+GTX.US,D,20251107,000000,17.23,17.66,17.13,17.55,2953322,0
+GTX.US,D,20251110,000000,17.6,17.748,17.435,17.51,3052565,0
+GTX.US,D,20251111,000000,17.51,17.72,17.245,17.25,3045335,0
+GTX.US,D,20251112,000000,17.27,17.52,17.095,17.13,3127749,0
+GTX.US,D,20251113,000000,17.14,17.445,17.015,17.07,3555562,0
+GTX.US,D,20251114,000000,16.82,16.97,16.64,16.84,2454362,0
+GTX.US,D,20251117,000000,16.82,16.97,16.42,16.46,2552588,0
+GTX.US,D,20251118,000000,16.29,16.695,16.23,16.63,1955371,0
+GTX.US,D,20251119,000000,16.58,16.65,16.25,16.27,1907576,0
+GTX.US,D,20251120,000000,16.42,16.58,15.61,15.64,2528749,0
+GTX.US,D,20251121,000000,15.62,16.155,15.54,16.08,2276670,0
+GTX.US,D,20251124,000000,16.35,16.35,16.045,16.23,2886097,0
+GTX.US,D,20251125,000000,16.3,16.69,16.26,16.53,2238810,0
+GTX.US,D,20251126,000000,16.49,16.74,16.49,16.63,1351854,0
+GTX.US,D,20251128,000000,16.63,16.77,16.51,16.53,1219224,0
+GTX.US,D,20251201,000000,16.32,16.5,16.255,16.5,2504226,0
+GTX.US,D,20251202,000000,16.58,16.61,16.3,16.46,1345637,0
+GTX.US,D,20251203,000000,17.22,17.24,16.51,16.72,3539715,0
+GTX.US,D,20251204,000000,16.65,16.825,16.5,16.75,1806245,0
+GTX.US,D,20251205,000000,16.75,16.77,16.53,16.57,1218960,0
+GTX.US,D,20251208,000000,16.63,16.725,16.365,16.46,1470574,0
+GTX.US,D,20251209,000000,16.58,16.79,16.37,16.52,1606954,0
+GTX.US,D,20251210,000000,16.59,16.94,16.55,16.71,2098321,0
+GTX.US,D,20251211,000000,16.74,17.2,16.7,17.09,5278751,0
+GTX.US,D,20251212,000000,17.09,17.17,16.98,17.05,2476802,0
+GTX.US,D,20251215,000000,17.15,17.25,16.85,16.87,1945116,0
+GTX.US,D,20251216,000000,16.9,17.1,16.68,16.85,1629843,0
+GTX.US,D,20251217,000000,17.15,17.17,16.705,16.78,2417500,0
+GTX.US,D,20251218,000000,16.88,17.45,16.735,17.27,4908777,0
+GTX.US,D,20251219,000000,17.3,17.58,17.29,17.39,5897908,0
+GTX.US,D,20251222,000000,17.4,17.76,17.39,17.69,2198336,0
+GTX.US,D,20251223,000000,17.58,17.71,17.29,17.42,1598298,0
+GTX.US,D,20251224,000000,17.49,17.63,17.315,17.43,777698,0
+GTX.US,D,20251226,000000,17.45,17.58,17.39,17.43,872053,0
+GTX.US,D,20251229,000000,17.43,17.675,17.35,17.64,1257381,0
+GTX.US,D,20251230,000000,17.61,17.695,17.49,17.59,1361959,0
+GTX.US,D,20251231,000000,17.59,17.59,17.3,17.43,1635416,0
+GTX.US,D,20260102,000000,17.44,17.63,16.84,17.38,1892740,0
+GTX.US,D,20260105,000000,17.405,18.02,17.274,17.96,2418858,0
+GTX.US,D,20260106,000000,17.82,18.16,17.59,18.14,2107223,0
+GTX.US,D,20260107,000000,18.14,18.18,17.795,17.83,2628931,0
+GTX.US,D,20260108,000000,17.81,18.19,17.8,18.17,2560257,0
+GTX.US,D,20260109,000000,18.17,18.42,18.03,18.16,2562212,0
+GTX.US,D,20260112,000000,18.09,18.7399,18.02,18.675,3284743,0
+GTX.US,D,20260113,000000,18.68,19.09,18.56,19.03,4009088,0
+GTX.US,D,20260114,000000,19.03,19.08,18.515,19.01,2379945,0
+GTX.US,D,20260115,000000,18.995,19.265,18.85,19.215,2220213,0
+GTX.US,D,20260116,000000,19.22,19.2805,18.35,18.48,2656874,0
+GTX.US,D,20260120,000000,18.2,18.5,17.87,17.92,3096970,0
+GTX.US,D,20260121,000000,18.03,18.525,17.9,18.49,2816740,0
+GTX.US,D,20260122,000000,18.59,18.72,18.27,18.3,1939143,0
+GTX.US,D,20260123,000000,18.22,18.28,17.8,17.815,1744016,0
+GTX.US,D,20260126,000000,17.602,18.11,17.6,18.05,2389287,0
+GTX.US,D,20260127,000000,18.2,18.4424,18.07,18.34,1633827,0
+GTX.US,D,20260128,000000,18.44,18.4494,18.03,18.14,2750926,0
+GTX.US,D,20260129,000000,18.26,18.38,17.84,18.25,1191923,0
+GTX.US,D,20260130,000000,18,18.15,17.82,18.04,2216801,0
+GTX.US,D,20260202,000000,18.01,18.45,18.01,18.24,2084273,0
+GTX.US,D,20260203,000000,18.39,18.58,18.055,18.23,1762849,0
+GTX.US,D,20260204,000000,18.44,18.67,18.1599,18.42,2538962,0
+GTX.US,D,20260205,000000,18.38,18.65,18.14,18.24,2082132,0
+GTX.US,D,20260206,000000,18.38,19.22,18.23,19.21,3334469,0
+GTX.US,D,20260209,000000,19.07,19.465,19,19.27,1582162,0
+GTX.US,D,20260210,000000,19.26,19.54,19.1,19.42,1418715,0
+GTX.US,D,20260211,000000,19.59,20.94,19.57,20.8,4210823,0
+GTX.US,D,20260212,000000,20.84,21.21,20.535,20.6,2486893,0
+GTX.US,D,20260213,000000,20.56,21.4247,20.535,21.25,3170933,0
+GTX.US,D,20260217,000000,21.1,21.3812,20.5,20.62,2267249,0
+GTX.US,D,20260218,000000,20.75,21.37,20.575,20.59,3496624,0

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

@@ -0,0 +1,570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GVH.US,D,20231108,000000,858,1100,502,516,13592,0
+GVH.US,D,20231109,000000,524,820,360,368,12031.1,0
+GVH.US,D,20231110,000000,376,396.62,310.82,378,3469.45,0
+GVH.US,D,20231113,000000,344,418,344,396,1897.84,0
+GVH.US,D,20231114,000000,382,430,368,382,791.99,0
+GVH.US,D,20231115,000000,380,382,268,326,1140.05,0
+GVH.US,D,20231116,000000,314,360,310,322,995.925,0
+GVH.US,D,20231117,000000,314,330,302,320,461.04,0
+GVH.US,D,20231120,000000,326,326,310,322,206.345,0
+GVH.US,D,20231121,000000,316,326,304,306,174.51,0
+GVH.US,D,20231122,000000,306,317.74,292,296,285.635,0
+GVH.US,D,20231124,000000,301,318,297,301.88,312.34,0
+GVH.US,D,20231127,000000,304,314,292.02,296,157.365,0
+GVH.US,D,20231128,000000,308,313.02,290,294,157.815,0
+GVH.US,D,20231129,000000,285.9,299.98,282,286.02,219.415,0
+GVH.US,D,20231130,000000,280,290,232,246,468.175,0
+GVH.US,D,20231201,000000,250,279.98,246,262,307.2,0
+GVH.US,D,20231204,000000,268,277.98,256,269.9,182.06,0
+GVH.US,D,20231205,000000,268,274,254,258,224.65,0
+GVH.US,D,20231206,000000,248,274,244,268,666.61,0
+GVH.US,D,20231207,000000,266,276,254,264,237.135,0
+GVH.US,D,20231208,000000,262,270,250,250,172.63,0
+GVH.US,D,20231211,000000,250,256,232,239,256.905,0
+GVH.US,D,20231212,000000,234,234,216,220,179.935,0
+GVH.US,D,20231213,000000,204,226,204,220,184.09,0
+GVH.US,D,20231214,000000,224,226,214.72,222,36.12,0
+GVH.US,D,20231215,000000,220,220.12,202,216,242.71,0
+GVH.US,D,20231218,000000,210,218,200.4,206,146.045,0
+GVH.US,D,20231219,000000,208,242,206,216,127.59,0
+GVH.US,D,20231220,000000,216,230,214,224,96.9,0
+GVH.US,D,20231221,000000,224,228,212,216,34.715,0
+GVH.US,D,20231222,000000,218,230,216,222,54.56,0
+GVH.US,D,20231226,000000,228,266,216.02,260,403.385,0
+GVH.US,D,20231227,000000,277.1,330,274,284,2079.58,0
+GVH.US,D,20231228,000000,308,315.98,280,307,298.19,0
+GVH.US,D,20231229,000000,316,349.98,290,315.04,669.375,0
+GVH.US,D,20240102,000000,310,376,298,330.02,894.535,0
+GVH.US,D,20240103,000000,364,366,294.42,303.8,486.145,0
+GVH.US,D,20240104,000000,300,328,264,270,377.595,0
+GVH.US,D,20240105,000000,262,280,200,212,479.175,0
+GVH.US,D,20240108,000000,233.7,300,230,260.02,874.85,0
+GVH.US,D,20240109,000000,280,280,232,244,233.475,0
+GVH.US,D,20240110,000000,267.04,267.04,232,236,120.98,0
+GVH.US,D,20240111,000000,230,242,214.2,230,297.285,0
+GVH.US,D,20240112,000000,230,231,208.02,216,217.885,0
+GVH.US,D,20240116,000000,214,230,200,202,113.325,0
+GVH.US,D,20240117,000000,213,213,184,192,292.805,0
+GVH.US,D,20240118,000000,192,218,192,200,57.36,0
+GVH.US,D,20240119,000000,204.9,215,200,202,111.925,0
+GVH.US,D,20240122,000000,200,204,166,194,462.28,0
+GVH.US,D,20240123,000000,190,199.5,158,190.68,470.865,0
+GVH.US,D,20240124,000000,187.02,208,187,208,384.32,0
+GVH.US,D,20240125,000000,202,207.98,184,192,1065.73,0
+GVH.US,D,20240126,000000,204,204,190,190,140.035,0
+GVH.US,D,20240129,000000,208,232,200,216,713.355,0
+GVH.US,D,20240130,000000,210,224,192.24,218,524.89,0
+GVH.US,D,20240131,000000,206,210,197.02,202,72.775,0
+GVH.US,D,20240201,000000,206,206,200,202,22.955,0
+GVH.US,D,20240202,000000,202,216,197,208,75.56,0
+GVH.US,D,20240205,000000,206,216,198,200,76.445,0
+GVH.US,D,20240206,000000,199,204,197,200,44.24,0
+GVH.US,D,20240207,000000,198,202,195.98,200,45.6,0
+GVH.US,D,20240208,000000,194,214,194,198,110.49,0
+GVH.US,D,20240209,000000,198,206,198,202,112.18,0
+GVH.US,D,20240212,000000,212,212,198,206,19.585,0
+GVH.US,D,20240213,000000,200,214,198,214,77.155,0
+GVH.US,D,20240214,000000,204,224,204,212,47.635,0
+GVH.US,D,20240215,000000,222.84,224,214,216,32.17,0
+GVH.US,D,20240216,000000,217,220,204,207.98,45.74,0
+GVH.US,D,20240220,000000,218,222,202,202,11.61,0
+GVH.US,D,20240221,000000,202,211,198,202,24.695,0
+GVH.US,D,20240222,000000,202,202.16,200,200,82.37,0
+GVH.US,D,20240223,000000,202,218,202,210,39.165,0
+GVH.US,D,20240226,000000,204,204.2,197,197,37.23,0
+GVH.US,D,20240227,000000,200,204,196,200,70.72,0
+GVH.US,D,20240228,000000,200,209.98,180,184.54,203.865,0
+GVH.US,D,20240229,000000,179.64,187.6,176,180.04,62.175,0
+GVH.US,D,20240301,000000,180,204,180,194.1,85.22,0
+GVH.US,D,20240304,000000,202,204.94,194,194,36.67,0
+GVH.US,D,20240305,000000,188,193.2,184,193.2,17.005,0
+GVH.US,D,20240306,000000,204,204,188,203.98,118.2,0
+GVH.US,D,20240307,000000,197.6,202,197.2,197.2,36.15,0
+GVH.US,D,20240308,000000,188,212.02,182.05,211.98,86.03,0
+GVH.US,D,20240311,000000,202,218.02,193.44,214,87.275,0
+GVH.US,D,20240312,000000,216,216,202,214,20.47,0
+GVH.US,D,20240313,000000,211.98,216,200,210,63.685,0
+GVH.US,D,20240314,000000,196,196,196,196,25.695,0
+GVH.US,D,20240315,000000,190,208.8,188,201,171.15,0
+GVH.US,D,20240318,000000,204,204,184,195.8,112.58,0
+GVH.US,D,20240319,000000,192.36,210,190.36,210,67,0
+GVH.US,D,20240320,000000,210,312,210,296,2254.59,0
+GVH.US,D,20240321,000000,306,330,276,310,863.865,0
+GVH.US,D,20240322,000000,292,310,275,302,183.185,0
+GVH.US,D,20240325,000000,318,318,292.5,295,89.745,0
+GVH.US,D,20240326,000000,292,320,280,314,191.195,0
+GVH.US,D,20240327,000000,284.3,304,284.3,300,58.56,0
+GVH.US,D,20240328,000000,294,302,269,292.2,110.295,0
+GVH.US,D,20240401,000000,298,310,266,266.28,211.105,0
+GVH.US,D,20240402,000000,268,280,226,252,177.775,0
+GVH.US,D,20240403,000000,248,269.58,234,249.98,185.79,0
+GVH.US,D,20240404,000000,202,230,200,208,2553.89,0
+GVH.US,D,20240405,000000,206,360,202,327.6,5252.35,0
+GVH.US,D,20240408,000000,322,332,276,324,1104.43,0
+GVH.US,D,20240409,000000,300,308,280,300,172.355,0
+GVH.US,D,20240410,000000,290,298,276,290,144.945,0
+GVH.US,D,20240411,000000,294,410,294,342,2745.55,0
+GVH.US,D,20240412,000000,320,340,226,262,1136.99,0
+GVH.US,D,20240415,000000,254,278,230,248,324.66,0
+GVH.US,D,20240416,000000,234,248,216,236,229.785,0
+GVH.US,D,20240417,000000,233.68,244,224,234,202.075,0
+GVH.US,D,20240418,000000,228,263.6,222,226,335.725,0
+GVH.US,D,20240419,000000,230,230,202.4,213.98,135.635,0
+GVH.US,D,20240422,000000,210,236,204.4,222.02,75.945,0
+GVH.US,D,20240423,000000,244,266,226,242,71.365,0
+GVH.US,D,20240424,000000,248,266,222,230,219.395,0
+GVH.US,D,20240425,000000,232,247.58,212,220,261.645,0
+GVH.US,D,20240426,000000,228,243.16,216,216,271.815,0
+GVH.US,D,20240429,000000,237.88,244,219.6,236,413.87,0
+GVH.US,D,20240430,000000,244,257.88,236,242.84,124.835,0
+GVH.US,D,20240501,000000,254,261.98,240,240.2,233.785,0
+GVH.US,D,20240502,000000,244,244,220,220,124.31,0
+GVH.US,D,20240503,000000,236,254,236,250,23.87,0
+GVH.US,D,20240506,000000,242,290,240,258,219.12,0
+GVH.US,D,20240507,000000,280,288,260,286,282.485,0
+GVH.US,D,20240508,000000,286,320,260,300,254.88,0
+GVH.US,D,20240509,000000,300,317.54,296,306,107.655,0
+GVH.US,D,20240510,000000,317.76,318,300.02,318,119.85,0
+GVH.US,D,20240513,000000,296,326,224,282,512.845,0
+GVH.US,D,20240514,000000,290,325.74,278,302,182.33,0
+GVH.US,D,20240515,000000,292,325.24,272,274,136.495,0
+GVH.US,D,20240516,000000,272,316,267,316,47.89,0
+GVH.US,D,20240517,000000,294,326.56,286,310,129.165,0
+GVH.US,D,20240520,000000,296,312,294,312,43.87,0
+GVH.US,D,20240521,000000,303,304,282,292,47.74,0
+GVH.US,D,20240522,000000,310.3,310.3,294,304,51.24,0
+GVH.US,D,20240523,000000,300.88,318,282,314,59.985,0
+GVH.US,D,20240524,000000,320,320,308,320,12.195,0
+GVH.US,D,20240528,000000,309.6,320,309.6,318,30.75,0
+GVH.US,D,20240529,000000,468,514,168,286,100115,0
+GVH.US,D,20240530,000000,248,304,234,268,3149.94,0
+GVH.US,D,20240531,000000,274,300,244,272,2640.77,0
+GVH.US,D,20240603,000000,268,274,222,252,927.44,0
+GVH.US,D,20240604,000000,236,242,222,238,400.06,0
+GVH.US,D,20240605,000000,232,232,202,218,401.075,0
+GVH.US,D,20240606,000000,216,225.98,210,224,232.74,0
+GVH.US,D,20240607,000000,218,218,206,212,219.38,0
+GVH.US,D,20240610,000000,204,216,196.02,206,269.21,0
+GVH.US,D,20240611,000000,200,204,194,204,77.92,0
+GVH.US,D,20240612,000000,204,204,194,194.3,118.03,0
+GVH.US,D,20240613,000000,200,208,193,198,225.695,0
+GVH.US,D,20240614,000000,194,206,194,194.02,137.18,0
+GVH.US,D,20240617,000000,194,202,184,191,226.655,0
+GVH.US,D,20240618,000000,184,187.48,172,179.96,151.655,0
+GVH.US,D,20240620,000000,176.6,180,172,179.98,129.625,0
+GVH.US,D,20240621,000000,178,178,170.02,174,27.45,0
+GVH.US,D,20240624,000000,174.04,177.64,174,174,42.71,0
+GVH.US,D,20240625,000000,174,174,164,172,71.945,0
+GVH.US,D,20240626,000000,170,173.96,167.02,173.96,110.02,0
+GVH.US,D,20240627,000000,176.519,182,171,171.02,62.375,0
+GVH.US,D,20240628,000000,176.04,178.04,175.74,176,14.78,0
+GVH.US,D,20240701,000000,178.58,181.972,176,176,103.665,0
+GVH.US,D,20240702,000000,180,224,178,192,439.44,0
+GVH.US,D,20240703,000000,188.24,205.68,182.2,204,281.94,0
+GVH.US,D,20240705,000000,206,224,190,190,689.745,0
+GVH.US,D,20240708,000000,189.26,206,162,165.02,325.675,0
+GVH.US,D,20240709,000000,238,238,100,148,32176.2,0
+GVH.US,D,20240710,000000,128.82,172,128.8,164,3935.04,0
+GVH.US,D,20240711,000000,152,164.3,150,156.049,2421.84,0
+GVH.US,D,20240712,000000,156.78,156.8,142.4,142.8,281.155,0
+GVH.US,D,20240715,000000,140.2,140.2,110,137.66,717.255,0
+GVH.US,D,20240716,000000,142,145.22,138,138.8,162.26,0
+GVH.US,D,20240717,000000,131.4,131.4,124,128.182,118.925,0
+GVH.US,D,20240718,000000,139.98,139.98,120,129.98,221.74,0
+GVH.US,D,20240719,000000,124.22,137.86,120.3,123.8,95.335,0
+GVH.US,D,20240722,000000,120,138,114,122,179,0
+GVH.US,D,20240723,000000,115,124.2,115,115.52,149.865,0
+GVH.US,D,20240724,000000,116,124.2,115.32,123.6,375.14,0
+GVH.US,D,20240725,000000,122,122,117,122,48.595,0
+GVH.US,D,20240726,000000,122,146,121.9,144.98,1446.54,0
+GVH.US,D,20240729,000000,142.72,143.56,124.278,140.1,960.11,0
+GVH.US,D,20240730,000000,133.6,140.02,125.3,129.76,83.785,0
+GVH.US,D,20240731,000000,129.76,142.38,128.02,135.98,79.705,0
+GVH.US,D,20240801,000000,135.6,135.98,124.02,124.02,114.77,0
+GVH.US,D,20240802,000000,124.4,127.12,124,124.74,55.385,0
+GVH.US,D,20240805,000000,112,124,112,117.66,207.97,0
+GVH.US,D,20240806,000000,130,130,117.66,118,71.29,0
+GVH.US,D,20240807,000000,117.98,117.98,110.2,113.96,128.27,0
+GVH.US,D,20240808,000000,114,114,94.14,102,500.9,0
+GVH.US,D,20240809,000000,110,110,102.2,102.3,65.025,0
+GVH.US,D,20240812,000000,102.4,109.32,94.5,102,152.18,0
+GVH.US,D,20240813,000000,100,106.06,100,104.02,43.325,0
+GVH.US,D,20240814,000000,95.6,102.38,95.6,97.22,22.38,0
+GVH.US,D,20240815,000000,106.479,106.479,96.2,97.22,144.595,0
+GVH.US,D,20240816,000000,109.76,109.76,100.02,100.102,27.795,0
+GVH.US,D,20240819,000000,100,109.56,98,103,106.445,0
+GVH.US,D,20240820,000000,102,108,102,108,31.55,0
+GVH.US,D,20240821,000000,107.8,110,102,108,46.785,0
+GVH.US,D,20240822,000000,98,150,98,146.84,3098.02,0
+GVH.US,D,20240823,000000,144.68,144.68,132,135.4,361.735,0
+GVH.US,D,20240826,000000,135.2,136,120,126.02,536.125,0
+GVH.US,D,20240827,000000,128,149.6,128,144.64,676.495,0
+GVH.US,D,20240828,000000,150,158,126.88,141.5,867.1,0
+GVH.US,D,20240829,000000,140,145.5,124,145.5,555.885,0
+GVH.US,D,20240830,000000,138.8,142,130,136,43.44,0
+GVH.US,D,20240903,000000,142.8,149.9,124.42,144.28,227.075,0
+GVH.US,D,20240904,000000,139.6,144.48,132,140,233.105,0
+GVH.US,D,20240905,000000,140,146,132,146,53.285,0
+GVH.US,D,20240906,000000,135.2,148,134,145.8,79.06,0
+GVH.US,D,20240909,000000,129.24,145.8,129.24,141.92,50.325,0
+GVH.US,D,20240910,000000,142,145.42,138,143.72,61.47,0
+GVH.US,D,20240911,000000,143.76,148,138.04,144,133.515,0
+GVH.US,D,20240912,000000,140.2,144,140,142.04,55.225,0
+GVH.US,D,20240913,000000,142.4,148,142.4,144.2,56.36,0
+GVH.US,D,20240916,000000,151.64,170,139.6,169.534,538.76,0
+GVH.US,D,20240917,000000,178,178,160,166,157.09,0
+GVH.US,D,20240918,000000,174.3,177.54,154.64,163.3,207.005,0
+GVH.US,D,20240919,000000,161.6,175.635,154,160,50.645,0
+GVH.US,D,20240920,000000,168,176,156,173.28,154.76,0
+GVH.US,D,20240923,000000,170,170,156,162.5,176.885,0
+GVH.US,D,20240924,000000,160,166,153.7,155,119.965,0
+GVH.US,D,20240925,000000,155,157.5,155,157.4,23.355,0
+GVH.US,D,20240926,000000,156,170,152,163.6,105.72,0
+GVH.US,D,20240927,000000,157.2,163.6,157.2,160,62.805,0
+GVH.US,D,20240930,000000,160,163.98,158.04,163.98,143.44,0
+GVH.US,D,20241001,000000,162,162,158,162,17.525,0
+GVH.US,D,20241002,000000,160,166,160,166,28.665,0
+GVH.US,D,20241003,000000,165.8,167,165.8,167,13.475,0
+GVH.US,D,20241004,000000,172,172,158,159.02,61.015,0
+GVH.US,D,20241007,000000,158,159.98,144,144,52.63,0
+GVH.US,D,20241008,000000,143.6,146.06,143.6,146.04,16.285,0
+GVH.US,D,20241009,000000,144,144.712,140,140,41.915,0
+GVH.US,D,20241010,000000,140,142.14,140,142.12,29.7,0
+GVH.US,D,20241011,000000,142.98,151.46,140.22,149.6,47.04,0
+GVH.US,D,20241014,000000,146,163.2,146,155.82,113.655,0
+GVH.US,D,20241015,000000,150,164,150,156,52.06,0
+GVH.US,D,20241016,000000,160,162,150.4,160,121.895,0
+GVH.US,D,20241017,000000,159.86,159.86,153.14,157,21.945,0
+GVH.US,D,20241018,000000,157.986,161.8,156.5,157.6,46.61,0
+GVH.US,D,20241021,000000,160,166.8,157.1,165.88,50.09,0
+GVH.US,D,20241022,000000,161.88,168,161.88,167.98,20.93,0
+GVH.US,D,20241023,000000,165.16,167.98,156,165.64,178.955,0
+GVH.US,D,20241024,000000,156,166,156,161.99,16.355,0
+GVH.US,D,20241025,000000,162.96,162.96,158.02,158.02,57.62,0
+GVH.US,D,20241028,000000,160,167.08,152,156,40.005,0
+GVH.US,D,20241029,000000,158,158,151.02,157.5,27.855,0
+GVH.US,D,20241030,000000,152,192,152,184.02,1591.59,0
+GVH.US,D,20241031,000000,172.4,179.52,140.22,152.02,683.605,0
+GVH.US,D,20241101,000000,156,156,146,146.82,20.54,0
+GVH.US,D,20241104,000000,146.66,166,146.66,165.4,9.515,0
+GVH.US,D,20241105,000000,154.234,162.6,153.42,157,43.635,0
+GVH.US,D,20241106,000000,152.88,152.88,150,151.4,20.7,0
+GVH.US,D,20241107,000000,154.02,160,146,152.5,39.685,0
+GVH.US,D,20241108,000000,146.02,159.58,146.02,153.3,43.425,0
+GVH.US,D,20241111,000000,151.28,152,146.56,150.06,64.975,0
+GVH.US,D,20241112,000000,149.02,156.3,149.02,152.6,45.15,0
+GVH.US,D,20241113,000000,152,157.693,148.51,148.75,93.225,0
+GVH.US,D,20241114,000000,148,156,144,150,70.58,0
+GVH.US,D,20241115,000000,144,146,142.888,143.7,57.705,0
+GVH.US,D,20241118,000000,143.98,158,143.98,144.04,22.2,0
+GVH.US,D,20241119,000000,144,144,142,144,24.155,0
+GVH.US,D,20241120,000000,142,150,142,142,2796.52,0
+GVH.US,D,20241121,000000,148.02,151.84,136.5,138,618.255,0
+GVH.US,D,20241122,000000,138,146,136.1,144,66.435,0
+GVH.US,D,20241125,000000,141.02,149.8,141.02,143.8,82.98,0
+GVH.US,D,20241126,000000,145,154,140,140,182.105,0
+GVH.US,D,20241127,000000,142,142,138.02,138.02,39.405,0
+GVH.US,D,20241129,000000,139.9,144,136,144,101.265,0
+GVH.US,D,20241202,000000,140,142,136.04,138.02,49.385,0
+GVH.US,D,20241203,000000,138.04,138.04,132,135.05,38.4,0
+GVH.US,D,20241204,000000,132,137,132,133.4,9.19,0
+GVH.US,D,20241205,000000,138.72,140,136.04,136.06,18.34,0
+GVH.US,D,20241206,000000,136.06,139.16,136,136.04,21.265,0
+GVH.US,D,20241209,000000,136.47,142,136.47,142,8.72,0
+GVH.US,D,20241210,000000,139,158,136.02,149.26,1053.64,0
+GVH.US,D,20241211,000000,151.88,151.88,138,138.5,45.82,0
+GVH.US,D,20241212,000000,151.98,151.98,131,138,338.645,0
+GVH.US,D,20241213,000000,139.589,144.52,136,136,5.08,0
+GVH.US,D,20241216,000000,136,138.38,135.32,136,37.745,0
+GVH.US,D,20241217,000000,136,137,130,130,66.005,0
+GVH.US,D,20241218,000000,132,134,130,130,5.85,0
+GVH.US,D,20241219,000000,130,137.98,130,132,37,0
+GVH.US,D,20241220,000000,130,132,128,128,23.465,0
+GVH.US,D,20241223,000000,130,130,122,122,36.595,0
+GVH.US,D,20241224,000000,122,122,116,120.8,55.555,0
+GVH.US,D,20241226,000000,122.8,125.98,117.32,122.08,1283.09,0
+GVH.US,D,20241227,000000,120.02,138,120,137.88,430.085,0
+GVH.US,D,20241230,000000,135.74,138,123.62,130,107.845,0
+GVH.US,D,20241231,000000,126,135.98,126,133.98,38.015,0
+GVH.US,D,20250102,000000,134,136,120.82,133.2,38.305,0
+GVH.US,D,20250103,000000,134.4,134.4,133.02,133.02,12.565,0
+GVH.US,D,20250106,000000,130,138,130,136.5,28.15,0
+GVH.US,D,20250107,000000,138,169.02,138,154,188.415,0
+GVH.US,D,20250108,000000,150.9,156,144,146,109.355,0
+GVH.US,D,20250110,000000,148,156.17,140,147.98,156.52,0
+GVH.US,D,20250113,000000,160,160.186,148.2,151.1,89.43,0
+GVH.US,D,20250114,000000,136,151.2,136,150,18.73,0
+GVH.US,D,20250115,000000,146.02,146.02,136,144,10.29,0
+GVH.US,D,20250116,000000,143.1,148,136.1,136.32,87.775,0
+GVH.US,D,20250117,000000,142.9,142.9,137.02,142,20.83,0
+GVH.US,D,20250121,000000,142,142,136,139.78,66.37,0
+GVH.US,D,20250122,000000,141.8,142.346,136,138,43.065,0
+GVH.US,D,20250123,000000,138.64,151,138.64,145.88,128.13,0
+GVH.US,D,20250124,000000,145.8,152,145.8,149.02,36.675,0
+GVH.US,D,20250127,000000,150,154,147.02,152,48.825,0
+GVH.US,D,20250128,000000,153,162,152,158,307.49,0
+GVH.US,D,20250129,000000,153.2,160,122,140,16313.8,0
+GVH.US,D,20250130,000000,130.2,135.6,122.6,134,729.48,0
+GVH.US,D,20250131,000000,128,128.2,120,121.51,291.26,0
+GVH.US,D,20250203,000000,116,164,116,146.6,939.4,0
+GVH.US,D,20250204,000000,142.2,159.8,128.72,159.8,309.46,0
+GVH.US,D,20250205,000000,154.2,158.52,143.06,157.8,134.725,0
+GVH.US,D,20250206,000000,155.8,156,143.48,155.7,83.255,0
+GVH.US,D,20250207,000000,147.2,155.7,146,153.94,135.165,0
+GVH.US,D,20250210,000000,144.34,152.24,137.4,152.24,52.945,0
+GVH.US,D,20250211,000000,150,152,138.78,151.98,22.38,0
+GVH.US,D,20250212,000000,135.3,138.1,135.3,138.1,292.35,0
+GVH.US,D,20250213,000000,140.62,152,138,144,804.345,0
+GVH.US,D,20250214,000000,143.82,150,140,149.8,72.025,0
+GVH.US,D,20250218,000000,136,148,136,138.6,218.26,0
+GVH.US,D,20250219,000000,147.18,147.68,138,145.1,82.625,0
+GVH.US,D,20250220,000000,156,156,140.28,150,86.425,0
+GVH.US,D,20250221,000000,150,150,140.02,150,42.485,0
+GVH.US,D,20250224,000000,140.44,145.06,136,143,34.46,0
+GVH.US,D,20250225,000000,139,150,136,139.46,125.455,0
+GVH.US,D,20250226,000000,140.98,147.98,134.02,139.94,148.46,0
+GVH.US,D,20250227,000000,139.8,148,138,148,7.91,0
+GVH.US,D,20250228,000000,132,142,132,142,8.24,0
+GVH.US,D,20250304,000000,140,145.64,132,132.4,119.56,0
+GVH.US,D,20250305,000000,139.02,147.6,132.6,140.6,97.37,0
+GVH.US,D,20250306,000000,144,145.6,133.28,144,35,0
+GVH.US,D,20250307,000000,133.3,144,133.3,136,37.135,0
+GVH.US,D,20250310,000000,137.5,139.8,133.3,134.72,32.7,0
+GVH.US,D,20250311,000000,133.42,146,133.3,134,24.54,0
+GVH.US,D,20250312,000000,139.8,146,133.6,133.6,6.975,0
+GVH.US,D,20250313,000000,133.6,142,133.3,133.3,8.585,0
+GVH.US,D,20250314,000000,142,142,133.22,133.42,16.55,0
+GVH.US,D,20250317,000000,133.3,139.8,133,133,15.435,0
+GVH.US,D,20250318,000000,133,139.98,130,133.52,29.4,0
+GVH.US,D,20250319,000000,130,134,124,124,31.03,0
+GVH.US,D,20250320,000000,123.52,124,123.52,124,6.64,0
+GVH.US,D,20250321,000000,124,124,118.8,121.44,45.12,0
+GVH.US,D,20250324,000000,118.8,124,118.8,118.8,31.78,0
+GVH.US,D,20250325,000000,118.9,148,118.9,132,327.505,0
+GVH.US,D,20250326,000000,126,146,120,124.2,2488.34,0
+GVH.US,D,20250327,000000,126,152,122,133.95,6114.46,0
+GVH.US,D,20250328,000000,130.72,132.88,118.8,127.48,544.46,0
+GVH.US,D,20250331,000000,118.8,128.12,106.08,111.98,2141.43,0
+GVH.US,D,20250401,000000,110.1,122.2,102.84,113,1459.64,0
+GVH.US,D,20250402,000000,109.6,120.1,106,114,928.465,0
+GVH.US,D,20250403,000000,119.96,119.96,106,110.68,496.875,0
+GVH.US,D,20250404,000000,116.777,120,104.02,104.46,157.9,0
+GVH.US,D,20250407,000000,104,110.12,104,105.22,146.095,0
+GVH.US,D,20250408,000000,100.38,110,94.2202,104,60.17,0
+GVH.US,D,20250409,000000,94.48,108.06,94.48,104,48.325,0
+GVH.US,D,20250410,000000,112.735,112.735,96.1,100.46,42.36,0
+GVH.US,D,20250411,000000,106,106.1,100,105,43.345,0
+GVH.US,D,20250414,000000,102.02,102.9,98,99.38,37.69,0
+GVH.US,D,20250415,000000,100,106.1,100,105.5,12.305,0
+GVH.US,D,20250416,000000,102,106.88,100,106.88,20.07,0
+GVH.US,D,20250417,000000,100,106.7,100,106.7,15.44,0
+GVH.US,D,20250421,000000,98,103.5,98,98.02,25.48,0
+GVH.US,D,20250422,000000,98.2,98.52,98.2,98.2,28.95,0
+GVH.US,D,20250423,000000,96,100,96,96,12.905,0
+GVH.US,D,20250424,000000,97,98.2,94.42,94.42,20.88,0
+GVH.US,D,20250425,000000,94.5,94.52,94.5,94.52,5.79,0
+GVH.US,D,20250428,000000,102,102,96,98.73,84.935,0
+GVH.US,D,20250429,000000,100,108,100,104,25.77,0
+GVH.US,D,20250430,000000,106,106,101,101,24.975,0
+GVH.US,D,20250501,000000,101,104.5,101,101.2,9.575,0
+GVH.US,D,20250502,000000,104,104,101,101.02,45.57,0
+GVH.US,D,20250505,000000,103.2,190,101.02,128,53502.9,0
+GVH.US,D,20250506,000000,119.9,216,118,145.94,79157.4,0
+GVH.US,D,20250507,000000,148,189.82,146,159.06,5747.44,0
+GVH.US,D,20250508,000000,167.3,184.46,160.08,175.8,1815.36,0
+GVH.US,D,20250509,000000,170.52,222,170.404,220,2554.54,0
+GVH.US,D,20250512,000000,220,256,202,256,1983,0
+GVH.US,D,20250513,000000,236,312,224,290,1638.05,0
+GVH.US,D,20250514,000000,284,310,270,292,633.64,0
+GVH.US,D,20250515,000000,282,302,264,284,402.05,0
+GVH.US,D,20250516,000000,284,309,266,276,512.425,0
+GVH.US,D,20250519,000000,270,298,264.4,272,235.275,0
+GVH.US,D,20250520,000000,276.2,294,262,282,178.95,0
+GVH.US,D,20250521,000000,288,308,278,306,263.695,0
+GVH.US,D,20250522,000000,310,364,308,362,465.605,0
+GVH.US,D,20250523,000000,296,360,282,340,373.585,0
+GVH.US,D,20250527,000000,334,338.74,284.12,290,365.945,0
+GVH.US,D,20250528,000000,284.28,302,284.28,300,121.42,0
+GVH.US,D,20250529,000000,316,316,290.02,294,97.79,0
+GVH.US,D,20250530,000000,286,286,272,274,40.33,0
+GVH.US,D,20250602,000000,262,280,262,276,33.45,0
+GVH.US,D,20250603,000000,270.16,276,270.16,275,9.56,0
+GVH.US,D,20250604,000000,284,290,270,278,70.275,0
+GVH.US,D,20250605,000000,266,278,266,272,9.765,0
+GVH.US,D,20250606,000000,272,280.48,272,274,4.595,0
+GVH.US,D,20250609,000000,270,300,270,294,30.48,0
+GVH.US,D,20250610,000000,299.28,299.48,298,299.48,6.015,0
+GVH.US,D,20250611,000000,291.416,291.416,288,290.66,13.41,0
+GVH.US,D,20250612,000000,294,308,276,299.66,52.115,0
+GVH.US,D,20250613,000000,250,357,245,338,816.225,0
+GVH.US,D,20250616,000000,320,320,276,284,317.615,0
+GVH.US,D,20250617,000000,276,292,266.14,278,37.545,0
+GVH.US,D,20250618,000000,280,292,280,282.2,15.3,0
+GVH.US,D,20250620,000000,286.8,304,280,290,67.945,0
+GVH.US,D,20250623,000000,306,308,298,298,39.42,0
+GVH.US,D,20250624,000000,288,288,244,250.02,1599.68,0
+GVH.US,D,20250625,000000,180,184,135.98,139,4336.91,0
+GVH.US,D,20250626,000000,39.16,40,32.34,35.7,366377,0
+GVH.US,D,20250627,000000,58.28,68.86,23.02,26.6,3125011,0
+GVH.US,D,20250630,000000,27.82,28.32,22,23.1,1543354,0
+GVH.US,D,20250701,000000,15.28,15.84,12.4,13.4,1183667,0
+GVH.US,D,20250702,000000,17.62,19.38,15.4,16.4,2059710,0
+GVH.US,D,20250703,000000,15.8,15.98,14,15.12,243671,0
+GVH.US,D,20250707,000000,15.12,17,14,16.32,330030,0
+GVH.US,D,20250708,000000,16.8,18.38,15.9,17.32,1081392,0
+GVH.US,D,20250709,000000,16.4,16.6,15.54,15.92,221650,0
+GVH.US,D,20250710,000000,16.6,18,16.1,16.16,211660,0
+GVH.US,D,20250711,000000,16.84,17.6,16.44,16.68,206266,0
+GVH.US,D,20250714,000000,16.54,16.54,14,15.34,216601,0
+GVH.US,D,20250715,000000,15.66,16,15,15.32,131430,0
+GVH.US,D,20250716,000000,15.34,15.4,14,14.7,152150,0
+GVH.US,D,20250717,000000,12.56,13.18,8,9.4,737710,0
+GVH.US,D,20250718,000000,7.56,7.9,6.8,7.02,545653,0
+GVH.US,D,20250721,000000,6.68,7.16,5.5,7.16,1678357,0
+GVH.US,D,20250722,000000,9.001,10.74,6.81,7.79,6446294,0
+GVH.US,D,20250723,000000,7.27,7.5,7.01,7.28,345229,0
+GVH.US,D,20250724,000000,7.12,7.56,7.08,7.25,244001,0
+GVH.US,D,20250725,000000,7.1,7.24,7.04,7.2,170544,0
+GVH.US,D,20250728,000000,7.01,7.1903,6.06,6.65,209595,0
+GVH.US,D,20250729,000000,6.35,6.55,6.2801,6.3,96236,0
+GVH.US,D,20250730,000000,6.23,6.4704,5.8,5.94,137362,0
+GVH.US,D,20250731,000000,6.09,6.09,5.5,5.64,127814,0
+GVH.US,D,20250801,000000,5.4,5.65,5.1,5.14,115195,0
+GVH.US,D,20250804,000000,5.4,5.87,5.3612,5.7,83671,0
+GVH.US,D,20250805,000000,5.83,5.9,5.4,5.41,93878,0
+GVH.US,D,20250806,000000,5.43,5.5493,5.2101,5.39,82041,0
+GVH.US,D,20250807,000000,5.28,5.3762,5.11,5.16,43846,0
+GVH.US,D,20250808,000000,5.16,5.8999,5.1505,5.67,148604,0
+GVH.US,D,20250811,000000,6,6.0005,5.27,5.39,180396,0
+GVH.US,D,20250812,000000,5.2,5.2737,4.87,5.19,101027,0
+GVH.US,D,20250813,000000,5.12,5.328,5.1101,5.18,56291,0
+GVH.US,D,20250814,000000,5.14,5.2,5.06,5.14,42658,0
+GVH.US,D,20250815,000000,5.05,5.14,4.84,4.93,64855,0
+GVH.US,D,20250818,000000,4.88,4.94,4.75,4.8,47278,0
+GVH.US,D,20250819,000000,4.75,4.85,4.6,4.6,69495,0
+GVH.US,D,20250820,000000,4.55,4.55,4.3,4.4,59534,0
+GVH.US,D,20250821,000000,4.28,4.47,4.26,4.47,36114,0
+GVH.US,D,20250822,000000,4.47,4.82,4.4,4.61,79957,0
+GVH.US,D,20250825,000000,4.55,4.78,4.55,4.64,40335,0
+GVH.US,D,20250826,000000,4.64,4.64,4.43,4.45,41164,0
+GVH.US,D,20250827,000000,4.43,4.65,4.43,4.54,40709,0
+GVH.US,D,20250828,000000,4.575,4.67,4.5,4.605,28550,0
+GVH.US,D,20250829,000000,4.65,6,4.61,5.94,736479,0
+GVH.US,D,20250902,000000,4.98,5,4.3291,4.38,256311,0
+GVH.US,D,20250903,000000,4.3019,4.4,4.2,4.29,54700,0
+GVH.US,D,20250904,000000,4.29,4.29,3.88,3.96,112462,0
+GVH.US,D,20250905,000000,3.98,4.14,3.855,4.14,41276,0
+GVH.US,D,20250908,000000,4,4.48,3.9824,4.28,70196,0
+GVH.US,D,20250909,000000,4.0323,4.3107,4.0323,4.3,4749103,0
+GVH.US,D,20250910,000000,4.91,5.2,4.6,4.78,1866933,0
+GVH.US,D,20250911,000000,4.65,4.91,4.44,4.81,191260,0
+GVH.US,D,20250912,000000,4.68,5.29,4.5505,5.15,243828,0
+GVH.US,D,20250915,000000,5.22,5.2986,5.07,5.09,110780,0
+GVH.US,D,20250916,000000,5.16,5.16,4.9,5.06,63359,0
+GVH.US,D,20250917,000000,5.13,5.2,4.92,5.125,89892,0
+GVH.US,D,20250918,000000,5.2,5.24,5.02,5.11,53548,0
+GVH.US,D,20250919,000000,5.17,5.239,5.02,5.165,35841,0
+GVH.US,D,20250922,000000,5.07,5.1716,4.93,5.03,67292,0
+GVH.US,D,20250923,000000,5.06,5.06,4.91,4.91,36403,0
+GVH.US,D,20250924,000000,5,5,4.79,4.86,29810,0
+GVH.US,D,20250925,000000,4.75,4.7791,4.34,4.58,51788,0
+GVH.US,D,20250926,000000,4.61,4.7862,4.56,4.56,18252,0
+GVH.US,D,20250929,000000,4.52,4.68,4.47,4.59,15822,0
+GVH.US,D,20250930,000000,4.48,4.66,4.48,4.59,18071,0
+GVH.US,D,20251001,000000,4.6,4.77,4.5365,4.72,30642,0
+GVH.US,D,20251002,000000,4.63,4.8499,4.6212,4.7675,36437,0
+GVH.US,D,20251003,000000,4.89,4.89,4.7514,4.88,29682,0
+GVH.US,D,20251006,000000,4.79,4.88,4.7,4.79,52337,0
+GVH.US,D,20251007,000000,4.81,5.25,4.81,4.93,126691,0
+GVH.US,D,20251008,000000,4.97,5.1803,4.94,5.05,51631,0
+GVH.US,D,20251009,000000,4.95,5.08,4.95,4.99,27485,0
+GVH.US,D,20251010,000000,5,5.05,4.76,4.92,38037,0
+GVH.US,D,20251013,000000,4.73,4.9768,4.73,4.87,29068,0
+GVH.US,D,20251014,000000,4.85,5.3,4.8,5.3,81590,0
+GVH.US,D,20251015,000000,5.26,5.83,5.26,5.75,131891,0
+GVH.US,D,20251016,000000,5.67,5.67,5.04,5.36,56000,0
+GVH.US,D,20251017,000000,5.27,5.5499,5.1,5.32,35466,0
+GVH.US,D,20251020,000000,5.11,5.37,5.11,5.23,23038,0
+GVH.US,D,20251021,000000,5.17,5.6,5.14,5.59,36958,0
+GVH.US,D,20251022,000000,5.52,5.56,5.2,5.2,47676,0
+GVH.US,D,20251023,000000,5.2,5.68,5.17,5.635,63455,0
+GVH.US,D,20251024,000000,5.56,5.92,5.55,5.84,67085,0
+GVH.US,D,20251027,000000,5.94,5.94,5.692,5.94,55135,0
+GVH.US,D,20251028,000000,5.72,5.72,5.6,5.72,14039,0
+GVH.US,D,20251029,000000,5.6202,5.6202,5.46,5.5,24582,0
+GVH.US,D,20251030,000000,5.56,5.57,5.4149,5.5,31339,0
+GVH.US,D,20251031,000000,5.26,5.38,5.23,5.29,14555,0
+GVH.US,D,20251103,000000,5.374,5.465,4.8,4.95,43362,0
+GVH.US,D,20251104,000000,4.82,4.9,4.51,4.81,54114,0
+GVH.US,D,20251105,000000,4.8581,4.95,4.82,4.82,11550,0
+GVH.US,D,20251106,000000,4.93,4.93,4.26,4.55,44728,0
+GVH.US,D,20251107,000000,4.25,4.6181,4.25,4.45,34674,0
+GVH.US,D,20251110,000000,4.44,4.66,4.44,4.5,9532,0
+GVH.US,D,20251111,000000,4.36,4.4932,4.36,4.43,2853,0
+GVH.US,D,20251112,000000,4.4,4.5,4.3284,4.445,5635,0
+GVH.US,D,20251113,000000,4.44,4.45,4.145,4.145,13672,0
+GVH.US,D,20251114,000000,4.1004,4.105,3.91,3.94,21645,0
+GVH.US,D,20251117,000000,3.99,4.1,3.94,4.02,13903,0
+GVH.US,D,20251118,000000,4,4.0296,3.86,3.86,8325,0
+GVH.US,D,20251119,000000,3.89,4.0549,3.79,3.915,19856,0
+GVH.US,D,20251120,000000,3.81,3.99,3.8,3.8,31909,0
+GVH.US,D,20251121,000000,3.8322,3.8631,3.62,3.62,22602,0
+GVH.US,D,20251124,000000,3.8,3.8,3.6087,3.76,19563,0
+GVH.US,D,20251125,000000,3.63,3.9099,3.63,3.78,11326,0
+GVH.US,D,20251126,000000,3.68,3.94,3.68,3.9,7532,0
+GVH.US,D,20251128,000000,3.88,3.92,3.81,3.88,7117,0
+GVH.US,D,20251201,000000,3.82,3.89,3.8,3.82,3629,0
+GVH.US,D,20251202,000000,3.78,3.94,3.78,3.85,9625,0
+GVH.US,D,20251203,000000,3.86,4.03,3.81,4,19480,0
+GVH.US,D,20251204,000000,3.86,4.18,3.86,4.1441,12502,0
+GVH.US,D,20251205,000000,3.99,4.08,3.92,3.98,24810,0
+GVH.US,D,20251208,000000,3.95,4.01,3.64,3.75,32104,0
+GVH.US,D,20251209,000000,3.75,3.8273,3.7,3.71,8414,0
+GVH.US,D,20251210,000000,3.74,3.7493,3.334,3.45,31545,0
+GVH.US,D,20251211,000000,3.45,3.5422,3.38,3.48,31932,0
+GVH.US,D,20251212,000000,3.43,3.4956,3.3,3.31,24651,0
+GVH.US,D,20251215,000000,3.29,3.36,3.04,3.04,43845,0
+GVH.US,D,20251216,000000,3.0335,3.04,2.95,2.95,37353,0
+GVH.US,D,20251217,000000,3.35,4.03,3.26,3.78,552998,0
+GVH.US,D,20251218,000000,3.7,3.7,3.23,3.456,94419,0
+GVH.US,D,20251219,000000,3.41,3.52,3.15,3.1887,40753,0
+GVH.US,D,20251222,000000,3.22,3.22,3.04,3.04,18466,0
+GVH.US,D,20251223,000000,3.0308,3.0623,2.95,3.01,14450,0
+GVH.US,D,20251224,000000,2.96,2.975,2.87,2.9,15850,0
+GVH.US,D,20251226,000000,2.9,2.91,2.4901,2.6,58488,0
+GVH.US,D,20251229,000000,2.85,4.9,2.85,3.56,18089897,0
+GVH.US,D,20251230,000000,3.22,3.29,2.59,2.93,822091,0
+GVH.US,D,20251231,000000,2.93,2.98,1.41,1.44,1493768,0
+GVH.US,D,20260102,000000,1.48,1.54,1.28,1.38,758137,0
+GVH.US,D,20260105,000000,1.4,1.43,1.315,1.37,199218,0
+GVH.US,D,20260106,000000,1.33,1.4,1.31,1.39,100166,0
+GVH.US,D,20260107,000000,1.48,1.58,1.38,1.52,551941,0
+GVH.US,D,20260108,000000,1.49,1.5,1.3201,1.38,216872,0
+GVH.US,D,20260109,000000,1.41,1.41,1.32,1.325,114508,0
+GVH.US,D,20260112,000000,1.37,1.45,1.33,1.45,114387,0
+GVH.US,D,20260113,000000,1.47,1.47,1.31,1.33,104557,0
+GVH.US,D,20260114,000000,1.34,1.35,1.2,1.24,231412,0
+GVH.US,D,20260115,000000,1.25,1.2999,1.09,1.24,177699,0
+GVH.US,D,20260116,000000,1.26,1.3262,1.21,1.29,80693,0
+GVH.US,D,20260120,000000,1.29,1.29,1.2406,1.29,62428,0
+GVH.US,D,20260121,000000,1.35,1.44,1.3,1.36,370605,0
+GVH.US,D,20260122,000000,1.34,1.3798,1.26,1.27,131209,0
+GVH.US,D,20260123,000000,1.2705,1.28,1.1401,1.21,122301,0
+GVH.US,D,20260126,000000,1.221,1.26,1.21,1.24,67248,0
+GVH.US,D,20260127,000000,1.25,1.25,1.17,1.24,37692,0
+GVH.US,D,20260128,000000,1.27,1.29,1.1999,1.29,58282,0
+GVH.US,D,20260129,000000,1.28,1.28,1.22,1.24,42414,0
+GVH.US,D,20260130,000000,1.26,1.26,1.2,1.21,31860,0
+GVH.US,D,20260202,000000,1.19,1.23,1.12,1.18,60864,0
+GVH.US,D,20260203,000000,1.17,1.24,1.15,1.16,44865,0
+GVH.US,D,20260204,000000,1.17,1.18,1.12,1.14,46991,0
+GVH.US,D,20260205,000000,1.13,1.13,0.9899,0.9992,71286,0
+GVH.US,D,20260206,000000,0.992,1.01,0.88,0.9694,64292,0
+GVH.US,D,20260209,000000,0.9256,1.03,0.9243,0.9804,62208,0
+GVH.US,D,20260210,000000,0.98525,0.9999,0.9401,0.9438,25384,0
+GVH.US,D,20260211,000000,0.9438,0.9701,0.8917,0.9027,58743,0
+GVH.US,D,20260212,000000,0.9201,0.9573,0.8785,0.9028,53378,0
+GVH.US,D,20260213,000000,0.8821,0.9525,0.8801,0.9203,25876,0
+GVH.US,D,20260217,000000,1.46,1.79,1.06,1.3,69783867,0
+GVH.US,D,20260218,000000,1.28,1.35,1.07,1.19,1421444,0

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

@@ -0,0 +1,1145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOOD.US,D,20210729,000000,38,40.25,33.35,34.82,102474737,0
+HOOD.US,D,20210730,000000,34.93,36.9795,33.25,35.15,40632228,0
+HOOD.US,D,20210802,000000,35.97,37.98,35.3,37.68,19948534,0
+HOOD.US,D,20210803,000000,37.911,48.59,37.1594,46.8,93819198,0
+HOOD.US,D,20210804,000000,54.45,85,54.4,70.39,175790537,0
+HOOD.US,D,20210805,000000,62.9,66.5,50.46,50.97,82470402,0
+HOOD.US,D,20210806,000000,57.77,60.88,53.1,55.01,70131720,0
+HOOD.US,D,20210809,000000,59.0835,59.96,56,56.83,27495240,0
+HOOD.US,D,20210810,000000,56.4852,58.49,53.5,53.94,17066352,0
+HOOD.US,D,20210811,000000,54.5683,54.6058,49,51.19,15893137,0
+HOOD.US,D,20210812,000000,50.125,50.39,47.52,48.1,13426242,0
+HOOD.US,D,20210813,000000,48.45,53.2,48.22,50.63,25659808,0
+HOOD.US,D,20210816,000000,49.4,49.79,47,47.19,12052503,0
+HOOD.US,D,20210817,000000,47.3,48.85,46.01,46.67,9160299,0
+HOOD.US,D,20210818,000000,47.9651,52.06,47.2,49.8,24407995,0
+HOOD.US,D,20210819,000000,45.06,46.88,44.135,44.69,18517574,0
+HOOD.US,D,20210820,000000,45.2,45.56,42.44,42.64,11764299,0
+HOOD.US,D,20210823,000000,44.16,46.85,43.32,45.29,15664716,0
+HOOD.US,D,20210824,000000,46.46,50.24,46,49.38,17122747,0
+HOOD.US,D,20210825,000000,48.425,50.99,47.5,48.98,10837516,0
+HOOD.US,D,20210826,000000,48,49.8499,46.4,46.86,7187728,0
+HOOD.US,D,20210827,000000,46.7986,48.1,46.14,46.87,6058053,0
+HOOD.US,D,20210830,000000,46.3,46.6,42.56,43.64,12363840,0
+HOOD.US,D,20210831,000000,42.03,44.5,41.51,44.32,8847512,0
+HOOD.US,D,20210901,000000,43.76,47.12,43.7,44.57,11012953,0
+HOOD.US,D,20210902,000000,45.202,45.7999,44.2,44.49,4099172,0
+HOOD.US,D,20210903,000000,44.6928,44.88,43.15,43.35,4676645,0
+HOOD.US,D,20210907,000000,43.33,43.39,41.75,42.13,6179176,0
+HOOD.US,D,20210908,000000,42,42.21,39.81,40.05,7834862,0
+HOOD.US,D,20210909,000000,40.5,42.54,40.3813,41.28,6981918,0
+HOOD.US,D,20210910,000000,41.5,42.52,40.72,41.17,5521802,0
+HOOD.US,D,20210913,000000,41.22,41.3899,39.8,40.6,4309173,0
+HOOD.US,D,20210914,000000,41,41,39.23,40.02,4298047,0
+HOOD.US,D,20210915,000000,40.2,41.94,39.83,41.87,5835873,0
+HOOD.US,D,20210916,000000,41.62,42.43,40.91,41.95,4206706,0
+HOOD.US,D,20210917,000000,41.92,42.9012,41.9,42.38,5000840,0
+HOOD.US,D,20210920,000000,40.62,41.56,40.0301,40.7,4437794,0
+HOOD.US,D,20210921,000000,41.04,42.69,40.7938,42.29,5984827,0
+HOOD.US,D,20210922,000000,43.0004,46.94,42.76,46.88,14619488,0
+HOOD.US,D,20210923,000000,46.36,47.84,44.71,45.94,12129439,0
+HOOD.US,D,20210924,000000,44.7,46.55,44.35,44.91,6057991,0
+HOOD.US,D,20210927,000000,44.93,45.91,43.95,44.76,4041686,0
+HOOD.US,D,20210928,000000,43.92,45.96,42.51,44.62,5791895,0
+HOOD.US,D,20210929,000000,44.17,45.4625,43.1,43.13,4597599,0
+HOOD.US,D,20210930,000000,43.13,43.13,41.41,42.08,3535993,0
+HOOD.US,D,20211001,000000,42.3617,42.78,41.12,41.9,2655845,0
+HOOD.US,D,20211004,000000,41.8,41.8123,40.25,40.93,2647750,0
+HOOD.US,D,20211005,000000,41.074,42.4899,41.0509,42.01,2813392,0
+HOOD.US,D,20211006,000000,42,42.65,41.7,42.06,2730242,0
+HOOD.US,D,20211007,000000,42.2374,42.84,41.68,41.84,2895418,0
+HOOD.US,D,20211008,000000,41.8,42.06,41.05,41.78,3688931,0
+HOOD.US,D,20211011,000000,41.1723,42.468,41.01,42.07,3733178,0
+HOOD.US,D,20211012,000000,42,42.05,40.5,40.53,3717965,0
+HOOD.US,D,20211013,000000,40.62,40.83,39.86,40.52,3914428,0
+HOOD.US,D,20211014,000000,40.59,41.79,40.55,40.93,3827495,0
+HOOD.US,D,20211015,000000,41.641,41.7,40.8601,41.03,2579553,0
+HOOD.US,D,20211018,000000,40.95,41.25,40.31,40.65,4019789,0
+HOOD.US,D,20211019,000000,40.91,41.8,40.54,41.7,4529214,0
+HOOD.US,D,20211020,000000,41.8933,42.44,41.02,41.83,4057555,0
+HOOD.US,D,20211021,000000,41.93,43.36,41.21,41.28,5377739,0
+HOOD.US,D,20211022,000000,41.125,41.13,39.59,39.59,5916837,0
+HOOD.US,D,20211025,000000,39.76,39.87,38.15,39.01,8081732,0
+HOOD.US,D,20211026,000000,39.61,40.25,39,39.57,13250919,0
+HOOD.US,D,20211027,000000,35.98,36.19,34.44,35.44,29082790,0
+HOOD.US,D,20211028,000000,35.21,35.52,33.99,35.47,17441533,0
+HOOD.US,D,20211029,000000,35.65,35.85,34.8,34.97,10687377,0
+HOOD.US,D,20211101,000000,35.2,35.215,34.42,34.85,7946006,0
+HOOD.US,D,20211102,000000,34.72,34.99,34.34,34.99,5547732,0
+HOOD.US,D,20211103,000000,34.94,37.5,34.6752,37.04,15342781,0
+HOOD.US,D,20211104,000000,37.03,37.95,36.5,37.07,6474368,0
+HOOD.US,D,20211105,000000,37,37.41,36.65,37.01,4744776,0
+HOOD.US,D,20211108,000000,37.06,38.17,36.52,37.98,7149237,0
+HOOD.US,D,20211109,000000,36.76,37.199,36.45,36.7,7130040,0
+HOOD.US,D,20211110,000000,35.9,36.11,33.7501,34.49,14707521,0
+HOOD.US,D,20211111,000000,34.82,34.84,34.04,34.17,6037956,0
+HOOD.US,D,20211112,000000,34.645,35.9,34.59,35.21,8727757,0
+HOOD.US,D,20211115,000000,35.5,35.61,34.23,34.96,6219582,0
+HOOD.US,D,20211116,000000,34.37,34.44,32.87,33.87,8929807,0
+HOOD.US,D,20211117,000000,33.8,33.98,32.81,32.88,6763787,0
+HOOD.US,D,20211118,000000,32.9,32.93,30.41,30.53,12654119,0
+HOOD.US,D,20211119,000000,30.3,30.8,28.8,28.99,14289543,0
+HOOD.US,D,20211122,000000,29,29.36,27.44,27.84,12690388,0
+HOOD.US,D,20211123,000000,27.6,28.3001,26.57,27.65,8654347,0
+HOOD.US,D,20211124,000000,27.54,28.54,27.51,27.98,5980076,0
+HOOD.US,D,20211126,000000,27.075,29.22,27.05,27.92,5503000,0
+HOOD.US,D,20211129,000000,28.095,28.29,25.75,27.07,15203897,0
+HOOD.US,D,20211130,000000,26.6949,27.56,25.81,25.94,22291032,0
+HOOD.US,D,20211201,000000,26.35,26.39,23.89,23.93,37653088,0
+HOOD.US,D,20211202,000000,23.96,24.29,23.34,24.2,14035688,0
+HOOD.US,D,20211203,000000,23.92,24.06,21.5,21.55,16825218,0
+HOOD.US,D,20211206,000000,21.34,22.05,20.58,21.9,12053688,0
+HOOD.US,D,20211207,000000,22.65,23.33,22.02,22.73,11058383,0
+HOOD.US,D,20211208,000000,23,23.74,21.76,23.72,15159432,0
+HOOD.US,D,20211209,000000,23.27,23.48,21.7,21.91,14155120,0
+HOOD.US,D,20211210,000000,21.78,21.81,19.82,20.13,22116637,0
+HOOD.US,D,20211213,000000,19.7,20.2,18.86,19.7,18086872,0
+HOOD.US,D,20211214,000000,19.155,19.56,18.42,19.13,21065868,0
+HOOD.US,D,20211215,000000,19,19.8,17.89,19.5,22439347,0
+HOOD.US,D,20211216,000000,19.24,19.89,17.71,18.14,20919960,0
+HOOD.US,D,20211217,000000,17.88,19.37,17.075,19.1,20788720,0
+HOOD.US,D,20211220,000000,18.27,18.93,17.59,18.03,13652145,0
+HOOD.US,D,20211221,000000,18.1048,19.03,17.98,18.93,10885189,0
+HOOD.US,D,20211222,000000,18.64,18.88,18.04,18.38,16627760,0
+HOOD.US,D,20211223,000000,18.31,19.25,17.89,18.9,13067516,0
+HOOD.US,D,20211227,000000,18.83,18.85,18.21,18.44,12360220,0
+HOOD.US,D,20211228,000000,18.1535,18.53,17.4,17.45,15814896,0
+HOOD.US,D,20211229,000000,17.45,17.67,16.68,17.11,12534757,0
+HOOD.US,D,20211230,000000,17.18,18.72,17.14,18.2,16128456,0
+HOOD.US,D,20211231,000000,18.12,18.76,17.72,17.76,10931131,0
+HOOD.US,D,20220103,000000,18.05,18.9396,17.91,18.44,16128983,0
+HOOD.US,D,20220104,000000,18.39,18.45,16.84,17.4,28170145,0
+HOOD.US,D,20220105,000000,17.3,17.5,15.77,15.98,30878596,0
+HOOD.US,D,20220106,000000,15.8,16.05,14.8,15.58,50293158,0
+HOOD.US,D,20220107,000000,15.62,16.48,15.52,15.89,23053667,0
+HOOD.US,D,20220110,000000,15.35,16,14.75,15.61,22173436,0
+HOOD.US,D,20220111,000000,15.525,16.82,15.33,16.41,20145318,0
+HOOD.US,D,20220112,000000,16.63,17.21,16.06,16.25,15831365,0
+HOOD.US,D,20220113,000000,16.26,16.39,15.26,15.3,16354458,0
+HOOD.US,D,20220114,000000,15.09,15.73,14.73,15.17,16689711,0
+HOOD.US,D,20220118,000000,14.9,14.96,14.26,14.4,15746277,0
+HOOD.US,D,20220119,000000,14.46,14.65,13.84,13.89,15014166,0
+HOOD.US,D,20220120,000000,14.1,14.84,13.65,13.69,20377477,0
+HOOD.US,D,20220121,000000,13.47,13.68,12.7734,12.98,23868759,0
+HOOD.US,D,20220124,000000,12.25,13.16,11.15,13.12,36969492,0
+HOOD.US,D,20220125,000000,12.87,13.47,12.705,13.05,18463047,0
+HOOD.US,D,20220126,000000,13.35,13.58,12.34,12.41,22797230,0
+HOOD.US,D,20220127,000000,12.655,12.655,11.4,11.61,39144259,0
+HOOD.US,D,20220128,000000,9.97,12.86,9.94,12.73,69488935,0
+HOOD.US,D,20220131,000000,12.6385,14.54,11.85,14.15,52585171,0
+HOOD.US,D,20220201,000000,14.29,14.74,13.41,14.65,29358452,0
+HOOD.US,D,20220202,000000,14.59,14.85,13.54,14.02,24362532,0
+HOOD.US,D,20220203,000000,13.41,14.68,13.24,14.15,22621592,0
+HOOD.US,D,20220204,000000,14.16,15.33,13.77,15.18,23091534,0
+HOOD.US,D,20220207,000000,15.06,15.24,13.77,13.91,24001215,0
+HOOD.US,D,20220208,000000,13.82,13.8213,12.93,13.38,25121068,0
+HOOD.US,D,20220209,000000,13.5941,14.28,13.22,13.91,23897045,0
+HOOD.US,D,20220210,000000,13.38,14.7,13.32,13.52,27800941,0
+HOOD.US,D,20220211,000000,13.6112,14.19,13.07,13.32,17639072,0
+HOOD.US,D,20220214,000000,13.105,13.87,12.97,13.35,21779456,0
+HOOD.US,D,20220215,000000,13.68,13.77,13.31,13.67,17184968,0
+HOOD.US,D,20220216,000000,13.52,14.06,13.28,13.51,16271191,0
+HOOD.US,D,20220217,000000,13.35,13.49,12.15,12.25,23159167,0
+HOOD.US,D,20220218,000000,12.35,12.4399,11.64,11.81,19269403,0
+HOOD.US,D,20220222,000000,11.47,11.74,10.98,11.31,22042980,0
+HOOD.US,D,20220223,000000,11.37,11.5989,10.83,10.86,16146097,0
+HOOD.US,D,20220224,000000,10,11.65,9.93,11.51,31330210,0
+HOOD.US,D,20220225,000000,11.54,11.7,10.91,11.61,15928389,0
+HOOD.US,D,20220228,000000,11.495,12.095,11.31,12.01,17105354,0
+HOOD.US,D,20220301,000000,12.01,12.26,11.51,11.77,12587284,0
+HOOD.US,D,20220302,000000,11.763,11.77,11.075,11.49,11838730,0
+HOOD.US,D,20220303,000000,11.52,11.83,11.11,11.38,14725911,0
+HOOD.US,D,20220304,000000,11.19,11.6727,10.85,10.96,18233579,0
+HOOD.US,D,20220307,000000,11.04,12.03,11.04,11.42,26532039,0
+HOOD.US,D,20220308,000000,11.26,12.07,11.01,11.75,16700256,0
+HOOD.US,D,20220309,000000,11.99,12.47,11.9,12.42,18056459,0
+HOOD.US,D,20220310,000000,12.03,12.11,11.61,12.05,15593357,0
+HOOD.US,D,20220311,000000,12.44,12.46,11.01,11.02,21050120,0
+HOOD.US,D,20220314,000000,10.91,11.14,10.4,10.65,17131252,0
+HOOD.US,D,20220315,000000,10.53,11.12,10.2,11.04,16286648,0
+HOOD.US,D,20220316,000000,11.25,12.85,11.19,12.78,35061550,0
+HOOD.US,D,20220317,000000,12.63,13.71,12.455,13.39,27387013,0
+HOOD.US,D,20220318,000000,13.33,13.95,13.21,13.44,25838103,0
+HOOD.US,D,20220321,000000,13.29,13.3,12.5147,13.05,23467395,0
+HOOD.US,D,20220322,000000,13.18,13.857,12.89,13.42,22472718,0
+HOOD.US,D,20220323,000000,13.26,13.34,12.72,13.08,15530558,0
+HOOD.US,D,20220324,000000,13.02,13.245,12.61,12.96,10404281,0
+HOOD.US,D,20220325,000000,12.88,12.98,12.26,12.39,11156887,0
+HOOD.US,D,20220328,000000,12.46,13.02,12.275,12.81,12380208,0
+HOOD.US,D,20220329,000000,13.19,16.49,13.15,15.91,101513589,0
+HOOD.US,D,20220330,000000,15.58,15.66,14.4,14.56,36848463,0
+HOOD.US,D,20220331,000000,14.62,14.64,13.49,13.51,26911112,0
+HOOD.US,D,20220401,000000,13.54,13.75,13.23,13.5,19581990,0
+HOOD.US,D,20220404,000000,13.5,13.93,13.37,13.83,12972273,0
+HOOD.US,D,20220405,000000,13.8,13.95,12.91,13.03,13238525,0
+HOOD.US,D,20220406,000000,12.77,12.89,12.04,12.51,15547794,0
+HOOD.US,D,20220407,000000,12.41,12.66,11.56,12.07,14671662,0
+HOOD.US,D,20220408,000000,11.46,11.69,11.06,11.24,25046542,0
+HOOD.US,D,20220411,000000,11.02,11.51,10.84,11.35,14568299,0
+HOOD.US,D,20220412,000000,11.66,12.08,11.355,11.43,13906405,0
+HOOD.US,D,20220413,000000,11.32,11.93,11.25,11.89,9031765,0
+HOOD.US,D,20220414,000000,11.78,11.89,11.305,11.38,12083941,0
+HOOD.US,D,20220418,000000,11.285,11.39,10.9,10.99,11319980,0
+HOOD.US,D,20220419,000000,10.98,11.635,10.83,11.56,13253461,0
+HOOD.US,D,20220420,000000,11.55,11.56,10.68,10.71,15342371,0
+HOOD.US,D,20220421,000000,10.869,11.11,10.2,10.44,14642011,0
+HOOD.US,D,20220422,000000,10.4,10.66,10.15,10.26,13172512,0
+HOOD.US,D,20220425,000000,10.15,10.45,9.975,10.39,13322012,0
+HOOD.US,D,20220426,000000,10.33,10.505,9.85,10,14430940,0
+HOOD.US,D,20220427,000000,9.595,10.04,9.38,9.51,18996438,0
+HOOD.US,D,20220428,000000,9.6,10.2,9.2601,10.09,26970218,0
+HOOD.US,D,20220429,000000,9.05,10.79,9,9.805,32541441,0
+HOOD.US,D,20220502,000000,9.76,10.49,9.52,10.48,22709522,0
+HOOD.US,D,20220503,000000,10.12,10.51,9.64,10.1,27084033,0
+HOOD.US,D,20220504,000000,10.09,10.92,9.853,10.9,26056568,0
+HOOD.US,D,20220505,000000,10.85,10.965,10.365,10.61,17641309,0
+HOOD.US,D,20220506,000000,10.5,10.67,9.91,10.12,15359704,0
+HOOD.US,D,20220509,000000,9.86,10.24,9.39,9.5,18935672,0
+HOOD.US,D,20220510,000000,9.635,9.935,8.915,9.27,22732726,0
+HOOD.US,D,20220511,000000,8.98,9.37,8.01,8.15,31547653,0
+HOOD.US,D,20220512,000000,7.902,8.83,7.71,8.56,32064204,0
+HOOD.US,D,20220513,000000,10.54,10.855,9.84,10.69,48560109,0
+HOOD.US,D,20220516,000000,10.64,10.64,9.945,10.11,20918850,0
+HOOD.US,D,20220517,000000,10.35,10.55,9.5,10.06,21824173,0
+HOOD.US,D,20220518,000000,9.9,10.45,9.675,9.73,16585309,0
+HOOD.US,D,20220519,000000,9.74,10.45,9.625,10.21,15708480,0
+HOOD.US,D,20220520,000000,10.35,10.55,9.5707,10.08,12809194,0
+HOOD.US,D,20220523,000000,9.99,10.115,9.55,10.06,14168632,0
+HOOD.US,D,20220524,000000,9.89,9.92,8.97,9.11,12972025,0
+HOOD.US,D,20220525,000000,9.07,9.37,8.97,9.23,11818549,0
+HOOD.US,D,20220526,000000,9.12,9.535,9.06,9.28,10712865,0
+HOOD.US,D,20220527,000000,9.35,10.42,9.275,10.38,17019175,0
+HOOD.US,D,20220531,000000,10.26,10.55,9.99,10.06,24393248,0
+HOOD.US,D,20220601,000000,9.96,10.005,9.22,9.37,21328627,0
+HOOD.US,D,20220602,000000,9.29,9.715,9.15,9.7,13422649,0
+HOOD.US,D,20220603,000000,9.38,9.45,9.05,9.17,13193820,0
+HOOD.US,D,20220606,000000,9.26,9.8,9.05,9.11,24087682,0
+HOOD.US,D,20220607,000000,8.73,8.795,8.25,8.72,31787732,0
+HOOD.US,D,20220608,000000,8.66,8.93,8.23,8.38,32988704,0
+HOOD.US,D,20220609,000000,8.29,8.43,8,8.03,19896545,0
+HOOD.US,D,20220610,000000,7.74,8.12,7.61,7.81,21966950,0
+HOOD.US,D,20220613,000000,7.3,7.475,7.02,7.23,27700924,0
+HOOD.US,D,20220614,000000,7.24,7.48,7.1,7.23,16209797,0
+HOOD.US,D,20220615,000000,7.04,7.21,6.87,7.05,32870960,0
+HOOD.US,D,20220616,000000,6.94,7.14,6.81,6.89,21709324,0
+HOOD.US,D,20220617,000000,6.84,7.22,6.84,7.19,18196681,0
+HOOD.US,D,20220621,000000,7.35,8.02,7.35,7.55,19619915,0
+HOOD.US,D,20220622,000000,7.3,7.73,7.28,7.49,15393814,0
+HOOD.US,D,20220623,000000,7.75,8.07,7.61,7.98,16915781,0
+HOOD.US,D,20220624,000000,8.08,8.38,7.84,8,60504156,0
+HOOD.US,D,20220627,000000,8.122,9.72,7.82,9.12,73442383,0
+HOOD.US,D,20220628,000000,9.06,9.3,8.77,8.865,34601288,0
+HOOD.US,D,20220629,000000,8.52,8.815,8.44,8.47,12722088,0
+HOOD.US,D,20220630,000000,8.43,8.51,8.06,8.22,13039411,0
+HOOD.US,D,20220701,000000,8.22,8.395,8.02,8.18,10408952,0
+HOOD.US,D,20220705,000000,8.02,8.44,7.78,8.4,12885339,0
+HOOD.US,D,20220706,000000,8.44,8.8,8.26,8.63,14051328,0
+HOOD.US,D,20220707,000000,8.62,9.02,8.485,9.02,12394425,0
+HOOD.US,D,20220708,000000,8.85,9.25,8.76,9,9873567,0
+HOOD.US,D,20220711,000000,8.86,8.94,8.29,8.34,10191393,0
+HOOD.US,D,20220712,000000,8.36,8.52,8.1,8.4,11153516,0
+HOOD.US,D,20220713,000000,8.2,8.47,8.08,8.36,8250618,0
+HOOD.US,D,20220714,000000,8.29,8.35,8.05,8.24,8006959,0
+HOOD.US,D,20220715,000000,8.3,8.42,8.1,8.41,10206055,0
+HOOD.US,D,20220718,000000,8.63,8.84,8.555,8.62,9070927,0
+HOOD.US,D,20220719,000000,8.73,9.07,8.7,9.03,10444009,0
+HOOD.US,D,20220720,000000,9.03,9.44,8.96,9.41,10889274,0
+HOOD.US,D,20220721,000000,9.34,9.5,9.2,9.41,7446578,0
+HOOD.US,D,20220722,000000,9.45,9.5,8.94,9.08,8296321,0
+HOOD.US,D,20220725,000000,9.03,9.03,8.74,8.89,5470127,0
+HOOD.US,D,20220726,000000,8.71,8.73,8.37,8.43,7255431,0
+HOOD.US,D,20220727,000000,8.63,8.93,8.49,8.9,6037011,0
+HOOD.US,D,20220728,000000,8.89,9.175,8.575,9.11,7384838,0
+HOOD.US,D,20220729,000000,9.01,9.15,8.91,9.05,7679156,0
+HOOD.US,D,20220801,000000,8.94,9.04,8.7119,9.04,9478573,0
+HOOD.US,D,20220802,000000,8.81,9.33,8.79,9.23,11339195,0
+HOOD.US,D,20220803,000000,9.4,10.76,9.4,10.31,37485669,0
+HOOD.US,D,20220804,000000,10.97,11.35,10.26,10.88,27870330,0
+HOOD.US,D,20220805,000000,10.42,10.615,9.94,10.4,17288096,0
+HOOD.US,D,20220808,000000,10.52,10.905,10.28,10.68,13033183,0
+HOOD.US,D,20220809,000000,10.47,10.51,10,10.1,8266029,0
+HOOD.US,D,20220810,000000,10.51,10.66,10.16,10.58,11168657,0
+HOOD.US,D,20220811,000000,11.01,11.295,10.51,10.51,14229972,0
+HOOD.US,D,20220812,000000,10.65,10.93,10.43,10.93,7333567,0
+HOOD.US,D,20220815,000000,10.79,11.19,10.79,11.01,7086896,0
+HOOD.US,D,20220816,000000,11.025,11.59,10.62,10.9,20413432,0
+HOOD.US,D,20220817,000000,10.75,10.815,10.31,10.42,9287033,0
+HOOD.US,D,20220818,000000,10.33,10.42,9.94,10.17,9525442,0
+HOOD.US,D,20220819,000000,9.85,9.88,9.19,9.26,13783771,0
+HOOD.US,D,20220822,000000,8.97,9.265,8.89,9.04,8228130,0
+HOOD.US,D,20220823,000000,9.04,9.335,8.935,9.18,6071578,0
+HOOD.US,D,20220824,000000,9.2,9.49,9.1575,9.32,5350261,0
+HOOD.US,D,20220825,000000,9.43,9.83,9.34,9.81,6123473,0
+HOOD.US,D,20220826,000000,9.87,9.97,9.21,9.38,7071945,0
+HOOD.US,D,20220829,000000,9.26,9.59,9.2176,9.38,5129067,0
+HOOD.US,D,20220830,000000,9.5,9.64,9.29,9.47,5410746,0
+HOOD.US,D,20220831,000000,9.51,9.685,9.41,9.55,7247367,0
+HOOD.US,D,20220901,000000,9.4,9.63,8.99,9.63,8310973,0
+HOOD.US,D,20220902,000000,9.82,9.85,9.27,9.45,7305020,0
+HOOD.US,D,20220906,000000,9.53,9.74,9.35,9.57,13242167,0
+HOOD.US,D,20220907,000000,9.62,9.92,9.45,9.85,9342625,0
+HOOD.US,D,20220908,000000,9.62,10.11,9.53,10.1,11116372,0
+HOOD.US,D,20220909,000000,10.41,10.93,10.29,10.6,15669117,0
+HOOD.US,D,20220912,000000,10.76,11.28,10.56,11.01,14394720,0
+HOOD.US,D,20220913,000000,10.52,10.915,10.32,10.41,15029375,0
+HOOD.US,D,20220914,000000,10.41,10.905,10.275,10.78,17007422,0
+HOOD.US,D,20220915,000000,10.65,11.625,10.65,11.25,18488632,0
+HOOD.US,D,20220916,000000,10.91,11.03,10.2,10.25,46281791,0
+HOOD.US,D,20220919,000000,9.98,10.295,9.76,10.26,10074700,0
+HOOD.US,D,20220920,000000,10.16,10.26,9.9,9.94,5799744,0
+HOOD.US,D,20220921,000000,10.01,10.52,9.85,9.92,8110947,0
+HOOD.US,D,20220922,000000,10.62,11.1,9.6,9.65,28957581,0
+HOOD.US,D,20220923,000000,9.485,9.58,9.165,9.44,10079631,0
+HOOD.US,D,20220926,000000,9.42,9.74,9.24,9.24,7810508,0
+HOOD.US,D,20220927,000000,9.455,9.79,9.37,9.61,8530033,0
+HOOD.US,D,20220928,000000,9.545,10.15,9.54,10.01,9015841,0
+HOOD.US,D,20220929,000000,9.8,9.9,9.56,9.77,5566412,0
+HOOD.US,D,20220930,000000,9.74,10.4787,9.67,10.1,7938444,0
+HOOD.US,D,20221003,000000,10.02,10.19,9.71,10.1,8883110,0
+HOOD.US,D,20221004,000000,10.4,10.96,10.39,10.82,10021897,0
+HOOD.US,D,20221005,000000,10.65,10.97,10.515,10.76,5980688,0
+HOOD.US,D,20221006,000000,10.76,11.18,10.7,11.17,7227794,0
+HOOD.US,D,20221007,000000,10.91,11.17,10.65,10.8,6673666,0
+HOOD.US,D,20221010,000000,10.818,10.84,10.395,10.52,4699864,0
+HOOD.US,D,20221011,000000,10.44,10.64,9.845,10.44,6979403,0
+HOOD.US,D,20221012,000000,10.44,10.675,10.13,10.66,5629992,0
+HOOD.US,D,20221013,000000,10.175,10.94,9.95,10.63,8549732,0
+HOOD.US,D,20221014,000000,10.8,11.02,9.885,9.89,5715752,0
+HOOD.US,D,20221017,000000,10.33,10.58,10.11,10.21,7054061,0
+HOOD.US,D,20221018,000000,10.63,10.79,10.31,10.44,6890375,0
+HOOD.US,D,20221019,000000,10.3,10.4,9.905,10.11,5774051,0
+HOOD.US,D,20221020,000000,10.08,10.48,9.82,9.83,7947942,0
+HOOD.US,D,20221021,000000,9.77,10.15,9.54,10.14,8035214,0
+HOOD.US,D,20221024,000000,10.15,10.24,9.7,10.21,5482049,0
+HOOD.US,D,20221025,000000,10.22,10.91,10.22,10.83,7570118,0
+HOOD.US,D,20221026,000000,10.8,11.5,10.75,11.08,8246803,0
+HOOD.US,D,20221027,000000,11.12,11.49,11.02,11.16,6803058,0
+HOOD.US,D,20221028,000000,11.1,11.57,11.02,11.5,9593253,0
+HOOD.US,D,20221031,000000,11.45,12.36,11.355,11.68,12545251,0
+HOOD.US,D,20221101,000000,12.02,12.16,11.625,11.92,8745142,0
+HOOD.US,D,20221102,000000,11.88,12.015,11.32,11.4,14620355,0
+HOOD.US,D,20221103,000000,11.85,12.76,11.5,12.33,22831723,0
+HOOD.US,D,20221104,000000,12.47,12.59,11.82,12.28,10887043,0
+HOOD.US,D,20221107,000000,12.4,12.54,11.87,12.03,12563825,0
+HOOD.US,D,20221108,000000,11.7238,11.7238,9.6,9.74,42934999,0
+HOOD.US,D,20221109,000000,9.575,9.635,8.29,8.4,37581003,0
+HOOD.US,D,20221110,000000,9.21,9.41,8.735,9.27,26896914,0
+HOOD.US,D,20221111,000000,8.85,10.54,8.575,10.47,31084373,0
+HOOD.US,D,20221114,000000,10,10.28,9.54,9.56,17382940,0
+HOOD.US,D,20221115,000000,9.91,10.4,9.721,10.15,16877166,0
+HOOD.US,D,20221116,000000,9.84,10.0212,9.27,9.32,13759631,0
+HOOD.US,D,20221117,000000,9.13,9.5706,9.03,9.47,10392629,0
+HOOD.US,D,20221118,000000,9.55,9.6,9.1,9.19,8570737,0
+HOOD.US,D,20221121,000000,9.03,9.03,8.73,8.85,11079188,0
+HOOD.US,D,20221122,000000,8.8,9.19,8.65,9.09,7808513,0
+HOOD.US,D,20221123,000000,9.01,9.5,9.01,9.46,7444660,0
+HOOD.US,D,20221125,000000,9.33,9.43,9.24,9.39,1823816,0
+HOOD.US,D,20221128,000000,9.3,9.54,9.07,9.19,5920974,0
+HOOD.US,D,20221129,000000,9.28,9.429,9.03,9.18,7360015,0
+HOOD.US,D,20221130,000000,9.29,9.63,9.05,9.59,7533446,0
+HOOD.US,D,20221201,000000,9.6,10.08,9.55,9.87,8576058,0
+HOOD.US,D,20221202,000000,9.68,10.05,9.575,9.99,8184424,0
+HOOD.US,D,20221205,000000,10,10.17,9.65,9.67,4483406,0
+HOOD.US,D,20221206,000000,9.67,9.7601,9.21,9.39,7658206,0
+HOOD.US,D,20221207,000000,9.27,9.42,9.165,9.26,5071047,0
+HOOD.US,D,20221208,000000,9.43,9.56,9.155,9.52,6337301,0
+HOOD.US,D,20221209,000000,9.49,9.49,9.2746,9.31,5323417,0
+HOOD.US,D,20221212,000000,9.4,9.64,9.31,9.58,6070387,0
+HOOD.US,D,20221213,000000,10.1,10.24,9.24,9.35,10907230,0
+HOOD.US,D,20221214,000000,9.27,9.44,8.94,9.09,11071033,0
+HOOD.US,D,20221215,000000,8.825,9,8.61,8.67,9036284,0
+HOOD.US,D,20221216,000000,8.57,8.72,8.365,8.61,12381281,0
+HOOD.US,D,20221219,000000,8.56,8.56,8.03,8.2,8209672,0
+HOOD.US,D,20221220,000000,8.13,8.43,8.02,8.1,6312410,0
+HOOD.US,D,20221221,000000,8.17,8.235,7.97,8.17,4776648,0
+HOOD.US,D,20221222,000000,8.05,8.11,7.69,7.99,7869711,0
+HOOD.US,D,20221223,000000,7.99,8,7.76,7.95,5243930,0
+HOOD.US,D,20221227,000000,7.85,7.93,7.68,7.7,5352966,0
+HOOD.US,D,20221228,000000,7.67,7.81,7.565,7.7,6281967,0
+HOOD.US,D,20221229,000000,7.77,8.15,7.735,8.05,7422597,0
+HOOD.US,D,20221230,000000,7.85,8.17,7.76,8.14,9435821,0
+HOOD.US,D,20230103,000000,8.26,8.38,7.915,8.08,5282396,0
+HOOD.US,D,20230104,000000,8.17,8.37,8.05,8.36,9287906,0
+HOOD.US,D,20230105,000000,8.16,8.23,7.95,8.11,4469130,0
+HOOD.US,D,20230106,000000,8.14,8.32,7.9279,8.25,5880104,0
+HOOD.US,D,20230109,000000,8.44,8.69,8.39,8.55,7311232,0
+HOOD.US,D,20230110,000000,8.49,8.735,8.37,8.72,6335325,0
+HOOD.US,D,20230111,000000,8.76,8.84,8.63,8.76,4901476,0
+HOOD.US,D,20230112,000000,8.81,9.05,8.49,9.04,7845606,0
+HOOD.US,D,20230113,000000,8.93,9.44,8.9,9.32,10717578,0
+HOOD.US,D,20230117,000000,9.36,9.675,9.29,9.52,7924347,0
+HOOD.US,D,20230118,000000,9.66,9.7,9.17,9.31,7824450,0
+HOOD.US,D,20230119,000000,9.18,9.3,9.04,9.05,3549713,0
+HOOD.US,D,20230120,000000,9.16,9.57,9.06,9.52,6450920,0
+HOOD.US,D,20230123,000000,9.58,9.78,9.43,9.71,5774715,0
+HOOD.US,D,20230124,000000,9.6,9.84,9.56,9.71,5210978,0
+HOOD.US,D,20230125,000000,9.55,9.7801,9.325,9.69,5877772,0
+HOOD.US,D,20230126,000000,9.94,10,9.55,9.64,5726950,0
+HOOD.US,D,20230127,000000,9.61,10.545,9.59,10.39,12460914,0
+HOOD.US,D,20230130,000000,10.3,10.65,10.01,10.15,6890667,0
+HOOD.US,D,20230131,000000,10.24,10.42,10.15,10.41,7155356,0
+HOOD.US,D,20230201,000000,10.26,10.88,10.16,10.78,10457707,0
+HOOD.US,D,20230202,000000,11.12,11.52,10.97,11.14,15067776,0
+HOOD.US,D,20230203,000000,10.765,11.235,10.55,10.74,11173857,0
+HOOD.US,D,20230206,000000,10.63,10.73,10.42,10.6,6529778,0
+HOOD.US,D,20230207,000000,10.6,10.74,10.22,10.55,7756744,0
+HOOD.US,D,20230208,000000,10.6,10.795,10.39,10.47,13081260,0
+HOOD.US,D,20230209,000000,11.066,11.16,9.9,10.08,16889516,0
+HOOD.US,D,20230210,000000,9.92,10.325,9.84,9.98,8612299,0
+HOOD.US,D,20230213,000000,9.98,10.08,9.81,9.92,5829663,0
+HOOD.US,D,20230214,000000,9.89,10.26,9.81,10.06,5431509,0
+HOOD.US,D,20230215,000000,10.06,10.63,10.02,10.63,7763673,0
+HOOD.US,D,20230216,000000,10.432,10.92,10.33,10.34,8078142,0
+HOOD.US,D,20230217,000000,10.2,10.37,9.81,10.35,9328886,0
+HOOD.US,D,20230221,000000,10.13,10.29,9.83,9.9,5568913,0
+HOOD.US,D,20230222,000000,9.89,10.095,9.79,9.95,5135780,0
+HOOD.US,D,20230223,000000,10.065,10.1,9.715,10.09,4670674,0
+HOOD.US,D,20230224,000000,9.81,9.92,9.47,9.59,6090404,0
+HOOD.US,D,20230227,000000,9.72,9.875,9.6097,9.72,4516777,0
+HOOD.US,D,20230228,000000,9.73,10.16,9.72,10.07,6183898,0
+HOOD.US,D,20230301,000000,10.01,10.1103,9.7,9.73,4785393,0
+HOOD.US,D,20230302,000000,9.48,9.74,9.21,9.62,8129153,0
+HOOD.US,D,20230303,000000,9.61,9.95,9.5793,9.9,4934989,0
+HOOD.US,D,20230306,000000,9.945,10.04,9.675,9.72,4740506,0
+HOOD.US,D,20230307,000000,9.71,9.78,9.4,9.42,6980367,0
+HOOD.US,D,20230308,000000,9.42,9.72,9.34,9.65,3962497,0
+HOOD.US,D,20230309,000000,9.58,9.832,9.35,9.44,7287528,0
+HOOD.US,D,20230310,000000,9.32,9.37,8.51,9.01,12786967,0
+HOOD.US,D,20230313,000000,8.85,9.27,8.71,8.99,8538136,0
+HOOD.US,D,20230314,000000,9.33,9.475,9,9.11,7339626,0
+HOOD.US,D,20230315,000000,8.81,9.22,8.76,9.2,5927906,0
+HOOD.US,D,20230316,000000,9.1,9.37,8.98,9.31,4246829,0
+HOOD.US,D,20230317,000000,9.29,9.37,9.0437,9.19,6001220,0
+HOOD.US,D,20230320,000000,9.16,9.19,8.8,8.8,6042040,0
+HOOD.US,D,20230321,000000,8.93,9.38,8.88,9.34,6674508,0
+HOOD.US,D,20230322,000000,9.32,9.4,8.92,8.93,4657163,0
+HOOD.US,D,20230323,000000,8.89,9.06,8.54,8.57,9078133,0
+HOOD.US,D,20230324,000000,8.5,8.735,8.375,8.68,5012974,0
+HOOD.US,D,20230327,000000,8.76,8.84,8.52,8.61,4069819,0
+HOOD.US,D,20230328,000000,8.6,8.71,8.54,8.67,3027492,0
+HOOD.US,D,20230329,000000,8.83,9.22,8.7404,9.1,8636694,0
+HOOD.US,D,20230330,000000,9.22,9.48,9.2,9.46,11434226,0
+HOOD.US,D,20230331,000000,9.5,9.73,9.48,9.71,7841557,0
+HOOD.US,D,20230403,000000,9.65,9.82,9.53,9.76,8771609,0
+HOOD.US,D,20230404,000000,9.8,9.8,9.605,9.76,6472652,0
+HOOD.US,D,20230405,000000,9.7,9.78,9.52,9.75,9488757,0
+HOOD.US,D,20230406,000000,9.72,10.08,9.71,10.01,6895036,0
+HOOD.US,D,20230410,000000,9.93,10,9.645,9.98,5884941,0
+HOOD.US,D,20230411,000000,10,10.02,9.825,9.96,6217222,0
+HOOD.US,D,20230412,000000,10.12,10.2,9.66,10.01,5637420,0
+HOOD.US,D,20230413,000000,10.09,10.14,9.9,10.07,5893610,0
+HOOD.US,D,20230414,000000,10.04,10.105,9.915,10,8618503,0
+HOOD.US,D,20230417,000000,9.85,9.91,9.58,9.88,7762073,0
+HOOD.US,D,20230418,000000,9.97,10.02,9.75,9.84,3515879,0
+HOOD.US,D,20230419,000000,9.67,9.86,9.62,9.82,3042264,0
+HOOD.US,D,20230420,000000,9.7,9.835,9.62,9.73,3626656,0
+HOOD.US,D,20230421,000000,9.69,9.76,9.55,9.64,4759774,0
+HOOD.US,D,20230424,000000,9.63,9.69,9.3837,9.4,3980023,0
+HOOD.US,D,20230425,000000,9.3,9.37,9.05,9.09,4345307,0
+HOOD.US,D,20230426,000000,9.15,9.25,8.8,8.82,7099173,0
+HOOD.US,D,20230427,000000,8.9,8.94,8.72,8.82,8924682,0
+HOOD.US,D,20230428,000000,8.77,8.94,8.72,8.85,4550133,0
+HOOD.US,D,20230501,000000,8.8,8.85,8.645,8.82,6564045,0
+HOOD.US,D,20230502,000000,8.75,8.79,8.41,8.46,7051046,0
+HOOD.US,D,20230503,000000,8.41,8.5913,8.33,8.38,6099973,0
+HOOD.US,D,20230504,000000,8.36,8.6,8.21,8.48,6071719,0
+HOOD.US,D,20230505,000000,8.62,8.86,8.6,8.85,5325243,0
+HOOD.US,D,20230508,000000,8.82,8.95,8.76,8.91,4851807,0
+HOOD.US,D,20230509,000000,8.87,9.17,8.84,9.11,7773504,0
+HOOD.US,D,20230510,000000,9.31,9.38,8.79,9.07,11103994,0
+HOOD.US,D,20230511,000000,9.55,9.96,9.18,9.65,23998439,0
+HOOD.US,D,20230512,000000,9.62,9.64,8.71,8.74,15479101,0
+HOOD.US,D,20230515,000000,8.72,8.745,8.51,8.65,10032870,0
+HOOD.US,D,20230516,000000,8.53,8.59,8.31,8.35,9509032,0
+HOOD.US,D,20230517,000000,8.38,8.655,8.34,8.46,9628962,0
+HOOD.US,D,20230518,000000,8.425,8.67,8.39,8.62,5201886,0
+HOOD.US,D,20230519,000000,8.58,8.67,8.43,8.47,4813013,0
+HOOD.US,D,20230522,000000,8.47,8.785,8.45,8.76,6963236,0
+HOOD.US,D,20230523,000000,8.7,8.865,8.59,8.68,4313195,0
+HOOD.US,D,20230524,000000,8.55,8.66,8.46,8.6,2911643,0
+HOOD.US,D,20230525,000000,8.66,8.74,8.58,8.6,5062614,0
+HOOD.US,D,20230526,000000,8.6,8.88,8.6,8.82,4551730,0
+HOOD.US,D,20230530,000000,9,9.18,8.91,8.92,7134857,0
+HOOD.US,D,20230531,000000,8.82,9.0299,8.74,8.92,5338238,0
+HOOD.US,D,20230601,000000,8.92,9.12,8.785,9.02,4888049,0
+HOOD.US,D,20230602,000000,9.12,9.35,8.9218,9.34,9531196,0
+HOOD.US,D,20230605,000000,9.29,9.325,8.98,9.03,6164327,0
+HOOD.US,D,20230606,000000,8.73,9.12,8.6,9.12,10484393,0
+HOOD.US,D,20230607,000000,9.2,9.58,9.16,9.4,8088914,0
+HOOD.US,D,20230608,000000,9.36,9.54,9.17,9.5,5689767,0
+HOOD.US,D,20230609,000000,9.61,9.7993,9.4,9.41,4525763,0
+HOOD.US,D,20230612,000000,9.36,9.41,9.23,9.36,6533923,0
+HOOD.US,D,20230613,000000,9.47,9.69,9.36,9.6,10102744,0
+HOOD.US,D,20230614,000000,9.65,9.98,9.5803,9.95,8686713,0
+HOOD.US,D,20230615,000000,9.82,10.14,9.8,9.98,10373901,0
+HOOD.US,D,20230616,000000,10.07,10.22,9.945,10.03,14175454,0
+HOOD.US,D,20230620,000000,9.95,10.05,9.64,10,7452896,0
+HOOD.US,D,20230621,000000,9.96,10.06,9.75,9.76,5614564,0
+HOOD.US,D,20230622,000000,9.69,9.71,9.1,9.45,14820900,0
+HOOD.US,D,20230623,000000,9.36,9.58,9.3,9.49,12427229,0
+HOOD.US,D,20230626,000000,9.515,9.74,9.38,9.63,5827200,0
+HOOD.US,D,20230627,000000,9.6,10.02,9.56,9.94,11603780,0
+HOOD.US,D,20230628,000000,10.01,10.52,9.98,10.18,13019543,0
+HOOD.US,D,20230629,000000,9.99,10.15,9.71,9.97,11985823,0
+HOOD.US,D,20230630,000000,10.125,10.14,9.86,9.98,8507290,0
+HOOD.US,D,20230703,000000,10,10.8,9.98,10.66,12564477,0
+HOOD.US,D,20230705,000000,10.72,10.76,10.39,10.72,12285664,0
+HOOD.US,D,20230706,000000,10.57,10.64,10.195,10.41,10432989,0
+HOOD.US,D,20230707,000000,10.4,10.91,10.4,10.79,12637723,0
+HOOD.US,D,20230710,000000,10.88,11.27,10.54,11.21,14643426,0
+HOOD.US,D,20230711,000000,11.47,12.02,11.325,11.83,23071348,0
+HOOD.US,D,20230712,000000,12.04,12.115,11.69,11.94,15229592,0
+HOOD.US,D,20230713,000000,11.98,12.61,11.84,12.45,18580426,0
+HOOD.US,D,20230714,000000,12.5,12.505,12.06,12.38,14574636,0
+HOOD.US,D,20230717,000000,12.34,12.85,12.22,12.49,15187670,0
+HOOD.US,D,20230718,000000,12.51,12.76,12.39,12.59,12920093,0
+HOOD.US,D,20230719,000000,12.68,13.23,12.6665,13.12,16594226,0
+HOOD.US,D,20230720,000000,12.95,13.08,12.57,12.81,10455905,0
+HOOD.US,D,20230721,000000,12.91,12.95,12.65,12.76,8728545,0
+HOOD.US,D,20230724,000000,12.68,12.93,12.64,12.74,7934035,0
+HOOD.US,D,20230725,000000,12.74,12.89,12.52,12.54,5928576,0
+HOOD.US,D,20230726,000000,12.46,12.8,12.4,12.74,12181140,0
+HOOD.US,D,20230727,000000,12.88,12.94,12.09,12.23,10579477,0
+HOOD.US,D,20230728,000000,12.45,12.74,12.37,12.73,9038996,0
+HOOD.US,D,20230731,000000,12.8,13.015,12.715,12.86,10249179,0
+HOOD.US,D,20230801,000000,12.68,12.89,12.53,12.87,9869704,0
+HOOD.US,D,20230802,000000,12.54,12.56,12.18,12.44,14714856,0
+HOOD.US,D,20230803,000000,11.38,11.8,10.89,11.54,22053155,0
+HOOD.US,D,20230804,000000,11.68,11.76,11.22,11.28,11684997,0
+HOOD.US,D,20230807,000000,11.31,11.5,11.07,11.34,9660159,0
+HOOD.US,D,20230808,000000,11.09,11.16,10.93,11.1,8251270,0
+HOOD.US,D,20230809,000000,11.04,11.1,10.75,10.8,10370540,0
+HOOD.US,D,20230810,000000,10.93,11.1,10.66,10.73,6645948,0
+HOOD.US,D,20230811,000000,10.605,10.79,10.58,10.72,6713569,0
+HOOD.US,D,20230814,000000,10.66,10.68,10.51,10.65,5419157,0
+HOOD.US,D,20230815,000000,10.55,10.605,10.395,10.41,4962335,0
+HOOD.US,D,20230816,000000,10.33,10.42,10.16,10.19,4759005,0
+HOOD.US,D,20230817,000000,10.24,10.32,10.05,10.07,7550140,0
+HOOD.US,D,20230818,000000,9.86,10.3,9.84,10.25,8363501,0
+HOOD.US,D,20230821,000000,10.285,10.445,10.13,10.39,6461214,0
+HOOD.US,D,20230822,000000,10.5,10.605,10.32,10.38,6452116,0
+HOOD.US,D,20230823,000000,10.39,10.6,10.335,10.5,6019393,0
+HOOD.US,D,20230824,000000,10.52,10.52,10.27,10.37,4885104,0
+HOOD.US,D,20230825,000000,10.38,10.6,10.33,10.54,4784373,0
+HOOD.US,D,20230828,000000,10.62,10.72,10.5,10.55,4881541,0
+HOOD.US,D,20230829,000000,10.475,11.08,10.45,11.02,9553660,0
+HOOD.US,D,20230830,000000,10.9,11.15,10.9,11.06,7217966,0
+HOOD.US,D,20230831,000000,11.1,11.165,10.765,10.89,28595702,0
+HOOD.US,D,20230901,000000,11.18,11.37,11.06,11.11,9246343,0
+HOOD.US,D,20230905,000000,11,11.02,10.66,10.82,9895076,0
+HOOD.US,D,20230906,000000,10.77,10.935,10.7,10.79,5866782,0
+HOOD.US,D,20230907,000000,10.61,10.77,10.523,10.74,4420290,0
+HOOD.US,D,20230908,000000,10.69,10.8,10.515,10.74,4880789,0
+HOOD.US,D,20230911,000000,10.82,10.9,10.71,10.84,5331806,0
+HOOD.US,D,20230912,000000,10.81,11.01,10.79,10.8,5042763,0
+HOOD.US,D,20230913,000000,10.76,10.8107,10.59,10.62,4808526,0
+HOOD.US,D,20230914,000000,10.65,10.66,10.42,10.57,6470819,0
+HOOD.US,D,20230915,000000,10.47,10.695,10.43,10.67,8992215,0
+HOOD.US,D,20230918,000000,10.65,10.79,10.58,10.6,5412100,0
+HOOD.US,D,20230919,000000,10.58,10.6,10.36,10.47,4591808,0
+HOOD.US,D,20230920,000000,10.45,10.65,10.21,10.22,4892010,0
+HOOD.US,D,20230921,000000,10.01,10.02,9.82,9.83,7254032,0
+HOOD.US,D,20230922,000000,9.91,9.97,9.64,9.7,5372136,0
+HOOD.US,D,20230925,000000,9.57,9.77,9.55,9.68,3894790,0
+HOOD.US,D,20230926,000000,9.61,9.77,9.49,9.53,5751388,0
+HOOD.US,D,20230927,000000,9.64,9.77,9.44,9.57,4445714,0
+HOOD.US,D,20230928,000000,9.6,9.84,9.48,9.68,3848864,0
+HOOD.US,D,20230929,000000,9.84,10.01,9.69,9.81,4609796,0
+HOOD.US,D,20231002,000000,9.77,9.9,9.59,9.73,5825411,0
+HOOD.US,D,20231003,000000,9.62,9.78,9.49,9.53,4405543,0
+HOOD.US,D,20231004,000000,9.5,9.69,9.43,9.68,4485560,0
+HOOD.US,D,20231005,000000,9.57,9.82,9.49,9.73,4888517,0
+HOOD.US,D,20231006,000000,9.62,9.99,9.62,9.93,5126323,0
+HOOD.US,D,20231009,000000,9.8,9.96,9.715,9.87,3637355,0
+HOOD.US,D,20231010,000000,9.86,10.19,9.86,10.04,4895841,0
+HOOD.US,D,20231011,000000,10.05,10.18,9.68,9.72,6391355,0
+HOOD.US,D,20231012,000000,9.74,9.77,9.28,9.29,7034192,0
+HOOD.US,D,20231013,000000,9.3,9.365,9.12,9.14,5588925,0
+HOOD.US,D,20231016,000000,9.16,9.385,9.14,9.32,3913882,0
+HOOD.US,D,20231017,000000,9.22,9.64,9.22,9.6,6263910,0
+HOOD.US,D,20231018,000000,9.5,9.56,9.15,9.21,5151217,0
+HOOD.US,D,20231019,000000,9.24,9.24,8.96,8.97,5382537,0
+HOOD.US,D,20231020,000000,8.95,9.23,8.89,9.13,5349274,0
+HOOD.US,D,20231023,000000,9.05,9.39,8.9731,9.17,5031483,0
+HOOD.US,D,20231024,000000,9.34,9.595,9.2498,9.32,5658232,0
+HOOD.US,D,20231025,000000,9.21,9.29,9.01,9.03,5804808,0
+HOOD.US,D,20231026,000000,9.07,9.23,8.94,9.1,4447784,0
+HOOD.US,D,20231027,000000,9.2,9.2,8.89,8.9,4421163,0
+HOOD.US,D,20231030,000000,9,9.14,8.905,9.08,3913959,0
+HOOD.US,D,20231031,000000,9.12,9.16,9.045,9.14,3753170,0
+HOOD.US,D,20231101,000000,9.17,9.23,8.92,9.08,4145989,0
+HOOD.US,D,20231102,000000,9.19,9.505,9.19,9.48,7793474,0
+HOOD.US,D,20231103,000000,9.66,9.79,9.56,9.69,8838344,0
+HOOD.US,D,20231106,000000,9.78,9.82,9.52,9.59,4896551,0
+HOOD.US,D,20231107,000000,9.61,9.85,9.59,9.76,13420539,0
+HOOD.US,D,20231108,000000,8.785,8.9,8.28,8.365,27080230,0
+HOOD.US,D,20231109,000000,8.54,8.62,7.92,7.93,15764150,0
+HOOD.US,D,20231110,000000,8,8.3,7.99,8.23,11019659,0
+HOOD.US,D,20231113,000000,8.16,8.41,8.1298,8.31,7994869,0
+HOOD.US,D,20231114,000000,8.55,8.71,8.45,8.5,10708713,0
+HOOD.US,D,20231115,000000,8.57,8.61,8.31,8.33,11201180,0
+HOOD.US,D,20231116,000000,8.28,8.29,7.91,7.94,13541308,0
+HOOD.US,D,20231117,000000,7.98,8.135,7.925,8.1,9163441,0
+HOOD.US,D,20231120,000000,8.1,8.27,7.985,8.13,13192950,0
+HOOD.US,D,20231121,000000,8.06,8.13,7.96,7.98,7764086,0
+HOOD.US,D,20231122,000000,8.03,8.255,7.98,8.22,8533534,0
+HOOD.US,D,20231124,000000,8.2,8.3,8.13,8.29,3612982,0
+HOOD.US,D,20231127,000000,8.27,8.46,8.21,8.39,7071339,0
+HOOD.US,D,20231128,000000,8.38,8.65,8.345,8.64,10075557,0
+HOOD.US,D,20231129,000000,8.84,9.18,8.77,8.92,13982626,0
+HOOD.US,D,20231130,000000,9.19,9.2,8.69,8.8,15221735,0
+HOOD.US,D,20231201,000000,8.82,9.39,8.82,9.32,16328952,0
+HOOD.US,D,20231204,000000,9.46,9.735,9.33,9.55,18297549,0
+HOOD.US,D,20231205,000000,9.79,10.6385,9.66,10.53,38892498,0
+HOOD.US,D,20231206,000000,10.88,11.6499,10.73,11.27,51461773,0
+HOOD.US,D,20231207,000000,11.07,11.7,10.81,11.48,26167898,0
+HOOD.US,D,20231208,000000,11.23,11.74,11.02,11.73,23220055,0
+HOOD.US,D,20231211,000000,11.55,11.79,11.325,11.71,18603203,0
+HOOD.US,D,20231212,000000,11.77,11.9,11.54,11.63,13394277,0
+HOOD.US,D,20231213,000000,11.63,12.02,11.12,11.99,24506066,0
+HOOD.US,D,20231214,000000,12.35,12.39,11.79,12.09,22749746,0
+HOOD.US,D,20231215,000000,12.01,12.02,11.52,11.69,16810215,0
+HOOD.US,D,20231218,000000,11.55,11.98,11.44,11.93,14412991,0
+HOOD.US,D,20231219,000000,12.06,13.19,12.04,13.17,31841832,0
+HOOD.US,D,20231220,000000,13.32,13.45,12.59,12.62,32610102,0
+HOOD.US,D,20231221,000000,12.81,13.06,12.51,12.89,14515380,0
+HOOD.US,D,20231222,000000,13.01,13.15,12.795,12.95,10553757,0
+HOOD.US,D,20231226,000000,13,13.14,12.86,12.94,8151115,0
+HOOD.US,D,20231227,000000,13.03,13.51,12.91,13.26,16095207,0
+HOOD.US,D,20231228,000000,13.11,13.28,13.06,13.18,8604376,0
+HOOD.US,D,20231229,000000,13.16,13.17,12.52,12.74,14596973,0
+HOOD.US,D,20240102,000000,12.74,12.75,12.28,12.37,11659232,0
+HOOD.US,D,20240103,000000,11.67,11.97,11.55,11.79,13694090,0
+HOOD.US,D,20240104,000000,11.65,12.17,11.63,11.98,9611865,0
+HOOD.US,D,20240105,000000,11.82,12.16,11.77,11.89,8188748,0
+HOOD.US,D,20240108,000000,11.97,12.58,11.96,12.42,17238695,0
+HOOD.US,D,20240109,000000,12.25,12.355,12.135,12.2,7344250,0
+HOOD.US,D,20240110,000000,12.18,12.345,11.78,12.14,8569219,0
+HOOD.US,D,20240111,000000,12.53,12.58,11.63,11.71,13483005,0
+HOOD.US,D,20240112,000000,11.5,11.56,10.99,11.02,16539284,0
+HOOD.US,D,20240116,000000,10.92,11.0256,10.62,10.93,9399032,0
+HOOD.US,D,20240117,000000,10.71,10.74,10.52,10.65,8611617,0
+HOOD.US,D,20240118,000000,10.76,10.825,10.53,10.67,8032206,0
+HOOD.US,D,20240119,000000,10.68,10.75,10.38,10.71,7977245,0
+HOOD.US,D,20240122,000000,10.81,11.17,10.81,10.99,9453992,0
+HOOD.US,D,20240123,000000,11.16,11.3,10.8725,10.95,6929541,0
+HOOD.US,D,20240124,000000,11.1,11.225,10.73,10.81,6848013,0
+HOOD.US,D,20240125,000000,10.85,10.8984,10.62,10.7,5299880,0
+HOOD.US,D,20240126,000000,10.76,11.01,10.71,10.79,4742060,0
+HOOD.US,D,20240129,000000,10.83,11.33,10.76,11.31,10870971,0
+HOOD.US,D,20240130,000000,11.23,11.285,10.95,11.01,7035533,0
+HOOD.US,D,20240131,000000,10.94,11.17,10.7,10.74,7341414,0
+HOOD.US,D,20240201,000000,10.79,10.945,10.61,10.91,5807525,0
+HOOD.US,D,20240202,000000,10.75,11.0199,10.65,10.92,7401547,0
+HOOD.US,D,20240205,000000,10.82,10.88,10.51,10.56,7633170,0
+HOOD.US,D,20240206,000000,10.57,10.8,10.535,10.78,5098174,0
+HOOD.US,D,20240207,000000,10.84,11.08,10.64,11,7559238,0
+HOOD.US,D,20240208,000000,11.05,11.34,11,11.22,7844615,0
+HOOD.US,D,20240209,000000,11.4,11.6,11.25,11.55,11956965,0
+HOOD.US,D,20240212,000000,11.73,12.13,11.65,12.01,22042256,0
+HOOD.US,D,20240213,000000,11.61,11.935,11.43,11.84,36725350,0
+HOOD.US,D,20240214,000000,13.648,13.9,12.765,13.38,76339016,0
+HOOD.US,D,20240215,000000,13.4,13.545,13.04,13.42,24372869,0
+HOOD.US,D,20240216,000000,13.38,14.355,13.32,14,34950701,0
+HOOD.US,D,20240220,000000,14,14.235,13.68,14.09,16920687,0
+HOOD.US,D,20240221,000000,13.762,13.89,13.39,13.59,14327968,0
+HOOD.US,D,20240222,000000,13.71,14.09,13.5949,13.97,10961931,0
+HOOD.US,D,20240223,000000,14.04,14.5,14.01,14.48,15963211,0
+HOOD.US,D,20240226,000000,14.71,15.61,14.68,15.59,28000785,0
+HOOD.US,D,20240227,000000,15.89,16.29,15.55,16.25,24830285,0
+HOOD.US,D,20240228,000000,16.06,16.53,15.9,16.13,25143379,0
+HOOD.US,D,20240229,000000,16.17,16.51,15.66,16.31,21226255,0
+HOOD.US,D,20240301,000000,16.3,16.6,16.125,16.58,13176225,0
+HOOD.US,D,20240304,000000,17.0699,17.22,16.54,16.63,17405213,0
+HOOD.US,D,20240305,000000,16.3,16.33,15.66,15.93,17683604,0
+HOOD.US,D,20240306,000000,16.1,16.59,15.77,16.4,13102395,0
+HOOD.US,D,20240307,000000,16.62,16.62,16.13,16.36,9918334,0
+HOOD.US,D,20240308,000000,16.58,17.62,16.57,17,20002782,0
+HOOD.US,D,20240311,000000,16.99,17.48,16.76,16.86,14946983,0
+HOOD.US,D,20240312,000000,16.88,16.9,16.19,16.39,13396518,0
+HOOD.US,D,20240313,000000,16.31,17.36,16.23,17.16,15815140,0
+HOOD.US,D,20240314,000000,19.12,19.23,17.745,18.05,48665201,0
+HOOD.US,D,20240315,000000,17.82,18.36,17.5,18.15,17775519,0
+HOOD.US,D,20240318,000000,18.1,18.41,17.83,18.21,13180587,0
+HOOD.US,D,20240319,000000,17.72,17.83,16.6952,17.24,14724370,0
+HOOD.US,D,20240320,000000,17.24,18.57,17.12,18.56,14773230,0
+HOOD.US,D,20240321,000000,18.66,19.415,18.4,19.09,16075878,0
+HOOD.US,D,20240322,000000,18.64,18.946,18.24,18.3,11310948,0
+HOOD.US,D,20240325,000000,18.4,19.1,18.37,19.08,15708461,0
+HOOD.US,D,20240326,000000,19.32,19.6099,19.162,19.28,12760303,0
+HOOD.US,D,20240327,000000,20.53,20.55,19.62,20.01,31268273,0
+HOOD.US,D,20240328,000000,20.01,20.54,19.88,20.13,16728190,0
+HOOD.US,D,20240401,000000,19.98,20.15,19.37,19.41,15674501,0
+HOOD.US,D,20240402,000000,18.37,19.33,18.03,19.2,15975530,0
+HOOD.US,D,20240403,000000,18.92,19.54,18.86,19.21,8633775,0
+HOOD.US,D,20240404,000000,19.25,19.29,18.3,18.45,15445780,0
+HOOD.US,D,20240405,000000,18.23,18.825,17.87,18.4,11636491,0
+HOOD.US,D,20240408,000000,18.88,19.1,18.44,18.56,9365572,0
+HOOD.US,D,20240409,000000,18.66,18.75,18.0001,18.3,7937748,0
+HOOD.US,D,20240410,000000,17.68,18.44,17.59,18.34,7749112,0
+HOOD.US,D,20240411,000000,17.7,19.0489,17.7,19,14077494,0
+HOOD.US,D,20240412,000000,18.85,18.89,17.83,17.97,9613234,0
+HOOD.US,D,20240415,000000,18.08,18.26,16.975,17.19,14132346,0
+HOOD.US,D,20240416,000000,17.13,17.58,16.84,17.31,9347686,0
+HOOD.US,D,20240417,000000,17.38,17.45,16.46,17.08,10395438,0
+HOOD.US,D,20240418,000000,17.187,17.595,16.89,17.08,7952306,0
+HOOD.US,D,20240419,000000,16.89,17.23,16.5001,16.64,9524852,0
+HOOD.US,D,20240422,000000,16.94,17.345,16.67,17.19,7426209,0
+HOOD.US,D,20240423,000000,17.13,17.82,17.05,17.62,6961280,0
+HOOD.US,D,20240424,000000,17.67,17.89,17.08,17.31,7318081,0
+HOOD.US,D,20240425,000000,16.89,17.26,16.57,17.12,7145629,0
+HOOD.US,D,20240426,000000,17.12,17.9,16.92,17.88,8203870,0
+HOOD.US,D,20240429,000000,17.71,18.29,17.3,17.34,8431531,0
+HOOD.US,D,20240430,000000,17.14,17.3,16.47,16.49,8986252,0
+HOOD.US,D,20240501,000000,16.43,17.35,16.31,16.65,8903479,0
+HOOD.US,D,20240502,000000,16.93,17.63,16.76,17.61,7544744,0
+HOOD.US,D,20240503,000000,17.88,18.135,17.63,17.95,9478765,0
+HOOD.US,D,20240506,000000,17.63,18.46,17.48,17.78,18716931,0
+HOOD.US,D,20240507,000000,17.75,18.26,17.67,17.99,12486155,0
+HOOD.US,D,20240508,000000,17.6,17.9378,17.37,17.85,23043846,0
+HOOD.US,D,20240509,000000,19.042,19.47,17.04,17.3,51207410,0
+HOOD.US,D,20240510,000000,17.42,17.69,16.22,16.23,24466185,0
+HOOD.US,D,20240513,000000,16.62,17.61,16.57,16.89,24385630,0
+HOOD.US,D,20240514,000000,17.77,18.67,17.65,18.02,33654517,0
+HOOD.US,D,20240515,000000,18.35,18.5799,17.57,18.52,19468518,0
+HOOD.US,D,20240516,000000,18.41,19.24,17.86,17.9,22141594,0
+HOOD.US,D,20240517,000000,18.96,20.34,18.45,20.09,53207439,0
+HOOD.US,D,20240520,000000,19.94,20.89,19.53,20.84,25792939,0
+HOOD.US,D,20240521,000000,21.04,21.21,20.41,20.96,20960675,0
+HOOD.US,D,20240522,000000,20.9,21.03,19.59,19.66,20978609,0
+HOOD.US,D,20240523,000000,19.92,19.94,19.115,19.24,17758087,0
+HOOD.US,D,20240524,000000,19.3,20.565,19.0666,20.51,20914822,0
+HOOD.US,D,20240528,000000,20.618,20.99,20.05,20.47,18147581,0
+HOOD.US,D,20240529,000000,20.75,21.14,20.27,21.085,23053058,0
+HOOD.US,D,20240530,000000,21.3,22.26,20.91,21.84,36228882,0
+HOOD.US,D,20240531,000000,21.91,22.34,20.165,20.9,31219334,0
+HOOD.US,D,20240603,000000,21.9,22.4,20.73,21.28,26098129,0
+HOOD.US,D,20240604,000000,21.04,21.625,20.66,20.78,17412353,0
+HOOD.US,D,20240605,000000,21,21.59,20.39,21.57,14410376,0
+HOOD.US,D,20240606,000000,22.25,23.25,21.744,22.97,40881175,0
+HOOD.US,D,20240607,000000,22.52,23.69,22.145,22.18,24723105,0
+HOOD.US,D,20240610,000000,22.1,23.525,22.06,23.42,17959474,0
+HOOD.US,D,20240611,000000,22.832,23.305,22.13,23.22,14472823,0
+HOOD.US,D,20240612,000000,24,24.28,23.5301,23.7,21351365,0
+HOOD.US,D,20240613,000000,23.69,23.74,22.92,23.31,13045759,0
+HOOD.US,D,20240614,000000,23.1,23.57,22.36,22.42,13059615,0
+HOOD.US,D,20240617,000000,22.32,22.72,21.7,22.25,13998331,0
+HOOD.US,D,20240618,000000,21.97,22.22,21.8,21.86,10181103,0
+HOOD.US,D,20240620,000000,22,22.07,21.1801,21.73,13386625,0
+HOOD.US,D,20240621,000000,21.52,22.33,21.25,22.29,21034118,0
+HOOD.US,D,20240624,000000,21.85,22.3299,20.88,21.37,19032635,0
+HOOD.US,D,20240625,000000,21.48,22.285,21.22,22.14,12242454,0
+HOOD.US,D,20240626,000000,22.68,23.3299,22.22,22.31,19146072,0
+HOOD.US,D,20240627,000000,22.44,22.7911,22.27,22.59,7318577,0
+HOOD.US,D,20240628,000000,22.64,23.085,22.34,22.71,11668058,0
+HOOD.US,D,20240701,000000,22.82,23.13,22.43,22.79,11188162,0
+HOOD.US,D,20240702,000000,22.635,22.8,22.07,22.46,9492247,0
+HOOD.US,D,20240703,000000,22.45,23.129,22.45,22.89,7631195,0
+HOOD.US,D,20240705,000000,22.08,22.74,21.72,22.68,9400851,0
+HOOD.US,D,20240708,000000,22.72,22.88,21.91,22.09,10579861,0
+HOOD.US,D,20240709,000000,22.25,23.27,22.15,22.6,12196790,0
+HOOD.US,D,20240710,000000,22.71,22.87,22.08,22.32,12625289,0
+HOOD.US,D,20240711,000000,22.65,22.98,21.98,22.04,13151524,0
+HOOD.US,D,20240712,000000,22,22.4451,21.75,22.28,10380668,0
+HOOD.US,D,20240715,000000,23,24.01,22.76,23.94,20401730,0
+HOOD.US,D,20240716,000000,24.06,24.81,23.35,24.63,23046681,0
+HOOD.US,D,20240717,000000,24.13,24.88,23.57,24.18,14124911,0
+HOOD.US,D,20240718,000000,24.22,24.45,22.66,22.83,14304702,0
+HOOD.US,D,20240719,000000,22.94,23.87,22.8,23.41,9348426,0
+HOOD.US,D,20240722,000000,23.24,24.02,23.095,23.42,16691414,0
+HOOD.US,D,20240723,000000,23.23,23.4,22.82,22.87,10292573,0
+HOOD.US,D,20240724,000000,22.66,22.9062,21.36,21.41,13153076,0
+HOOD.US,D,20240725,000000,21.16,21.785,20.63,21.18,9131006,0
+HOOD.US,D,20240726,000000,21.59,21.985,21.125,21.2,8362497,0
+HOOD.US,D,20240729,000000,21.56,21.84,20.95,21.18,8115146,0
+HOOD.US,D,20240730,000000,21.3,21.35,20.29,20.4,11020800,0
+HOOD.US,D,20240731,000000,20.84,21.2076,20.53,20.57,9201949,0
+HOOD.US,D,20240801,000000,20.89,21.3,19.83,20.24,13110741,0
+HOOD.US,D,20240802,000000,19.2,19.29,17.69,17.88,30564473,0
+HOOD.US,D,20240805,000000,14.7,16.725,13.98,16.42,44991066,0
+HOOD.US,D,20240806,000000,17.03,17.52,16.25,17.21,22515083,0
+HOOD.US,D,20240807,000000,17.6,17.64,16.86,17.12,32590340,0
+HOOD.US,D,20240808,000000,17.665,18.1,16.68,17.73,48790451,0
+HOOD.US,D,20240809,000000,17.8,18.2799,17.55,17.92,17345932,0
+HOOD.US,D,20240812,000000,18.36,18.79,18.1062,18.54,18899085,0
+HOOD.US,D,20240813,000000,18.78,18.84,18.36,18.41,12906962,0
+HOOD.US,D,20240814,000000,18.73,19.06,18.57,18.65,13613554,0
+HOOD.US,D,20240815,000000,19.32,20.07,19.135,19.55,23025914,0
+HOOD.US,D,20240816,000000,19.51,20.04,19.4,19.98,14101693,0
+HOOD.US,D,20240819,000000,19.935,20.31,19.81,20.28,11372150,0
+HOOD.US,D,20240820,000000,20.36,20.43,19.69,19.83,10363686,0
+HOOD.US,D,20240821,000000,19.73,20.205,19.52,20.18,9837147,0
+HOOD.US,D,20240822,000000,20.14,20.37,19.85,19.89,7417947,0
+HOOD.US,D,20240823,000000,20.062,21.21,20,21.12,13294483,0
+HOOD.US,D,20240826,000000,21.12,21.16,20.79,20.96,10676331,0
+HOOD.US,D,20240827,000000,20.8,21.54,20.59,21.36,8052553,0
+HOOD.US,D,20240828,000000,21.15,21.1993,20,20.32,10959698,0
+HOOD.US,D,20240829,000000,20.4,20.655,20.09,20.17,7621530,0
+HOOD.US,D,20240830,000000,20.38,20.4,19.835,20.12,11026191,0
+HOOD.US,D,20240903,000000,19.755,19.965,19.21,19.37,11353453,0
+HOOD.US,D,20240904,000000,19.01,19.61,18.8108,19.11,9923300,0
+HOOD.US,D,20240905,000000,19,19.68,18.84,19.67,11493534,0
+HOOD.US,D,20240906,000000,19.74,20.2399,18.71,18.94,12834240,0
+HOOD.US,D,20240909,000000,19.21,19.83,19.04,19.66,10350580,0
+HOOD.US,D,20240910,000000,19.6,19.739,18.825,19.7,10336504,0
+HOOD.US,D,20240911,000000,19.58,20.795,19.54,20.64,12396201,0
+HOOD.US,D,20240912,000000,20.83,21.735,20.67,21.64,13536081,0
+HOOD.US,D,20240913,000000,21.695,22.43,21.61,22.07,11931614,0
+HOOD.US,D,20240916,000000,21.704,22.535,21.5,22.21,8155644,0
+HOOD.US,D,20240917,000000,22.545,22.93,22.4,22.64,8636576,0
+HOOD.US,D,20240918,000000,22.7,23.495,22.34,22.95,13807208,0
+HOOD.US,D,20240919,000000,23.936,24.06,22.74,22.81,14118875,0
+HOOD.US,D,20240920,000000,22.81,22.955,22.31,22.73,22849812,0
+HOOD.US,D,20240923,000000,22.782,23.325,22.6234,22.7,11694162,0
+HOOD.US,D,20240924,000000,22.68,22.85,22.2523,22.77,7446081,0
+HOOD.US,D,20240925,000000,22.58,22.82,22.335,22.39,4989415,0
+HOOD.US,D,20240926,000000,22.78,22.88,22.19,22.43,9350659,0
+HOOD.US,D,20240927,000000,22.55,23.98,22.4112,23.89,18021320,0
+HOOD.US,D,20240930,000000,23.97,24.13,23.08,23.42,10117414,0
+HOOD.US,D,20241001,000000,23.4,23.46,22.28,22.33,11467433,0
+HOOD.US,D,20241002,000000,22.42,23.18,22.33,22.63,12009725,0
+HOOD.US,D,20241003,000000,22.464,22.7092,22.05,22.43,7145969,0
+HOOD.US,D,20241004,000000,23,23.39,22.61,22.89,9729249,0
+HOOD.US,D,20241007,000000,22.75,23.425,22.72,23.32,10007876,0
+HOOD.US,D,20241008,000000,23.47,25.8,23.44,25.61,39241472,0
+HOOD.US,D,20241009,000000,25.49,25.69,24.17,25.65,22201810,0
+HOOD.US,D,20241010,000000,25.5,25.87,24.705,25.5,12990173,0
+HOOD.US,D,20241011,000000,25.75,26.65,25.69,26.27,16868918,0
+HOOD.US,D,20241014,000000,26.9,27.14,26.16,27,17233030,0
+HOOD.US,D,20241015,000000,27.135,27.33,25.905,26.8,16466537,0
+HOOD.US,D,20241016,000000,27.04,27.172,26.565,26.93,12381959,0
+HOOD.US,D,20241017,000000,27.08,27.08,26.086,26.32,11588294,0
+HOOD.US,D,20241018,000000,26.55,27.04,26.42,26.83,10721237,0
+HOOD.US,D,20241021,000000,26.78,27.105,26.18,26.97,10284171,0
+HOOD.US,D,20241022,000000,26.9,27.6,26.82,27.41,11978848,0
+HOOD.US,D,20241023,000000,27.11,27.3856,26.28,26.7,10203219,0
+HOOD.US,D,20241024,000000,26.95,27.33,26.69,27.22,7687320,0
+HOOD.US,D,20241025,000000,27.51,27.75,26.92,27.06,8752240,0
+HOOD.US,D,20241028,000000,27.935,28.23,27.51,27.88,14670889,0
+HOOD.US,D,20241029,000000,28.25,28.36,27.6001,28.03,13257630,0
+HOOD.US,D,20241030,000000,27.915,28.575,27.55,28.21,26660923,0
+HOOD.US,D,20241031,000000,26.02,26.48,23.15,23.49,45738937,0
+HOOD.US,D,20241101,000000,23.7,24.1178,23,23.97,21594091,0
+HOOD.US,D,20241104,000000,23.75,24.56,23.5401,24.32,15067248,0
+HOOD.US,D,20241105,000000,24.535,25.275,24.42,24.96,12947193,0
+HOOD.US,D,20241106,000000,27.73,30.06,26.74,29.86,49591636,0
+HOOD.US,D,20241107,000000,29.06,30.04,28.67,29.36,24913048,0
+HOOD.US,D,20241108,000000,29.35,30.63,29.21,30.54,22564144,0
+HOOD.US,D,20241111,000000,32.94,34.32,32.23,32.8,43967193,0
+HOOD.US,D,20241112,000000,31.74,33.76,31.46,33,26059471,0
+HOOD.US,D,20241113,000000,33.63,34.1,31.8231,31.91,23203628,0
+HOOD.US,D,20241114,000000,32.85,33,31.5916,32.22,13023394,0
+HOOD.US,D,20241115,000000,32.01,32.355,31.26,32.32,17537523,0
+HOOD.US,D,20241118,000000,33.11,35.615,32.9,35,36964853,0
+HOOD.US,D,20241119,000000,34.56,36.32,34,35.24,27227493,0
+HOOD.US,D,20241120,000000,37,38.11,35.72,36.08,36004090,0
+HOOD.US,D,20241121,000000,37.125,37.125,34.63,35.09,27042355,0
+HOOD.US,D,20241122,000000,34.98,36.835,34.17,36.65,21650097,0
+HOOD.US,D,20241125,000000,39.22,39.74,37.3,37.85,29944596,0
+HOOD.US,D,20241126,000000,37.05,37.91,36.15,36.42,16612119,0
+HOOD.US,D,20241127,000000,37.51,38.29,37.04,37.65,15118539,0
+HOOD.US,D,20241129,000000,38.62,39.145,37.51,37.54,13399505,0
+HOOD.US,D,20241202,000000,37.9249,38.79,37.52,37.62,16070989,0
+HOOD.US,D,20241203,000000,37.05,38.705,36.61,38.64,17947574,0
+HOOD.US,D,20241204,000000,39.95,40.57,37.78,40,35447137,0
+HOOD.US,D,20241205,000000,42.71,42.76,38.79,38.92,50453547,0
+HOOD.US,D,20241206,000000,39.59,41.71,38.94,41.67,37242728,0
+HOOD.US,D,20241209,000000,41.39,42.09,39.24,39.54,26493408,0
+HOOD.US,D,20241210,000000,39.81,40.5,37.19,37.36,27808778,0
+HOOD.US,D,20241211,000000,38.5,38.55,37.7,37.84,23327709,0
+HOOD.US,D,20241212,000000,37.38,40.19,35.62,39.33,26270381,0
+HOOD.US,D,20241213,000000,39.41,40.3465,38.96,40.2,19794863,0
+HOOD.US,D,20241216,000000,41.02,43.83,40.53,43.2,36584037,0
+HOOD.US,D,20241217,000000,42.31,42.31,40.34,41.63,27260425,0
+HOOD.US,D,20241218,000000,41.44,41.489,36.64,37.08,33565240,0
+HOOD.US,D,20241219,000000,38.48,38.68,36.21,36.94,25513076,0
+HOOD.US,D,20241220,000000,35.11,38.475,34.02,38.33,29109086,0
+HOOD.US,D,20241223,000000,37.92,38.5,37.08,37.5,16662277,0
+HOOD.US,D,20241224,000000,38,39.59,37.69,39.58,10144491,0
+HOOD.US,D,20241226,000000,39.34,40.465,38.8,40.38,11906954,0
+HOOD.US,D,20241227,000000,40.25,40.44,38.22,39.02,14388802,0
+HOOD.US,D,20241230,000000,37.81,38.96,37.4501,38.28,12749635,0
+HOOD.US,D,20241231,000000,38.95,39.1,37.03,37.26,14168069,0
+HOOD.US,D,20250102,000000,38.54,39.7,37.35,39.44,18993324,0
+HOOD.US,D,20250103,000000,39.78,41.38,39.0243,41.35,19978820,0
+HOOD.US,D,20250106,000000,42.11,43.12,41.46,42.71,22219294,0
+HOOD.US,D,20250107,000000,42.33,43.1876,39.865,40.56,17649192,0
+HOOD.US,D,20250108,000000,40.255,40.8299,39.21,40.81,14022227,0
+HOOD.US,D,20250110,000000,40.07,40.53,38.78,40.08,13972851,0
+HOOD.US,D,20250113,000000,39.01,39.7971,38.42,39.59,13763124,0
+HOOD.US,D,20250114,000000,41.8,43.77,41.28,41.76,32498785,0
+HOOD.US,D,20250115,000000,43.99,46.22,43.6426,45.56,32265261,0
+HOOD.US,D,20250116,000000,45.61,46.85,45.25,46.08,18649726,0
+HOOD.US,D,20250117,000000,47.74,49.27,46.97,48.15,35226552,0
+HOOD.US,D,20250121,000000,49.93,50.64,48.15,50,29947067,0
+HOOD.US,D,20250122,000000,50.21,51.09,49.72,50.16,20153173,0
+HOOD.US,D,20250123,000000,49.39,50.91,49.26,50.36,16838695,0
+HOOD.US,D,20250124,000000,50.91,52.06,50.6,51.12,19901090,0
+HOOD.US,D,20250127,000000,48.33,50.145,46.66,47.74,29648685,0
+HOOD.US,D,20250128,000000,47.8977,49.8,47.0107,49.4,17600425,0
+HOOD.US,D,20250129,000000,48.82,51.71,48.6,51.15,17767585,0
+HOOD.US,D,20250130,000000,51.96,53.5098,51.0664,53,16825706,0
+HOOD.US,D,20250131,000000,53.26,53.49,51.635,51.95,14361174,0
+HOOD.US,D,20250203,000000,48.49,52.32,48.08,51.9,19031774,0
+HOOD.US,D,20250204,000000,52,53.31,51.54,52.58,17469554,0
+HOOD.US,D,20250205,000000,52.32,54.33,52.21,54.2,16673362,0
+HOOD.US,D,20250206,000000,54.8,54.88,52.16,53.17,15893947,0
+HOOD.US,D,20250207,000000,54.39,55.98,54.11,55.86,25050330,0
+HOOD.US,D,20250210,000000,57.18,57.27,55.55,56.27,23555924,0
+HOOD.US,D,20250211,000000,55.9,55.9899,53.28,53.34,24210924,0
+HOOD.US,D,20250212,000000,53.1703,56.74,52.65,55.91,48482717,0
+HOOD.US,D,20250213,000000,62.09,66.91,61.2,63.8,77989658,0
+HOOD.US,D,20250214,000000,63.305,66.0799,61.7214,65.28,39353322,0
+HOOD.US,D,20250218,000000,65.21,65.578,59.901,60.44,42371179,0
+HOOD.US,D,20250219,000000,61.09,61.9108,58.65,59.23,26252602,0
+HOOD.US,D,20250220,000000,59.09,59.1,54.23,56.06,36348815,0
+HOOD.US,D,20250221,000000,57.87,57.87,51.44,51.6,33697496,0
+HOOD.US,D,20250224,000000,52.24,52.56,47.97,49.91,40671138,0
+HOOD.US,D,20250225,000000,47.51,48.84,44.02,45.92,59731336,0
+HOOD.US,D,20250226,000000,47.3099,50.52,46.54,48.85,43276502,0
+HOOD.US,D,20250227,000000,51.76,52.93,48.42,48.78,48032953,0
+HOOD.US,D,20250228,000000,48.185,51.17,47.41,50.1,46083537,0
+HOOD.US,D,20250303,000000,54.72,54.8399,46.68,46.89,52710119,0
+HOOD.US,D,20250304,000000,45.19,48.27,42.14,46.22,62405435,0
+HOOD.US,D,20250305,000000,46.7,48.29,44.92,48.12,33830089,0
+HOOD.US,D,20250306,000000,46.23,48.7899,44.66,44.84,40627629,0
+HOOD.US,D,20250307,000000,43.64,45.37,40.95,44.42,53582224,0
+HOOD.US,D,20250310,000000,40.925,41.1974,35.23,35.63,89410578,0
+HOOD.US,D,20250311,000000,36.195,38.35,35.57,36.36,69609283,0
+HOOD.US,D,20250312,000000,38.99,39.671,36.8509,38.92,50844261,0
+HOOD.US,D,20250313,000000,38.27,38.68,35.91,36.02,47786339,0
+HOOD.US,D,20250314,000000,37.4,39.46,37.01,39.24,37821445,0
+HOOD.US,D,20250317,000000,39.35,42.92,38.96,42.02,45895475,0
+HOOD.US,D,20250318,000000,40.8,41.56,38.8495,40.1,44644585,0
+HOOD.US,D,20250319,000000,40.775,43.84,40.1763,42.8,56447054,0
+HOOD.US,D,20250320,000000,42.2,44.24,41.93,43.66,49146631,0
+HOOD.US,D,20250321,000000,41.95,44.73,41.5,44.36,43674238,0
+HOOD.US,D,20250324,000000,46.4,48.99,46.1,48.36,50761994,0
+HOOD.US,D,20250325,000000,48.75,49.88,47.2,48.15,43367872,0
+HOOD.US,D,20250326,000000,47.98,48,43.8,44.73,45124410,0
+HOOD.US,D,20250327,000000,44.11,45.59,43.24,43.99,51945507,0
+HOOD.US,D,20250328,000000,42.69,43.07,40.57,41.92,44330419,0
+HOOD.US,D,20250331,000000,39.775,41.95,38.8382,41.62,40954764,0
+HOOD.US,D,20250401,000000,41.8,43.37,40.61,42.16,42942708,0
+HOOD.US,D,20250402,000000,40.69,43.5986,40.55,42.68,44551414,0
+HOOD.US,D,20250403,000000,37.975,39.8897,37.44,38.26,62216640,0
+HOOD.US,D,20250404,000000,35.625,36.25,31.59,34.51,80694668,0
+HOOD.US,D,20250407,000000,30.6728,37.1078,29.66,35.41,81135643,0
+HOOD.US,D,20250408,000000,37.135,37.85,33.085,34.17,63299885,0
+HOOD.US,D,20250409,000000,33.71,42.68,33.55,42.21,88299924,0
+HOOD.US,D,20250410,000000,40.3,42.13,37.78,40.51,64055469,0
+HOOD.US,D,20250411,000000,40.735,43.79,40.08,43.68,51352111,0
+HOOD.US,D,20250414,000000,45.01,45.09,42.51,44.14,45143549,0
+HOOD.US,D,20250415,000000,44.19,45.56,43.6871,44.08,30788325,0
+HOOD.US,D,20250416,000000,41.86,43.1396,40.07,40.66,46736539,0
+HOOD.US,D,20250417,000000,41.03,41.75,40.12,41.18,23940030,0
+HOOD.US,D,20250421,000000,40.73,41.559,39.21,39.85,27727654,0
+HOOD.US,D,20250422,000000,41.03,43.37,40.8115,42.09,39231991,0
+HOOD.US,D,20250423,000000,45.3,47.22,44.27,44.66,48982836,0
+HOOD.US,D,20250424,000000,45.09,48.28,44.96,48.15,42991303,0
+HOOD.US,D,20250425,000000,48.9,49.99,48.48,49.45,34624078,0
+HOOD.US,D,20250428,000000,50.52,51.07,47.74,48.93,35080971,0
+HOOD.US,D,20250429,000000,49.44,49.8799,48.46,49.37,28708360,0
+HOOD.US,D,20250430,000000,46.41,49.9,46.18,49.11,49380911,0
+HOOD.US,D,20250501,000000,51.125,51.3,46.53,46.62,88530675,0
+HOOD.US,D,20250502,000000,46.775,50.07,46.71,48.59,59187282,0
+HOOD.US,D,20250505,000000,47.21,48.34,45.56,48.05,37137883,0
+HOOD.US,D,20250506,000000,46.325,48.88,45.8248,48.69,31103085,0
+HOOD.US,D,20250507,000000,48.85,50.51,48.3201,49.99,38779341,0
+HOOD.US,D,20250508,000000,51.729,54.84,51.61,54.07,49440028,0
+HOOD.US,D,20250509,000000,54.94,56.315,53.742,54.65,44325538,0
+HOOD.US,D,20250512,000000,59.18,59.33,55.8893,57.43,41385936,0
+HOOD.US,D,20250513,000000,58.92,63.415,58.82,62.57,57297876,0
+HOOD.US,D,20250514,000000,62.375,63.78,61.09,61.39,41568220,0
+HOOD.US,D,20250515,000000,60.305,60.83,57.68,60.68,36789191,0
+HOOD.US,D,20250516,000000,60.905,62.14,60.46,61.76,24538706,0
+HOOD.US,D,20250519,000000,59.855,64.36,59.6801,64.27,34290784,0
+HOOD.US,D,20250520,000000,64.04,65.28,63.35,64.91,31331836,0
+HOOD.US,D,20250521,000000,64.06,66.89,63.3201,63.86,40230111,0
+HOOD.US,D,20250522,000000,64.89,65.875,63.75,64.77,27235011,0
+HOOD.US,D,20250523,000000,62.85,64.46,62.6318,63.17,28585495,0
+HOOD.US,D,20250527,000000,64.96,67.13,63.83,66.02,29735916,0
+HOOD.US,D,20250528,000000,66.14,66.61,64.81,65.14,17994228,0
+HOOD.US,D,20250529,000000,66.325,66.535,63.63,63.95,21419770,0
+HOOD.US,D,20250530,000000,63.59,66.49,62.92,66.15,35691747,0
+HOOD.US,D,20250602,000000,66.03,68.2,65.38,67.98,30252577,0
+HOOD.US,D,20250603,000000,69.9,72.72,69.06,71.72,43343453,0
+HOOD.US,D,20250604,000000,72.96,73,71.13,72.27,31915050,0
+HOOD.US,D,20250605,000000,73.55,76.75,71.2,72.51,65006246,0
+HOOD.US,D,20250606,000000,74.6,77.8,73.1,74.88,66229109,0
+HOOD.US,D,20250609,000000,72.06,73.73,68.56,73.4,65748798,0
+HOOD.US,D,20250610,000000,73.24,74.64,70.75,72.51,39178553,0
+HOOD.US,D,20250611,000000,73.05,75.39,72.32,74.88,34056736,0
+HOOD.US,D,20250612,000000,73.526,75.59,73.23,73.84,22611069,0
+HOOD.US,D,20250613,000000,72,74.8197,71.69,72.6,27789346,0
+HOOD.US,D,20250616,000000,73.7,76.88,73.36,76.75,27114907,0
+HOOD.US,D,20250617,000000,76.11,77.05,72.86,74.95,26677542,0
+HOOD.US,D,20250618,000000,75.17,78.74,74.54,78.35,36185558,0
+HOOD.US,D,20250620,000000,78.47,79.38,75.79,78.5,37245772,0
+HOOD.US,D,20250623,000000,77.86,79.045,74.3901,76.35,35289858,0
+HOOD.US,D,20250624,000000,77.9,82.27,76.83,82.01,42266587,0
+HOOD.US,D,20250625,000000,84.94,85.55,81.9,82.75,38974915,0
+HOOD.US,D,20250626,000000,83.41,84.8,82.53,84.52,25222480,0
+HOOD.US,D,20250627,000000,84.655,84.88,81.92,83.03,37005923,0
+HOOD.US,D,20250630,000000,85.65,94.24,85.5,93.63,101945031,0
+HOOD.US,D,20250701,000000,95.012,99.18,89.7,92.33,121171547,0
+HOOD.US,D,20250702,000000,91.25,100.88,90.9,97.98,113204210,0
+HOOD.US,D,20250703,000000,95.49,95.65,92.11,94.4,56373803,0
+HOOD.US,D,20250707,000000,93.59,95.7,91.25,93.46,49465986,0
+HOOD.US,D,20250708,000000,95.4,98.04,90.7,91.27,59808314,0
+HOOD.US,D,20250709,000000,92.91,94.65,91.741,94.54,42206368,0
+HOOD.US,D,20250710,000000,95.9,98.76,93.5412,98.7,50119503,0
+HOOD.US,D,20250711,000000,97.5,101.5,97.33,98.34,60338881,0
+HOOD.US,D,20250714,000000,100.87,101.89,98.9,99.96,47356264,0
+HOOD.US,D,20250715,000000,99.01,101.26,97.16,99.54,45879352,0
+HOOD.US,D,20250716,000000,100.02,104.62,99.7002,103.25,54717344,0
+HOOD.US,D,20250717,000000,103.535,106.6396,102.72,105.45,39114433,0
+HOOD.US,D,20250718,000000,109.75,113.4393,106.95,109.74,74033263,0
+HOOD.US,D,20250721,000000,109,110.31,104.07,104.34,46430631,0
+HOOD.US,D,20250722,000000,103.71,105.93,98.75,101.85,44667371,0
+HOOD.US,D,20250723,000000,102.13,102.68,100.5401,102.08,33805212,0
+HOOD.US,D,20250724,000000,103,103.0399,100.3201,101.93,26698131,0
+HOOD.US,D,20250725,000000,101.545,106.39,101.05,104.85,35637839,0
+HOOD.US,D,20250728,000000,105.84,107.13,104.66,106.77,30578430,0
+HOOD.US,D,20250729,000000,106.61,107.42,103,103.32,30568005,0
+HOOD.US,D,20250730,000000,103.85,107.46,103.35,106.1,39913478,0
+HOOD.US,D,20250731,000000,103.865,109.06,101.07,103.05,58057600,0
+HOOD.US,D,20250801,000000,97.8,104.59,93.36,99.9,76745146,0
+HOOD.US,D,20250804,000000,101.229,106.79,97.1532,106.37,46466004,0
+HOOD.US,D,20250805,000000,105.97,107.3,103.22,105.46,33460912,0
+HOOD.US,D,20250806,000000,104.505,105.9,101.18,105.65,33023516,0
+HOOD.US,D,20250807,000000,107.89,112.6344,107.4,111.23,44736013,0
+HOOD.US,D,20250808,000000,111.5,117,110.9,114.63,41905731,0
+HOOD.US,D,20250811,000000,116.22,117.47,113.39,113.62,36942289,0
+HOOD.US,D,20250812,000000,115.04,117.7,113.18,114.09,31527526,0
+HOOD.US,D,20250813,000000,115.65,116.4,107.28,108.62,54719732,0
+HOOD.US,D,20250814,000000,107.88,111.46,106.31,110.71,34395254,0
+HOOD.US,D,20250815,000000,110.73,114.36,108.61,114.17,32215892,0
+HOOD.US,D,20250818,000000,113,115.09,109.78,115.02,35579151,0
+HOOD.US,D,20250819,000000,116.12,117.46,106.5,107.5,49635654,0
+HOOD.US,D,20250820,000000,106.665,107.98,99,105.34,56515326,0
+HOOD.US,D,20250821,000000,105.03,108.21,104.35,106.3,34679023,0
+HOOD.US,D,20250822,000000,105.53,111.8825,103.8,109.32,39922157,0
+HOOD.US,D,20250825,000000,108.49,109.85,105.95,107.94,29478095,0
+HOOD.US,D,20250826,000000,106.85,109.3599,105.12,108.8,27361013,0
+HOOD.US,D,20250827,000000,108.69,109.27,102.81,102.92,35942678,0
+HOOD.US,D,20250828,000000,104,105.3999,102.76,103.69,26059141,0
+HOOD.US,D,20250829,000000,102.84,104.4,101.93,104.03,22269179,0
+HOOD.US,D,20250902,000000,100.34,101.9,97.9,100.84,40899095,0
+HOOD.US,D,20250903,000000,101.59,102.69,99.41,100.82,24194756,0
+HOOD.US,D,20250904,000000,100.75,104.75,100.6,102.91,30626334,0
+HOOD.US,D,20250905,000000,104.98,106.03,95.66,101.25,62538423,0
+HOOD.US,D,20250908,000000,110.63,117.3,110.12,117.28,102382375,0
+HOOD.US,D,20250909,000000,116.53,118.7,113.76,118.5,51536303,0
+HOOD.US,D,20250910,000000,120.83,123.44,116.69,117.46,46671204,0
+HOOD.US,D,20250911,000000,117.88,121.69,117.3701,117.75,35760928,0
+HOOD.US,D,20250912,000000,117.93,118.57,114.05,115.03,37245773,0
+HOOD.US,D,20250915,000000,115.345,116.53,112.4246,114.83,36787486,0
+HOOD.US,D,20250916,000000,115.06,118.13,113.79,117.38,36628509,0
+HOOD.US,D,20250917,000000,117.09,119.13,114.89,118.64,34516595,0
+HOOD.US,D,20250918,000000,120.08,124.36,119.8591,120.91,35865098,0
+HOOD.US,D,20250919,000000,121.7,125.18,121,124.78,202388423,0
+HOOD.US,D,20250922,000000,123.625,126.64,122.2,124.89,33482558,0
+HOOD.US,D,20250923,000000,125.41,127.78,124.07,126.2,28923462,0
+HOOD.US,D,20250924,000000,127.515,130.07,125,126.8,26956422,0
+HOOD.US,D,20250925,000000,123.33,125.8,120.62,122.65,32876011,0
+HOOD.US,D,20250926,000000,124.18,125.06,120.46,121.78,25714763,0
+HOOD.US,D,20250929,000000,123.78,136.84,123.78,136.72,62109857,0
+HOOD.US,D,20250930,000000,135.67,143.6199,135.57,143.18,50851183,0
+HOOD.US,D,20251001,000000,141.26,143.17,137.78,139.14,34759580,0
+HOOD.US,D,20251002,000000,142.78,146.7,140.15,145.7,34579909,0
+HOOD.US,D,20251003,000000,146.82,150.21,145.2301,148.67,34531713,0
+HOOD.US,D,20251006,000000,153,153.8599,144.1194,144.26,28116986,0
+HOOD.US,D,20251007,000000,146.33,147.12,141.26,145,24867369,0
+HOOD.US,D,20251008,000000,146.11,151.35,144.55,150.87,23927612,0
+HOOD.US,D,20251009,000000,150.51,153.08,147.3,152.46,19632970,0
+HOOD.US,D,20251010,000000,151.505,153.5597,138.94,138.96,41634279,0
+HOOD.US,D,20251013,000000,144.62,146.56,136.52,140.68,28260773,0
+HOOD.US,D,20251014,000000,136.72,141.21,133.05,134.95,31170980,0
+HOOD.US,D,20251015,000000,138.095,139.65,133.535,134.15,22186986,0
+HOOD.US,D,20251016,000000,135.38,137.4799,130.57,131.44,23359423,0
+HOOD.US,D,20251017,000000,128.16,131.205,125.6,129.91,25237067,0
+HOOD.US,D,20251020,000000,133.425,140.198,132.9,135.8,27605895,0
+HOOD.US,D,20251021,000000,135.29,135.31,131.35,131.84,19498346,0
+HOOD.US,D,20251022,000000,131.63,132.36,120.88,127.22,37786938,0
+HOOD.US,D,20251023,000000,128.28,135.57,127.28,134.33,24591140,0
+HOOD.US,D,20251024,000000,137.99,142.1999,137.1,139.79,24330362,0
+HOOD.US,D,20251027,000000,144.99,149.2,143.18,145.86,25833297,0
+HOOD.US,D,20251028,000000,146,148.11,145.63,146.25,13446690,0
+HOOD.US,D,20251029,000000,146,147.72,142.74,144.8,19792599,0
+HOOD.US,D,20251030,000000,142.39,144.15,137.25,138.07,19706949,0
+HOOD.US,D,20251031,000000,143.6,150.47,143.3,146.78,26028101,0
+HOOD.US,D,20251103,000000,148.79,149.4124,142.5,147.08,17187616,0
+HOOD.US,D,20251104,000000,139.87,144.4,136.63,136.8,26617671,0
+HOOD.US,D,20251105,000000,139.635,144.77,135.51,142.48,32318454,0
+HOOD.US,D,20251106,000000,140,140.16,126.15,127.08,50477785,0
+HOOD.US,D,20251107,000000,123.766,132.2,120.7,130.36,44897800,0
+HOOD.US,D,20251110,000000,135.45,138.99,131.65,135.88,30980486,0
+HOOD.US,D,20251111,000000,133.99,134.6669,130.9,131.93,17218426,0
+HOOD.US,D,20251112,000000,133.33,133.84,128.3301,132.98,22044560,0
+HOOD.US,D,20251113,000000,129.87,130.15,119.47,121.53,36727266,0
+HOOD.US,D,20251114,000000,115.15,126.5,114,122.5,32063766,0
+HOOD.US,D,20251117,000000,120.495,120.98,112.42,115.97,40078567,0
+HOOD.US,D,20251118,000000,113.91,116.9706,112.35,114.3,28581139,0
+HOOD.US,D,20251119,000000,114.74,119.2,113.55,118.16,25278834,0
+HOOD.US,D,20251120,000000,121.63,122.63,105.235,106.21,42907299,0
+HOOD.US,D,20251121,000000,107.84,109.99,102.1,107.3,40155620,0
+HOOD.US,D,20251124,000000,109.915,115.72,108.64,114.97,30736501,0
+HOOD.US,D,20251125,000000,112.465,116.81,109.19,115.57,22078847,0
+HOOD.US,D,20251126,000000,121.33,128.9,120.86,128.2,47127643,0
+HOOD.US,D,20251128,000000,128.075,129.95,127.15,128.49,12783443,0
+HOOD.US,D,20251201,000000,123.45,125.2899,118.86,123.24,31467271,0
+HOOD.US,D,20251202,000000,125.25,129.18,124.51,125.95,25394758,0
+HOOD.US,D,20251203,000000,126.1,134.34,124.4,133.64,25004525,0
+HOOD.US,D,20251204,000000,133.21,137.36,132.77,137.08,20572086,0
+HOOD.US,D,20251205,000000,135.06,135.24,129.96,131.95,23122973,0
+HOOD.US,D,20251208,000000,134.1,138.09,132.0017,136.43,22593100,0
+HOOD.US,D,20251209,000000,134.5,139.75,133.57,135.71,18948210,0
+HOOD.US,D,20251210,000000,135.26,137.46,133.43,135.66,18232080,0
+HOOD.US,D,20251211,000000,131.775,131.775,122.53,123.38,44624831,0
+HOOD.US,D,20251212,000000,125.34,125.65,117.835,119.5,31553298,0
+HOOD.US,D,20251215,000000,120.4,120.66,114.1005,115.26,28421952,0
+HOOD.US,D,20251216,000000,116.695,120.7,115.76,119.4,21011889,0
+HOOD.US,D,20251217,000000,120.97,124.7,115.59,115.8,36269954,0
+HOOD.US,D,20251218,000000,121.87,124.25,117.05,117.16,24274257,0
+HOOD.US,D,20251219,000000,119.47,122.96,118.2,121.35,27580852,0
+HOOD.US,D,20251222,000000,123.51,124.55,121.07,122.37,16976961,0
+HOOD.US,D,20251223,000000,120.295,121.15,116.75,120.24,16953514,0
+HOOD.US,D,20251224,000000,119.96,120.67,118.6,120.44,7980732,0
+HOOD.US,D,20251226,000000,120.71,121.03,117.7,118.13,12959108,0
+HOOD.US,D,20251229,000000,116.89,118.95,116.02,117.43,15386389,0
+HOOD.US,D,20251230,000000,117.625,118.6363,115.18,115.45,16471551,0
+HOOD.US,D,20251231,000000,114.84,115.65,112.85,113.1,15992237,0
+HOOD.US,D,20260102,000000,115.478,116.03,110.41,115.21,25793456,0
+HOOD.US,D,20260105,000000,117.92,123.4199,117.55,123.24,26231024,0
+HOOD.US,D,20260106,000000,124.16,124.35,118.0498,121.7,20349847,0
+HOOD.US,D,20260107,000000,120.05,120.1,116.5501,116.97,18916838,0
+HOOD.US,D,20260108,000000,115.75,117.32,113.87,115.39,20102352,0
+HOOD.US,D,20260109,000000,116.975,118.23,114.882,115.27,18094807,0
+HOOD.US,D,20260112,000000,114.51,119.62,114.455,117.52,17111701,0
+HOOD.US,D,20260113,000000,117.4,120.43,116,120.24,20026085,0
+HOOD.US,D,20260114,000000,120.29,120.88,116.61,119.67,17838676,0
+HOOD.US,D,20260115,000000,119.61,119.8799,110.13,110.35,33323921,0
+HOOD.US,D,20260116,000000,111.05,111.25,106.88,108.74,30258481,0
+HOOD.US,D,20260120,000000,105,108.35,104.4501,105.78,23515700,0
+HOOD.US,D,20260121,000000,105.725,108.5,104.95,105.92,20051270,0
+HOOD.US,D,20260122,000000,107.48,108.08,105.1,106.25,14834367,0
+HOOD.US,D,20260123,000000,106.9,111.46,106.5,106.99,17691110,0
+HOOD.US,D,20260126,000000,106.26,108.49,104.83,107,11501606,0
+HOOD.US,D,20260127,000000,107.7,109.049,104.66,105.24,18339511,0
+HOOD.US,D,20260128,000000,105.29,107.25,103,103.4,22380160,0
+HOOD.US,D,20260129,000000,103.82,103.82,99.2,101.24,29463831,0
+HOOD.US,D,20260130,000000,102.735,104.3,98.37,99.48,23773098,0
+HOOD.US,D,20260202,000000,95.88,95.885,88.67,89.91,59741795,0
+HOOD.US,D,20260203,000000,90.1,90.35,84.93,87.07,36550000,0
+HOOD.US,D,20260204,000000,84.77,85.3,77.62,80.62,62547862,0
+HOOD.US,D,20260205,000000,77.67,79.41,71.87,72.68,56483080,0
+HOOD.US,D,20260206,000000,77.86,84.3,77.12,82.82,54593875,0
+HOOD.US,D,20260209,000000,84.88,88.6,82.83,86.56,41278076,0
+HOOD.US,D,20260210,000000,85.315,88.22,85.21,85.6,41823769,0
+HOOD.US,D,20260211,000000,77.875,79.9,74.25,77.97,68727554,0
+HOOD.US,D,20260212,000000,78.87,79,70.43,71.12,57569308,0
+HOOD.US,D,20260213,000000,72.465,77.0752,71.52,75.97,43506942,0
+HOOD.US,D,20260217,000000,74.34,76.72,72.87,75.44,31818504,0
+HOOD.US,D,20260218,000000,74.79,78.265,74.06,75.18,25588547,0

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

@@ -0,0 +1,1274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUDI.US,D,20210122,000000,9.01,9.92,6.62,7.13,1472000,0
+HUDI.US,D,20210125,000000,6.79,6.92,5.79,6.15,529746,0
+HUDI.US,D,20210126,000000,6.3,6.61,6.11,6.61,189937,0
+HUDI.US,D,20210127,000000,6.54,6.55,6.17,6.31,103368,0
+HUDI.US,D,20210128,000000,6.19,6.2862,6.02,6.09,65037,0
+HUDI.US,D,20210129,000000,5.95,6.15,5.85,5.97,73198,0
+HUDI.US,D,20210201,000000,5.97,6.34,5.5,5.85,178767,0
+HUDI.US,D,20210202,000000,5.84,5.85,5.75,5.77,37487,0
+HUDI.US,D,20210203,000000,5.71,6.63,5.71,6.49,245854,0
+HUDI.US,D,20210204,000000,6.49,6.6099,6.32,6.43,97589,0
+HUDI.US,D,20210205,000000,6.53,6.53,6.12,6.15,66576,0
+HUDI.US,D,20210208,000000,6.175,6.3175,6.07,6.12,52140,0
+HUDI.US,D,20210209,000000,6.15,6.24,6.07,6.07,36665,0
+HUDI.US,D,20210210,000000,6.1,6.2895,6.03,6.1,75978,0
+HUDI.US,D,20210211,000000,6.07,6.33,6.07,6.32,60768,0
+HUDI.US,D,20210212,000000,6.2,6.55,6.1713,6.42,77929,0
+HUDI.US,D,20210216,000000,6.48,6.48,6.22,6.22,62609,0
+HUDI.US,D,20210217,000000,6.25,6.49,6.25,6.3,19238,0
+HUDI.US,D,20210218,000000,6.23,6.4174,6.14,6.25,43265,0
+HUDI.US,D,20210219,000000,6.22,6.26,6.15,6.26,41257,0
+HUDI.US,D,20210222,000000,6.2111,7.2,5.9,7.2,353372,0
+HUDI.US,D,20210223,000000,6.56,6.6,6.02,6.02,106246,0
+HUDI.US,D,20210224,000000,6.1,6.27,6.02,6.26,61896,0
+HUDI.US,D,20210225,000000,6.06,6.2,5.1,5.1,124618,0
+HUDI.US,D,20210226,000000,5.21,5.68,5.2,5.64,62293,0
+HUDI.US,D,20210301,000000,5.58,5.926,5.5497,5.68,16367,0
+HUDI.US,D,20210302,000000,5.57,5.8,5.57,5.68,14129,0
+HUDI.US,D,20210303,000000,5.9209,5.9209,5.51,5.51,28065,0
+HUDI.US,D,20210304,000000,5.4,5.55,4.93,5.23,36722,0
+HUDI.US,D,20210305,000000,5.28,5.37,4.67,5.03,27298,0
+HUDI.US,D,20210308,000000,4.99,5.45,4.8628,5.13,13515,0
+HUDI.US,D,20210309,000000,5.1904,5.35,4.97,5.23,13292,0
+HUDI.US,D,20210310,000000,5.225,5.67,5.22,5.6,37863,0
+HUDI.US,D,20210311,000000,5.36,5.62,5.3,5.5,48084,0
+HUDI.US,D,20210312,000000,5.6,5.7999,5.4,5.68,23093,0
+HUDI.US,D,20210315,000000,5.49,5.72,5.49,5.67,8496,0
+HUDI.US,D,20210316,000000,5.61,5.66,5.43,5.55,10339,0
+HUDI.US,D,20210317,000000,5.52,6.49,5.5,5.88,73398,0
+HUDI.US,D,20210318,000000,5.99,6.73,5.6,5.87,470637,0
+HUDI.US,D,20210319,000000,5.53,6.25,5.53,6.25,21038,0
+HUDI.US,D,20210322,000000,6.06,6.06,5.6701,5.7,12540,0
+HUDI.US,D,20210323,000000,5.63,5.745,5.5,5.62,25685,0
+HUDI.US,D,20210324,000000,5.25,5.61,5.25,5.48,37450,0
+HUDI.US,D,20210325,000000,5.42,5.42,5.2,5.22,29870,0
+HUDI.US,D,20210326,000000,5.31,5.44,5.21,5.34,38549,0
+HUDI.US,D,20210329,000000,5.33,5.61,5.23,5.255,9425,0
+HUDI.US,D,20210330,000000,5.48,5.48,5.2727,5.45,3113,0
+HUDI.US,D,20210331,000000,5.53,5.7,5.26,5.6,15729,0
+HUDI.US,D,20210401,000000,5.595,5.83,5.5719,5.75,24076,0
+HUDI.US,D,20210405,000000,5.74,5.81,5.4,5.73,17801,0
+HUDI.US,D,20210406,000000,5.4,5.8,5.35,5.74,11047,0
+HUDI.US,D,20210407,000000,5.75,5.7999,5.4401,5.48,19258,0
+HUDI.US,D,20210408,000000,5.49,5.73,5.4053,5.55,10199,0
+HUDI.US,D,20210409,000000,5.68,6.37,5.4,5.55,754977,0
+HUDI.US,D,20210412,000000,5.38,5.58,5.18,5.32,58886,0
+HUDI.US,D,20210413,000000,5.34,5.44,5.0801,5.34,28195,0
+HUDI.US,D,20210414,000000,5.12,5.27,5.06,5.17,30341,0
+HUDI.US,D,20210415,000000,5.0619,5.25,4.89,5.05,28064,0
+HUDI.US,D,20210416,000000,5.05,5.0562,4.31,4.46,110278,0
+HUDI.US,D,20210419,000000,4.4,4.6057,4.37,4.51,19658,0
+HUDI.US,D,20210420,000000,4.5079,4.5079,3.91,3.96,88306,0
+HUDI.US,D,20210421,000000,4.04,4.38,4,4.2,36174,0
+HUDI.US,D,20210422,000000,4.22,4.35,4.08,4.1,38932,0
+HUDI.US,D,20210423,000000,4.16,4.48,4.16,4.31,12819,0
+HUDI.US,D,20210426,000000,4.42,4.61,4.2285,4.56,20005,0
+HUDI.US,D,20210427,000000,4.56,4.81,4.22,4.68,28324,0
+HUDI.US,D,20210428,000000,4.74,4.92,4.5,4.91,27287,0
+HUDI.US,D,20210429,000000,4.86,5.0846,4.67,4.93,45829,0
+HUDI.US,D,20210430,000000,4.96,5.15,4.9,5.12,16631,0
+HUDI.US,D,20210503,000000,5.05,5.29,4.5701,5.11,14495,0
+HUDI.US,D,20210504,000000,4.9305,5.1,4.72,4.99,5946,0
+HUDI.US,D,20210505,000000,4.935,4.97,4.7201,4.8,11400,0
+HUDI.US,D,20210506,000000,4.5439,5.0039,4.5439,4.84,8216,0
+HUDI.US,D,20210507,000000,4.88,5.18,4.705,5.18,27077,0
+HUDI.US,D,20210510,000000,5.25,5.26,4.86,5.11,20888,0
+HUDI.US,D,20210511,000000,5,5,4.52,5,8734,0
+HUDI.US,D,20210512,000000,4.74,5.072,4.49,4.52,18575,0
+HUDI.US,D,20210513,000000,4.52,5.14,4.41,5.11,84784,0
+HUDI.US,D,20210514,000000,5.11,5.11,4.63,5,17881,0
+HUDI.US,D,20210517,000000,4.7119,4.95,4.7119,4.87,2634,0
+HUDI.US,D,20210518,000000,4.83,5.2,4.7,5.11,11340,0
+HUDI.US,D,20210519,000000,5.07,5.07,4.6503,4.97,3371,0
+HUDI.US,D,20210520,000000,5.1,5.11,4.83,5.05,11117,0
+HUDI.US,D,20210521,000000,4.975,5.1,4.9,5.1,14478,0
+HUDI.US,D,20210524,000000,4.9235,5.1,4.81,5.05,9926,0
+HUDI.US,D,20210525,000000,4.9193,5.1862,4.69,5,12802,0
+HUDI.US,D,20210526,000000,4.79,5.05,4.65,5,3500,0
+HUDI.US,D,20210527,000000,4.9001,5.025,4.89,5,27804,0
+HUDI.US,D,20210528,000000,5,5.12,5,5.1,9214,0
+HUDI.US,D,20210601,000000,5.2,5.2,5,5.02,2680,0
+HUDI.US,D,20210602,000000,5,5.02,4.76,4.88,38329,0
+HUDI.US,D,20210603,000000,4.92,4.98,4.665,4.98,42758,0
+HUDI.US,D,20210604,000000,4.73,5.0302,4.7,5.01,32009,0
+HUDI.US,D,20210607,000000,5.01,5.01,4.76,5,5836,0
+HUDI.US,D,20210608,000000,4.95,4.9899,4.69,4.94,40627,0
+HUDI.US,D,20210609,000000,4.8713,5.18,4.747,4.98,30357,0
+HUDI.US,D,20210610,000000,4.9,4.96,4.74,4.96,21688,0
+HUDI.US,D,20210611,000000,4.91,5.1499,4.84,4.94,98683,0
+HUDI.US,D,20210614,000000,4.93,4.9339,4.6611,4.74,193981,0
+HUDI.US,D,20210615,000000,4.78,4.852,4.44,4.62,24865,0
+HUDI.US,D,20210616,000000,4.43,4.8,4.42,4.6,25373,0
+HUDI.US,D,20210617,000000,4.78,4.94,4.7,4.9,34365,0
+HUDI.US,D,20210618,000000,4.9,5.06,4.74,4.8,22307,0
+HUDI.US,D,20210621,000000,4.81,4.91,4.55,4.73,29907,0
+HUDI.US,D,20210622,000000,4.66,4.95,4.47,4.86,22910,0
+HUDI.US,D,20210623,000000,4.91,5.05,4.77,5.05,48925,0
+HUDI.US,D,20210624,000000,4.9601,5.05,4.9,4.95,5805,0
+HUDI.US,D,20210625,000000,4.9,5,4.76,4.884,49469,0
+HUDI.US,D,20210628,000000,4.83,4.905,4.62,4.8,65837,0
+HUDI.US,D,20210629,000000,4.515,4.8897,4.515,4.77,47194,0
+HUDI.US,D,20210630,000000,4.72,4.99,4.62,4.85,47262,0
+HUDI.US,D,20210701,000000,4.79,4.85,4.7,4.85,2367,0
+HUDI.US,D,20210702,000000,4.71,4.89,4.63,4.87,3320,0
+HUDI.US,D,20210706,000000,4.8,4.8777,4.6,4.69,7681,0
+HUDI.US,D,20210707,000000,4.65,4.8697,4.6233,4.75,17526,0
+HUDI.US,D,20210708,000000,4.595,4.7,4.51,4.7,27443,0
+HUDI.US,D,20210709,000000,4.5101,4.715,4.46,4.7,14405,0
+HUDI.US,D,20210712,000000,4.56,4.66,4.5,4.66,1914,0
+HUDI.US,D,20210713,000000,4.495,4.83,4.36,4.685,49816,0
+HUDI.US,D,20210714,000000,4.77,5,4.68,4.92,534160,0
+HUDI.US,D,20210715,000000,6.02,6.7,4.85,5.5,13006644,0
+HUDI.US,D,20210716,000000,4.975,5.38,4.8,5.02,553331,0
+HUDI.US,D,20210719,000000,4.76,5.17,4.76,4.76,101999,0
+HUDI.US,D,20210720,000000,4.77,4.93,4.45,4.66,137766,0
+HUDI.US,D,20210721,000000,4.79,5.13,4.7,5.05,121991,0
+HUDI.US,D,20210722,000000,4.96,5.04,4.46,4.64,118293,0
+HUDI.US,D,20210723,000000,4.67,4.92,4.6,4.79,88371,0
+HUDI.US,D,20210726,000000,4.73,4.73,4.32,4.55,29845,0
+HUDI.US,D,20210727,000000,4.45,4.48,4.2,4.3,35084,0
+HUDI.US,D,20210728,000000,4.4843,4.6562,4.12,4.6,99136,0
+HUDI.US,D,20210729,000000,4.65,4.94,4.33,4.61,102555,0
+HUDI.US,D,20210730,000000,4.88,4.9615,4.44,4.66,44876,0
+HUDI.US,D,20210802,000000,4.61,4.61,4.43,4.43,14785,0
+HUDI.US,D,20210803,000000,4.43,4.5,4.28,4.3291,27447,0
+HUDI.US,D,20210804,000000,4.23,4.64,4.23,4.44,10979,0
+HUDI.US,D,20210805,000000,4.39,4.58,4.3452,4.43,23446,0
+HUDI.US,D,20210806,000000,4.43,4.6,4.1901,4.42,19479,0
+HUDI.US,D,20210809,000000,4.38,4.43,4.34,4.37,3060,0
+HUDI.US,D,20210810,000000,4.34,4.5,4.2301,4.33,7559,0
+HUDI.US,D,20210811,000000,4.3301,4.34,4.33,4.34,1914,0
+HUDI.US,D,20210812,000000,4.29,4.5,4.29,4.34,9675,0
+HUDI.US,D,20210813,000000,4.31,4.33,3.68,3.91,216416,0
+HUDI.US,D,20210816,000000,3.84,3.8464,2.83,3.01,241886,0
+HUDI.US,D,20210817,000000,2.93,3.28,2.8723,3.04,142519,0
+HUDI.US,D,20210818,000000,2.99,3.21,2.9,2.96,16143,0
+HUDI.US,D,20210819,000000,2.95,3.33,2.94,3.18,157012,0
+HUDI.US,D,20210820,000000,3.13,3.29,3,3.06,82931,0
+HUDI.US,D,20210823,000000,3.02,3.1359,2.84,3.09,12477,0
+HUDI.US,D,20210824,000000,3.08,3.1039,2.96,3.0813,8275,0
+HUDI.US,D,20210825,000000,3.1053,3.56,3.09,3.371,71372,0
+HUDI.US,D,20210826,000000,3.4,3.78,3.4,3.48,33776,0
+HUDI.US,D,20210827,000000,3.54,4.14,3.54,4.04,83385,0
+HUDI.US,D,20210830,000000,3.6581,4.01,3.6581,3.9,68087,0
+HUDI.US,D,20210831,000000,3.97,4.15,3.97,4.09,24775,0
+HUDI.US,D,20210901,000000,4.01,4.42,3.9001,4.41,74291,0
+HUDI.US,D,20210902,000000,4.42,4.43,4.29,4.32,124441,0
+HUDI.US,D,20210903,000000,4.39,4.45,4.07,4.29,106406,0
+HUDI.US,D,20210907,000000,4.33,4.43,4.2,4.43,6414,0
+HUDI.US,D,20210908,000000,4.34,4.43,4.1006,4.16,75074,0
+HUDI.US,D,20210909,000000,4.2204,4.2204,4.2204,4.2204,439,0
+HUDI.US,D,20210910,000000,4.36,4.4358,4.35,4.4,7443,0
+HUDI.US,D,20210913,000000,4.23,4.38,4.1602,4.38,8323,0
+HUDI.US,D,20210914,000000,4.4,4.4,4.3303,4.37,2583,0
+HUDI.US,D,20210915,000000,4.31,4.38,4.25,4.365,13019,0
+HUDI.US,D,20210916,000000,4.35,4.35,4.31,4.35,6324,0
+HUDI.US,D,20210917,000000,4.35,4.56,4.3201,4.45,24240,0
+HUDI.US,D,20210920,000000,4.4,4.48,4.2,4.32,17026,0
+HUDI.US,D,20210921,000000,4.35,4.45,4.23,4.33,27114,0
+HUDI.US,D,20210922,000000,4.213,4.5,4.213,4.35,28305,0
+HUDI.US,D,20210923,000000,4.34,4.5,4.34,4.49,19546,0
+HUDI.US,D,20210924,000000,4.48,4.49,4.28,4.44,6361,0
+HUDI.US,D,20210927,000000,4.18,4.42,4.18,4.33,3732,0
+HUDI.US,D,20210928,000000,4.34,4.39,4.28,4.28,5099,0
+HUDI.US,D,20210929,000000,4.3,4.4,4.28,4.28,7626,0
+HUDI.US,D,20210930,000000,4.29,4.5,4.29,4.5,4422,0
+HUDI.US,D,20211001,000000,4.4832,4.4832,4.06,4.18,40122,0
+HUDI.US,D,20211004,000000,4,4.21,3.69,3.91,57935,0
+HUDI.US,D,20211005,000000,3.8,3.961,3.18,3.31,104363,0
+HUDI.US,D,20211006,000000,3.26,3.31,2.9502,3,60969,0
+HUDI.US,D,20211007,000000,2.95,3.3,2.95,3.15,25937,0
+HUDI.US,D,20211008,000000,3.22,4.34,3.21,4.3199,1352826,0
+HUDI.US,D,20211011,000000,4.05,4.6,3.8,4.57,256783,0
+HUDI.US,D,20211012,000000,4.57,5.1,4.3,5.01,382840,0
+HUDI.US,D,20211013,000000,4.8744,6.38,4.86,5.99,467395,0
+HUDI.US,D,20211014,000000,5.99,6.99,5.4225,6.6,451986,0
+HUDI.US,D,20211015,000000,7.1965,7.39,6.5,7.3,309240,0
+HUDI.US,D,20211018,000000,7.16,8.69,7.1178,8.49,573961,0
+HUDI.US,D,20211019,000000,8.85,10.81,8.3,10.7,740046,0
+HUDI.US,D,20211020,000000,9.84,11.98,9.17,11.84,1722981,0
+HUDI.US,D,20211021,000000,11.37,14.6622,10.82,14.19,2756815,0
+HUDI.US,D,20211022,000000,12.83,15.95,12.05,13.67,911585,0
+HUDI.US,D,20211025,000000,13.1,23.44,11.79,16.57,3197924,0
+HUDI.US,D,20211026,000000,16.4067,22.9499,15.5,22.26,2053411,0
+HUDI.US,D,20211027,000000,21.95,28,17.88,23.94,2528106,0
+HUDI.US,D,20211028,000000,22.04,28.5,21.405,28.3,1062335,0
+HUDI.US,D,20211029,000000,22.84,26.78,14.15,17.29,12614502,0
+HUDI.US,D,20211101,000000,15.56,19.7,14.9,18.73,1580329,0
+HUDI.US,D,20211102,000000,18,25.99,17.42,24.31,1677275,0
+HUDI.US,D,20211103,000000,30.22,35.7,20.88,23,5500255,0
+HUDI.US,D,20211104,000000,23,25,22.6,24.42,633915,0
+HUDI.US,D,20211105,000000,24.08,24.36,21.3801,23.9,424748,0
+HUDI.US,D,20211108,000000,24.5,25.5,23.37,24.52,418334,0
+HUDI.US,D,20211109,000000,24.34,25.79,22.4,25.79,538063,0
+HUDI.US,D,20211110,000000,24.88,30.5755,24.1,28,750720,0
+HUDI.US,D,20211111,000000,27.91,27.91,20.5,21,518542,0
+HUDI.US,D,20211112,000000,21.5,22.2,19.5,20.81,303338,0
+HUDI.US,D,20211115,000000,20.825,21.3,19,19.78,249666,0
+HUDI.US,D,20211116,000000,19.77,20.19,18,19.77,299354,0
+HUDI.US,D,20211117,000000,20,20.24,18.4431,20,99191,0
+HUDI.US,D,20211118,000000,19.44,20,18.291,19,95830,0
+HUDI.US,D,20211119,000000,19.36,19.46,18.23,18.95,61878,0
+HUDI.US,D,20211122,000000,18.89,18.95,18.26,18.8,28764,0
+HUDI.US,D,20211123,000000,18.8,19.68,17.26,17.88,85883,0
+HUDI.US,D,20211124,000000,17.5,19.19,16.6,19,504834,0
+HUDI.US,D,20211126,000000,18,19.64,18,19.45,48844,0
+HUDI.US,D,20211129,000000,19.12,19.13,16.15,16.48,152297,0
+HUDI.US,D,20211130,000000,16.58,17.8,16.5001,17.58,86340,0
+HUDI.US,D,20211201,000000,17.82,18.17,16.17,16.56,49518,0
+HUDI.US,D,20211202,000000,16.8,18.51,16.71,17.6,206477,0
+HUDI.US,D,20211203,000000,17.5,17.6,16.05,16.37,64421,0
+HUDI.US,D,20211206,000000,18.06,21.38,15.71,17,785700,0
+HUDI.US,D,20211207,000000,17.3391,20.0565,17.33,19.99,139167,0
+HUDI.US,D,20211208,000000,19.34,23.4804,19.34,23.01,159553,0
+HUDI.US,D,20211209,000000,22.88,28.49,22.85,27.65,277031,0
+HUDI.US,D,20211210,000000,27.5,27.99,24.49,27.57,223407,0
+HUDI.US,D,20211213,000000,27.5,31.8,26.25,31.15,271034,0
+HUDI.US,D,20211214,000000,31,33.1985,30.51,32.5,219362,0
+HUDI.US,D,20211215,000000,32.18,32.26,26.35,27.62,347416,0
+HUDI.US,D,20211216,000000,28.15,29.36,25.5831,29.31,176391,0
+HUDI.US,D,20211217,000000,28.69,32.58,27.4938,32.58,119972,0
+HUDI.US,D,20211220,000000,31.49,31.99,29.5,31.27,119261,0
+HUDI.US,D,20211221,000000,31.94,32.67,30.28,32.32,61191,0
+HUDI.US,D,20211222,000000,32.46,35.42,22.19,34.61,677889,0
+HUDI.US,D,20211223,000000,32.92,33.999,29.6006,33.35,169334,0
+HUDI.US,D,20211227,000000,32.88,33.68,31.41,32.03,70815,0
+HUDI.US,D,20211228,000000,31.26,31.76,29.51,29.7,42799,0
+HUDI.US,D,20211229,000000,29.18,32,29.01,31.93,93163,0
+HUDI.US,D,20211230,000000,32,32.95,30.125,32.83,58753,0
+HUDI.US,D,20211231,000000,32,32.3,31.41,32.01,21104,0
+HUDI.US,D,20220103,000000,31.97,32.25,28.92,30.05,150383,0
+HUDI.US,D,20220104,000000,28.52,30.68,28.52,30.21,73856,0
+HUDI.US,D,20220105,000000,30,30,27.27,27.57,104912,0
+HUDI.US,D,20220106,000000,27.5,28.9,26.05,27.94,38871,0
+HUDI.US,D,20220107,000000,28.04,29.97,27.63,29.87,38203,0
+HUDI.US,D,20220110,000000,29.35,29.58,27,27.4,49351,0
+HUDI.US,D,20220111,000000,21.94,24.9999,8.95,20.8,9095173,0
+HUDI.US,D,20220112,000000,18.16,21.99,17.21,20.8,819177,0
+HUDI.US,D,20220113,000000,20.08,21.16,20.0501,20.4,90225,0
+HUDI.US,D,20220114,000000,19.64,20.22,18.4,19.76,92013,0
+HUDI.US,D,20220118,000000,19.76,20.3453,15.52,17.81,252810,0
+HUDI.US,D,20220119,000000,18,18.5,17.1,17.8,76298,0
+HUDI.US,D,20220120,000000,17.46,17.61,15.68,15.81,65110,0
+HUDI.US,D,20220121,000000,15.46,16.1199,14.49,15.14,66042,0
+HUDI.US,D,20220124,000000,14.17,16.5,14.17,15.5,106706,0
+HUDI.US,D,20220125,000000,15.02,16.65,14.6964,16.56,81309,0
+HUDI.US,D,20220126,000000,16.05,20.5,15.71,19.84,380215,0
+HUDI.US,D,20220127,000000,19.65,20.75,19.3632,19.97,48083,0
+HUDI.US,D,20220128,000000,19.7,19.7,19.05,19.47,15348,0
+HUDI.US,D,20220131,000000,19.04,20.93,18.52,20.7,66817,0
+HUDI.US,D,20220201,000000,20.01,21.24,20.01,20.84,28893,0
+HUDI.US,D,20220202,000000,20.94,20.94,20.17,20.85,19668,0
+HUDI.US,D,20220203,000000,18.42,20.83,18.42,20.18,37486,0
+HUDI.US,D,20220204,000000,20.2,20.87,19.8,20.4,6474,0
+HUDI.US,D,20220207,000000,20.13,21.59,19.888,20.62,28167,0
+HUDI.US,D,20220208,000000,20.335,22.84,20.335,22.84,18503,0
+HUDI.US,D,20220209,000000,22.88,22.9,21.4,21.64,23968,0
+HUDI.US,D,20220210,000000,21.6,21.6,19.3,19.3,26886,0
+HUDI.US,D,20220211,000000,19.1,19.99,19.1,19.57,4531,0
+HUDI.US,D,20220214,000000,19.16,20.27,19.16,20,5188,0
+HUDI.US,D,20220215,000000,20.92,20.92,19.39,19.99,15724,0
+HUDI.US,D,20220216,000000,20.3,20.3,19.39,19.84,8642,0
+HUDI.US,D,20220217,000000,19.87,19.87,18.97,19.4225,14144,0
+HUDI.US,D,20220218,000000,20.6,20.99,19.1209,20.99,13434,0
+HUDI.US,D,20220222,000000,20.43,21.32,20.16,21.28,10690,0
+HUDI.US,D,20220223,000000,22.26,22.26,19.98,20.9,15784,0
+HUDI.US,D,20220224,000000,20.09,20.67,19.425,20.1,8729,0
+HUDI.US,D,20220225,000000,20.24,20.96,19.94,20.71,5795,0
+HUDI.US,D,20220228,000000,20.45,20.55,19.84,20.24,5233,0
+HUDI.US,D,20220301,000000,20.09,21.1,19.92,21.1,1675,0
+HUDI.US,D,20220302,000000,21.09,21.09,18.14,18.14,16124,0
+HUDI.US,D,20220303,000000,18.81,19.04,18.38,18.7,12398,0
+HUDI.US,D,20220304,000000,18.5,18.95,18.05,18.95,5082,0
+HUDI.US,D,20220307,000000,19.13,19.13,18.09,18.43,6455,0
+HUDI.US,D,20220308,000000,18.72,19.34,17.591,19.2999,20719,0
+HUDI.US,D,20220309,000000,19.74,20.88,18.7025,20.58,16854,0
+HUDI.US,D,20220310,000000,20.24,20.685,19.5193,20.01,6482,0
+HUDI.US,D,20220311,000000,20.32,20.32,18.77,20.2,5990,0
+HUDI.US,D,20220314,000000,20,20,18.82,18.82,5859,0
+HUDI.US,D,20220315,000000,18.85,19.68,18.85,18.86,2376,0
+HUDI.US,D,20220316,000000,19.195,19.54,18.18,18.71,11176,0
+HUDI.US,D,20220317,000000,18.1958,18.84,18.1,18.61,9186,0
+HUDI.US,D,20220318,000000,18.09,19.33,18.0244,19.33,12519,0
+HUDI.US,D,20220321,000000,18.38,19.96,18.38,19.9408,8456,0
+HUDI.US,D,20220322,000000,20,22.15,19.81,21.53,35192,0
+HUDI.US,D,20220323,000000,22.4,23.78,21.91,23.78,17970,0
+HUDI.US,D,20220324,000000,23.5,23.8,22.3,22.5,6973,0
+HUDI.US,D,20220325,000000,22.5,23.27,21.09,22.46,10771,0
+HUDI.US,D,20220328,000000,22.5272,23.3,22.52,23.22,20258,0
+HUDI.US,D,20220329,000000,22.86,23.01,22.4175,22.95,9577,0
+HUDI.US,D,20220330,000000,22.89,24.17,22.89,24.17,18315,0
+HUDI.US,D,20220331,000000,23.8,23.8,22.67,22.67,5510,0
+HUDI.US,D,20220401,000000,22.59,23.2,22.59,22.89,13853,0
+HUDI.US,D,20220404,000000,24.1,25,24.1,24.99,15329,0
+HUDI.US,D,20220405,000000,24.91,25.77,24.91,25.2,7958,0
+HUDI.US,D,20220406,000000,25.28,25.6,25.28,25.535,8265,0
+HUDI.US,D,20220407,000000,25.3,25.6,24.76,24.83,6160,0
+HUDI.US,D,20220408,000000,24.98,25,21.95,24.81,20241,0
+HUDI.US,D,20220411,000000,24.48,24.87,22.67,23.75,6481,0
+HUDI.US,D,20220412,000000,23.26,25.1,15,22.58,321675,0
+HUDI.US,D,20220413,000000,20.95,21.67,18.8101,21.1,71395,0
+HUDI.US,D,20220414,000000,19.88,23.02,19.0452,22.8,15175,0
+HUDI.US,D,20220418,000000,22.1,23.3,22.1,23.13,6396,0
+HUDI.US,D,20220419,000000,23.04,25.4,23.04,24.7,9575,0
+HUDI.US,D,20220420,000000,25.01,25.8,24.4701,25.8,6301,0
+HUDI.US,D,20220421,000000,25.7,27.19,23.6,25,40351,0
+HUDI.US,D,20220422,000000,24.45,26.61,20.29,24.31,102684,0
+HUDI.US,D,20220425,000000,24.45,24.7535,22.98,24.43,19323,0
+HUDI.US,D,20220426,000000,24.99,25.01,24.06,24.35,5297,0
+HUDI.US,D,20220427,000000,22.21,24.4001,20.77,23,59382,0
+HUDI.US,D,20220428,000000,22.82,23.71,21.92,22.8,46264,0
+HUDI.US,D,20220429,000000,22.87,24.25,21.4201,23,68629,0
+HUDI.US,D,20220502,000000,23.23,23.8,21.15,22.48,29633,0
+HUDI.US,D,20220503,000000,22.64,23.38,22.07,22.5,10419,0
+HUDI.US,D,20220504,000000,22.1,26.5,22.1,26.31,23062,0
+HUDI.US,D,20220505,000000,26.31,28,25.2,27.93,27903,0
+HUDI.US,D,20220506,000000,27.55,29.69,27.55,29.69,19918,0
+HUDI.US,D,20220509,000000,25.4,28.98,25.06,28.98,44197,0
+HUDI.US,D,20220510,000000,27.25,30.9994,17.21,29.41,650717,0
+HUDI.US,D,20220511,000000,28.9,31.4,24.5,30.5,243697,0
+HUDI.US,D,20220512,000000,29.19,29.19,26.06,28.5,81452,0
+HUDI.US,D,20220513,000000,28.05,29.49,26.8,28.8,24367,0
+HUDI.US,D,20220516,000000,28.52,29.185,24.0803,28.36,57577,0
+HUDI.US,D,20220517,000000,27.835,30,26.0001,28.57,32317,0
+HUDI.US,D,20220518,000000,29.21,30,28.28,29,33633,0
+HUDI.US,D,20220519,000000,28.21,30.5,26.01,29.21,50571,0
+HUDI.US,D,20220520,000000,29.2,30.49,26.8,28.78,83972,0
+HUDI.US,D,20220523,000000,29.15,29.15,27,27.9,129074,0
+HUDI.US,D,20220524,000000,27.5,28.5,25.29,25.9,114422,0
+HUDI.US,D,20220525,000000,25.59,26.57,23.87,25,109414,0
+HUDI.US,D,20220526,000000,24.7,25.48,23.45,23.5,61304,0
+HUDI.US,D,20220527,000000,23.22,24.81,23.22,24.22,40661,0
+HUDI.US,D,20220531,000000,23.74,26.2,23.74,25.59,28977,0
+HUDI.US,D,20220601,000000,26.45,26.45,16,22.65,267424,0
+HUDI.US,D,20220602,000000,22.82,24.57,21.2901,24.24,122568,0
+HUDI.US,D,20220603,000000,23.67,24.1885,21.75,22.44,50610,0
+HUDI.US,D,20220606,000000,22.47,23.87,22.39,23.47,16374,0
+HUDI.US,D,20220607,000000,23.245,23.54,22.72,23.54,9429,0
+HUDI.US,D,20220608,000000,22.71,23.95,22.71,23.73,4224,0
+HUDI.US,D,20220609,000000,23.47,23.9997,23.05,23.61,5483,0
+HUDI.US,D,20220610,000000,22.68,25.69,22.12,25.64,21325,0
+HUDI.US,D,20220613,000000,25,27.99,24.59,27.75,20824,0
+HUDI.US,D,20220614,000000,27.46,27.46,24.93,26.28,68030,0
+HUDI.US,D,20220615,000000,26.05,26.4,23.46,25.5,17193,0
+HUDI.US,D,20220616,000000,24.04,25.28,23.41,24.02,20974,0
+HUDI.US,D,20220617,000000,24.72,24.72,23,23.64,23626,0
+HUDI.US,D,20220621,000000,23.78,24,22.74,22.74,13456,0
+HUDI.US,D,20220622,000000,22.55,23.87,22.55,23.35,10014,0
+HUDI.US,D,20220623,000000,23.14,23.15,21.26,21.46,26820,0
+HUDI.US,D,20220624,000000,21.7,22.3,20.6,20.77,29543,0
+HUDI.US,D,20220627,000000,22.14,22.14,20.56,20.56,4592,0
+HUDI.US,D,20220628,000000,20.07,21.6,19,20.27,44002,0
+HUDI.US,D,20220629,000000,19.93,21.07,18.93,19.65,44367,0
+HUDI.US,D,20220630,000000,19.79,21.35,18.5,20.26,33091,0
+HUDI.US,D,20220701,000000,20.53,21.505,19.1,21.06,6602,0
+HUDI.US,D,20220705,000000,20.37,21.2,20.0785,21.09,3536,0
+HUDI.US,D,20220706,000000,21.2,21.99,20.7514,21.97,7437,0
+HUDI.US,D,20220707,000000,21.08,24.01,20.54,22.6,60172,0
+HUDI.US,D,20220708,000000,22.5,23.39,22.1,22.1,14926,0
+HUDI.US,D,20220711,000000,22.2,22.46,21.3,21.5,11753,0
+HUDI.US,D,20220712,000000,21.79,22.01,19.3009,19.61,52895,0
+HUDI.US,D,20220713,000000,19.55,20.6,19.5,20.48,36126,0
+HUDI.US,D,20220714,000000,20.06,20.38,18,18.99,25883,0
+HUDI.US,D,20220715,000000,19.25,20.04,19.1192,19.44,13939,0
+HUDI.US,D,20220718,000000,19.48,20.6,18.8,19.02,18650,0
+HUDI.US,D,20220719,000000,19.5,19.9,18.82,19.49,26955,0
+HUDI.US,D,20220720,000000,19.7,19.73,18.3,19.49,84745,0
+HUDI.US,D,20220721,000000,19.24,20.7,18.89,19.58,19422,0
+HUDI.US,D,20220722,000000,19.68,20.09,19.46,19.51,5626,0
+HUDI.US,D,20220725,000000,19.76,20.48,19.41,19.99,10358,0
+HUDI.US,D,20220726,000000,19.68,20.46,18.7,19.17,114884,0
+HUDI.US,D,20220727,000000,19.33,20.15,19.1,19.21,27425,0
+HUDI.US,D,20220728,000000,19.42,20.03,19.42,19.8,7638,0
+HUDI.US,D,20220729,000000,19.88,20.6,19.32,19.32,12272,0
+HUDI.US,D,20220801,000000,19.5,19.7,18.5,18.64,22058,0
+HUDI.US,D,20220802,000000,18.64,19,18.35,18.35,6979,0
+HUDI.US,D,20220803,000000,18.9,19,18.02,18.11,4005,0
+HUDI.US,D,20220804,000000,18.22,18.5,18.08,18.08,7315,0
+HUDI.US,D,20220805,000000,18.29,18.29,17.23,17.23,2605,0
+HUDI.US,D,20220808,000000,17.37,18.0029,16.93,17.48,84146,0
+HUDI.US,D,20220809,000000,17.31,18.315,17.01,18.25,12538,0
+HUDI.US,D,20220810,000000,17.6,17.75,17.6,17.6,1854,0
+HUDI.US,D,20220811,000000,17.78,17.99,17.12,17.5,15727,0
+HUDI.US,D,20220812,000000,18.255,18.255,18.255,18.255,382,0
+HUDI.US,D,20220815,000000,17.74,18.23,17.42,18.15,167546,0
+HUDI.US,D,20220816,000000,18.29,18.83,17.13,17.73,36109,0
+HUDI.US,D,20220817,000000,17.7,17.7,17.1,17.11,3853,0
+HUDI.US,D,20220818,000000,17.41,18.038,17.17,18.038,5972,0
+HUDI.US,D,20220819,000000,17.76,18.2385,17.36,17.43,5432,0
+HUDI.US,D,20220822,000000,17.55,17.97,14.23,16.4,165145,0
+HUDI.US,D,20220823,000000,16.46,17.225,16.46,16.72,3340,0
+HUDI.US,D,20220824,000000,17.8134,18,16.73,17.72,147538,0
+HUDI.US,D,20220825,000000,17.2814,18.47,16.8,18,97223,0
+HUDI.US,D,20220826,000000,17.78,19.1,17.48,18.65,124412,0
+HUDI.US,D,20220829,000000,18.5,19.55,17.65,17.86,39319,0
+HUDI.US,D,20220830,000000,17.8,18.61,17.01,17.6,141404,0
+HUDI.US,D,20220831,000000,17.7,19.0027,17.37,18.79,97964,0
+HUDI.US,D,20220901,000000,18.81,19.293,18.05,19.08,180793,0
+HUDI.US,D,20220902,000000,18.75,19.4,18.07,18.6,93013,0
+HUDI.US,D,20220906,000000,18.93,19.41,18.44,19.17,13339,0
+HUDI.US,D,20220907,000000,19.4468,20.21,19,20.21,7548,0
+HUDI.US,D,20220908,000000,18.1,23.27,18.1,23.04,56586,0
+HUDI.US,D,20220909,000000,23.11,25.0585,22.47,24.6,136334,0
+HUDI.US,D,20220912,000000,24.64,25.73,23.1301,24.77,32098,0
+HUDI.US,D,20220913,000000,23.6,26,23.3,25.78,38062,0
+HUDI.US,D,20220914,000000,25.61,29.45,24.9,29.01,79210,0
+HUDI.US,D,20220915,000000,28.55,29.95,27,28.3,38569,0
+HUDI.US,D,20220916,000000,27.82,29.64,25.6,29.64,28154,0
+HUDI.US,D,20220919,000000,29.3,29.3,27.0357,28.19,307096,0
+HUDI.US,D,20220920,000000,28.12,28.42,27.045,28.06,11838,0
+HUDI.US,D,20220921,000000,28,28.62,25.9753,27,202169,0
+HUDI.US,D,20220922,000000,27.1,27.1,24.88,24.88,9264,0
+HUDI.US,D,20220923,000000,24.71,25.24,23.76,23.92,82057,0
+HUDI.US,D,20220926,000000,23.92,24.7399,22.1,22.1,54725,0
+HUDI.US,D,20220927,000000,22.19,25,22.19,25,211535,0
+HUDI.US,D,20220928,000000,25.04,27.2,25.04,26.6562,111700,0
+HUDI.US,D,20220929,000000,26.95,26.95,23.93,24.69,9332,0
+HUDI.US,D,20220930,000000,24.45,26.1573,24.1,24.47,67101,0
+HUDI.US,D,20221003,000000,25.2,26.42,24.47,25.69,85959,0
+HUDI.US,D,20221004,000000,26,29,24.57,28.37,5880,0
+HUDI.US,D,20221005,000000,28.82,29.6842,27.6264,29.55,12230,0
+HUDI.US,D,20221006,000000,30,30,27.12,28.2,27453,0
+HUDI.US,D,20221007,000000,27.47,29.2,25.09,25.09,34359,0
+HUDI.US,D,20221010,000000,25.15,27.97,25.12,26.5,10203,0
+HUDI.US,D,20221011,000000,26.2,28.0765,26.11,27.29,11355,0
+HUDI.US,D,20221012,000000,27.389,27.43,26.31,26.6,2917,0
+HUDI.US,D,20221013,000000,26.705,30.93,26.13,30.92,15892,0
+HUDI.US,D,20221014,000000,30.98,30.98,28.79,29,5546,0
+HUDI.US,D,20221017,000000,28.65,30,27.7,29.2,4702,0
+HUDI.US,D,20221018,000000,29,33.8,29,32.78,10263,0
+HUDI.US,D,20221019,000000,32.5,32.5,29.65,31.97,9758,0
+HUDI.US,D,20221020,000000,31.8,32.4293,29.6,31.13,4945,0
+HUDI.US,D,20221021,000000,31.01,68,31.01,58.92,225210,0
+HUDI.US,D,20221024,000000,58.7,58.76,28.54,33,220121,0
+HUDI.US,D,20221025,000000,29.48,39,25.8369,31.16,189251,0
+HUDI.US,D,20221026,000000,29.17,31.29,26.38,27.23,79692,0
+HUDI.US,D,20221027,000000,28.4,28.47,23.5001,23.94,47367,0
+HUDI.US,D,20221028,000000,24.69,24.69,22,22.05,25819,0
+HUDI.US,D,20221031,000000,21.61,23.67,21.54,22,13848,0
+HUDI.US,D,20221101,000000,23,27.3,23,25.43,77795,0
+HUDI.US,D,20221102,000000,25.43,34.9024,25.43,30.84,203387,0
+HUDI.US,D,20221103,000000,35.22,130,23.95,105.72,2705504,0
+HUDI.US,D,20221104,000000,79.98,192.8799,50.06,180,1214971,0
+HUDI.US,D,20221107,000000,23.73,26.12,14.86,15.81,5232911,0
+HUDI.US,D,20221108,000000,18.25,18.9,12.55,12.97,5957063,0
+HUDI.US,D,20221109,000000,12.99,13.5,7.57,8.65,5332869,0
+HUDI.US,D,20221110,000000,9.51,10.4909,7.85,9.05,8724237,0
+HUDI.US,D,20221111,000000,8.75,11.44,7.7,10,9809200,0
+HUDI.US,D,20221114,000000,9.64,10.65,9.06,9.54,2222244,0
+HUDI.US,D,20221115,000000,9.76,9.76,8.5,8.75,1733358,0
+HUDI.US,D,20221116,000000,8.6,8.6,8.1,8.4,794140,0
+HUDI.US,D,20221117,000000,8,9.36,7.94,8.33,2055580,0
+HUDI.US,D,20221118,000000,8.33,8.45,7.8,8,810556,0
+HUDI.US,D,20221121,000000,7.77,7.8999,7.08,7.08,764406,0
+HUDI.US,D,20221122,000000,7.05,7.166,6.5,6.7,599684,0
+HUDI.US,D,20221123,000000,6.9,7.4842,6.63,7.1,725612,0
+HUDI.US,D,20221125,000000,6.9,7,6.45,6.5,372050,0
+HUDI.US,D,20221128,000000,6.6,7.5,6.2,6.82,1252130,0
+HUDI.US,D,20221129,000000,7.08,8.86,6.65,8.7,4565870,0
+HUDI.US,D,20221130,000000,8.09,9.02,7.7,8,1636052,0
+HUDI.US,D,20221201,000000,7.9,8.28,7.6,7.74,621049,0
+HUDI.US,D,20221202,000000,7.55,7.83,7.0278,7.21,544426,0
+HUDI.US,D,20221205,000000,7.41,7.48,6.5764,6.67,523794,0
+HUDI.US,D,20221206,000000,6.7,6.94,6.4,6.57,378633,0
+HUDI.US,D,20221207,000000,6.4,6.59,6.21,6.26,315312,0
+HUDI.US,D,20221208,000000,6.22,6.69,6.181,6.38,347403,0
+HUDI.US,D,20221209,000000,6.25,6.4,5.86,6.03,412225,0
+HUDI.US,D,20221212,000000,5.73,5.885,5.55,5.64,378299,0
+HUDI.US,D,20221213,000000,5.7,5.9899,5.4,5.67,368372,0
+HUDI.US,D,20221214,000000,5.68,5.7,5.35,5.52,221834,0
+HUDI.US,D,20221215,000000,5.4,5.5014,5.05,5.07,286620,0
+HUDI.US,D,20221216,000000,5.01,5.15,4.7541,4.91,289507,0
+HUDI.US,D,20221219,000000,4.52,4.9,4.5,4.59,269037,0
+HUDI.US,D,20221220,000000,4.56,5.5937,4.52,5.43,758868,0
+HUDI.US,D,20221221,000000,5.42,5.43,4.93,5.2,279634,0
+HUDI.US,D,20221222,000000,5.34,5.34,4.6,4.61,188547,0
+HUDI.US,D,20221223,000000,4.65,4.85,4.56,4.73,136061,0
+HUDI.US,D,20221227,000000,4.73,4.9,4.51,4.54,233394,0
+HUDI.US,D,20221228,000000,4.8,4.85,4.51,4.74,228885,0
+HUDI.US,D,20221229,000000,4.8,5.1,4.7007,4.89,255952,0
+HUDI.US,D,20221230,000000,4.87,5.2,4.73,5.08,184937,0
+HUDI.US,D,20230103,000000,5.08,5.1341,4.6701,4.75,159129,0
+HUDI.US,D,20230104,000000,4.76,5.0762,4.72,4.88,159533,0
+HUDI.US,D,20230105,000000,5.76,7.46,5.25,6.03,5694330,0
+HUDI.US,D,20230106,000000,6.19,6.7699,5.42,5.94,1515092,0
+HUDI.US,D,20230109,000000,5.92,6.3,5.65,5.85,532348,0
+HUDI.US,D,20230110,000000,6.025,6.39,5.6201,5.66,565746,0
+HUDI.US,D,20230111,000000,5.69,5.95,5.51,5.6,292474,0
+HUDI.US,D,20230112,000000,5.8,5.8,5.2,5.26,412764,0
+HUDI.US,D,20230113,000000,5.35,5.74,5.2,5.38,253361,0
+HUDI.US,D,20230117,000000,5.5,5.65,5.04,5.47,299621,0
+HUDI.US,D,20230118,000000,5.51,5.9,5.45,5.65,268100,0
+HUDI.US,D,20230119,000000,6.49,6.84,5.9,6.25,4645755,0
+HUDI.US,D,20230120,000000,5.83,6.17,5.61,5.9,660497,0
+HUDI.US,D,20230123,000000,6.01,6.13,5.72,6.07,340036,0
+HUDI.US,D,20230124,000000,5.85,6.044,5.78,5.89,164549,0
+HUDI.US,D,20230125,000000,5.76,5.88,5.61,5.72,202839,0
+HUDI.US,D,20230126,000000,5.75,5.77,5.4204,5.63,216799,0
+HUDI.US,D,20230127,000000,5.47,5.64,5.43,5.56,207395,0
+HUDI.US,D,20230130,000000,5.55,5.56,5.36,5.52,196330,0
+HUDI.US,D,20230131,000000,5.5,5.65,5.4,5.58,278288,0
+HUDI.US,D,20230201,000000,5.41,5.59,5.38,5.56,213389,0
+HUDI.US,D,20230202,000000,5.55,5.9,5.5034,5.64,408396,0
+HUDI.US,D,20230203,000000,5.66,5.9299,5.52,5.74,244855,0
+HUDI.US,D,20230206,000000,5.77,5.794,5.48,5.62,224775,0
+HUDI.US,D,20230207,000000,5.63,5.63,5.31,5.47,167532,0
+HUDI.US,D,20230208,000000,5.45,5.5,5.06,5.12,188111,0
+HUDI.US,D,20230209,000000,5.22,5.3,5,5.07,144040,0
+HUDI.US,D,20230210,000000,5.04,5.3,5.02,5.15,166949,0
+HUDI.US,D,20230213,000000,5.15,5.25,4.95,5.11,95894,0
+HUDI.US,D,20230214,000000,5.08,5.175,4.93,5.09,142245,0
+HUDI.US,D,20230215,000000,5.12,5.2285,4.9,5.1,124982,0
+HUDI.US,D,20230216,000000,5.055,5.68,4.95,5.36,701388,0
+HUDI.US,D,20230217,000000,5.18,5.29,4.99,5.06,185812,0
+HUDI.US,D,20230221,000000,5,5.09,4.7,4.72,306223,0
+HUDI.US,D,20230222,000000,4.75,4.8699,4.72,4.77,87388,0
+HUDI.US,D,20230223,000000,4.7,4.8,4.39,4.41,273558,0
+HUDI.US,D,20230224,000000,4.41,4.4153,3.95,4.03,312084,0
+HUDI.US,D,20230227,000000,4.07,4.22,4.01,4.06,108997,0
+HUDI.US,D,20230228,000000,4.07,4.11,3.96,3.96,101764,0
+HUDI.US,D,20230301,000000,4,4.5082,4,4.39,240031,0
+HUDI.US,D,20230302,000000,4.39,4.4,4.2201,4.35,72897,0
+HUDI.US,D,20230303,000000,4.43,4.59,4.32,4.56,138691,0
+HUDI.US,D,20230306,000000,4.55,4.6,4.2301,4.35,154415,0
+HUDI.US,D,20230307,000000,4.32,4.32,4.11,4.18,89058,0
+HUDI.US,D,20230308,000000,4.15,4.25,4.11,4.25,64758,0
+HUDI.US,D,20230309,000000,4.24,4.24,4.06,4.09,134258,0
+HUDI.US,D,20230310,000000,4.09,4.09,3.77,3.85,264708,0
+HUDI.US,D,20230313,000000,3.82,3.87,3.44,3.62,256429,0
+HUDI.US,D,20230314,000000,3.73,3.77,3.59,3.59,83316,0
+HUDI.US,D,20230315,000000,3.54,3.58,3.2912,3.345,183321,0
+HUDI.US,D,20230316,000000,3.35,3.43,3.25,3.32,94091,0
+HUDI.US,D,20230317,000000,3.4,3.4,3.1,3.1,197021,0
+HUDI.US,D,20230320,000000,3.18,3.22,3.1001,3.14,63587,0
+HUDI.US,D,20230321,000000,3.17,3.28,3.14,3.24,89144,0
+HUDI.US,D,20230322,000000,3.36,3.39,3.08,3.13,73378,0
+HUDI.US,D,20230323,000000,3.16,3.2452,3.09,3.14,100093,0
+HUDI.US,D,20230324,000000,3.15,3.15,2.96,3,109248,0
+HUDI.US,D,20230327,000000,3.01,3.05,2.86,3.04,89221,0
+HUDI.US,D,20230328,000000,3.1,3.2,3.03,3.07,81194,0
+HUDI.US,D,20230329,000000,3.08,3.16,3.045,3.11,85719,0
+HUDI.US,D,20230330,000000,3.15,3.2,3.11,3.18,44354,0
+HUDI.US,D,20230331,000000,3.12,3.34,3.08,3.12,94024,0
+HUDI.US,D,20230403,000000,3.16,3.25,3.09,3.16,58272,0
+HUDI.US,D,20230404,000000,3.17,3.24,3,3.08,69654,0
+HUDI.US,D,20230405,000000,3.01,3.0625,2.93,2.95,59507,0
+HUDI.US,D,20230406,000000,3.06,3.06,2.935,3,81586,0
+HUDI.US,D,20230410,000000,2.98,3.2809,2.98,3.13,74928,0
+HUDI.US,D,20230411,000000,3.09,3.6772,3.09,3.39,254656,0
+HUDI.US,D,20230412,000000,3.49,3.49,3.12,3.2,108139,0
+HUDI.US,D,20230413,000000,3.16,3.3639,3.1,3.28,64313,0
+HUDI.US,D,20230414,000000,3.33,3.33,3.1,3.22,79928,0
+HUDI.US,D,20230417,000000,3.16,3.2999,3.15,3.15,27821,0
+HUDI.US,D,20230418,000000,3.1,3.19,3.05,3.12,75876,0
+HUDI.US,D,20230419,000000,3.05,3.12,3,3.04,59360,0
+HUDI.US,D,20230420,000000,3.03,3.0693,2.96,2.98,32199,0
+HUDI.US,D,20230421,000000,3,3.0599,2.862,2.97,55038,0
+HUDI.US,D,20230424,000000,2.96,2.99,2.87,2.89,59915,0
+HUDI.US,D,20230425,000000,2.92,2.92,2.69,2.72,74231,0
+HUDI.US,D,20230426,000000,2.72,2.7995,2.6,2.74,71868,0
+HUDI.US,D,20230427,000000,2.73,2.78,2.6159,2.73,414329,0
+HUDI.US,D,20230428,000000,3.465,14.83,3.21,13.18,52493096,0
+HUDI.US,D,20230501,000000,7.79,8.74,5.21,5.65,11297961,0
+HUDI.US,D,20230502,000000,5.38,5.9,4.3001,4.59,2848751,0
+HUDI.US,D,20230503,000000,4.69,6.25,4.63,5.24,4665223,0
+HUDI.US,D,20230504,000000,5.4,5.75,4.3501,4.55,1239915,0
+HUDI.US,D,20230505,000000,4.53,5.36,4.16,4.92,1329541,0
+HUDI.US,D,20230508,000000,4.93,5.423,4.67,4.84,643176,0
+HUDI.US,D,20230509,000000,4.8,4.84,4.5,4.55,260662,0
+HUDI.US,D,20230510,000000,4.64,6.88,4.38,5.3,4062532,0
+HUDI.US,D,20230511,000000,5.22,5.7829,4.9101,5.63,860202,0
+HUDI.US,D,20230512,000000,5.48,6.05,4.92,5.59,782672,0
+HUDI.US,D,20230515,000000,5.31,5.9,5.29,5.65,391630,0
+HUDI.US,D,20230516,000000,5.5,5.7259,5.08,5.27,415231,0
+HUDI.US,D,20230517,000000,5.32,5.4,5,5.09,221165,0
+HUDI.US,D,20230518,000000,5.05,5.6,4.8,5.39,345222,0
+HUDI.US,D,20230519,000000,5.29,5.56,5.06,5.14,219595,0
+HUDI.US,D,20230522,000000,5.16,5.24,4.9,5.01,185692,0
+HUDI.US,D,20230523,000000,5.02,5.25,4.96,5.13,176920,0
+HUDI.US,D,20230524,000000,4.95,5.24,4.91,5.12,272980,0
+HUDI.US,D,20230525,000000,5.07,5.1,4.7502,4.8,130407,0
+HUDI.US,D,20230526,000000,4.84,5.125,4.7,4.88,139521,0
+HUDI.US,D,20230530,000000,4.74,5.12,4.7001,4.84,189583,0
+HUDI.US,D,20230531,000000,4.87,5.0499,4.61,4.61,208393,0
+HUDI.US,D,20230601,000000,4.69,4.81,4.18,4.37,412382,0
+HUDI.US,D,20230602,000000,4.71,5.16,4.3,4.62,888472,0
+HUDI.US,D,20230605,000000,4.48,4.66,4.41,4.43,217736,0
+HUDI.US,D,20230606,000000,4.49,4.52,4.38,4.38,118863,0
+HUDI.US,D,20230607,000000,4.44,4.5658,4.41,4.46,112298,0
+HUDI.US,D,20230608,000000,4.54,4.54,4.43,4.46,135373,0
+HUDI.US,D,20230609,000000,4.45,4.5199,4.24,4.31,167303,0
+HUDI.US,D,20230612,000000,4.3,4.41,4.1,4.25,125662,0
+HUDI.US,D,20230613,000000,4.28,4.41,4.21,4.23,98597,0
+HUDI.US,D,20230614,000000,4.35,4.35,4.12,4.17,135811,0
+HUDI.US,D,20230615,000000,4.2,4.3879,4.1865,4.3,100308,0
+HUDI.US,D,20230616,000000,4.3,4.85,4.16,4.64,382354,0
+HUDI.US,D,20230620,000000,4.51,4.5263,4.36,4.49,90022,0
+HUDI.US,D,20230621,000000,4.43,5.5,4.424,4.82,1193220,0
+HUDI.US,D,20230622,000000,4.76,4.81,4.5,4.58,139987,0
+HUDI.US,D,20230623,000000,4.56,4.7,4.4,4.68,78065,0
+HUDI.US,D,20230626,000000,4.6437,4.79,4.3901,4.5,87878,0
+HUDI.US,D,20230627,000000,4.48,4.72,4.4764,4.59,45194,0
+HUDI.US,D,20230628,000000,4.51,4.64,4.42,4.6,38757,0
+HUDI.US,D,20230629,000000,4.67,5.08,4.5326,4.81,428016,0
+HUDI.US,D,20230630,000000,4.81,5.44,4.63,4.66,455617,0
+HUDI.US,D,20230703,000000,4.62,4.93,4.6,4.93,43048,0
+HUDI.US,D,20230705,000000,5.11,5.39,4.77,4.98,499320,0
+HUDI.US,D,20230706,000000,4.77,4.9,4.58,4.78,209202,0
+HUDI.US,D,20230707,000000,4.7701,4.98,4.67,4.9,214392,0
+HUDI.US,D,20230710,000000,4.8,5.2499,4.7609,4.93,162230,0
+HUDI.US,D,20230711,000000,5.15,5.15,4.76,4.85,100305,0
+HUDI.US,D,20230712,000000,4.87,5.09,4.75,4.81,137143,0
+HUDI.US,D,20230713,000000,4.75,4.99,4.75,4.88,80590,0
+HUDI.US,D,20230714,000000,4.82,4.9636,4.635,4.68,113485,0
+HUDI.US,D,20230717,000000,4.61,4.91,4.5601,4.68,125199,0
+HUDI.US,D,20230718,000000,4.56,4.76,4.45,4.48,113736,0
+HUDI.US,D,20230719,000000,4.67,4.8999,4.4701,4.66,137138,0
+HUDI.US,D,20230720,000000,4.62,4.7181,4.47,4.48,90448,0
+HUDI.US,D,20230721,000000,4.54,4.68,4.51,4.67,101799,0
+HUDI.US,D,20230724,000000,4.49,4.75,4.48,4.55,137885,0
+HUDI.US,D,20230725,000000,4.56,4.7,4.46,4.51,92117,0
+HUDI.US,D,20230726,000000,4.51,4.61,4.4961,4.61,27313,0
+HUDI.US,D,20230727,000000,4.66,4.66,4.45,4.49,35160,0
+HUDI.US,D,20230728,000000,4.5,4.63,4.5,4.61,44075,0
+HUDI.US,D,20230731,000000,4.57,5.05,4.53,4.74,137708,0
+HUDI.US,D,20230801,000000,4.82,4.8472,4.55,4.67,75299,0
+HUDI.US,D,20230802,000000,4.5,4.76,4.5,4.51,88330,0
+HUDI.US,D,20230803,000000,4.51,4.65,4.3985,4.5,73111,0
+HUDI.US,D,20230804,000000,4.49,4.59,4.37,4.4,42184,0
+HUDI.US,D,20230807,000000,4.38,4.44,4.3102,4.36,37811,0
+HUDI.US,D,20230808,000000,4.26,4.45,4.26,4.31,25513,0
+HUDI.US,D,20230809,000000,4.36,4.455,4.3,4.3,18286,0
+HUDI.US,D,20230810,000000,4.29,4.3955,4.1,4.23,59853,0
+HUDI.US,D,20230811,000000,4.34,4.34,4.02,4.07,45193,0
+HUDI.US,D,20230814,000000,4.01,4.27,4.01,4.04,70795,0
+HUDI.US,D,20230815,000000,4.12,4.15,3.81,3.96,85962,0
+HUDI.US,D,20230816,000000,3.8,3.995,3.76,3.85,31847,0
+HUDI.US,D,20230817,000000,3.8,3.9699,3.8,3.95,22260,0
+HUDI.US,D,20230818,000000,3.94,3.95,3.75,3.75,92920,0
+HUDI.US,D,20230821,000000,3.69,3.855,3.65,3.65,25489,0
+HUDI.US,D,20230822,000000,3.71,3.89,3.62,3.75,146683,0
+HUDI.US,D,20230823,000000,3.96,4.2,3.85,4.13,52727,0
+HUDI.US,D,20230824,000000,4.18,4.18,3.9,3.92,25891,0
+HUDI.US,D,20230825,000000,3.93,4.1,3.93,4.01,15017,0
+HUDI.US,D,20230828,000000,4.13,4.22,3.92,3.97,28005,0
+HUDI.US,D,20230829,000000,3.9,4.1,3.9,4.03,23180,0
+HUDI.US,D,20230830,000000,4.06,4.11,3.96,4,40069,0
+HUDI.US,D,20230831,000000,3.995,4,3.55,3.62,82319,0
+HUDI.US,D,20230901,000000,3.72,4.04,3.72,4.02,58223,0
+HUDI.US,D,20230905,000000,4.06,4.1299,3.8501,3.91,23640,0
+HUDI.US,D,20230906,000000,4.0099,4.05,3.85,3.88,25622,0
+HUDI.US,D,20230907,000000,3.88,3.9794,3.6502,3.84,82557,0
+HUDI.US,D,20230908,000000,3.78,3.9,3.71,3.86,35299,0
+HUDI.US,D,20230911,000000,3.74,3.89,3.67,3.67,24649,0
+HUDI.US,D,20230912,000000,3.67,3.79,3.66,3.73,29800,0
+HUDI.US,D,20230913,000000,3.73,3.869,3.68,3.75,18784,0
+HUDI.US,D,20230914,000000,3.71,3.848,3.65,3.71,34140,0
+HUDI.US,D,20230915,000000,3.76,3.79,3.5,3.5,47694,0
+HUDI.US,D,20230918,000000,3.6909,3.72,3.5465,3.58,26776,0
+HUDI.US,D,20230919,000000,3.6346,3.7199,3.5266,3.71,9949,0
+HUDI.US,D,20230920,000000,3.83,3.83,3.53,3.6299,31264,0
+HUDI.US,D,20230921,000000,3.5391,3.6899,3.5363,3.6,22499,0
+HUDI.US,D,20230922,000000,3.55,3.76,3.55,3.56,38457,0
+HUDI.US,D,20230925,000000,3.57,3.7,3.54,3.6,9534,0
+HUDI.US,D,20230926,000000,3.6,3.6,3.5,3.51,15936,0
+HUDI.US,D,20230927,000000,3.51,3.59,3.4,3.46,54648,0
+HUDI.US,D,20230928,000000,3.49,3.56,3.13,3.26,66995,0
+HUDI.US,D,20230929,000000,3.23,3.49,3.23,3.38,23226,0
+HUDI.US,D,20231002,000000,3.31,3.38,3.2,3.2,24339,0
+HUDI.US,D,20231003,000000,3.21,3.27,3.02,3.06,32776,0
+HUDI.US,D,20231004,000000,3,3.45,3,3.33,98979,0
+HUDI.US,D,20231005,000000,3.26,3.3495,3.1435,3.15,23608,0
+HUDI.US,D,20231006,000000,3.2,3.29,3.1,3.17,15934,0
+HUDI.US,D,20231009,000000,3.39,3.39,3.1001,3.14,16282,0
+HUDI.US,D,20231010,000000,3.13,3.43,3.13,3.29,66722,0
+HUDI.US,D,20231011,000000,3.22,3.34,3.16,3.21,38948,0
+HUDI.US,D,20231012,000000,3.14,3.28,3.14,3.14,28466,0
+HUDI.US,D,20231013,000000,3.14,3.22,3.1,3.1,44413,0
+HUDI.US,D,20231016,000000,3.07,3.22,3,3.21,37759,0
+HUDI.US,D,20231017,000000,3.18,3.2977,3.12,3.2977,8184,0
+HUDI.US,D,20231018,000000,3.1639,3.3,3.13,3.19,15179,0
+HUDI.US,D,20231019,000000,3.12,3.3,3.12,3.19,21230,0
+HUDI.US,D,20231020,000000,3.235,3.235,3.07,3.09,28519,0
+HUDI.US,D,20231023,000000,3.1466,3.26,3.12,3.12,19973,0
+HUDI.US,D,20231024,000000,3.11,3.28,3.0849,3.2,15235,0
+HUDI.US,D,20231025,000000,3.05,3.205,3.01,3.01,36966,0
+HUDI.US,D,20231026,000000,3.02,3.145,3.01,3.13,26234,0
+HUDI.US,D,20231027,000000,3.08,3.2,3.03,3.11,30527,0
+HUDI.US,D,20231030,000000,3.04,3.15,3.04,3.06,14514,0
+HUDI.US,D,20231031,000000,3.05,3.15,3.05,3.15,23402,0
+HUDI.US,D,20231101,000000,3.0618,3.19,3.0618,3.17,31638,0
+HUDI.US,D,20231102,000000,3.17,3.23,3.09,3.1,56554,0
+HUDI.US,D,20231103,000000,3.06,3.265,3.06,3.16,47057,0
+HUDI.US,D,20231106,000000,3.12,3.2,3.09,3.12,9748,0
+HUDI.US,D,20231107,000000,3.1101,3.3,3.1,3.3,40030,0
+HUDI.US,D,20231108,000000,3.28,3.28,3.08,3.11,48085,0
+HUDI.US,D,20231109,000000,3.1703,3.1729,3.05,3.08,32792,0
+HUDI.US,D,20231110,000000,3.13,3.13,3.04,3.13,28097,0
+HUDI.US,D,20231113,000000,3.06,3.18,3.05,3.15,15031,0
+HUDI.US,D,20231114,000000,3.17,3.17,3.0809,3.11,12987,0
+HUDI.US,D,20231115,000000,3.1601,3.4599,3.15,3.43,46207,0
+HUDI.US,D,20231116,000000,3.4,3.4,3.1683,3.17,13501,0
+HUDI.US,D,20231117,000000,3.23,3.3499,3.16,3.25,12768,0
+HUDI.US,D,20231120,000000,3.15,3.2101,3.15,3.17,16553,0
+HUDI.US,D,20231121,000000,3.16,3.2699,3.121,3.17,13014,0
+HUDI.US,D,20231122,000000,3.15,3.2299,3.1001,3.15,9879,0
+HUDI.US,D,20231124,000000,3.18,3.25,3.131,3.25,25839,0
+HUDI.US,D,20231127,000000,3.215,3.23,3.05,3.13,63896,0
+HUDI.US,D,20231128,000000,3.11,3.2699,3.09,3.1,24144,0
+HUDI.US,D,20231129,000000,3.06,3.19,3.06,3.13,26403,0
+HUDI.US,D,20231130,000000,3.082,3.19,3.08,3.15,9352,0
+HUDI.US,D,20231201,000000,3.23,3.23,3.075,3.14,19392,0
+HUDI.US,D,20231204,000000,3.14,3.14,3.08,3.12,32269,0
+HUDI.US,D,20231205,000000,3.081,3.1357,3,3.11,40311,0
+HUDI.US,D,20231206,000000,3.08,3.08,2.85,2.97,99751,0
+HUDI.US,D,20231207,000000,2.9801,3.05,2.94,2.95,32903,0
+HUDI.US,D,20231208,000000,3.04,3.04,2.82,2.92,46198,0
+HUDI.US,D,20231211,000000,3,3,2.5,2.72,66054,0
+HUDI.US,D,20231212,000000,2.75,2.95,2.75,2.93,62760,0
+HUDI.US,D,20231213,000000,2.98,2.98,2.775,2.84,44599,0
+HUDI.US,D,20231214,000000,2.84,2.99,2.81,2.95,56185,0
+HUDI.US,D,20231215,000000,2.97,2.98,2.82,2.8476,23957,0
+HUDI.US,D,20231218,000000,2.99,3,2.8,2.9,69002,0
+HUDI.US,D,20231219,000000,2.97,3.14,2.87,3.07,91187,0
+HUDI.US,D,20231220,000000,3.0107,3.3399,3.0106,3.08,100038,0
+HUDI.US,D,20231221,000000,3.08,3.16,3.05,3.11,19894,0
+HUDI.US,D,20231222,000000,3.15,3.21,3.07,3.19,19380,0
+HUDI.US,D,20231226,000000,3.15,3.23,3.07,3.15,35945,0
+HUDI.US,D,20231227,000000,3.1,3.23,3.1,3.19,27284,0
+HUDI.US,D,20231228,000000,3.2001,3.23,3.08,3.16,42516,0
+HUDI.US,D,20231229,000000,3.1,3.2,2.95,3.04,71075,0
+HUDI.US,D,20240102,000000,3.04,3.175,3.04,3.12,24708,0
+HUDI.US,D,20240103,000000,3.14,3.14,2.9,3.04,16629,0
+HUDI.US,D,20240104,000000,3.01,3.05,2.9801,3,21106,0
+HUDI.US,D,20240105,000000,3.0082,3.0922,2.9804,3.06,20314,0
+HUDI.US,D,20240108,000000,3.05,3.05,2.85,2.9,39145,0
+HUDI.US,D,20240109,000000,2.95,3.048,2.95,2.95,29728,0
+HUDI.US,D,20240110,000000,2.98,3.04,2.92,2.93,36007,0
+HUDI.US,D,20240111,000000,2.97,2.97,2.85,2.935,19343,0
+HUDI.US,D,20240112,000000,2.89,3.036,2.8674,2.89,35479,0
+HUDI.US,D,20240116,000000,2.82,3.07,2.76,2.85,51695,0
+HUDI.US,D,20240117,000000,2.8172,2.8499,2.75,2.8,28564,0
+HUDI.US,D,20240118,000000,2.77,2.9,2.71,2.72,41085,0
+HUDI.US,D,20240119,000000,2.72,2.8,2.71,2.765,27992,0
+HUDI.US,D,20240122,000000,2.72,2.8812,2.72,2.84,29628,0
+HUDI.US,D,20240123,000000,2.8014,2.8958,2.8014,2.82,17149,0
+HUDI.US,D,20240124,000000,2.82,2.85,2.75,2.75,25940,0
+HUDI.US,D,20240125,000000,2.8001,2.8001,2.65,2.69,21793,0
+HUDI.US,D,20240126,000000,2.755,2.755,2.5919,2.61,39735,0
+HUDI.US,D,20240129,000000,2.7,2.8,2.64,2.735,31105,0
+HUDI.US,D,20240130,000000,2.75,2.78,2.67,2.7,16940,0
+HUDI.US,D,20240131,000000,2.7012,2.7728,2.6,2.6,25899,0
+HUDI.US,D,20240201,000000,2.682,2.6899,2.5285,2.63,25142,0
+HUDI.US,D,20240202,000000,2.5601,2.77,2.52,2.68,42770,0
+HUDI.US,D,20240205,000000,2.63,2.7111,2.5682,2.62,23897,0
+HUDI.US,D,20240206,000000,2.65,2.74,2.52,2.56,46960,0
+HUDI.US,D,20240207,000000,2.64,2.64,2.58,2.59,26600,0
+HUDI.US,D,20240208,000000,2.91,4.25,2.86,3.56,2403546,0
+HUDI.US,D,20240209,000000,3.5,3.5,3.1,3.35,274372,0
+HUDI.US,D,20240212,000000,3.11,3.38,3.1001,3.2,128633,0
+HUDI.US,D,20240213,000000,3.12,3.18,2.61,2.73,132269,0
+HUDI.US,D,20240214,000000,2.9372,3.025,2.79,2.9,32466,0
+HUDI.US,D,20240215,000000,2.99,2.99,2.7901,2.9,45090,0
+HUDI.US,D,20240216,000000,2.9001,2.9938,2.71,2.8035,36311,0
+HUDI.US,D,20240220,000000,2.75,2.84,2.69,2.84,42849,0
+HUDI.US,D,20240221,000000,2.8228,2.8228,2.7101,2.74,47359,0
+HUDI.US,D,20240222,000000,2.72,2.79,2.6606,2.7,34882,0
+HUDI.US,D,20240223,000000,2.68,2.765,2.65,2.68,18871,0
+HUDI.US,D,20240226,000000,2.7,2.8441,2.7,2.75,33405,0
+HUDI.US,D,20240227,000000,2.78,2.8985,2.66,2.75,47113,0
+HUDI.US,D,20240228,000000,2.78,2.78,2.6004,2.705,50884,0
+HUDI.US,D,20240229,000000,2.6703,2.8,2.67,2.73,19646,0
+HUDI.US,D,20240301,000000,2.77,2.77,2.6409,2.681,117917,0
+HUDI.US,D,20240304,000000,2.66,2.85,2.66,2.75,18505,0
+HUDI.US,D,20240305,000000,2.7,2.83,2.68,2.78,65624,0
+HUDI.US,D,20240306,000000,2.75,2.8,2.67,2.72,27924,0
+HUDI.US,D,20240307,000000,2.79,2.85,2.7,2.8,42432,0
+HUDI.US,D,20240308,000000,2.76,2.83,2.66,2.7,45744,0
+HUDI.US,D,20240311,000000,2.67,2.74,2.65,2.74,24849,0
+HUDI.US,D,20240312,000000,2.7304,2.7799,2.61,2.74,44582,0
+HUDI.US,D,20240313,000000,2.7,2.8,2.67,2.77,15936,0
+HUDI.US,D,20240314,000000,2.73,2.76,2.6829,2.76,10777,0
+HUDI.US,D,20240315,000000,2.7,2.83,2.7,2.7592,26172,0
+HUDI.US,D,20240318,000000,2.6898,2.79,2.68,2.725,13873,0
+HUDI.US,D,20240319,000000,2.69,2.76,2.65,2.67,22140,0
+HUDI.US,D,20240320,000000,2.7,2.8,2.67,2.71,20548,0
+HUDI.US,D,20240321,000000,2.69,2.74,2.66,2.68,28196,0
+HUDI.US,D,20240322,000000,2.68,2.725,2.65,2.68,14950,0
+HUDI.US,D,20240325,000000,2.64,2.6712,2.64,2.66,13273,0
+HUDI.US,D,20240326,000000,2.66,2.72,2.65,2.71,10119,0
+HUDI.US,D,20240327,000000,2.67,2.74,2.6401,2.72,6380,0
+HUDI.US,D,20240328,000000,2.65,2.7609,2.6359,2.67,22063,0
+HUDI.US,D,20240401,000000,2.64,2.715,2.63,2.65,20323,0
+HUDI.US,D,20240402,000000,2.65,2.73,2.638,2.68,9623,0
+HUDI.US,D,20240403,000000,2.745,2.745,2.63,2.64,7585,0
+HUDI.US,D,20240404,000000,2.65,2.82,2.641,2.73,46450,0
+HUDI.US,D,20240405,000000,2.69,2.74,2.63,2.66,16538,0
+HUDI.US,D,20240408,000000,2.64,2.72,2.64,2.67,10315,0
+HUDI.US,D,20240409,000000,2.67,2.7,2.61,2.61,16918,0
+HUDI.US,D,20240410,000000,2.68,2.7792,2.62,2.7,52378,0
+HUDI.US,D,20240411,000000,2.76,2.76,2.53,2.61,45376,0
+HUDI.US,D,20240412,000000,2.57,2.66,2.57,2.64,25527,0
+HUDI.US,D,20240415,000000,2.6227,2.63,2.52,2.53,28504,0
+HUDI.US,D,20240416,000000,2.51,2.6298,2.42,2.45,69644,0
+HUDI.US,D,20240417,000000,2.55,2.72,2.5,2.72,78990,0
+HUDI.US,D,20240418,000000,2.66,2.7,2.58,2.59,12595,0
+HUDI.US,D,20240419,000000,2.5101,2.63,2.46,2.46,27349,0
+HUDI.US,D,20240422,000000,2.55,2.6,2.5,2.6,15271,0
+HUDI.US,D,20240423,000000,2.51,2.57,2.5,2.57,17997,0
+HUDI.US,D,20240424,000000,2.5707,2.5747,2.5,2.57,16902,0
+HUDI.US,D,20240425,000000,2.5383,2.56,2.49,2.49,11982,0
+HUDI.US,D,20240426,000000,2.59,2.63,2.5209,2.59,11558,0
+HUDI.US,D,20240429,000000,2.52,2.7,2.51,2.55,23404,0
+HUDI.US,D,20240430,000000,2.66,2.68,2.5,2.54,17775,0
+HUDI.US,D,20240501,000000,2.73,2.73,2.5137,2.56,29061,0
+HUDI.US,D,20240502,000000,2.62,2.66,2.6,2.66,9727,0
+HUDI.US,D,20240503,000000,2.67,2.7,2.65,2.66,22545,0
+HUDI.US,D,20240506,000000,2.63,2.73,2.62,2.68,17328,0
+HUDI.US,D,20240507,000000,2.67,2.69,2.55,2.65,17052,0
+HUDI.US,D,20240508,000000,2.58,2.69,2.58,2.68,13644,0
+HUDI.US,D,20240509,000000,2.62,2.69,2.61,2.62,13347,0
+HUDI.US,D,20240510,000000,2.6288,2.72,2.55,2.62,18582,0
+HUDI.US,D,20240513,000000,2.655,2.6899,2.6,2.61,19787,0
+HUDI.US,D,20240514,000000,2.66,2.9,2.62,2.85,122228,0
+HUDI.US,D,20240515,000000,2.73,2.9,2.7217,2.8,25529,0
+HUDI.US,D,20240516,000000,2.75,2.8999,2.75,2.87,14298,0
+HUDI.US,D,20240517,000000,2.7606,3.1902,2.7606,2.96,73297,0
+HUDI.US,D,20240520,000000,3,3,2.9,2.9,9825,0
+HUDI.US,D,20240521,000000,2.8404,2.89,2.76,2.77,22642,0
+HUDI.US,D,20240522,000000,2.93,2.93,2.66,2.71,12273,0
+HUDI.US,D,20240523,000000,2.66,2.76,2.6222,2.64,14072,0
+HUDI.US,D,20240524,000000,2.76,2.76,2.61,2.63,10396,0
+HUDI.US,D,20240528,000000,2.55,2.7299,2.55,2.6,23141,0
+HUDI.US,D,20240529,000000,2.55,2.67,2.55,2.6457,5146,0
+HUDI.US,D,20240530,000000,2.58,2.6684,2.53,2.57,15108,0
+HUDI.US,D,20240531,000000,2.572,2.636,2.572,2.6,10972,0
+HUDI.US,D,20240603,000000,2.6,2.74,2.57,2.65,15209,0
+HUDI.US,D,20240604,000000,2.58,2.645,2.53,2.53,13184,0
+HUDI.US,D,20240605,000000,2.7366,2.7366,2.53,2.53,9300,0
+HUDI.US,D,20240606,000000,2.58,2.64,2.5304,2.55,11819,0
+HUDI.US,D,20240607,000000,2.52,2.5874,2.412,2.43,29058,0
+HUDI.US,D,20240610,000000,2.5,2.52,2.42,2.47,12341,0
+HUDI.US,D,20240611,000000,2.43,2.5227,2.42,2.46,9303,0
+HUDI.US,D,20240612,000000,2.4896,2.5278,2.32,2.34,37251,0
+HUDI.US,D,20240613,000000,2.36,2.445,2.34,2.3711,26363,0
+HUDI.US,D,20240614,000000,2.3745,2.43,2.3745,2.41,10619,0
+HUDI.US,D,20240617,000000,2.41,2.468,2.3357,2.385,22778,0
+HUDI.US,D,20240618,000000,2.3999,2.3999,2.31,2.32,18891,0
+HUDI.US,D,20240620,000000,2.36,2.39,2.3,2.35,10383,0
+HUDI.US,D,20240621,000000,2.34,2.39,2.3,2.32,8822,0
+HUDI.US,D,20240624,000000,2.3202,2.4752,2.3,2.315,11404,0
+HUDI.US,D,20240625,000000,2.31,2.33,2.25,2.28,19785,0
+HUDI.US,D,20240626,000000,2.25,2.3923,2.25,2.375,4498,0
+HUDI.US,D,20240627,000000,2.345,2.36,2.32,2.36,2902,0
+HUDI.US,D,20240628,000000,2.38,2.38,2.28,2.33,8274,0
+HUDI.US,D,20240701,000000,2.3005,2.3335,2.29,2.3,8883,0
+HUDI.US,D,20240702,000000,2.32,2.32,2.28,2.31,5618,0
+HUDI.US,D,20240703,000000,2.2701,2.35,2.2701,2.315,5842,0
+HUDI.US,D,20240705,000000,2.31,2.5799,2.31,2.455,37566,0
+HUDI.US,D,20240708,000000,2.44,2.44,2.3001,2.37,9772,0
+HUDI.US,D,20240709,000000,2.36,2.4772,2.3,2.395,11901,0
+HUDI.US,D,20240710,000000,2.4,2.41,2.33,2.34,6035,0
+HUDI.US,D,20240711,000000,2.35,2.43,2.32,2.37,11856,0
+HUDI.US,D,20240712,000000,2.3558,2.43,2.3558,2.41,7633,0
+HUDI.US,D,20240715,000000,2.39,2.4299,2.35,2.35,1875,0
+HUDI.US,D,20240716,000000,2.3998,2.5,2.3662,2.46,9364,0
+HUDI.US,D,20240717,000000,2.3601,2.528,2.3601,2.3801,12537,0
+HUDI.US,D,20240718,000000,2.4618,2.4618,2.38,2.4,8988,0
+HUDI.US,D,20240719,000000,2.3621,2.42,2.36,2.402,4048,0
+HUDI.US,D,20240722,000000,2.45,2.45,2.36,2.4297,5635,0
+HUDI.US,D,20240723,000000,2.4444,2.49,2.375,2.39,12290,0
+HUDI.US,D,20240724,000000,2.4,2.48,2.38,2.392,7965,0
+HUDI.US,D,20240725,000000,2.33,2.42,2.33,2.3501,23371,0
+HUDI.US,D,20240726,000000,2.55,3.45,2.5,3.05,1110962,0
+HUDI.US,D,20240729,000000,2.81,2.8896,2.42,2.77,104820,0
+HUDI.US,D,20240730,000000,2.66,2.7807,2.49,2.57,30225,0
+HUDI.US,D,20240731,000000,2.59,2.77,2.47,2.61,24768,0
+HUDI.US,D,20240801,000000,2.6202,2.7658,2.51,2.52,14251,0
+HUDI.US,D,20240802,000000,2.47,2.5,2.32,2.33,43717,0
+HUDI.US,D,20240805,000000,2.31,2.31,2.1501,2.285,38195,0
+HUDI.US,D,20240806,000000,2.245,2.31,2.2,2.25,33534,0
+HUDI.US,D,20240807,000000,2.27,2.64,2.19,2.21,105392,0
+HUDI.US,D,20240808,000000,2.2112,2.3097,2.1901,2.21,30617,0
+HUDI.US,D,20240809,000000,2.21,2.29,2.21,2.25,5859,0
+HUDI.US,D,20240812,000000,2.36,2.36,2.2082,2.215,10621,0
+HUDI.US,D,20240813,000000,2.25,2.35,2.16,2.21,28767,0
+HUDI.US,D,20240814,000000,2.2208,2.33,2.21,2.305,17226,0
+HUDI.US,D,20240815,000000,2.32,2.335,2.252,2.285,7531,0
+HUDI.US,D,20240816,000000,2.302,2.3418,2.19,2.19,11080,0
+HUDI.US,D,20240819,000000,2.25,2.25,2.16,2.18,17749,0
+HUDI.US,D,20240820,000000,2.2784,2.2784,2.15,2.1799,10580,0
+HUDI.US,D,20240821,000000,2.2004,2.2314,2.1601,2.17,20631,0
+HUDI.US,D,20240822,000000,2.27,2.31,2.15,2.15,44817,0
+HUDI.US,D,20240823,000000,2.16,2.26,2.16,2.1774,24199,0
+HUDI.US,D,20240826,000000,2.2,2.27,2.1,2.13,12381,0
+HUDI.US,D,20240827,000000,2.13,2.23,2.11,2.15,9861,0
+HUDI.US,D,20240828,000000,2.11,2.28,2.08,2.16,23139,0
+HUDI.US,D,20240829,000000,2.17,2.195,2.13,2.15,4075,0
+HUDI.US,D,20240830,000000,2.15,2.22,2.1,2.1,13728,0
+HUDI.US,D,20240903,000000,2.1,2.14,2.0501,2.06,5405,0
+HUDI.US,D,20240904,000000,2.057,2.1499,1.98,2.02,30663,0
+HUDI.US,D,20240905,000000,2.081,2.081,1.98,1.98,10267,0
+HUDI.US,D,20240906,000000,1.98,1.98,1.9206,1.9448,13237,0
+HUDI.US,D,20240909,000000,1.99,2.0599,1.92,1.92,20786,0
+HUDI.US,D,20240910,000000,1.92,1.99,1.92,1.99,5625,0
+HUDI.US,D,20240911,000000,1.9265,2.0199,1.89,1.89,31117,0
+HUDI.US,D,20240912,000000,1.885,1.94,1.88,1.91,15076,0
+HUDI.US,D,20240913,000000,2.01,2.09,1.98,2.09,15043,0
+HUDI.US,D,20240916,000000,2.02,2.04,1.95,1.98,9376,0
+HUDI.US,D,20240917,000000,1.96,2.03,1.96,1.99,7865,0
+HUDI.US,D,20240918,000000,2,2.11,1.99,2.01,7193,0
+HUDI.US,D,20240919,000000,2,2.0362,1.9674,2.01,3596,0
+HUDI.US,D,20240920,000000,1.9721,2.12,1.9721,2.05,24142,0
+HUDI.US,D,20240923,000000,2.045,2.1,2.011,2.02,10860,0
+HUDI.US,D,20240924,000000,2.0934,2.61,2.0507,2.44,152665,0
+HUDI.US,D,20240925,000000,2.25,2.44,2.160625,2.31,33523,0
+HUDI.US,D,20240926,000000,2.26,2.4,2.201,2.29,41663,0
+HUDI.US,D,20240927,000000,2.32,2.34,2.2037,2.28,25177,0
+HUDI.US,D,20240930,000000,2.46,2.85,2.46,2.75,147046,0
+HUDI.US,D,20241001,000000,2.7,2.7953,2.5605,2.61,56942,0
+HUDI.US,D,20241002,000000,2.6961,3.0369,2.67,2.87,259686,0
+HUDI.US,D,20241003,000000,2.98,3.09,2.4401,2.77,199944,0
+HUDI.US,D,20241004,000000,2.69,2.6926,2.4601,2.62,48710,0
+HUDI.US,D,20241007,000000,2.72,2.77,2.52,2.57,20982,0
+HUDI.US,D,20241008,000000,2.5,2.5314,2.31,2.42,13157,0
+HUDI.US,D,20241009,000000,2.33,2.4806,2.3,2.44,21492,0
+HUDI.US,D,20241010,000000,2.39,2.45,2.31,2.4,12618,0
+HUDI.US,D,20241011,000000,2.35,2.45,2.25,2.37,26108,0
+HUDI.US,D,20241014,000000,2.2536,2.47,2.2536,2.454,42944,0
+HUDI.US,D,20241015,000000,2.45,2.4781,2.1621,2.2,24805,0
+HUDI.US,D,20241016,000000,2.32,2.32,2.1501,2.21,34439,0
+HUDI.US,D,20241017,000000,2.242,2.285,2.22,2.23,3389,0
+HUDI.US,D,20241018,000000,2.15,2.33,2.15,2.33,13017,0
+HUDI.US,D,20241021,000000,2.29,2.29,1.91,2.1064,138795,0
+HUDI.US,D,20241022,000000,2.03,2.11,2.03,2.1,18697,0
+HUDI.US,D,20241023,000000,2.07,2.07,1.97,2,20050,0
+HUDI.US,D,20241024,000000,1.999,2.05,1.999,2.02,23097,0
+HUDI.US,D,20241025,000000,2.03,2.074,2.01,2.01,17805,0
+HUDI.US,D,20241028,000000,2.03,2.09,2,2.01,9928,0
+HUDI.US,D,20241029,000000,2.05,2.08,2,2.08,21081,0
+HUDI.US,D,20241030,000000,2.04,2.09,1.98,2.05,24691,0
+HUDI.US,D,20241031,000000,2.065,2.08,2.01,2.025,24046,0
+HUDI.US,D,20241101,000000,2.0116,2.07,2,2.01,14036,0
+HUDI.US,D,20241104,000000,2.05,2.05,1.97,1.97,8735,0
+HUDI.US,D,20241105,000000,1.97,2,1.92,2,35027,0
+HUDI.US,D,20241106,000000,2.02,2.0814,1.92,1.96,15778,0
+HUDI.US,D,20241107,000000,1.9234,2.06,1.9174,1.93,32650,0
+HUDI.US,D,20241108,000000,1.9402,2.01,1.91,1.95,37532,0
+HUDI.US,D,20241111,000000,1.96,1.98,1.95,1.96,12295,0
+HUDI.US,D,20241112,000000,1.98,2.03,1.94,1.95,11054,0
+HUDI.US,D,20241113,000000,1.99,2.09,1.95,1.97,15648,0
+HUDI.US,D,20241114,000000,1.96,1.97,1.9,1.91,15533,0
+HUDI.US,D,20241115,000000,1.99,1.9932,1.93,1.96,5205,0
+HUDI.US,D,20241118,000000,1.97,2.01,1.96,1.9901,5905,0
+HUDI.US,D,20241119,000000,1.98,2.01,1.98,1.98,8799,0
+HUDI.US,D,20241120,000000,2,2,1.94,1.97,5480,0
+HUDI.US,D,20241121,000000,1.9427,1.9799,1.9321,1.95,5692,0
+HUDI.US,D,20241122,000000,1.98,2,1.94,1.95,24035,0
+HUDI.US,D,20241125,000000,1.99,1.999,1.96,1.995,8547,0
+HUDI.US,D,20241126,000000,1.99,2.0362,1.951,1.96,16370,0
+HUDI.US,D,20241127,000000,2,2.09,1.985,2.05,16812,0
+HUDI.US,D,20241129,000000,2.01,2.05,1.9911,2,4443,0
+HUDI.US,D,20241202,000000,1.99,2.05,1.99,1.99,14379,0
+HUDI.US,D,20241203,000000,2.08,2.08,1.9207,1.9301,24551,0
+HUDI.US,D,20241204,000000,1.97,1.9719,1.91,1.93,2728,0
+HUDI.US,D,20241205,000000,1.9401,1.95,1.85,1.91,33606,0
+HUDI.US,D,20241206,000000,1.89,1.93,1.88,1.89,7208,0
+HUDI.US,D,20241209,000000,1.9,1.99,1.895,1.95,20238,0
+HUDI.US,D,20241210,000000,1.9499,1.97,1.89,1.89,15908,0
+HUDI.US,D,20241211,000000,1.91,1.91,1.9,1.9,2730,0
+HUDI.US,D,20241212,000000,1.88,1.9127,1.83,1.83,17655,0
+HUDI.US,D,20241213,000000,1.85,1.85,1.573,1.67,55415,0
+HUDI.US,D,20241216,000000,1.8,1.8,1.61,1.62,18735,0
+HUDI.US,D,20241217,000000,1.63,1.689,1.6071,1.663,11401,0
+HUDI.US,D,20241218,000000,1.6799,1.6799,1.5918,1.65,11672,0
+HUDI.US,D,20241219,000000,1.72,1.72,1.62,1.63,9128,0
+HUDI.US,D,20241220,000000,1.62,1.64,1.5502,1.628,30803,0
+HUDI.US,D,20241223,000000,1.58,1.6983,1.58,1.6198,14662,0
+HUDI.US,D,20241224,000000,1.7046,1.7046,1.65,1.68,13235,0
+HUDI.US,D,20241226,000000,1.8,1.8566,1.6501,1.78,33837,0
+HUDI.US,D,20241227,000000,1.73,1.8399,1.66,1.71,10466,0
+HUDI.US,D,20241230,000000,1.66,1.7699,1.66,1.7301,23813,0
+HUDI.US,D,20241231,000000,1.72,1.89,1.65,1.735,81236,0
+HUDI.US,D,20250102,000000,1.82,1.9317,1.74,1.8,17018,0
+HUDI.US,D,20250103,000000,1.73,1.8198,1.7,1.7005,18804,0
+HUDI.US,D,20250106,000000,1.8,1.92,1.75,1.85,52946,0
+HUDI.US,D,20250107,000000,1.81,1.81,1.65,1.76,37716,0
+HUDI.US,D,20250108,000000,1.73,1.8638,1.68,1.69,18409,0
+HUDI.US,D,20250110,000000,1.695,1.7324,1.64,1.65,16439,0
+HUDI.US,D,20250113,000000,1.67,1.6922,1.63,1.63,6030,0
+HUDI.US,D,20250114,000000,1.7,1.7,1.65,1.67,11036,0
+HUDI.US,D,20250115,000000,1.675,1.675,1.6301,1.65,6629,0
+HUDI.US,D,20250116,000000,1.7,1.7195,1.6801,1.71,3599,0
+HUDI.US,D,20250117,000000,1.735,1.76,1.68,1.7,5060,0
+HUDI.US,D,20250121,000000,1.76,1.76,1.7,1.7,9662,0
+HUDI.US,D,20250122,000000,1.6342,1.715,1.6307,1.6501,5386,0
+HUDI.US,D,20250123,000000,1.66,1.7291,1.65,1.65,11484,0
+HUDI.US,D,20250124,000000,1.65,1.7,1.62,1.66,7559,0
+HUDI.US,D,20250127,000000,1.65,1.69,1.62,1.6301,9594,0
+HUDI.US,D,20250128,000000,1.68,1.77,1.64,1.64,10820,0
+HUDI.US,D,20250129,000000,1.67,1.7,1.57,1.57,35091,0
+HUDI.US,D,20250130,000000,1.58,1.58,1.52,1.57,24590,0
+HUDI.US,D,20250131,000000,1.59,1.5995,1.5626,1.5698,8892,0
+HUDI.US,D,20250203,000000,1.56,1.57,1.5,1.5,13223,0
+HUDI.US,D,20250204,000000,1.55,1.56,1.4673,1.55,8227,0
+HUDI.US,D,20250205,000000,1.4669,1.58,1.4669,1.5602,8184,0
+HUDI.US,D,20250206,000000,1.55,1.63,1.55,1.58,22316,0
+HUDI.US,D,20250207,000000,1.58,1.5877,1.5526,1.56,6269,0
+HUDI.US,D,20250210,000000,1.592,1.6,1.51,1.6,7651,0
+HUDI.US,D,20250211,000000,1.58,1.8,1.58,1.5904,110863,0
+HUDI.US,D,20250212,000000,1.61,1.795,1.61,1.64,294188,0
+HUDI.US,D,20250213,000000,1.62,1.6771,1.62,1.62,12456,0
+HUDI.US,D,20250214,000000,1.62,1.7393,1.58,1.58,20521,0
+HUDI.US,D,20250218,000000,1.64,1.7,1.58,1.59,15657,0
+HUDI.US,D,20250219,000000,1.59,1.635,1.555,1.635,6763,0
+HUDI.US,D,20250220,000000,1.563,1.64,1.56,1.6,4021,0
+HUDI.US,D,20250221,000000,1.64,1.64,1.56,1.57,13355,0
+HUDI.US,D,20250224,000000,1.57,1.98,1.57,1.89,226584,0
+HUDI.US,D,20250225,000000,1.71,1.82,1.5701,1.6,35280,0
+HUDI.US,D,20250226,000000,1.62,1.74,1.62,1.6553,29956,0
+HUDI.US,D,20250227,000000,1.66,1.74,1.5801,1.69,8157,0
+HUDI.US,D,20250228,000000,1.5911,1.71,1.5105,1.64,54722,0
+HUDI.US,D,20250303,000000,1.68,1.69,1.56,1.62,7762,0
+HUDI.US,D,20250304,000000,1.67,1.67,1.55,1.65,8279,0
+HUDI.US,D,20250305,000000,1.69,1.69,1.61,1.62,4548,0
+HUDI.US,D,20250306,000000,1.5754,1.62,1.54,1.575,17269,0
+HUDI.US,D,20250307,000000,1.5744,1.5879,1.55,1.55,19979,0
+HUDI.US,D,20250310,000000,1.525,1.5501,1.51,1.52,5525,0
+HUDI.US,D,20250311,000000,1.5203,1.5203,1.45,1.48,10382,0
+HUDI.US,D,20250312,000000,1.55,1.56,1.49,1.515,5825,0
+HUDI.US,D,20250313,000000,1.5,1.5727,1.4,1.51,16109,0
+HUDI.US,D,20250314,000000,1.51,1.55,1.45,1.5,5407,0
+HUDI.US,D,20250317,000000,1.52,1.52,1.45,1.47,11495,0
+HUDI.US,D,20250318,000000,1.5405,1.57,1.45,1.57,14552,0
+HUDI.US,D,20250319,000000,1.57,1.6,1.512,1.6,888,0
+HUDI.US,D,20250320,000000,1.615,1.65,1.59,1.65,1441,0
+HUDI.US,D,20250321,000000,1.56,1.56,1.5552,1.5552,1347,0
+HUDI.US,D,20250324,000000,1.592,1.592,1.482,1.57,6830,0
+HUDI.US,D,20250325,000000,1.5152,1.65,1.51,1.52,6850,0
+HUDI.US,D,20250326,000000,1.6379,1.6379,1.5319,1.6,8250,0
+HUDI.US,D,20250327,000000,1.51,1.59,1.4932,1.56,5986,0
+HUDI.US,D,20250328,000000,1.52,1.52,1.48,1.48,6100,0
+HUDI.US,D,20250331,000000,1.48,1.65,1.48,1.53,17056,0
+HUDI.US,D,20250401,000000,1.64,1.65,1.54,1.54,22345,0
+HUDI.US,D,20250402,000000,1.64,1.65,1.5,1.5,8589,0
+HUDI.US,D,20250403,000000,1.547,1.6399,1.547,1.57,13011,0
+HUDI.US,D,20250404,000000,1.4801,1.63,1.4522,1.475,15368,0
+HUDI.US,D,20250407,000000,1.43,1.59,1.43,1.465,17563,0
+HUDI.US,D,20250408,000000,1.41,1.59,1.41,1.5001,9724,0
+HUDI.US,D,20250409,000000,1.55,1.5816,1.44,1.54,3908,0
+HUDI.US,D,20250410,000000,1.49,1.495,1.4,1.47,13365,0
+HUDI.US,D,20250411,000000,1.4961,1.4961,1.44,1.45,1940,0
+HUDI.US,D,20250414,000000,1.46,1.46,1.449,1.449,981,0
+HUDI.US,D,20250416,000000,1.4509,1.47,1.4501,1.47,3254,0
+HUDI.US,D,20250417,000000,1.46,1.52,1.45,1.45,850,0
+HUDI.US,D,20250421,000000,1.4848,1.54,1.4,1.4,17250,0
+HUDI.US,D,20250422,000000,1.48,1.5,1.43,1.4457,4302,0
+HUDI.US,D,20250423,000000,1.463,1.463,1.4,1.4,3514,0
+HUDI.US,D,20250424,000000,1.4165,1.54,1.3,1.35,16121,0
+HUDI.US,D,20250425,000000,1.53,1.53,1.38,1.39,6662,0
+HUDI.US,D,20250428,000000,1.46,1.46,1.27,1.39,25329,0
+HUDI.US,D,20250429,000000,1.41,1.44,1.365,1.43,4601,0
+HUDI.US,D,20250430,000000,1.33,1.44,1.33,1.34,10830,0
+HUDI.US,D,20250501,000000,1.4203,1.4203,1.27,1.3001,12272,0
+HUDI.US,D,20250502,000000,1.33,1.43,1.27,1.27,22700,0
+HUDI.US,D,20250505,000000,1.31,1.48,1.3,1.32,12335,0
+HUDI.US,D,20250506,000000,1.31,1.35,1.31,1.335,7219,0
+HUDI.US,D,20250507,000000,1.41,1.49,1.3,1.3,24090,0
+HUDI.US,D,20250508,000000,1.3999,1.4,1.33,1.3999,10201,0
+HUDI.US,D,20250509,000000,1.3841,1.3841,1.26,1.32,11393,0
+HUDI.US,D,20250512,000000,1.3732,1.45,1.37,1.4,35667,0
+HUDI.US,D,20250513,000000,1.38,1.5099,1.36,1.5099,42158,0
+HUDI.US,D,20250514,000000,1.42,1.49,1.3812,1.49,7027,0
+HUDI.US,D,20250515,000000,1.5,1.85,1.4994,1.6044,132327,0
+HUDI.US,D,20250516,000000,1.62,1.75,1.4901,1.54,53864,0
+HUDI.US,D,20250519,000000,1.43,1.7,1.4,1.4402,28095,0
+HUDI.US,D,20250520,000000,1.43,1.6,1.43,1.4601,20561,0
+HUDI.US,D,20250521,000000,1.4776,1.54,1.45,1.54,4694,0
+HUDI.US,D,20250522,000000,1.55,1.6983,1.4702,1.4809,20313,0
+HUDI.US,D,20250523,000000,1.59,1.69,1.4,1.4,13635,0
+HUDI.US,D,20250527,000000,1.4921,1.59,1.43,1.43,4587,0
+HUDI.US,D,20250528,000000,1.43,1.45,1.43,1.45,2415,0
+HUDI.US,D,20250529,000000,1.46,1.6649,1.4301,1.46,27860,0
+HUDI.US,D,20250530,000000,1.43,1.47,1.43,1.43,3782,0
+HUDI.US,D,20250602,000000,1.485,1.55,1.43,1.48,9112,0
+HUDI.US,D,20250603,000000,1.431,1.4347,1.43,1.43,3727,0
+HUDI.US,D,20250604,000000,1.4405,1.4892,1.43,1.48,7130,0
+HUDI.US,D,20250605,000000,1.46,1.4978,1.4316,1.4407,10111,0
+HUDI.US,D,20250606,000000,1.43,1.4706,1.4202,1.45,3196,0
+HUDI.US,D,20250609,000000,1.45,1.485,1.4,1.4,8623,0
+HUDI.US,D,20250610,000000,1.47,1.47,1.4,1.43,8877,0
+HUDI.US,D,20250611,000000,1.39,1.59,1.33,1.4207,88454,0
+HUDI.US,D,20250612,000000,1.45,1.45,1.39,1.39,485,0
+HUDI.US,D,20250613,000000,1.37,1.4,1.37,1.3702,7411,0
+HUDI.US,D,20250616,000000,1.4001,1.53,1.35,1.36,38391,0
+HUDI.US,D,20250617,000000,1.3601,1.3601,1.3601,1.3601,1473,0
+HUDI.US,D,20250618,000000,1.4,1.43,1.3696,1.42,4522,0
+HUDI.US,D,20250620,000000,1.42,1.44,1.4,1.42,23501,0
+HUDI.US,D,20250623,000000,1.3506,1.4,1.3506,1.4,8022,0
+HUDI.US,D,20250624,000000,1.3501,1.4,1.3501,1.38,6396,0
+HUDI.US,D,20250625,000000,1.3908,1.4,1.3301,1.375,6627,0
+HUDI.US,D,20250626,000000,1.35,1.37,1.26,1.34,33679,0
+HUDI.US,D,20250627,000000,1.33,1.34,1.3,1.3117,21300,0
+HUDI.US,D,20250630,000000,1.32,1.35,1.31,1.32,3345,0
+HUDI.US,D,20250701,000000,1.32,1.32,1.27,1.29,7128,0
+HUDI.US,D,20250702,000000,1.3049,1.34,1.3,1.3,9104,0
+HUDI.US,D,20250703,000000,1.31,1.3166,1.31,1.3101,1231,0
+HUDI.US,D,20250707,000000,1.36,1.3632,1.3,1.35,33566,0
+HUDI.US,D,20250708,000000,1.3652,1.39,1.3556,1.3556,7264,0
+HUDI.US,D,20250709,000000,1.35,1.35,1.26,1.338,49272,0
+HUDI.US,D,20250710,000000,1.28,1.3399,1.28,1.32,5464,0
+HUDI.US,D,20250711,000000,1.34,1.4,1.2951,1.31,8823,0
+HUDI.US,D,20250714,000000,1.34,1.39,1.28,1.28,4208,0
+HUDI.US,D,20250715,000000,1.32,1.32,1.28,1.3,3706,0
+HUDI.US,D,20250716,000000,1.29,1.32,1.2801,1.32,1722,0
+HUDI.US,D,20250717,000000,1.3015,1.32,1.2801,1.29,4210,0
+HUDI.US,D,20250718,000000,1.31,1.39,1.27,1.271,28389,0
+HUDI.US,D,20250721,000000,1.29,1.3664,1.28,1.33,11936,0
+HUDI.US,D,20250722,000000,1.33,1.4,1.33,1.33,9037,0
+HUDI.US,D,20250723,000000,1.33,1.3921,1.33,1.3511,11402,0
+HUDI.US,D,20250724,000000,1.36,1.38,1.27,1.285,25724,0
+HUDI.US,D,20250725,000000,1.27,1.2922,1.22,1.25,23474,0
+HUDI.US,D,20250728,000000,1.24,1.27,1.22,1.22,6171,0
+HUDI.US,D,20250729,000000,1.22,1.27,1.22,1.23,17337,0
+HUDI.US,D,20250730,000000,1.2392,1.2392,1.17,1.185,16561,0
+HUDI.US,D,20250731,000000,1.2,1.2115,1.1,1.1315,58820,0
+HUDI.US,D,20250801,000000,1.16,1.16,1.1,1.1,9550,0
+HUDI.US,D,20250804,000000,1.12,1.12,1.09,1.1,6061,0
+HUDI.US,D,20250805,000000,1.095,1.21,1.091,1.1,7974,0
+HUDI.US,D,20250806,000000,1.215,1.215,1.1101,1.15,66642,0
+HUDI.US,D,20250807,000000,1.11,1.1346,1.09,1.09,25533,0
+HUDI.US,D,20250808,000000,1.12,1.12,1.1,1.1198,2952,0
+HUDI.US,D,20250811,000000,1.0999,1.165,1.08,1.15,9078,0
+HUDI.US,D,20250812,000000,1.06,1.1323,1.06,1.1,4026,0
+HUDI.US,D,20250813,000000,1.0835,1.23,1.08,1.13,12509,0
+HUDI.US,D,20250814,000000,1.11,1.2298,1.1,1.1276,17270,0
+HUDI.US,D,20250815,000000,1.1,1.12,1.1,1.12,42684,0
+HUDI.US,D,20250818,000000,1.12,1.1803,1.11,1.11,3558,0
+HUDI.US,D,20250819,000000,1.11,1.1548,1.11,1.13,26875,0
+HUDI.US,D,20250820,000000,1.185,1.185,1.13,1.13,35347,0
+HUDI.US,D,20250821,000000,1.12,1.1359,1.12,1.1359,25250,0
+HUDI.US,D,20250822,000000,1.16,1.17,1.115,1.17,55513,0
+HUDI.US,D,20250825,000000,1.14,1.2999,1.14,1.2201,49895,0
+HUDI.US,D,20250826,000000,1.15,1.3,1.15,1.28,41832,0
+HUDI.US,D,20250827,000000,1.2158,1.38,1.2158,1.38,55751,0
+HUDI.US,D,20250828,000000,1.3995,1.46,1.33,1.3301,17035,0
+HUDI.US,D,20250829,000000,1.33,1.37,1.26,1.26,16933,0
+HUDI.US,D,20250902,000000,1.18,1.232,1.1201,1.16,34741,0
+HUDI.US,D,20250903,000000,1.14,1.2799,1.14,1.15,19648,0
+HUDI.US,D,20250904,000000,1.14,1.3661,1.1101,1.2198,8878,0
+HUDI.US,D,20250905,000000,1.22,1.33,1.1516,1.27,55021,0
+HUDI.US,D,20250908,000000,1.2119,1.29,1.21,1.27,29614,0
+HUDI.US,D,20250909,000000,1.24,1.35,1.1851,1.33,27893,0
+HUDI.US,D,20250910,000000,1.35,5.46,1.3328,1.8,46881551,0
+HUDI.US,D,20250911,000000,1.8,2.02,1.6,1.66,984276,0
+HUDI.US,D,20250912,000000,1.65,1.71,1.55,1.55,346885,0
+HUDI.US,D,20250915,000000,1.44,1.59,1.38,1.54,212338,0
+HUDI.US,D,20250916,000000,1.48,1.6,1.43,1.47,115580,0
+HUDI.US,D,20250917,000000,1.44,1.6,1.44,1.51,96884,0
+HUDI.US,D,20250918,000000,1.53,1.57,1.52,1.52,56846,0
+HUDI.US,D,20250919,000000,1.5443,1.65,1.5401,1.65,153796,0
+HUDI.US,D,20250922,000000,1.62,1.6499,1.51,1.55,68186,0
+HUDI.US,D,20250923,000000,1.52,1.56,1.4,1.42,104468,0
+HUDI.US,D,20250924,000000,1.42,1.56,1.42,1.47,58369,0
+HUDI.US,D,20250925,000000,1.49,1.49,1.432,1.44,36951,0
+HUDI.US,D,20250926,000000,1.47,1.47,1.4,1.41,55085,0
+HUDI.US,D,20250929,000000,1.44,1.44,1.36,1.41,45985,0
+HUDI.US,D,20250930,000000,1.41,1.42,1.36,1.36,26965,0
+HUDI.US,D,20251001,000000,1.38,1.46,1.3526,1.39,46058,0
+HUDI.US,D,20251002,000000,1.4349,1.44,1.4,1.43,28589,0
+HUDI.US,D,20251003,000000,1.45,1.47,1.43,1.47,23273,0
+HUDI.US,D,20251006,000000,1.54,1.54,1.42,1.44,32827,0
+HUDI.US,D,20251007,000000,1.48,1.48,1.42,1.42,23325,0
+HUDI.US,D,20251008,000000,1.43,1.52,1.4,1.47,49578,0
+HUDI.US,D,20251009,000000,1.47,1.48,1.41,1.43,40443,0
+HUDI.US,D,20251010,000000,1.46,1.48,1.35,1.36,204870,0
+HUDI.US,D,20251013,000000,1.41,1.41,1.35,1.37,18429,0
+HUDI.US,D,20251014,000000,1.42,1.44,1.2501,1.34,77655,0
+HUDI.US,D,20251015,000000,1.4,1.43,1.36,1.39,9905,0
+HUDI.US,D,20251016,000000,1.44,1.56,1.3,1.32,229172,0
+HUDI.US,D,20251017,000000,1.35,1.37,1.31,1.35,41221,0
+HUDI.US,D,20251020,000000,1.37,1.38,1.29,1.34,33384,0
+HUDI.US,D,20251021,000000,1.36,1.39,1.31,1.35,44194,0
+HUDI.US,D,20251022,000000,1.29,1.33,1.29,1.32,16806,0
+HUDI.US,D,20251023,000000,1.36,1.39,1.3,1.38,10779,0
+HUDI.US,D,20251024,000000,1.39,1.47,1.39,1.45,30136,0
+HUDI.US,D,20251027,000000,1.45,1.45,1.4,1.44,15959,0
+HUDI.US,D,20251028,000000,1.38,1.47,1.33,1.44,49717,0
+HUDI.US,D,20251029,000000,1.42,1.45,1.392,1.429,11511,0
+HUDI.US,D,20251030,000000,1.39,1.42,1.39,1.4,13341,0
+HUDI.US,D,20251031,000000,1.41,1.435,1.38,1.39,10725,0
+HUDI.US,D,20251103,000000,1.37,1.38,1.26,1.27,25982,0
+HUDI.US,D,20251104,000000,1.31,1.34,1.3,1.308,13712,0
+HUDI.US,D,20251105,000000,1.29,1.3,1.25,1.27,9278,0
+HUDI.US,D,20251106,000000,1.28,1.29,1.25,1.25,13711,0
+HUDI.US,D,20251107,000000,1.24,1.27,1.17,1.21,38822,0
+HUDI.US,D,20251110,000000,1.24,1.2501,1.2,1.245,9928,0
+HUDI.US,D,20251111,000000,1.21,1.25,1.21,1.25,2387,0
+HUDI.US,D,20251112,000000,1.22,1.29,1.2177,1.22,15735,0
+HUDI.US,D,20251113,000000,1.22,1.3,1.2,1.23,12050,0
+HUDI.US,D,20251114,000000,1.29,1.29,1.17,1.21,22322,0
+HUDI.US,D,20251117,000000,1.2021,1.24,1.15,1.18,33555,0
+HUDI.US,D,20251118,000000,1.2166,1.223,1.18,1.21,15711,0
+HUDI.US,D,20251119,000000,1.18,1.2473,1.18,1.2473,8962,0
+HUDI.US,D,20251120,000000,1.2,1.23,1.12,1.12,12870,0
+HUDI.US,D,20251121,000000,1.12,1.2,1.12,1.2,7848,0
+HUDI.US,D,20251124,000000,1.1825,1.26,1.18,1.24,10678,0
+HUDI.US,D,20251125,000000,1.19,1.265,1.13,1.22,24026,0
+HUDI.US,D,20251126,000000,1.18,1.29,1.18,1.29,8716,0
+HUDI.US,D,20251128,000000,1.29,1.335,1.29,1.335,4495,0
+HUDI.US,D,20251201,000000,1.21,1.305,1.18,1.2817,17738,0
+HUDI.US,D,20251202,000000,1.25,1.257,1.25,1.25,1974,0
+HUDI.US,D,20251203,000000,1.24,1.2539,1.24,1.24,2736,0
+HUDI.US,D,20251204,000000,1.25,1.28,1.23,1.25,11069,0
+HUDI.US,D,20251205,000000,1.26,1.31,1.25,1.25,17352,0
+HUDI.US,D,20251208,000000,1.25,1.29,1.25,1.29,2812,0
+HUDI.US,D,20251209,000000,1.29,1.29,1.26,1.26,2419,0
+HUDI.US,D,20251210,000000,1.26,1.28,1.24,1.24,15572,0
+HUDI.US,D,20251211,000000,1.268,1.35,1.25,1.33,13116,0
+HUDI.US,D,20251212,000000,1.36,1.4,1.26,1.26,14046,0
+HUDI.US,D,20251215,000000,1.29,1.33,1.2648,1.3,3927,0
+HUDI.US,D,20251216,000000,1.29,1.3,1.2501,1.27,13110,0
+HUDI.US,D,20251217,000000,1.25,1.27,1.25,1.255,5791,0
+HUDI.US,D,20251218,000000,1.26,1.26,1.23,1.23,2969,0
+HUDI.US,D,20251219,000000,1.2,1.34,1.16,1.29,42644,0
+HUDI.US,D,20251222,000000,1.3,1.33,1.255,1.255,36974,0
+HUDI.US,D,20251223,000000,1.26,1.27,1.25,1.25,21437,0
+HUDI.US,D,20251224,000000,1.2588,1.2588,1.2,1.2,5786,0
+HUDI.US,D,20251226,000000,1.26,1.26,1.15,1.16,36393,0
+HUDI.US,D,20251229,000000,1.15,1.1601,1.105,1.105,68220,0
+HUDI.US,D,20251230,000000,1.115,1.13,1.1,1.12,70741,0
+HUDI.US,D,20251231,000000,1.19,1.19,1.11,1.12,16394,0
+HUDI.US,D,20260102,000000,1.14,1.15,1.1101,1.15,17672,0
+HUDI.US,D,20260105,000000,1.19,1.3,1.18,1.21,65671,0
+HUDI.US,D,20260106,000000,1.24,1.2833,1.24,1.24,1937,0
+HUDI.US,D,20260107,000000,1.27,1.3,1.22,1.27,21221,0
+HUDI.US,D,20260108,000000,1.26,1.28,1.23,1.23,4034,0
+HUDI.US,D,20260109,000000,1.23,1.3,1.23,1.27,19426,0
+HUDI.US,D,20260112,000000,1.27,1.28,1.18,1.18,20234,0
+HUDI.US,D,20260113,000000,1.25,1.25,1.183,1.19,4096,0
+HUDI.US,D,20260114,000000,1.25,1.27,1.2101,1.27,13519,0
+HUDI.US,D,20260115,000000,1.235,1.34,1.235,1.27,102947,0
+HUDI.US,D,20260116,000000,1.29,1.35,1.21,1.24,15826,0
+HUDI.US,D,20260120,000000,1.25,1.33,1.25,1.29,375798,0
+HUDI.US,D,20260121,000000,1.33,1.33,1.2376,1.255,51392,0
+HUDI.US,D,20260122,000000,1.27,1.3032,1.24,1.26,13616,0
+HUDI.US,D,20260123,000000,1.2785,1.2785,1.21,1.26,3106,0
+HUDI.US,D,20260126,000000,1.25,1.26,1.18,1.26,7429,0
+HUDI.US,D,20260127,000000,1.2001,1.27,1.17,1.27,4004,0
+HUDI.US,D,20260128,000000,1.185,1.185,1.16,1.17,6061,0
+HUDI.US,D,20260129,000000,1.16,1.2,1.15,1.155,27029,0
+HUDI.US,D,20260130,000000,1.15,1.31,1.15,1.25,89611,0
+HUDI.US,D,20260202,000000,1.19,1.24,1.16,1.16,22376,0
+HUDI.US,D,20260203,000000,1.1616,1.19,1.16,1.19,4368,0
+HUDI.US,D,20260204,000000,1.1603,1.24,1.15,1.15,14638,0
+HUDI.US,D,20260205,000000,1.16,1.21,1.12,1.15,31924,0
+HUDI.US,D,20260206,000000,1.17,1.18,1.1204,1.145,5524,0
+HUDI.US,D,20260209,000000,1.15,1.19,1.14,1.15,5446,0
+HUDI.US,D,20260210,000000,1.1148,1.1803,1.1,1.15,6002,0
+HUDI.US,D,20260211,000000,1.1356,1.18,1.12,1.1404,1768,0
+HUDI.US,D,20260212,000000,1.175,1.175,1.1284,1.1284,3259,0
+HUDI.US,D,20260213,000000,1.155,1.19,1.12,1.13,3838,0
+HUDI.US,D,20260217,000000,1.12,1.1983,1.12,1.18,9710,0
+HUDI.US,D,20260218,000000,1.2136,1.24,1.1701,1.1701,22266,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGACU.US,D,20251125,000000,10.01,10.02,10,10.01,5325562,0
+IGACU.US,D,20251126,000000,10.03,10.03,10,10.01,590906,0
+IGACU.US,D,20251128,000000,10.01,10.11,10.01,10.02,68191,0
+IGACU.US,D,20251201,000000,10.02,10.03,10.01,10.01,313170,0
+IGACU.US,D,20251202,000000,10.03,10.03,10,10,212394,0
+IGACU.US,D,20251203,000000,10,10.02,10,10,199015,0
+IGACU.US,D,20251204,000000,10.01,10.01,10.0059,10.01,566268,0
+IGACU.US,D,20251205,000000,10.0045,10.08,10.0045,10.0201,376378,0
+IGACU.US,D,20251208,000000,10.01,10.03,10.005,10.02,107897,0
+IGACU.US,D,20251209,000000,10.03,10.03,10.03,10.03,8521,0
+IGACU.US,D,20251210,000000,10.03,10.03,10.02,10.02,5653,0
+IGACU.US,D,20251211,000000,10.03,10.03,10.015,10.02,114891,0
+IGACU.US,D,20251212,000000,10.02,10.02,10.02,10.02,387,0
+IGACU.US,D,20251215,000000,10.03,10.03,10.01,10.01,26079,0
+IGACU.US,D,20251216,000000,10.01,10.02,10.01,10.015,93772,0
+IGACU.US,D,20251217,000000,10.0216,10.0216,10.02,10.02,1921,0
+IGACU.US,D,20251218,000000,10.02,10.02,10.02,10.02,108,0
+IGACU.US,D,20251219,000000,10.025,10.095,10.025,10.095,45409,0
+IGACU.US,D,20251222,000000,10.05,10.06,10.0472,10.06,29253,0
+IGACU.US,D,20251223,000000,10.04,10.184,10.02,10.04,24264,0
+IGACU.US,D,20251226,000000,10.14,10.14,10.03,10.03,1252,0
+IGACU.US,D,20251229,000000,10.03,10.03,10.03,10.03,6430,0
+IGACU.US,D,20251230,000000,10.15,10.15,10.02,10.04,66356,0
+IGACU.US,D,20251231,000000,10.01,10.07,10.01,10.03,948,0
+IGACU.US,D,20260102,000000,10.14,10.14,10.01,10.01,4945,0
+IGACU.US,D,20260105,000000,10.28,10.28,10.01,10.02,3978,0
+IGACU.US,D,20260106,000000,10,10.0756,10,10.02,1365,0
+IGACU.US,D,20260107,000000,10.0432,10.0432,10.0432,10.0432,296,0
+IGACU.US,D,20260108,000000,10.14,10.14,10.01,10.12,400,0
+IGACU.US,D,20260109,000000,10.15,10.1612,10.01,10.02,1248,0
+IGACU.US,D,20260112,000000,10.0914,10.1,10.0914,10.1,395,0
+IGACU.US,D,20260113,000000,10.01,10.15,10.01,10.15,300,0
+IGACU.US,D,20260114,000000,10.155,10.155,10.155,10.155,456,0
+IGACU.US,D,20260115,000000,10.02,10.1415,10.02,10.09,10858,0
+IGACU.US,D,20260116,000000,10.1,10.1,10.0846,10.0899,1294,0
+IGACU.US,D,20260120,000000,10.1391,10.14,10.08,10.1,114138,0
+IGACU.US,D,20260121,000000,10.09,10.09,10.0846,10.0846,1332,0
+IGACU.US,D,20260122,000000,10.185,10.1883,10.1199,10.12,1740,0
+IGACU.US,D,20260123,000000,10.1185,10.15,10.0922,10.15,523,0
+IGACU.US,D,20260126,000000,10.15,10.1826,10.15,10.175,400,0
+IGACU.US,D,20260127,000000,10.15,10.15,10.15,10.15,2000,0
+IGACU.US,D,20260128,000000,11.1378,11.1378,10.09,10.1187,2700,0
+IGACU.US,D,20260129,000000,10.1,10.15,10.1,10.15,1180,0
+IGACU.US,D,20260130,000000,10.3545,10.3545,10.15,10.15,1184,0
+IGACU.US,D,20260202,000000,10.15,10.15,10.1,10.1,43726,0
+IGACU.US,D,20260203,000000,10.11,10.7194,10.09,10.12,3310,0
+IGACU.US,D,20260205,000000,10.122,10.122,10.09,10.09,2992,0
+IGACU.US,D,20260211,000000,10.17,10.17,10.125,10.125,301,0
+IGACU.US,D,20260212,000000,10.1699,10.17,10.03,10.15,10130,0
+IGACU.US,D,20260213,000000,10.17,10.17,10.09,10.09,3356,0