Add files using upload-large-folder tool

daily/us/nyse stocks/1/aclo.us.txt

@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACLO.US,D,20241120,000000,50.01,50.0351,50.01,50.0351,100100,0
+ACLO.US,D,20241122,000000,50.12,50.12,50.095,50.095,60610,0
+ACLO.US,D,20241125,000000,50.0699,50.085,50.0699,50.085,1001,0
+ACLO.US,D,20241126,000000,50.12,50.16,50.1194,50.1194,600,0
+ACLO.US,D,20241127,000000,50.11,50.16,50.1,50.13,13400,0
+ACLO.US,D,20241129,000000,50.18,50.18,50.1445,50.1445,804,0
+ACLO.US,D,20241203,000000,50.15,50.2886,50.15,50.2886,60900,0
+ACLO.US,D,20241204,000000,50.15,50.16,50.1275,50.1275,503,0
+ACLO.US,D,20241206,000000,50.15,50.164,50.15,50.164,6704,0
+ACLO.US,D,20241213,000000,50.2108,50.2108,50.205,50.205,159,0
+ACLO.US,D,20241219,000000,49.98,49.99,49.9741,49.99,40390,0
+ACLO.US,D,20241224,000000,50.05,50.0798,50.0499,50.0798,999,0
+ACLO.US,D,20250102,000000,50.0948,50.1151,50.0948,50.1151,192,0
+ACLO.US,D,20250110,000000,50.19,50.1951,50.19,50.1951,1399,0
+ACLO.US,D,20250114,000000,50.2486,50.2486,50.2206,50.225,60242,0
+ACLO.US,D,20250122,000000,50.32,50.36,50.32,50.36,80804,0
+ACLO.US,D,20250128,000000,50.39,50.39,50.385,50.385,81886,0
+ACLO.US,D,20250203,000000,50.24,50.25,50.24,50.2401,98048,0
+ACLO.US,D,20250206,000000,50.27,50.31,50.27,50.3075,745100,0
+ACLO.US,D,20250207,000000,50.31,50.34,50.31,50.3191,20940,0
+ACLO.US,D,20250213,000000,50.31,50.31,50.31,50.31,156,0
+ACLO.US,D,20250221,000000,50.32,50.335,50.32,50.335,407,0
+ACLO.US,D,20250224,000000,50.31,50.31,50.31,50.31,305,0
+ACLO.US,D,20250227,000000,50.4,50.4,50.35,50.37,195010,0
+ACLO.US,D,20250228,000000,50.39,50.39,50.39,50.39,956,0
+ACLO.US,D,20250303,000000,50.194,50.194,50.18,50.18,193,0
+ACLO.US,D,20250307,000000,50.1792,50.2029,50.1792,50.2029,513,0
+ACLO.US,D,20250310,000000,50.2,50.205,50.2,50.205,601,0
+ACLO.US,D,20250311,000000,50.19,50.205,50.18,50.205,272575,0
+ACLO.US,D,20250312,000000,50.195,50.195,50.195,50.195,554,0
+ACLO.US,D,20250313,000000,50.18,50.22,50.17,50.17,919,0
+ACLO.US,D,20250314,000000,50.15,50.18,50.12,50.1451,2387,0
+ACLO.US,D,20250317,000000,50.13,50.18,50.13,50.1398,619,0
+ACLO.US,D,20250328,000000,50.22,50.24,50.2,50.2,15003,0
+ACLO.US,D,20250331,000000,50.21,50.34,50.21,50.3026,5811,0
+ACLO.US,D,20250402,000000,50.02,50.04,50.02,50.04,209321,0
+ACLO.US,D,20250404,000000,49.96,49.98,49.65,49.74,407803,0
+ACLO.US,D,20250407,000000,49.79,49.9,49.63,49.63,2759,0
+ACLO.US,D,20250408,000000,49.7599,49.7599,49.587,49.587,864,0
+ACLO.US,D,20250409,000000,49.65,49.7018,49.65,49.7018,141052,0
+ACLO.US,D,20250410,000000,49.65,49.65,49.65,49.65,418,0
+ACLO.US,D,20250411,000000,49.7,49.7,49.595,49.6299,9507,0
+ACLO.US,D,20250414,000000,49.76,49.835,49.73,49.7732,2678,0
+ACLO.US,D,20250415,000000,49.81,49.8799,49.81,49.8754,83485,0
+ACLO.US,D,20250416,000000,49.755,49.755,49.755,49.755,258,0
+ACLO.US,D,20250422,000000,49.8014,49.8624,49.8014,49.8624,287,0
+ACLO.US,D,20250423,000000,49.94,49.94,49.9,49.9,181,0
+ACLO.US,D,20250424,000000,49.95,50.04,49.95,49.995,5272,0
+ACLO.US,D,20250507,000000,50.05,50.05,50.01,50.02,501,0
+ACLO.US,D,20250508,000000,50.06,50.06,50.05,50.05,534,0
+ACLO.US,D,20250512,000000,50.1,50.1,50.1,50.1,7013,0
+ACLO.US,D,20250513,000000,50.14,50.14,50.12,50.12,2113,0
+ACLO.US,D,20250515,000000,50.18,50.18,50.1465,50.1465,328057,0
+ACLO.US,D,20250516,000000,50.21,50.25,50.21,50.2377,3853,0
+ACLO.US,D,20250519,000000,50.24,50.24,50.21,50.225,1406,0
+ACLO.US,D,20250520,000000,50.24,50.24,50.22,50.22,107,0
+ACLO.US,D,20250522,000000,50.245,50.295,50.245,50.295,477,0
+ACLO.US,D,20250523,000000,50.25,50.26,50.245,50.245,1682,0
+ACLO.US,D,20250529,000000,50.32,50.35,50.25,50.35,1797,0
+ACLO.US,D,20250530,000000,50.4,50.4,50.3925,50.3925,1851,0
+ACLO.US,D,20250604,000000,50.2,50.2,50.195,50.195,312,0
+ACLO.US,D,20250605,000000,50.17,50.17,50.16,50.16,283,0
+ACLO.US,D,20250613,000000,50.285,50.285,50.2842,50.2842,100035,0
+ACLO.US,D,20250618,000000,50.3,50.34,50.2784,50.2784,2015,0
+ACLO.US,D,20250620,000000,50.3,50.3,50.27,50.29,6898,0
+ACLO.US,D,20250626,000000,50.32,50.32,50.3191,50.3191,2046,0
+ACLO.US,D,20250703,000000,50.2262,50.2262,50.2152,50.2152,148,0
+ACLO.US,D,20250707,000000,50.24,50.2423,50.24,50.2423,1606,0
+ACLO.US,D,20250709,000000,50.2452,50.275,50.2452,50.275,1146,0
+ACLO.US,D,20250711,000000,50.27,50.29,50.27,50.29,2053,0
+ACLO.US,D,20250714,000000,50.35,50.36,50.32,50.32,25406,0
+ACLO.US,D,20250715,000000,50.28,50.29,50.25,50.2851,18105,0
+ACLO.US,D,20250716,000000,50.2705,50.32,50.2705,50.29,2366,0
+ACLO.US,D,20250717,000000,50.34,50.35,50.3111,50.3208,5048,0
+ACLO.US,D,20250718,000000,50.35,50.41,50.35,50.39,16988,0
+ACLO.US,D,20250721,000000,50.33,50.37,50.33,50.37,526,0
+ACLO.US,D,20250723,000000,50.4,50.4,50.3791,50.3791,411,0
+ACLO.US,D,20250728,000000,50.42,50.44,50.42,50.44,352,0
+ACLO.US,D,20250731,000000,50.43,50.49,50.43,50.475,2958,0
+ACLO.US,D,20250805,000000,50.3203,50.3203,50.3,50.3,190,0
+ACLO.US,D,20250807,000000,50.3298,50.3298,50.3199,50.3199,658,0
+ACLO.US,D,20250814,000000,50.345,50.35,50.345,50.35,128,0
+ACLO.US,D,20250818,000000,50.3727,50.3727,50.36,50.36,1112,0
+ACLO.US,D,20250820,000000,50.37,50.37,50.37,50.37,1222,0
+ACLO.US,D,20250821,000000,50.42,50.42,50.39,50.39,1068,0
+ACLO.US,D,20250822,000000,50.4,50.42,50.3848,50.41,13237,0
+ACLO.US,D,20250825,000000,50.4001,50.47,50.4,50.45,1987,0
+ACLO.US,D,20250826,000000,50.45,50.45,50.445,50.445,895,0
+ACLO.US,D,20250829,000000,50.44,50.46,50.44,50.46,620,0
+ACLO.US,D,20250904,000000,50.3499,50.3499,50.31,50.31,152,0
+ACLO.US,D,20250905,000000,50.3284,50.3284,50.3038,50.3038,3019,0
+ACLO.US,D,20250909,000000,50.34,50.365,50.34,50.365,138,0
+ACLO.US,D,20250911,000000,50.38,50.38,50.3497,50.3497,225,0
+ACLO.US,D,20250915,000000,50.38,50.38,50.3651,50.3651,213,0
+ACLO.US,D,20250916,000000,50.4,50.4,50.3666,50.3666,2042,0
+ACLO.US,D,20250917,000000,50.39,50.4,50.39,50.3961,563,0
+ACLO.US,D,20250918,000000,50.4,50.42,50.39,50.3964,3264,0
+ACLO.US,D,20250919,000000,50.42,50.42,50.4099,50.4099,162,0
+ACLO.US,D,20250922,000000,50.43,50.47,50.419,50.4378,6679,0
+ACLO.US,D,20250923,000000,50.42,50.435,50.42,50.435,1167,0
+ACLO.US,D,20250924,000000,50.44,50.44,50.435,50.435,590,0
+ACLO.US,D,20250925,000000,50.44,50.4555,50.44,50.4555,112,0
+ACLO.US,D,20250929,000000,50.45,50.47,50.45,50.46,267,0
+ACLO.US,D,20250930,000000,50.45,50.4601,50.45,50.4601,803,0
+ACLO.US,D,20251001,000000,50.3,50.35,50.3,50.315,2581,0
+ACLO.US,D,20251002,000000,50.3,50.325,50.3,50.325,298,0
+ACLO.US,D,20251003,000000,50.3286,50.33,50.31,50.33,313,0
+ACLO.US,D,20251006,000000,50.37,50.38,50.3429,50.3429,640,0
+ACLO.US,D,20251008,000000,50.33,50.355,50.33,50.355,398,0
+ACLO.US,D,20251009,000000,50.3688,50.37,50.34,50.37,918,0
+ACLO.US,D,20251014,000000,50.36,50.39,50.36,50.375,5653,0
+ACLO.US,D,20251015,000000,50.372,50.39,50.36,50.37,2992,0
+ACLO.US,D,20251017,000000,50.39,50.3905,50.39,50.3905,523,0
+ACLO.US,D,20251021,000000,50.42,50.47,50.41,50.44,7036,0
+ACLO.US,D,20251023,000000,50.47,50.47,50.44,50.44,436,0
+ACLO.US,D,20251024,000000,50.49,50.49,50.455,50.455,3035,0
+ACLO.US,D,20251027,000000,50.51,50.51,50.4909,50.4909,611,0
+ACLO.US,D,20251028,000000,50.506519,50.53,50.505,50.505,639,0
+ACLO.US,D,20251029,000000,50.5,50.51,50.5,50.51,528,0
+ACLO.US,D,20251031,000000,50.4906,50.52,50.4906,50.52,219,0
+ACLO.US,D,20251103,000000,50.35,50.35,50.34,50.34,962,0
+ACLO.US,D,20251104,000000,50.3599,50.3599,50.335,50.335,265,0
+ACLO.US,D,20251105,000000,50.36,50.37,50.31,50.345,96858,0
+ACLO.US,D,20251106,000000,50.36,50.36,50.32,50.3382,5481,0
+ACLO.US,D,20251107,000000,50.37,50.44,50.37,50.3877,3842,0
+ACLO.US,D,20251110,000000,50.4,50.4,50.37,50.37,1069,0
+ACLO.US,D,20251111,000000,50.36,50.36,50.36,50.36,846,0
+ACLO.US,D,20251112,000000,50.375,50.41,50.375,50.375,1128,0
+ACLO.US,D,20251113,000000,50.45,50.45,50.4,50.406,82112,0
+ACLO.US,D,20251114,000000,50.405,50.42,50.39,50.42,3652,0
+ACLO.US,D,20251117,000000,50.44,50.44,50.44,50.44,325,0
+ACLO.US,D,20251120,000000,50.431,50.4362,50.431,50.4362,752,0
+ACLO.US,D,20251121,000000,50.47,50.47,50.445,50.445,145,0
+ACLO.US,D,20251124,000000,50.48,50.51,50.45,50.45,42088,0
+ACLO.US,D,20251126,000000,50.48,50.52,50.48,50.51,38073,0
+ACLO.US,D,20251201,000000,50.29,50.3204,50.2899,50.3204,685,0
+ACLO.US,D,20251203,000000,50.34,50.34,50.305,50.31,3475,0
+ACLO.US,D,20251204,000000,50.31,50.31,50.29,50.2999,2320,0
+ACLO.US,D,20251205,000000,50.32,50.3201,50.305,50.305,901,0
+ACLO.US,D,20251208,000000,50.309145,50.309145,50.305,50.305,570,0
+ACLO.US,D,20251209,000000,50.33,50.33,50.33,50.33,891,0
+ACLO.US,D,20251210,000000,50.35,50.35,50.32,50.32,195,0
+ACLO.US,D,20251212,000000,50.3622,50.3622,50.36,50.36,280,0
+ACLO.US,D,20251216,000000,50.41,50.41,50.39,50.39,957,0
+ACLO.US,D,20251217,000000,50.15,50.175,50.15,50.175,148,0
+ACLO.US,D,20251218,000000,50.23,50.23,50.2,50.2,222,0
+ACLO.US,D,20251219,000000,50.21,50.21,50.21,50.21,944,0
+ACLO.US,D,20251222,000000,50.206,50.215,50.206,50.215,839,0
+ACLO.US,D,20251223,000000,50.232,50.232,50.22,50.22,183,0
+ACLO.US,D,20251224,000000,50.2392,50.25,50.2392,50.25,174,0
+ACLO.US,D,20251226,000000,50.265,50.265,50.265,50.265,373,0
+ACLO.US,D,20251229,000000,50.3,50.31,50.27,50.295,1314,0
+ACLO.US,D,20251230,000000,50.3,50.33,50.3,50.305,1768,0
+ACLO.US,D,20260102,000000,50.3,50.325,50.27,50.325,914,0
+ACLO.US,D,20260105,000000,50.326,50.33,50.326,50.33,346,0
+ACLO.US,D,20260106,000000,50.35,50.38,50.35,50.37,2050,0
+ACLO.US,D,20260107,000000,50.3387,50.34,50.335,50.335,692,0
+ACLO.US,D,20260108,000000,50.346,50.36,50.346,50.36,2969,0
+ACLO.US,D,20260112,000000,50.37,50.4,50.37,50.39,162194,0
+ACLO.US,D,20260113,000000,50.45,50.45,50.39,50.42,13952,0
+ACLO.US,D,20260114,000000,50.4292,50.45,50.4292,50.44,492,0
+ACLO.US,D,20260116,000000,50.48,50.49,50.43,50.47,16601,0
+ACLO.US,D,20260120,000000,50.45,50.47,50.44,50.47,334427,0
+ACLO.US,D,20260121,000000,50.5,50.5,50.485,50.485,1233,0
+ACLO.US,D,20260122,000000,50.5,50.5,50.495,50.495,538,0
+ACLO.US,D,20260126,000000,50.509,50.509,50.505,50.505,370,0
+ACLO.US,D,20260127,000000,50.53,50.55,50.49,50.5031,311785,0
+ACLO.US,D,20260128,000000,50.535,50.555,50.535,50.555,3305,0
+ACLO.US,D,20260129,000000,50.535,50.54,50.53,50.53,6066,0
+ACLO.US,D,20260202,000000,50.4,50.4,50.36,50.3799,1138,0
+ACLO.US,D,20260204,000000,50.4,50.4,50.38,50.38,1631,0
+ACLO.US,D,20260205,000000,50.38,50.38,50.375,50.375,315223,0
+ACLO.US,D,20260206,000000,50.36,50.365,50.36,50.365,278,0
+ACLO.US,D,20260209,000000,50.3875,50.4,50.375,50.38,745,0
+ACLO.US,D,20260212,000000,50.45,50.46,50.435,50.435,1178,0
+ACLO.US,D,20260213,000000,50.446,50.446,50.435,50.435,235,0
+ACLO.US,D,20260218,000000,50.5,50.51,50.44,50.4601,7522,0

daily/us/nyse stocks/1/acvt.us.txt

@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACVT.US,D,20250430,000000,25.055,25.07,25.055,25.055,221042,0
+ACVT.US,D,20250505,000000,25.38,25.38,25.3477,25.3477,162500,0
+ACVT.US,D,20250506,000000,25.3,25.31,25.27,25.31,161541,0
+ACVT.US,D,20250515,000000,25.71,25.78,25.69,25.78,1841,0
+ACVT.US,D,20250519,000000,25.805,25.82,25.805,25.805,761,0
+ACVT.US,D,20250520,000000,25.7855,25.7855,25.77,25.77,460,0
+ACVT.US,D,20250522,000000,25.57,25.58,25.54,25.54,1061,0
+ACVT.US,D,20250523,000000,25.56,25.6,25.5486,25.5486,563,0
+ACVT.US,D,20250527,000000,25.53,25.7,25.53,25.69,1062,0
+ACVT.US,D,20250528,000000,25.68,25.68,25.6432,25.6432,898,0
+ACVT.US,D,20250529,000000,25.68,25.68,25.625,25.625,4704,0
+ACVT.US,D,20250530,000000,25.565,25.59,25.565,25.59,2592,0
+ACVT.US,D,20250602,000000,25.49,25.52,25.485,25.4973,10501,0
+ACVT.US,D,20250603,000000,25.6,25.68,25.58,25.6695,6129,0
+ACVT.US,D,20250604,000000,25.78,25.78,25.7523,25.7523,4002,0
+ACVT.US,D,20250605,000000,25.77,25.78,25.7294,25.7294,4100,0
+ACVT.US,D,20250606,000000,25.81,25.81,25.76,25.76,4211,0
+ACVT.US,D,20250609,000000,25.84,25.87,25.82,25.82,1491,0
+ACVT.US,D,20250610,000000,25.9,25.9,25.85,25.85,2161,0
+ACVT.US,D,20250611,000000,25.93,25.93,25.82,25.82,741,0
+ACVT.US,D,20250612,000000,25.78,25.78,25.78,25.78,143,0
+ACVT.US,D,20250613,000000,25.66,25.66,25.66,25.66,145,0
+ACVT.US,D,20250617,000000,25.795,25.795,25.73,25.73,2641,0
+ACVT.US,D,20250618,000000,25.75,25.83,25.7499,25.82,1301,0
+ACVT.US,D,20250620,000000,25.86,25.86,25.84,25.84,341,0
+ACVT.US,D,20250623,000000,25.82,25.82,25.82,25.82,142,0
+ACVT.US,D,20250624,000000,25.925,26.0101,25.925,26.0101,200,0
+ACVT.US,D,20250625,000000,25.99,25.99,25.99,25.99,141,0
+ACVT.US,D,20250626,000000,26.06,26.06,26.06,26.06,144,0
+ACVT.US,D,20250627,000000,26.09,26.09,26.09,26.09,203,0
+ACVT.US,D,20250701,000000,26.06,26.12,26.06,26.0812,2400,0
+ACVT.US,D,20250702,000000,26.12,26.13,26.12,26.125,3125,0
+ACVT.US,D,20250703,000000,26.28,26.295,26.25,26.25,2642,0
+ACVT.US,D,20250707,000000,26.28,26.28,26.164,26.164,3251,0
+ACVT.US,D,20250709,000000,26.31,26.34,26.26,26.3102,4520,0
+ACVT.US,D,20250710,000000,26.38,26.3951,26.38,26.3951,3036,0
+ACVT.US,D,20250711,000000,26.3302,26.3302,26.305,26.305,800,0
+ACVT.US,D,20250714,000000,26.245,26.245,26.235,26.2368,951,0
+ACVT.US,D,20250716,000000,26.27,26.27,26.255,26.255,395,0
+ACVT.US,D,20250721,000000,26.405,26.41,26.405,26.41,819,0
+ACVT.US,D,20250723,000000,26.43,26.46,26.425,26.46,1796,0
+ACVT.US,D,20250730,000000,26.42,26.42,26.42,26.42,141,0
+ACVT.US,D,20250731,000000,26.395,26.395,26.3449,26.3449,800,0
+ACVT.US,D,20250805,000000,26.24,26.2552,26.24,26.2552,500,0
+ACVT.US,D,20250806,000000,26.18,26.18,26.15,26.1571,4003,0
+ACVT.US,D,20250811,000000,26.255,26.255,26.18,26.18,383,0
+ACVT.US,D,20250814,000000,26.4208,26.45,26.4208,26.45,411,0
+ACVT.US,D,20250815,000000,26.47,26.4937,26.47,26.4937,100,0
+ACVT.US,D,20250822,000000,26.63,26.7098,26.63,26.7098,100,0
+ACVT.US,D,20250825,000000,26.74,26.74,26.69,26.69,243,0
+ACVT.US,D,20250828,000000,26.755,26.7647,26.755,26.7647,2903,0
+ACVT.US,D,20250903,000000,26.74,26.74,26.7037,26.7037,309,0
+ACVT.US,D,20250911,000000,26.95,26.95,26.95,26.95,141,0
+ACVT.US,D,20250917,000000,26.99,26.99,26.8987,26.8987,100,0
+ACVT.US,D,20250918,000000,27.07,27.07,27.045,27.045,500,0
+ACVT.US,D,20251003,000000,27,27,26.9783,26.9783,1000,0
+ACVT.US,D,20251006,000000,27,27.0232,27,27.0232,302,0
+ACVT.US,D,20251007,000000,26.94,26.94,26.92,26.92,2750,0
+ACVT.US,D,20251013,000000,26.84,26.84,26.84,26.84,401,0
+ACVT.US,D,20251014,000000,26.85,26.85,26.79,26.79,426,0
+ACVT.US,D,20251016,000000,26.93,26.93,26.89,26.9177,751,0
+ACVT.US,D,20251110,000000,26.71,26.71,26.71,26.71,141,0
+ACVT.US,D,20251113,000000,26.73,26.73,26.632,26.632,108,0
+ACVT.US,D,20251119,000000,26.36,26.36,26.3146,26.3146,382,0
+ACVT.US,D,20251125,000000,26.71,26.71,26.7049,26.7049,3000,0
+ACVT.US,D,20251201,000000,26.66,26.6804,26.66,26.6804,2598,0
+ACVT.US,D,20251202,000000,26.72,26.72,26.6438,26.6438,213,0
+ACVT.US,D,20251210,000000,26.98,26.99,26.9055,26.9055,5005,0
+ACVT.US,D,20251215,000000,26.91,26.91,26.8197,26.8197,505,0
+ACVT.US,D,20251223,000000,27.06,27.06,27.02,27.045,555,0
+ACVT.US,D,20251226,000000,26.995,27.04,26.995,27.0044,2414,0
+ACVT.US,D,20251231,000000,26.83,26.83,26.7625,26.7625,332,0
+ACVT.US,D,20260105,000000,26.96,26.96,26.9254,26.9254,1471,0
+ACVT.US,D,20260106,000000,27.02,27.09,27.02,27.0454,18859,0
+ACVT.US,D,20260108,000000,27.13,27.15,27.11,27.129,7355,0
+ACVT.US,D,20260109,000000,27.12,27.13,27.0728,27.1128,400,0
+ACVT.US,D,20260112,000000,27.1098,27.1098,27.07,27.0826,336,0
+ACVT.US,D,20260113,000000,26.97,27.0413,26.97,27.0413,110,0
+ACVT.US,D,20260116,000000,27.045,27.045,27.04,27.0419,536,0
+ACVT.US,D,20260126,000000,27.1,27.12,27.1,27.12,465,0
+ACVT.US,D,20260127,000000,27.0614,27.0902,27.0614,27.0902,297,0
+ACVT.US,D,20260128,000000,27.1,27.1937,27.1,27.1937,181,0
+ACVT.US,D,20260129,000000,26.91,26.9971,26.91,26.9971,2728,0
+ACVT.US,D,20260204,000000,26.81,26.86,26.81,26.8245,227,0
+ACVT.US,D,20260205,000000,26.7,26.7,26.5797,26.5797,151,0

daily/us/nyse stocks/1/alb_a.us.txt

@@ -0,0 +1,485 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALB_A.US,D,20240314,000000,58,58,54.7,54.7,677782,0
+ALB_A.US,D,20240315,000000,54.34,55.82,53.9796,55.37,532014,0
+ALB_A.US,D,20240318,000000,55.78,56.64,55.77,56.39,12864,0
+ALB_A.US,D,20240319,000000,55.55,56.25,54.9199,54.9975,1223772,0
+ALB_A.US,D,20240320,000000,57.06,57.15,55,56.38,322407,0
+ALB_A.US,D,20240321,000000,57.8136,59.32,56.32,59.32,908286,0
+ALB_A.US,D,20240322,000000,55.75,56.2,54.9,54.9,1300259,0
+ALB_A.US,D,20240325,000000,55.14,55.63,54.09,54.11,187827,0
+ALB_A.US,D,20240326,000000,54.59,55.04,53.85,54.35,9622,0
+ALB_A.US,D,20240327,000000,56.35,62.21,54.51,58.06,3518016,0
+ALB_A.US,D,20240328,000000,58,59.36,57.545,59,8449006,0
+ALB_A.US,D,20240401,000000,59.04,59.12,57.4985,58.17,574461,0
+ALB_A.US,D,20240402,000000,58.15,58.15,56.6,57.13,1313523,0
+ALB_A.US,D,20240403,000000,56.88,58.46,56.78,58.02,482949,0
+ALB_A.US,D,20240404,000000,58.23,58.51,55.12,55.14,715377,0
+ALB_A.US,D,20240405,000000,55.72,56.175,54.75,55.98,172052,0
+ALB_A.US,D,20240408,000000,56.95,59.54,56.95,59.07,554026,0
+ALB_A.US,D,20240409,000000,59.25,59.41,57.5,58.21,657395,0
+ALB_A.US,D,20240410,000000,57.21,58.8,56.8372,57.61,350289,0
+ALB_A.US,D,20240411,000000,57.97,58.65,56.77,58.65,335298,0
+ALB_A.US,D,20240412,000000,57.82,57.82,55.7299,55.7299,63693,0
+ALB_A.US,D,20240415,000000,56.3,56.3,54.73,54.88,45912,0
+ALB_A.US,D,20240416,000000,54.1,54.43,52.68,52.68,104590,0
+ALB_A.US,D,20240417,000000,53.93,53.94,52.72,52.9,164801,0
+ALB_A.US,D,20240418,000000,54.01,54.01,51.55,51.89,269458,0
+ALB_A.US,D,20240419,000000,51.95,52.92,51.82,51.82,113175,0
+ALB_A.US,D,20240422,000000,51.63,52.43,50.6,51.94,238181,0
+ALB_A.US,D,20240423,000000,51.5,53.33,51.5,52.8256,270000,0
+ALB_A.US,D,20240424,000000,52.9,52.99,52.17,52.99,7690,0
+ALB_A.US,D,20240425,000000,52.51,53.27,51.58,53.1,24562,0
+ALB_A.US,D,20240426,000000,53.12,54,53.12,53.48,25648,0
+ALB_A.US,D,20240429,000000,54.86,56.9,54.86,56.84,37656,0
+ALB_A.US,D,20240430,000000,55.91,56.39,54.7196,54.87,65625,0
+ALB_A.US,D,20240501,000000,55.8081,55.8081,54.14,55.36,57295,0
+ALB_A.US,D,20240502,000000,55.26,57.06,54.64,56.68,15885,0
+ALB_A.US,D,20240503,000000,58,58.44,57.6,57.79,38344,0
+ALB_A.US,D,20240506,000000,58.3,58.72,58.1,58.72,115962,0
+ALB_A.US,D,20240507,000000,58.78,60.36,58.78,59.08,163358,0
+ALB_A.US,D,20240508,000000,57.62,58.65,57.62,58.65,628973,0
+ALB_A.US,D,20240509,000000,58.77,59.81,58.77,59.81,8273,0
+ALB_A.US,D,20240510,000000,59.6,59.6,58.1,58.32,131940,0
+ALB_A.US,D,20240513,000000,59.79,59.9499,58.73,58.73,225288,0
+ALB_A.US,D,20240514,000000,58.65,59.98,58.65,59.64,196870,0
+ALB_A.US,D,20240515,000000,58.5,58.5,56.595,56.73,121559,0
+ALB_A.US,D,20240516,000000,57.32,57.7,56.75,57.42,16644,0
+ALB_A.US,D,20240517,000000,57.83,59.0199,57.82,58.02,22118,0
+ALB_A.US,D,20240520,000000,57.06,57.76,56.72,57.43,113289,0
+ALB_A.US,D,20240521,000000,56.77,56.98,56.49,56.49,3113,0
+ALB_A.US,D,20240522,000000,55.85,56.84,55.29,56.12,7036,0
+ALB_A.US,D,20240523,000000,55.91,55.91,54.9,55.33,69207,0
+ALB_A.US,D,20240524,000000,56.2878,56.83,56.1031,56.83,21655,0
+ALB_A.US,D,20240528,000000,56.54,57.27,56.24,56.95,16242,0
+ALB_A.US,D,20240529,000000,55.64,55.76,55.24,55.24,85790,0
+ALB_A.US,D,20240530,000000,55.67,56.0333,55.25,55.25,9958,0
+ALB_A.US,D,20240531,000000,55.83,55.83,54.18,55.07,248730,0
+ALB_A.US,D,20240603,000000,55.02,55.35,54.01,54.23,425088,0
+ALB_A.US,D,20240604,000000,53.7,54.25,53.38,53.47,17935,0
+ALB_A.US,D,20240605,000000,53.74,54.18,53.16,53.65,90563,0
+ALB_A.US,D,20240606,000000,53,53.42,52.08,53.2285,293509,0
+ALB_A.US,D,20240607,000000,52.75,55.11,52,52.29,147074,0
+ALB_A.US,D,20240610,000000,52.64,52.64,51.47,51.86,20692,0
+ALB_A.US,D,20240611,000000,51.87,51.99,51.41,51.97,82147,0
+ALB_A.US,D,20240612,000000,53.1,53.47,51.2,51.7,132860,0
+ALB_A.US,D,20240613,000000,51.7,51.7,49.72,50.04,268762,0
+ALB_A.US,D,20240614,000000,50,50.19,48.4,48.45,106301,0
+ALB_A.US,D,20240617,000000,48.3417,48.3417,46.85,47.52,40934,0
+ALB_A.US,D,20240618,000000,48,48.0299,46.69,46.99,97976,0
+ALB_A.US,D,20240620,000000,47,47.05,44.98,44.99,60125,0
+ALB_A.US,D,20240621,000000,44.85,46.48,44.64,46.48,352048,0
+ALB_A.US,D,20240624,000000,45.45,45.97,44.95,45,132152,0
+ALB_A.US,D,20240625,000000,45.55,45.73,44.56,44.7,113105,0
+ALB_A.US,D,20240626,000000,45.33,47.49,45.33,47.49,78147,0
+ALB_A.US,D,20240627,000000,47.45,47.45,45.5,46.06,245965,0
+ALB_A.US,D,20240628,000000,45.36,46.7,45.21,46.66,1542821,0
+ALB_A.US,D,20240701,000000,46.21,46.46,45.7254,46.46,133190,0
+ALB_A.US,D,20240702,000000,46.81,48.38,46,46.31,980286,0
+ALB_A.US,D,20240703,000000,46.51,47.86,46.51,47.5,37546,0
+ALB_A.US,D,20240705,000000,47.8,47.8,46.35,46.88,20979,0
+ALB_A.US,D,20240708,000000,47.42,48.8,47.15,47.23,716179,0
+ALB_A.US,D,20240709,000000,47.14,47.14,44,44.02,453831,0
+ALB_A.US,D,20240710,000000,44.45,46.47,44.131,46.42,109072,0
+ALB_A.US,D,20240711,000000,46.875,47.46,46.45,46.65,386353,0
+ALB_A.US,D,20240712,000000,46.9,47.25,46.44,46.74,183681,0
+ALB_A.US,D,20240715,000000,45.95,46.39,45.25,45.99,102305,0
+ALB_A.US,D,20240716,000000,46.17,46.9,45.43,46.83,206521,0
+ALB_A.US,D,20240717,000000,46.59,47.38,44.95,45.8,304440,0
+ALB_A.US,D,20240718,000000,46.22,46.8,45.26,45.26,146711,0
+ALB_A.US,D,20240719,000000,45.46,45.75,44.32,44.37,65670,0
+ALB_A.US,D,20240722,000000,44.78,45.24,44.485,45.24,9215,0
+ALB_A.US,D,20240723,000000,45.17,45.17,44.28,44.46,23919,0
+ALB_A.US,D,20240724,000000,44.46,44.96,44.2,44.32,63713,0
+ALB_A.US,D,20240725,000000,44.27,45.51,44.1,44.33,222891,0
+ALB_A.US,D,20240726,000000,44.68,45.12,44.24,44.9,33225,0
+ALB_A.US,D,20240729,000000,44.81,44.81,44.18,44.62,52652,0
+ALB_A.US,D,20240730,000000,47.5,47.5,44.18,44.61,23242,0
+ALB_A.US,D,20240731,000000,44.48,46.08,44.27,44.72,407065,0
+ALB_A.US,D,20240801,000000,45.23,46.6,44.8,44.8,148706,0
+ALB_A.US,D,20240802,000000,44.1,44.8,41.0597,42.67,201699,0
+ALB_A.US,D,20240805,000000,40.29,42.15,40.15,41.22,75079,0
+ALB_A.US,D,20240806,000000,40.97,41.49,39.92,39.92,643223,0
+ALB_A.US,D,20240807,000000,41,41.5,39.61,39.61,68414,0
+ALB_A.US,D,20240808,000000,39.64,41.22,35.92,40.53,704115,0
+ALB_A.US,D,20240809,000000,40.73,40.73,39.8,40.32,26676,0
+ALB_A.US,D,20240812,000000,40.45,40.74,38.3,38.6,840276,0
+ALB_A.US,D,20240813,000000,39.29,39.29,38.43,39.075,30225,0
+ALB_A.US,D,20240814,000000,39.11,39.14,37.05,37.51,586382,0
+ALB_A.US,D,20240815,000000,37.9,38.96,37.66,38.9,469346,0
+ALB_A.US,D,20240816,000000,38.89,39.07,38.4,39.06,1014244,0
+ALB_A.US,D,20240819,000000,39.185,40.37,39.1,40.37,63467,0
+ALB_A.US,D,20240820,000000,40.685,41.36,40.685,40.87,164012,0
+ALB_A.US,D,20240821,000000,41.66,42.56,41.04,42.5,25175,0
+ALB_A.US,D,20240822,000000,42.31,42.31,41.3925,41.65,64539,0
+ALB_A.US,D,20240823,000000,41.79,43.2,41.79,43.2,75283,0
+ALB_A.US,D,20240826,000000,43.5,43.5,42.3201,42.47,7275,0
+ALB_A.US,D,20240827,000000,42.52,42.75,42.35,42.62,7619,0
+ALB_A.US,D,20240828,000000,42.44,42.44,42.14,42.28,13537,0
+ALB_A.US,D,20240829,000000,42.64,43.955,42.64,43.66,12913,0
+ALB_A.US,D,20240830,000000,44,44.21,42.2749,42.76,84926,0
+ALB_A.US,D,20240903,000000,42.48,42.48,40.26,40.83,100344,0
+ALB_A.US,D,20240904,000000,40.72,41.83,40.72,40.8,75115,0
+ALB_A.US,D,20240905,000000,40.85,40.99,40.47,40.47,24025,0
+ALB_A.US,D,20240906,000000,39.97,39.97,37.93,38.42,323394,0
+ALB_A.US,D,20240909,000000,39.15,39.225,38.27,38.8,77500,0
+ALB_A.US,D,20240910,000000,38.8,38.96,37.75,38.96,41031,0
+ALB_A.US,D,20240911,000000,42.85,43.1,41.1201,42.89,377813,0
+ALB_A.US,D,20240912,000000,42.96,45,42.09,42.74,85724,0
+ALB_A.US,D,20240913,000000,43.51,43.51,41.8885,42.58,207224,0
+ALB_A.US,D,20240916,000000,42.94,43.3,42.25,43.0673,194250,0
+ALB_A.US,D,20240917,000000,43.85,43.85,43.2,43.44,370718,0
+ALB_A.US,D,20240918,000000,43.465,43.465,41.67,41.67,1605774,0
+ALB_A.US,D,20240919,000000,43.04,43.31,42.53,43.31,296521,0
+ALB_A.US,D,20240920,000000,43,43,41.59,41.91,167775,0
+ALB_A.US,D,20240923,000000,42.2,43.14,42.11,42.9,146004,0
+ALB_A.US,D,20240924,000000,44.44,44.93,43.48,43.56,23713,0
+ALB_A.US,D,20240925,000000,43.34,43.34,41.92,42.34,553966,0
+ALB_A.US,D,20240926,000000,44.9502,45.32,43.92,45.32,756503,0
+ALB_A.US,D,20240927,000000,45.74,46.0285,44.96,45.74,17783,0
+ALB_A.US,D,20240930,000000,45.95,46.6,44.75,45,262305,0
+ALB_A.US,D,20241001,000000,44.98,46.09,44.5,44.85,21817,0
+ALB_A.US,D,20241002,000000,45.49,45.49,44.6,44.7,20365,0
+ALB_A.US,D,20241003,000000,44.23,44.9,44.09,44.9,23488,0
+ALB_A.US,D,20241004,000000,46.75,47.43,45.81,47.43,26386,0
+ALB_A.US,D,20241007,000000,47.39,48.7,47.39,48.44,68489,0
+ALB_A.US,D,20241008,000000,47.68,47.68,46.5,47.04,55217,0
+ALB_A.US,D,20241009,000000,47.62,48.09,47,47.72,90494,0
+ALB_A.US,D,20241010,000000,47.04,48.55,47.04,48.07,61712,0
+ALB_A.US,D,20241011,000000,47.68,48.14,47.54,47.55,35424,0
+ALB_A.US,D,20241014,000000,47.85,47.85,46.3,46.79,42148,0
+ALB_A.US,D,20241015,000000,46.44,47.02,45.293,45.41,518915,0
+ALB_A.US,D,20241016,000000,46.58,46.605,45.83,46.49,54345,0
+ALB_A.US,D,20241017,000000,46.42,46.42,44.48,45.14,76880,0
+ALB_A.US,D,20241018,000000,45.39,45.39,44.75,44.75,45092,0
+ALB_A.US,D,20241021,000000,45.01,45.05,44.25,44.67,650660,0
+ALB_A.US,D,20241022,000000,44.63,45.67,44.3,45.58,365749,0
+ALB_A.US,D,20241023,000000,45.05,45.3,44.32,44.48,21856,0
+ALB_A.US,D,20241024,000000,45.7799,46,44.27,44.74,363661,0
+ALB_A.US,D,20241025,000000,44.8,45.37,44.41,44.74,112959,0
+ALB_A.US,D,20241028,000000,44.74,46.57,44.74,45.96,34924,0
+ALB_A.US,D,20241029,000000,45.87,47.49,45.67,45.7776,25635,0
+ALB_A.US,D,20241030,000000,45,46.32,45,45.46,66290,0
+ALB_A.US,D,20241031,000000,45,45.38,44.61,44.75,88988,0
+ALB_A.US,D,20241101,000000,45.36,46.34,45.32,45.92,24849,0
+ALB_A.US,D,20241104,000000,45.92,47.6,45.92,47.09,18941,0
+ALB_A.US,D,20241105,000000,46.86,47,46.23,46.74,22231,0
+ALB_A.US,D,20241106,000000,45.44,45.88,44.5,45.88,34867,0
+ALB_A.US,D,20241107,000000,45.1,48.0409,44.86,46.91,70129,0
+ALB_A.US,D,20241108,000000,46.43,47.13,45.77,47.13,21785,0
+ALB_A.US,D,20241111,000000,48.25,50.77,47.94,50.5,62314,0
+ALB_A.US,D,20241112,000000,48.53,49.0997,47.66,47.66,199198,0
+ALB_A.US,D,20241113,000000,50.13,50.63,48.46,50.24,1528209,0
+ALB_A.US,D,20241114,000000,49.85,50,47.435,47.72,69337,0
+ALB_A.US,D,20241115,000000,47.56,47.56,46.0646,47.39,555383,0
+ALB_A.US,D,20241118,000000,48.1,48.1,46.88,47.5,27007,0
+ALB_A.US,D,20241119,000000,47.63,48.83,47.46,48.39,393431,0
+ALB_A.US,D,20241120,000000,48.1858,49.47,48.04,49.43,71686,0
+ALB_A.US,D,20241121,000000,49,49.35,48.65,49.11,17869,0
+ALB_A.US,D,20241122,000000,49.45,49.5546,47.45,48.68,33056,0
+ALB_A.US,D,20241125,000000,49.42,50,49.06,49.65,38028,0
+ALB_A.US,D,20241126,000000,48.8,49.225,48.17,48.65,63836,0
+ALB_A.US,D,20241127,000000,49.16,49.32,47.76,48.43,30117,0
+ALB_A.US,D,20241129,000000,48.75,48.96,48.16,48.34,428826,0
+ALB_A.US,D,20241202,000000,48.28,49.95,48.2309,49.86,44773,0
+ALB_A.US,D,20241203,000000,49.5,49.98,49,49.4,276184,0
+ALB_A.US,D,20241204,000000,49.36,49.36,46.33,46.8,15213,0
+ALB_A.US,D,20241205,000000,46.775,46.775,46.32,46.5474,22031,0
+ALB_A.US,D,20241206,000000,47,47.74,47,47.635,68872,0
+ALB_A.US,D,20241209,000000,48.48,50.57,48.48,49.31,32072,0
+ALB_A.US,D,20241210,000000,48.75,48.75,47.25,47.47,37986,0
+ALB_A.US,D,20241211,000000,47.02,47.47,46.61,47.47,32140,0
+ALB_A.US,D,20241212,000000,46.86,48.83,46.76,47.22,53150,0
+ALB_A.US,D,20241213,000000,46.63,46.63,45.15,45.71,28136,0
+ALB_A.US,D,20241216,000000,45.6,46.095,45.05,45.795,420320,0
+ALB_A.US,D,20241217,000000,45.29,45.455,44.85,45.12,21136,0
+ALB_A.US,D,20241218,000000,44.69,45.22,42.26,42.9,468342,0
+ALB_A.US,D,20241219,000000,43,43.52,41.81,42,76863,0
+ALB_A.US,D,20241220,000000,41.7,42.57,41.3,42.03,172883,0
+ALB_A.US,D,20241223,000000,42.18,42.18,41.51,41.94,44307,0
+ALB_A.US,D,20241224,000000,41.75,42.28,41.53,42.215,25395,0
+ALB_A.US,D,20241226,000000,42.24,42.35,41.81,41.84,22565,0
+ALB_A.US,D,20241227,000000,41.915,42.535,41.25,41.63,108602,0
+ALB_A.US,D,20241230,000000,41.6,41.68,40.47,40.66,214163,0
+ALB_A.US,D,20241231,000000,41.35,42,40.52,40.69,512786,0
+ALB_A.US,D,20250102,000000,40.91,41.28,40.375,40.68,121986,0
+ALB_A.US,D,20250103,000000,40.79,41.75,40.79,41.56,192655,0
+ALB_A.US,D,20250106,000000,43.245,43.53,41.96,42.64,65742,0
+ALB_A.US,D,20250107,000000,42.71,42.7106,42.17,42.49,16420,0
+ALB_A.US,D,20250108,000000,42.03,42.62,41.465,41.75,98242,0
+ALB_A.US,D,20250110,000000,41.41,41.99,41.16,41.31,18728,0
+ALB_A.US,D,20250113,000000,41.43,43.13,41.02,43.1,754185,0
+ALB_A.US,D,20250114,000000,43.98,44.95,43.32,43.42,58472,0
+ALB_A.US,D,20250115,000000,44,45,43.71,44.57,723337,0
+ALB_A.US,D,20250116,000000,43.9101,44.98,43.9101,44.04,359153,0
+ALB_A.US,D,20250117,000000,44.91,46.22,44.2,45.62,56833,0
+ALB_A.US,D,20250121,000000,44.91,45.62,44.37,44.49,293774,0
+ALB_A.US,D,20250122,000000,45.25,45.25,42.74,42.74,102016,0
+ALB_A.US,D,20250123,000000,43.125,43.125,42.55,42.84,26973,0
+ALB_A.US,D,20250124,000000,43.2,43.2,42.18,42.55,263263,0
+ALB_A.US,D,20250127,000000,42.69,42.96,41.87,42.6,34751,0
+ALB_A.US,D,20250128,000000,42.36,42.63,41.01,41.58,22742,0
+ALB_A.US,D,20250129,000000,41.625,41.76,41.35,41.52,116665,0
+ALB_A.US,D,20250130,000000,41.31,41.7,41.15,41.48,21858,0
+ALB_A.US,D,20250131,000000,41.51,41.89,40.08,40.52,256957,0
+ALB_A.US,D,20250203,000000,39.97,40.03,39.19,39.31,289816,0
+ALB_A.US,D,20250204,000000,39.4,40.26,39.34,40.17,649909,0
+ALB_A.US,D,20250205,000000,39.22,40,39.04,39.18,25760,0
+ALB_A.US,D,20250206,000000,39.4581,40,38.8,39,26702,0
+ALB_A.US,D,20250207,000000,39.05,39.51,38.02,38.45,172789,0
+ALB_A.US,D,20250210,000000,38.3,38.47,37.29,37.33,84466,0
+ALB_A.US,D,20250211,000000,37,37.81,36.7501,37.81,127733,0
+ALB_A.US,D,20250212,000000,37.55,38.26,37.49,38,32156,0
+ALB_A.US,D,20250213,000000,40.2,40.27,37.55,38.93,798600,0
+ALB_A.US,D,20250214,000000,38.915,39.3599,38.505,39.21,19843,0
+ALB_A.US,D,20250218,000000,40,40,38.5,39.77,215459,0
+ALB_A.US,D,20250219,000000,39.75,40,39.21,39.79,2238958,0
+ALB_A.US,D,20250220,000000,39.82,40.101,39.1801,39.53,15420,0
+ALB_A.US,D,20250221,000000,39.56,39.71,38.78,38.99,30464,0
+ALB_A.US,D,20250224,000000,39.15,39.28,38.425,38.88,12609,0
+ALB_A.US,D,20250225,000000,39.1,39.1,37.5294,37.86,336094,0
+ALB_A.US,D,20250226,000000,38.11,38.4499,37.75,37.9,2394551,0
+ALB_A.US,D,20250227,000000,37.88,38.65,37.8,38.5,4686547,0
+ALB_A.US,D,20250228,000000,38.1,38.35,37.5,37.6,73139,0
+ALB_A.US,D,20250303,000000,37.6,38,35,35,72501,0
+ALB_A.US,D,20250304,000000,35.08,36.45,34.1,35.75,48948,0
+ALB_A.US,D,20250305,000000,36.54,37.04,35.78,36.84,152827,0
+ALB_A.US,D,20250306,000000,36.75,37.77,36.67,37.77,3558089,0
+ALB_A.US,D,20250307,000000,37.93,38.3099,37.5218,37.58,14160,0
+ALB_A.US,D,20250310,000000,37.68,38.675,37.255,37.6192,22574,0
+ALB_A.US,D,20250311,000000,37.56,37.5601,36,36.27,23918,0
+ALB_A.US,D,20250312,000000,36.36,36.65,35.8,35.8,35675,0
+ALB_A.US,D,20250313,000000,36.2,36.84,35.21,35.7,221001,0
+ALB_A.US,D,20250314,000000,36.4899,37.3,36.05,37.05,2119351,0
+ALB_A.US,D,20250317,000000,36.98,39,36.98,38.66,94490,0
+ALB_A.US,D,20250318,000000,38.395,38.55,38.13,38.16,34861,0
+ALB_A.US,D,20250319,000000,38.7904,39,38.414,38.97,99864,0
+ALB_A.US,D,20250320,000000,37.955,38.35,37.66,37.98,107323,0
+ALB_A.US,D,20250321,000000,37.4532,38.1668,37.25,38.05,616906,0
+ALB_A.US,D,20250324,000000,38.6,38.6,38,38.32,307108,0
+ALB_A.US,D,20250325,000000,38.66,38.8099,37.79,38.28,9611,0
+ALB_A.US,D,20250326,000000,37.5638,37.86,36.74,37.58,18041,0
+ALB_A.US,D,20250327,000000,36.51,37.1,36.35,36.95,55474,0
+ALB_A.US,D,20250328,000000,36.3,37.6,35.56,35.96,55941,0
+ALB_A.US,D,20250331,000000,35.2,36.64,35.1,35.65,606485,0
+ALB_A.US,D,20250401,000000,35.38,36.1,35.21,35.89,24033,0
+ALB_A.US,D,20250402,000000,36.14,36.4799,35.88,36,225908,0
+ALB_A.US,D,20250403,000000,34.98,34.98,33.83,33.9,268808,0
+ALB_A.US,D,20250404,000000,33.01,33.08,30.41,30.67,406898,0
+ALB_A.US,D,20250407,000000,28.02,32,28.02,30.44,777967,0
+ALB_A.US,D,20250408,000000,29.29,31,27.07,27.11,1756701,0
+ALB_A.US,D,20250409,000000,27.413,32.04,27.413,31.56,1568530,0
+ALB_A.US,D,20250410,000000,29.96,31.39,28.42,28.98,85675,0
+ALB_A.US,D,20250411,000000,28.78,29.95,28.61,29.84,92888,0
+ALB_A.US,D,20250414,000000,30.48,30.78,29.86,30.07,199781,0
+ALB_A.US,D,20250415,000000,29.9,29.9,28.51,28.67,1969414,0
+ALB_A.US,D,20250416,000000,28.5,29,27.69,27.97,1423655,0
+ALB_A.US,D,20250417,000000,28.32,28.37,27.9,28.18,511280,0
+ALB_A.US,D,20250421,000000,28,28.31,27.45,27.48,670471,0
+ALB_A.US,D,20250422,000000,28.33,29.45,27.88,29.1598,621596,0
+ALB_A.US,D,20250423,000000,30.43,30.98,29.23,29.3071,54615,0
+ALB_A.US,D,20250424,000000,29.36,30.29,29.21,30.27,37022,0
+ALB_A.US,D,20250425,000000,30.27,30.38,29.75,30.01,20810,0
+ALB_A.US,D,20250428,000000,30.4875,31.31,30.15,30.63,111623,0
+ALB_A.US,D,20250429,000000,30.7538,31.14,30.45,31.09,1328180,0
+ALB_A.US,D,20250430,000000,29.87,30.7,29.66,30.63,219399,0
+ALB_A.US,D,20250501,000000,31.9,32.230151,30.45,30.45,344510,0
+ALB_A.US,D,20250502,000000,31.45,31.87,30.95,31.5999,1268614,0
+ALB_A.US,D,20250505,000000,30.5606,31.32,30.45,30.63,29093,0
+ALB_A.US,D,20250506,000000,30.41,30.79,30.02,30.44,10781,0
+ALB_A.US,D,20250507,000000,30.46,30.47,29.46,29.805,9813,0
+ALB_A.US,D,20250508,000000,30.065,30.4023,29.9,30.2,1095188,0
+ALB_A.US,D,20250509,000000,30.3,30.71,30.08,30.46,98005,0
+ALB_A.US,D,20250512,000000,32.38,32.58,31.55,31.85,899170,0
+ALB_A.US,D,20250513,000000,32,32.072,31.52,31.75,193557,0
+ALB_A.US,D,20250514,000000,31.82,31.9499,31.28,31.47,1154790,0
+ALB_A.US,D,20250515,000000,30.08,30.36,29.8259,30.27,1265902,0
+ALB_A.US,D,20250516,000000,30.06,31.17,29.35,30.39,93473,0
+ALB_A.US,D,20250519,000000,30.3,30.38,29.4,29.93,1534922,0
+ALB_A.US,D,20250520,000000,29.93,30.42,29.74,29.91,11900,0
+ALB_A.US,D,20250521,000000,29.58,29.724,28.95,28.95,30338,0
+ALB_A.US,D,20250522,000000,28.95,29.84,28.59,29.84,235372,0
+ALB_A.US,D,20250523,000000,29.5,29.77,28.96,29.4,339748,0
+ALB_A.US,D,20250527,000000,29.45,30.05,29.26,30.05,474868,0
+ALB_A.US,D,20250528,000000,29.88,30.04,29.49,29.82,1090103,0
+ALB_A.US,D,20250529,000000,29.565,29.92,29.2282,29.24,537676,0
+ALB_A.US,D,20250530,000000,29.14,29.22,28.25,29.01,301966,0
+ALB_A.US,D,20250602,000000,28.91,28.91,28.19,28.6,71994,0
+ALB_A.US,D,20250603,000000,28.65,29.3099,27.83,29.15,160410,0
+ALB_A.US,D,20250604,000000,30.02,30.468,29.835,30.21,17918,0
+ALB_A.US,D,20250605,000000,30.62,31.255,29.7,29.8445,24286,0
+ALB_A.US,D,20250606,000000,30.31,30.57,30.1,30.5,189851,0
+ALB_A.US,D,20250609,000000,31.08,31.89,30.66,31.53,261005,0
+ALB_A.US,D,20250610,000000,32.01,32.265,31.86,32.24,383111,0
+ALB_A.US,D,20250611,000000,32.41,32.72,32.22,32.32,208433,0
+ALB_A.US,D,20250612,000000,31.75,32.1,31.53,31.7,746524,0
+ALB_A.US,D,20250613,000000,31.48,31.6,30.8,30.89,12622,0
+ALB_A.US,D,20250616,000000,31.52,31.55,30.95,31.36,26372,0
+ALB_A.US,D,20250617,000000,31.02,31.13,30.485,30.77,12799,0
+ALB_A.US,D,20250618,000000,30.605,31.0099,30.52,30.63,1081633,0
+ALB_A.US,D,20250620,000000,30.66,30.8689,29.26,29.61,1215440,0
+ALB_A.US,D,20250623,000000,29.6,30.06,29.18,30.05,1285030,0
+ALB_A.US,D,20250624,000000,30.73,31.38,30.45,31.18,52438,0
+ALB_A.US,D,20250625,000000,31,31.54,30.715,31.54,1081348,0
+ALB_A.US,D,20250626,000000,32.29,33.47,31.83,32.85,1556323,0
+ALB_A.US,D,20250627,000000,33.67,33.95,32.9,33.33,17638,0
+ALB_A.US,D,20250630,000000,32.9,33.59,31.23,32.1,1161239,0
+ALB_A.US,D,20250701,000000,32.2,32.85,31.4442,32.69,539343,0
+ALB_A.US,D,20250702,000000,33.4647,34.93,33.01,34.93,53867,0
+ALB_A.US,D,20250703,000000,34.92,34.92,34.2561,34.35,55877,0
+ALB_A.US,D,20250707,000000,34.09,34.09,33.15,33.57,32749,0
+ALB_A.US,D,20250708,000000,34.78,36.5,33.77,36.5,5492925,0
+ALB_A.US,D,20250709,000000,35.7239,36,35,35.82,76562,0
+ALB_A.US,D,20250710,000000,36.35,37.74,36.28,37.25,298448,0
+ALB_A.US,D,20250711,000000,36.06,36.63,35.65,35.97,1092001,0
+ALB_A.US,D,20250714,000000,36.02,36.52,35.49,36.11,44372,0
+ALB_A.US,D,20250715,000000,36.21,36.21,35.25,35.26,663691,0
+ALB_A.US,D,20250716,000000,35.6,35.68,35.01,35.68,9935,0
+ALB_A.US,D,20250717,000000,36.48,37.99,35.92,37.7064,46855,0
+ALB_A.US,D,20250718,000000,37.49,38.76,37.22,37.64,106196,0
+ALB_A.US,D,20250721,000000,38.33,39,37.77,38.07,100288,0
+ALB_A.US,D,20250722,000000,38.25,40.19,38.21,40.12,54580,0
+ALB_A.US,D,20250723,000000,39.53,39.79,38.1,38.29,19624,0
+ALB_A.US,D,20250724,000000,39.53,40.98,39.39,40.36,1107724,0
+ALB_A.US,D,20250725,000000,40.36,40.36,39.55,40.075,2029729,0
+ALB_A.US,D,20250728,000000,38.875,39.13,36.4,36.54,3569981,0
+ALB_A.US,D,20250729,000000,35.52,36.3,35.09,35.3,3055499,0
+ALB_A.US,D,20250730,000000,35.33,35.33,34.14,34.31,128898,0
+ALB_A.US,D,20250731,000000,35,35.03,33.09,33.96,295964,0
+ALB_A.US,D,20250801,000000,33.58,34.14,32.95,33.85,70059,0
+ALB_A.US,D,20250804,000000,34.47,34.47,34.125,34.29,132065,0
+ALB_A.US,D,20250805,000000,34.25,34.25,33.5896,34.19,116890,0
+ALB_A.US,D,20250806,000000,34.45,34.49,33.63,33.79,25205,0
+ALB_A.US,D,20250807,000000,35.21,36.18,34.52,34.92,45287,0
+ALB_A.US,D,20250808,000000,35.5,37.41,35.4,36.81,49185,0
+ALB_A.US,D,20250811,000000,40,41.26,38.59,38.8497,2503325,0
+ALB_A.US,D,20250812,000000,38.38,38.87,37,38.01,197794,0
+ALB_A.US,D,20250813,000000,39,39.59,38.42,39.33,96155,0
+ALB_A.US,D,20250814,000000,38.6705,39.22,38.61,39.21,77755,0
+ALB_A.US,D,20250815,000000,38.19,38.84,38.19,38.43,184046,0
+ALB_A.US,D,20250818,000000,38.81,39.505,38.5,38.98,74833,0
+ALB_A.US,D,20250819,000000,38.74,38.8499,37.82,37.89,170965,0
+ALB_A.US,D,20250820,000000,37.13,37.25,36.35,37.03,226162,0
+ALB_A.US,D,20250821,000000,36.88,37.52,36.57,37.51,23189,0
+ALB_A.US,D,20250822,000000,37.51,38.51,36.97,38.28,45464,0
+ALB_A.US,D,20250825,000000,38,38.6799,37.95,38.2328,13605,0
+ALB_A.US,D,20250826,000000,37.87,39.0599,37.87,38.38,21531,0
+ALB_A.US,D,20250827,000000,38.73,40.875,38.09,40.61,524604,0
+ALB_A.US,D,20250828,000000,40.43,40.82,39.2,39.75,184778,0
+ALB_A.US,D,20250829,000000,40.0101,40.3,39,39.48,244638,0
+ALB_A.US,D,20250902,000000,38.55,38.74,37.64,37.65,61439,0
+ALB_A.US,D,20250903,000000,37.83,38.04,37.65,37.98,27327,0
+ALB_A.US,D,20250904,000000,37.4,38,37.29,37.63,5478470,0
+ALB_A.US,D,20250905,000000,38.83,39.72,38.13,38.39,3208104,0
+ALB_A.US,D,20250908,000000,38.4,38.8,37.8855,38.71,26129,0
+ALB_A.US,D,20250909,000000,36.45,36.75,34.68,34.8,406192,0
+ALB_A.US,D,20250910,000000,34.79,35.78,34.79,35.37,2147064,0
+ALB_A.US,D,20250911,000000,35.03,36.2499,34.57,35.865,212669,0
+ALB_A.US,D,20250912,000000,35.7,36.5,35.43,36.41,267917,0
+ALB_A.US,D,20250915,000000,37.25,38.4,37.04,38.3,30220,0
+ALB_A.US,D,20250916,000000,38.07,38.45,38.04,38.36,10321,0
+ALB_A.US,D,20250917,000000,38.26,38.75,37.53,38.08,24734,0
+ALB_A.US,D,20250918,000000,37.66,38.52,37.66,38.39,267388,0
+ALB_A.US,D,20250919,000000,38.44,39.2675,38.44,38.74,24098,0
+ALB_A.US,D,20250922,000000,38.18,38.9,38,38.27,34845,0
+ALB_A.US,D,20250923,000000,38.6192,39.15,37.94,38.08,27700,0
+ALB_A.US,D,20250924,000000,39.18,40,38.39,38.39,33550,0
+ALB_A.US,D,20250925,000000,38.08,40.6,38.08,39.95,61942,0
+ALB_A.US,D,20250926,000000,39.94,41.25,39.94,40.89,37632,0
+ALB_A.US,D,20250929,000000,41.52,41.9,40.28,40.5301,87164,0
+ALB_A.US,D,20250930,000000,39.75,40.67,37.51,37.88,1098777,0
+ALB_A.US,D,20251001,000000,38.94,39.97,38.08,39.7,481879,0
+ALB_A.US,D,20251002,000000,40.6,41.4031,40.29,41.28,33489,0
+ALB_A.US,D,20251003,000000,41.28,41.28,40.1,40.8,28480,0
+ALB_A.US,D,20251006,000000,41.74,42.84,41.35,42.2,52624,0
+ALB_A.US,D,20251007,000000,42.33,42.7236,41.38,41.91,55261,0
+ALB_A.US,D,20251008,000000,41.7101,42.49,41.675,42.4,953797,0
+ALB_A.US,D,20251009,000000,43.49,45.07,43.49,43.91,67574,0
+ALB_A.US,D,20251010,000000,42.85,44.53,41.41,41.7079,29208,0
+ALB_A.US,D,20251013,000000,42.83,44.77,42.02,43.98,25001,0
+ALB_A.US,D,20251014,000000,43.13,44.32,42.11,44,42842,0
+ALB_A.US,D,20251015,000000,44.34,44.95,43.695,44.56,145012,0
+ALB_A.US,D,20251016,000000,44.51,44.57,43.15,43.48,11603,0
+ALB_A.US,D,20251017,000000,43.48,43.48,42.26,42.57,178106,0
+ALB_A.US,D,20251020,000000,43.41,44.48,43.27,43.95,62977,0
+ALB_A.US,D,20251021,000000,43.32,43.44,42.11,42.17,545452,0
+ALB_A.US,D,20251022,000000,42,42.23,41.18,42.05,7886,0
+ALB_A.US,D,20251023,000000,43.13,44.47,42.41,44.18,18289,0
+ALB_A.US,D,20251024,000000,45,47.67,45,47.35,394072,0
+ALB_A.US,D,20251027,000000,46.38,47.0124,43.62,43.71,39910,0
+ALB_A.US,D,20251028,000000,43.49,44.06,43.4,44.04,13708,0
+ALB_A.US,D,20251029,000000,43.33,45.54,43.3,44.54,9645,0
+ALB_A.US,D,20251030,000000,44.43,45.23,44.12,44.46,295706,0
+ALB_A.US,D,20251031,000000,44.065,44.98,43.58,44.23,209108,0
+ALB_A.US,D,20251103,000000,44.09,44.62,43.1331,43.84,23133,0
+ALB_A.US,D,20251104,000000,43.71,43.83,40.81,40.9,648157,0
+ALB_A.US,D,20251105,000000,41.23,42.5776,41,42.39,60563,0
+ALB_A.US,D,20251106,000000,43.16,43.87,41.89,42.01,242057,0
+ALB_A.US,D,20251107,000000,42.5,44.401,41.85,44.22,2637013,0
+ALB_A.US,D,20251110,000000,46.01,46.85,45.31,46.38,221846,0
+ALB_A.US,D,20251111,000000,46.14,46.5,45.93,46.5,10711,0
+ALB_A.US,D,20251112,000000,46.7,48.99,46.7,48.88,496752,0
+ALB_A.US,D,20251113,000000,49.5,51.99,49.23,50.11,102204,0
+ALB_A.US,D,20251114,000000,47.841,50.23,47.841,49.33,344382,0
+ALB_A.US,D,20251117,000000,50.28,53.12,50.28,50.44,1480913,0
+ALB_A.US,D,20251118,000000,49.45,52,48.44,51.6,2087478,0
+ALB_A.US,D,20251119,000000,52.125,53.52,51.75,53.1,211919,0
+ALB_A.US,D,20251120,000000,52.88,52.88,49.77,49.92,673488,0
+ALB_A.US,D,20251121,000000,48.09,50.68,48.09,50.05,1523615,0
+ALB_A.US,D,20251124,000000,49.15,49.8728,48.75,49.66,119350,0
+ALB_A.US,D,20251125,000000,50.5,53.42,50.03,53.42,676185,0
+ALB_A.US,D,20251126,000000,52.59,54,52.06,53.72,92978,0
+ALB_A.US,D,20251128,000000,53.57,54.81,53.57,54.43,128306,0
+ALB_A.US,D,20251201,000000,54.65,55.479,53.99,54.24,344030,0
+ALB_A.US,D,20251202,000000,54.05,54.6,53.58,54.24,449844,0
+ALB_A.US,D,20251203,000000,53.02,53.605,52.19,53.57,24399,0
+ALB_A.US,D,20251204,000000,52.13,53,50.27,50.81,347484,0
+ALB_A.US,D,20251205,000000,52.5,54.37,51.3,52.99,2206671,0
+ALB_A.US,D,20251208,000000,53.78,53.92,52.83,53.86,1489396,0
+ALB_A.US,D,20251209,000000,53.6,55.195,53.44,54.58,978263,0
+ALB_A.US,D,20251210,000000,54.5,56.1,54.5,55.95,688794,0
+ALB_A.US,D,20251211,000000,55.85,56.63,55.73,56.63,54305,0
+ALB_A.US,D,20251212,000000,56.23,56.51,54.83,55.84,1758074,0
+ALB_A.US,D,20251215,000000,55.5,56,55.14,55.81,29100,0
+ALB_A.US,D,20251216,000000,55.9,55.99,54.87,55.05,558541,0
+ALB_A.US,D,20251217,000000,56.34,57.75,56.08,56.81,513484,0
+ALB_A.US,D,20251218,000000,56.4255,59,56.38,58.83,1025462,0
+ALB_A.US,D,20251219,000000,60,61.724,59.32,60.9,45707,0
+ALB_A.US,D,20251222,000000,61.04,62.02,60.01,61.5,44360,0
+ALB_A.US,D,20251223,000000,61.5,61.5,60.7,60.7,12936,0
+ALB_A.US,D,20251224,000000,60.61,61.81,60.31,61.81,8850,0
+ALB_A.US,D,20251226,000000,62.18,62.18,61.355,61.92,13242,0
+ALB_A.US,D,20251229,000000,59.96,60.73,59.5,60.08,76738,0
+ALB_A.US,D,20251230,000000,59.66,60.41,58.99,59.02,165087,0
+ALB_A.US,D,20251231,000000,58.89,59.39,58.44,59.39,755013,0
+ALB_A.US,D,20260102,000000,59.21,60.07,59.01,60.07,485324,0
+ALB_A.US,D,20260105,000000,60.6,61.33,60.39,60.51,1183605,0
+ALB_A.US,D,20260106,000000,62.11,67.35,61.05,65.07,1071499,0
+ALB_A.US,D,20260107,000000,65.07,67.39,65.07,66.52,1583265,0
+ALB_A.US,D,20260108,000000,66.09,66.49,64.06,65.11,23706,0
+ALB_A.US,D,20260109,000000,64.45,66.72,64.45,66.54,1919577,0
+ALB_A.US,D,20260112,000000,68.53,69.33,67.55,69.33,50710,0
+ALB_A.US,D,20260113,000000,71.11,72,70.14,71.75,399816,0
+ALB_A.US,D,20260114,000000,69.9801,72.68,69.9801,72.07,95707,0
+ALB_A.US,D,20260115,000000,71.61,72.485,69.8947,70.75,120578,0
+ALB_A.US,D,20260116,000000,64.35,68.47,64.35,66.9,44298,0
+ALB_A.US,D,20260120,000000,66.69,70.23,66.01,70.23,106501,0
+ALB_A.US,D,20260121,000000,72.095,73.18,71.42,73.08,25618,0
+ALB_A.US,D,20260122,000000,73.17,76.215,73.17,75.76,1062147,0
+ALB_A.US,D,20260123,000000,75.12,77.01,75.12,76.31,470351,0
+ALB_A.US,D,20260126,000000,76.4,77.47,75.83,76.18,25891,0
+ALB_A.US,D,20260127,000000,75.77,78.3601,75.33,78,230568,0
+ALB_A.US,D,20260128,000000,78.22,78.22,72.71,74.6,1393672,0
+ALB_A.US,D,20260129,000000,73.68,74.59,71.54,73.44,55975,0
+ALB_A.US,D,20260130,000000,68.34,69.77,66.61,69.34,202241,0
+ALB_A.US,D,20260202,000000,67.96,70,67.19,67.33,222651,0
+ALB_A.US,D,20260203,000000,70.07,70.43,68.78,69.89,85017,0
+ALB_A.US,D,20260204,000000,70.77,70.85,66.97,68.8,13651,0
+ALB_A.US,D,20260205,000000,65.25,67.16,64.21,64.72,134107,0
+ALB_A.US,D,20260206,000000,66.13,67.1,65.5799,67.1,46285,0
+ALB_A.US,D,20260209,000000,66.13,68.01,66.13,68.01,11767,0
+ALB_A.US,D,20260210,000000,67.3294,69.03,66.91,69.03,156176,0
+ALB_A.US,D,20260211,000000,71.4,71.62,69.54,71.41,14937,0
+ALB_A.US,D,20260212,000000,71.62,71.63,65.11,65.16,19577,0
+ALB_A.US,D,20260213,000000,65.93,67.48,63.74,67,84770,0
+ALB_A.US,D,20260217,000000,66.82,68.84,66.35,68.17,39576,0
+ALB_A.US,D,20260218,000000,69.25,70.12,68.75,68.92,12837,0

daily/us/nyse stocks/1/all_j.us.txt

@@ -0,0 +1,683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL_J.US,D,20230531,000000,26.55,26.55,26.25,26.43,164122,0
+ALL_J.US,D,20230601,000000,26.39,26.43,26.36,26.43,103882,0
+ALL_J.US,D,20230602,000000,26.47,26.49,26.35,26.48,186585,0
+ALL_J.US,D,20230605,000000,26.47,26.54,26.4,26.47,192053,0
+ALL_J.US,D,20230606,000000,26.48,26.59,26.43,26.53,195503,0
+ALL_J.US,D,20230607,000000,26.56,26.62,26.45,26.48,163792,0
+ALL_J.US,D,20230608,000000,26.5,26.53,26.4416,26.49,158813,0
+ALL_J.US,D,20230609,000000,26.5,26.52,26.38,26.45,157511,0
+ALL_J.US,D,20230612,000000,26.48,26.54,26.35,26.5,114140,0
+ALL_J.US,D,20230613,000000,26.55,26.63,26.42,26.6,140873,0
+ALL_J.US,D,20230614,000000,26.63,26.765,26.51,26.55,218250,0
+ALL_J.US,D,20230615,000000,26.55,26.64,26.52,26.55,174333,0
+ALL_J.US,D,20230616,000000,26.55,26.59,26.49,26.54,191450,0
+ALL_J.US,D,20230620,000000,26.56,26.86,26.52,26.84,711329,0
+ALL_J.US,D,20230621,000000,26.77,26.8,26.65,26.7,185041,0
+ALL_J.US,D,20230622,000000,26.74,26.74,26.62,26.66,58008,0
+ALL_J.US,D,20230623,000000,26.72,26.72,26.48,26.66,222689,0
+ALL_J.US,D,20230626,000000,26.73,26.73,26.54,26.68,285351,0
+ALL_J.US,D,20230627,000000,26.68,26.7,26.6385,26.7,79632,0
+ALL_J.US,D,20230628,000000,26.7,26.7,26.63,26.65,99743,0
+ALL_J.US,D,20230629,000000,26.67,26.67,26.6,26.65,112934,0
+ALL_J.US,D,20230630,000000,26.65,26.8294,26.6,26.73,3374484,0
+ALL_J.US,D,20230703,000000,26.67,26.84,26.63,26.8,19085,0
+ALL_J.US,D,20230705,000000,26.8,26.85,26.7,26.77,111711,0
+ALL_J.US,D,20230706,000000,26.75,26.775,26.5712,26.75,54331,0
+ALL_J.US,D,20230707,000000,26.74,26.8691,26.66,26.66,29502,0
+ALL_J.US,D,20230710,000000,26.79,26.8799,26.69,26.75,58171,0
+ALL_J.US,D,20230711,000000,26.8,27.23,26.64,27.11,108862,0
+ALL_J.US,D,20230712,000000,27.25,27.25,26.89,27.05,84564,0
+ALL_J.US,D,20230713,000000,26.97,27.11,26.96,27.05,48726,0
+ALL_J.US,D,20230714,000000,27.2,27.2,26.86,26.89,33345,0
+ALL_J.US,D,20230717,000000,26.79,26.9186,26.65,26.7,40924,0
+ALL_J.US,D,20230718,000000,26.72,26.9299,26.67,26.77,42826,0
+ALL_J.US,D,20230719,000000,26.91,26.94,26.74,26.94,32595,0
+ALL_J.US,D,20230720,000000,26.99,26.99,26.84,26.89,39267,0
+ALL_J.US,D,20230721,000000,26.9,26.9,26.71,26.71,69399,0
+ALL_J.US,D,20230724,000000,26.82,26.8899,26.79,26.8,30354,0
+ALL_J.US,D,20230725,000000,26.89,26.9,26.74,26.74,144757,0
+ALL_J.US,D,20230726,000000,26.85,26.87,26.78,26.81,82842,0
+ALL_J.US,D,20230727,000000,26.85,26.87,26.77,26.81,123254,0
+ALL_J.US,D,20230728,000000,26.81,26.87,26.7701,26.84,27893,0
+ALL_J.US,D,20230731,000000,26.93,26.94,26.79,26.84,72107,0
+ALL_J.US,D,20230801,000000,26.84,26.89,26.79,26.83,411362,0
+ALL_J.US,D,20230802,000000,26.83,26.83,26.71,26.78,160728,0
+ALL_J.US,D,20230803,000000,26.715,26.86,26.71,26.79,169032,0
+ALL_J.US,D,20230804,000000,26.85,26.93,26.77,26.9,112375,0
+ALL_J.US,D,20230807,000000,26.91,27.08,26.9,26.93,180552,0
+ALL_J.US,D,20230808,000000,26.78,26.86,26.74,26.77,50423,0
+ALL_J.US,D,20230809,000000,26.8,26.87,26.79,26.85,26884,0
+ALL_J.US,D,20230810,000000,26.8063,26.95,26.8063,26.9,44362,0
+ALL_J.US,D,20230811,000000,26.81,26.91,26.81,26.91,29605,0
+ALL_J.US,D,20230814,000000,26.92,26.9299,26.7639,26.9,22165,0
+ALL_J.US,D,20230815,000000,26.82,26.8225,26.62,26.62,94570,0
+ALL_J.US,D,20230816,000000,26.69,26.69,26.36,26.5,45533,0
+ALL_J.US,D,20230817,000000,26.62,26.62,26.28,26.4,29539,0
+ALL_J.US,D,20230818,000000,26.38,26.4999,26.33,26.35,56184,0
+ALL_J.US,D,20230821,000000,26.45,26.45,26.26,26.4326,41124,0
+ALL_J.US,D,20230822,000000,26.5,26.5,26.235,26.26,87617,0
+ALL_J.US,D,20230823,000000,26.33,26.555,26.2797,26.55,242446,0
+ALL_J.US,D,20230824,000000,26.56,26.56,26.43,26.49,40679,0
+ALL_J.US,D,20230825,000000,26.55,26.555,26.43,26.495,24798,0
+ALL_J.US,D,20230828,000000,26.55,26.5999,26.4908,26.57,37951,0
+ALL_J.US,D,20230829,000000,26.57,26.6,26.495,26.56,121460,0
+ALL_J.US,D,20230830,000000,26.63,26.6392,26.5301,26.62,53233,0
+ALL_J.US,D,20230831,000000,26.68,26.7,26.45,26.45,177430,0
+ALL_J.US,D,20230901,000000,26.51,26.6,26.45,26.55,83470,0
+ALL_J.US,D,20230905,000000,26.59,26.6,26.5,26.55,63008,0
+ALL_J.US,D,20230906,000000,26.64,26.68,26.46,26.67,99877,0
+ALL_J.US,D,20230907,000000,26.6,26.875,26.5,26.62,60859,0
+ALL_J.US,D,20230908,000000,26.67,26.78,26.6,26.7,32933,0
+ALL_J.US,D,20230911,000000,26.74,26.74,26.6501,26.7,30477,0
+ALL_J.US,D,20230912,000000,26.74,26.74,26.63,26.69,68112,0
+ALL_J.US,D,20230913,000000,26.73,26.84,26.69,26.78,43204,0
+ALL_J.US,D,20230914,000000,26.86,26.8899,26.74,26.78,31185,0
+ALL_J.US,D,20230915,000000,26.84,26.84,26.7301,26.78,26742,0
+ALL_J.US,D,20230918,000000,26.79,26.79,26.75,26.78,54060,0
+ALL_J.US,D,20230919,000000,26.78,26.84,26.76,26.79,112494,0
+ALL_J.US,D,20230920,000000,26.8,26.88,26.76,26.81,163775,0
+ALL_J.US,D,20230921,000000,26.7,26.74,26.48,26.72,202122,0
+ALL_J.US,D,20230922,000000,26.77,26.84,26.72,26.79,30234,0
+ALL_J.US,D,20230925,000000,26.73,26.88,26.69,26.83,47801,0
+ALL_J.US,D,20230926,000000,26.83,26.87,26.73,26.8,65166,0
+ALL_J.US,D,20230927,000000,26.9,26.9,26.75,26.83,65670,0
+ALL_J.US,D,20230928,000000,26.14,26.2,25.93,26.19,415145,0
+ALL_J.US,D,20230929,000000,26.24,26.44,26.14,26.34,864447,0
+ALL_J.US,D,20231002,000000,26.25,26.29,25.96,26.1,46824,0
+ALL_J.US,D,20231003,000000,25.97,26.01,25.6,25.78,87769,0
+ALL_J.US,D,20231004,000000,25.78,26.1,25.73,26.03,113280,0
+ALL_J.US,D,20231005,000000,26.1,26.1,25.93,25.96,34418,0
+ALL_J.US,D,20231006,000000,25.81,26.08,25.71,26.08,73587,0
+ALL_J.US,D,20231009,000000,26,26.28,26,26.23,46033,0
+ALL_J.US,D,20231010,000000,26.29,26.305,26.15,26.3,28024,0
+ALL_J.US,D,20231011,000000,26.45,26.45,26.2717,26.4,34057,0
+ALL_J.US,D,20231012,000000,26.4,26.43,26.24,26.36,31484,0
+ALL_J.US,D,20231013,000000,26.37,26.43,26.11,26.12,47074,0
+ALL_J.US,D,20231016,000000,26.18,26.3,26.07,26.24,25979,0
+ALL_J.US,D,20231017,000000,26.18,26.1989,25.595,25.68,214030,0
+ALL_J.US,D,20231018,000000,25.59,25.6694,25.32,25.47,206750,0
+ALL_J.US,D,20231019,000000,25.47,25.6,25.27,25.29,130905,0
+ALL_J.US,D,20231020,000000,25.34,25.5162,25.15,25.5,70647,0
+ALL_J.US,D,20231023,000000,25.44,25.6,25.41,25.56,57516,0
+ALL_J.US,D,20231024,000000,25.59,25.74,25.55,25.6,308896,0
+ALL_J.US,D,20231025,000000,25.54,25.58,25.48,25.51,103272,0
+ALL_J.US,D,20231026,000000,25.55,25.765,25.55,25.68,61578,0
+ALL_J.US,D,20231027,000000,25.71,25.79,25.56,25.63,75282,0
+ALL_J.US,D,20231030,000000,25.7,25.88,25.6837,25.84,75840,0
+ALL_J.US,D,20231031,000000,25.88,25.95,25.67,25.77,81211,0
+ALL_J.US,D,20231101,000000,25.91,26,25.73,25.94,55432,0
+ALL_J.US,D,20231102,000000,26.13,26.27,26.03,26.27,53744,0
+ALL_J.US,D,20231103,000000,26.34,26.45,26.27,26.37,43165,0
+ALL_J.US,D,20231106,000000,26.44,26.46,26.14,26.16,48801,0
+ALL_J.US,D,20231107,000000,26.27,26.3,26.19,26.28,34937,0
+ALL_J.US,D,20231108,000000,26.35,26.45,26.28,26.39,43794,0
+ALL_J.US,D,20231109,000000,26.46,26.46,26.15,26.23,53029,0
+ALL_J.US,D,20231110,000000,26.37,26.4586,26.28,26.44,27035,0
+ALL_J.US,D,20231113,000000,26.44,26.49,26.29,26.39,41921,0
+ALL_J.US,D,20231114,000000,26.59,26.63,26.5,26.51,74299,0
+ALL_J.US,D,20231115,000000,26.58,26.5899,26.44,26.5189,63244,0
+ALL_J.US,D,20231116,000000,26.62,26.7,26.5,26.69,92406,0
+ALL_J.US,D,20231117,000000,26.74,26.79,26.74,26.79,63863,0
+ALL_J.US,D,20231120,000000,26.79,26.81,26.71,26.79,75305,0
+ALL_J.US,D,20231121,000000,26.75,26.81,26.38,26.51,47087,0
+ALL_J.US,D,20231122,000000,26.65,26.65,26.28,26.39,62230,0
+ALL_J.US,D,20231124,000000,26.48,26.48,26.31,26.41,20962,0
+ALL_J.US,D,20231127,000000,26.48,26.64,26.47,26.52,102772,0
+ALL_J.US,D,20231128,000000,26.62,26.717,26.55,26.63,215603,0
+ALL_J.US,D,20231129,000000,26.7,26.7999,26.66,26.73,77519,0
+ALL_J.US,D,20231130,000000,26.78,27.15,26.64,26.71,207090,0
+ALL_J.US,D,20231201,000000,26.84,27.32,26.84,27.32,63901,0
+ALL_J.US,D,20231204,000000,27.18,27.1978,26.89,26.96,43470,0
+ALL_J.US,D,20231205,000000,26.96,27.1199,26.9,26.9,42237,0
+ALL_J.US,D,20231206,000000,27.05,27.08,26.78,26.78,39793,0
+ALL_J.US,D,20231207,000000,26.93,27,26.82,26.86,52034,0
+ALL_J.US,D,20231208,000000,26.81,26.89,26.63,26.83,128405,0
+ALL_J.US,D,20231211,000000,26.85,26.91,26.67,26.88,91011,0
+ALL_J.US,D,20231212,000000,26.87,27.06,26.77,26.95,38748,0
+ALL_J.US,D,20231213,000000,27.06,27.52,26.95,27.45,42785,0
+ALL_J.US,D,20231214,000000,27.6,27.83,27.34,27.65,50946,0
+ALL_J.US,D,20231215,000000,27.82,27.82,27.32,27.55,50740,0
+ALL_J.US,D,20231218,000000,27.48,27.64,27.4,27.43,28703,0
+ALL_J.US,D,20231219,000000,27.52,27.5796,27.46,27.49,32484,0
+ALL_J.US,D,20231220,000000,27.59,27.84,27.44,27.65,67031,0
+ALL_J.US,D,20231221,000000,27.79,27.79,27.58,27.6,39224,0
+ALL_J.US,D,20231222,000000,27.75,27.79,27.54,27.54,48422,0
+ALL_J.US,D,20231226,000000,27.65,27.74,27.5704,27.62,43737,0
+ALL_J.US,D,20231227,000000,27.72,27.94,27.6,27.81,37503,0
+ALL_J.US,D,20231228,000000,27.44,27.58,27.27,27.27,37587,0
+ALL_J.US,D,20231229,000000,27.36,27.42,26.9,27,117527,0
+ALL_J.US,D,20240102,000000,27.09,27.15,26.93,27.01,28490,0
+ALL_J.US,D,20240103,000000,26.93,27.0088,26.755,26.8,62854,0
+ALL_J.US,D,20240104,000000,26.86,26.9,26.76,26.82,33032,0
+ALL_J.US,D,20240105,000000,26.88,27.11,26.77,26.94,51285,0
+ALL_J.US,D,20240108,000000,26.99,27.0381,26.8,26.9,88541,0
+ALL_J.US,D,20240109,000000,26.9,26.93,26.83,26.83,49777,0
+ALL_J.US,D,20240110,000000,26.89,27,26.86,26.94,61231,0
+ALL_J.US,D,20240111,000000,26.94,26.98,26.8268,26.91,34927,0
+ALL_J.US,D,20240112,000000,27.03,27.03,26.95,26.97,33009,0
+ALL_J.US,D,20240116,000000,27.02,27.0399,26.86,26.87,28678,0
+ALL_J.US,D,20240117,000000,26.92,26.92,26.79,26.83,48524,0
+ALL_J.US,D,20240118,000000,26.92,26.99,26.75,26.8,33543,0
+ALL_J.US,D,20240119,000000,26.89,27,26.72,26.97,32045,0
+ALL_J.US,D,20240122,000000,27.01,27.19,26.97,27.19,37237,0
+ALL_J.US,D,20240123,000000,27.18,27.26,27.1,27.18,57127,0
+ALL_J.US,D,20240124,000000,27.29,27.32,27.18,27.19,33328,0
+ALL_J.US,D,20240125,000000,27.25,27.32,27.19,27.26,39338,0
+ALL_J.US,D,20240126,000000,27.27,27.34,27.27,27.3,19039,0
+ALL_J.US,D,20240129,000000,27.34,27.34,27.26,27.32,21030,0
+ALL_J.US,D,20240130,000000,27.34,27.47,27.21,27.29,64692,0
+ALL_J.US,D,20240131,000000,27.39,27.39,27.17,27.22,40913,0
+ALL_J.US,D,20240201,000000,27.35,27.41,27.15,27.24,73736,0
+ALL_J.US,D,20240202,000000,27.18,27.3,27.08,27.21,19688,0
+ALL_J.US,D,20240205,000000,27.18,27.1909,26.99,27,29832,0
+ALL_J.US,D,20240206,000000,27.1,27.13,26.89,26.94,36685,0
+ALL_J.US,D,20240207,000000,27.05,27.0951,26.88,26.97,29898,0
+ALL_J.US,D,20240208,000000,26.89,27.12,26.89,27.1,53051,0
+ALL_J.US,D,20240209,000000,27.14,27.32,27.0124,27.25,100883,0
+ALL_J.US,D,20240212,000000,27.32,27.46,27.24,27.41,39352,0
+ALL_J.US,D,20240213,000000,27.24,27.24,26.95,27.02,40785,0
+ALL_J.US,D,20240214,000000,27.16,27.26,26.91,27.04,35554,0
+ALL_J.US,D,20240215,000000,27.13,27.23,27.06,27.17,35217,0
+ALL_J.US,D,20240216,000000,27.05,27.18,27.01,27.1,74260,0
+ALL_J.US,D,20240220,000000,27.2,27.28,27.14,27.16,26281,0
+ALL_J.US,D,20240221,000000,27.28,27.37,27.14,27.14,44673,0
+ALL_J.US,D,20240222,000000,27.28,27.3876,27.156,27.27,63198,0
+ALL_J.US,D,20240223,000000,27.36,27.54,27.36,27.49,42043,0
+ALL_J.US,D,20240226,000000,27.54,27.54,27.28,27.33,27450,0
+ALL_J.US,D,20240227,000000,27.42,27.424,27.22,27.22,36200,0
+ALL_J.US,D,20240228,000000,27.24,27.38,27.23,27.24,29369,0
+ALL_J.US,D,20240229,000000,27.4,27.41,27.14,27.23,183739,0
+ALL_J.US,D,20240301,000000,27.26,27.35,27.1102,27.2,50065,0
+ALL_J.US,D,20240304,000000,27.07,27.1999,27.03,27.03,38520,0
+ALL_J.US,D,20240305,000000,27.08,27.1399,27.02,27.1,31863,0
+ALL_J.US,D,20240306,000000,27.18,27.18,27.0705,27.08,64933,0
+ALL_J.US,D,20240307,000000,27.13,27.2,27.095,27.1,60852,0
+ALL_J.US,D,20240308,000000,27.21,27.26,27.06,27.08,48065,0
+ALL_J.US,D,20240311,000000,27.08,27.15,27.0449,27.1,36256,0
+ALL_J.US,D,20240312,000000,27.12,27.12,26.99,27.06,44882,0
+ALL_J.US,D,20240313,000000,27.12,27.15,26.99,26.99,81648,0
+ALL_J.US,D,20240314,000000,27.04,27.04,26.92,26.96,62166,0
+ALL_J.US,D,20240315,000000,27.06,27.06,26.91,26.92,92961,0
+ALL_J.US,D,20240318,000000,27.01,27.36,26.94,27.34,218603,0
+ALL_J.US,D,20240319,000000,27.34,27.45,27.28,27.44,225153,0
+ALL_J.US,D,20240320,000000,27.44,27.46,27.13,27.21,216847,0
+ALL_J.US,D,20240321,000000,27.36,27.4,27.24,27.24,49147,0
+ALL_J.US,D,20240322,000000,27.36,27.37,27.23,27.32,64078,0
+ALL_J.US,D,20240325,000000,27.25,27.2699,27.12,27.16,227057,0
+ALL_J.US,D,20240326,000000,27.16,27.21,27.04,27.04,97881,0
+ALL_J.US,D,20240327,000000,26.77,26.77,26.65,26.76,97284,0
+ALL_J.US,D,20240328,000000,26.89,26.89,26.77,26.85,69869,0
+ALL_J.US,D,20240401,000000,26.96,27.1,26.77,27.09,79227,0
+ALL_J.US,D,20240402,000000,27,27.04,26.86,26.97,80252,0
+ALL_J.US,D,20240403,000000,26.93,27,26.79,26.92,34362,0
+ALL_J.US,D,20240404,000000,27.06,27.12,26.9,26.93,49367,0
+ALL_J.US,D,20240405,000000,26.98,27.0599,26.9,26.94,51319,0
+ALL_J.US,D,20240408,000000,27.02,27.02,26.76,26.8,68660,0
+ALL_J.US,D,20240409,000000,26.89,26.93,26.73,26.74,57602,0
+ALL_J.US,D,20240410,000000,26.69,26.7,26.29,26.42,97290,0
+ALL_J.US,D,20240411,000000,26.46,26.5,26.21,26.28,99109,0
+ALL_J.US,D,20240412,000000,26.35,26.3719,26.2,26.3,34083,0
+ALL_J.US,D,20240415,000000,26.34,26.3499,26.03,26.1,80924,0
+ALL_J.US,D,20240416,000000,26.1,26.28,26.0898,26.22,60448,0
+ALL_J.US,D,20240417,000000,26.37,26.4099,26.21,26.21,80249,0
+ALL_J.US,D,20240418,000000,26.29,26.36,26.24,26.32,118221,0
+ALL_J.US,D,20240419,000000,26.37,26.47,26.32,26.43,54719,0
+ALL_J.US,D,20240422,000000,26.42,26.7,26.42,26.67,46155,0
+ALL_J.US,D,20240423,000000,26.72,26.85,26.63,26.69,56743,0
+ALL_J.US,D,20240424,000000,26.69,26.8,26.5495,26.78,26202,0
+ALL_J.US,D,20240425,000000,26.63,26.75,26.44,26.69,31978,0
+ALL_J.US,D,20240426,000000,26.72,26.94,26.6201,26.82,66630,0
+ALL_J.US,D,20240429,000000,26.88,27.01,26.8383,26.885,33513,0
+ALL_J.US,D,20240430,000000,26.87,26.8804,26.66,26.68,46830,0
+ALL_J.US,D,20240501,000000,26.77,26.92,26.66,26.79,42813,0
+ALL_J.US,D,20240502,000000,26.8,26.96,26.7501,26.9248,25739,0
+ALL_J.US,D,20240503,000000,26.99,27.1797,26.99,27.12,29093,0
+ALL_J.US,D,20240506,000000,27.17,27.2,27.1,27.1701,35374,0
+ALL_J.US,D,20240507,000000,27.2,27.2,27,27.08,41942,0
+ALL_J.US,D,20240508,000000,27.08,27.08,26.75,26.79,42131,0
+ALL_J.US,D,20240509,000000,26.73,26.84,26.66,26.78,32893,0
+ALL_J.US,D,20240510,000000,26.84,26.92,26.76,26.87,23035,0
+ALL_J.US,D,20240513,000000,26.96,27.02,26.87,26.94,30564,0
+ALL_J.US,D,20240514,000000,26.99,27.08,26.8,26.93,41486,0
+ALL_J.US,D,20240515,000000,27.07,27.19,27.0006,27.14,31307,0
+ALL_J.US,D,20240516,000000,27.16,27.16,26.96,27.05,138546,0
+ALL_J.US,D,20240517,000000,27.04,27.07,26.96,27.01,35158,0
+ALL_J.US,D,20240520,000000,27.01,27.09,26.9879,27.02,24331,0
+ALL_J.US,D,20240521,000000,27.04,27.16,26.89,26.9,33278,0
+ALL_J.US,D,20240522,000000,26.98,27.14,26.9599,27.14,43301,0
+ALL_J.US,D,20240523,000000,27.16,27.16,26.87,26.94,93031,0
+ALL_J.US,D,20240524,000000,27.02,27.09,26.8914,27.06,15504,0
+ALL_J.US,D,20240528,000000,27.15,27.15,26.9771,26.99,26312,0
+ALL_J.US,D,20240529,000000,26.94,26.94,26.71,26.8,37531,0
+ALL_J.US,D,20240530,000000,26.82,27.05,26.8,26.96,42360,0
+ALL_J.US,D,20240531,000000,27.08,27.26,27,27.23,113576,0
+ALL_J.US,D,20240603,000000,27.25,27.29,27.1653,27.28,51127,0
+ALL_J.US,D,20240604,000000,27.32,27.39,27.28,27.37,94603,0
+ALL_J.US,D,20240605,000000,27.42,27.443,27.3,27.31,41644,0
+ALL_J.US,D,20240606,000000,27.32,27.4,27.2672,27.38,19165,0
+ALL_J.US,D,20240607,000000,27.29,27.36,27.23,27.25,33739,0
+ALL_J.US,D,20240610,000000,27.29,27.31,27.13,27.21,33484,0
+ALL_J.US,D,20240611,000000,27.21,27.24,27.16,27.17,31375,0
+ALL_J.US,D,20240612,000000,27.36,27.4,27.18,27.25,34782,0
+ALL_J.US,D,20240613,000000,27.34,27.39,27.18,27.27,29841,0
+ALL_J.US,D,20240614,000000,27.35,27.35,27.24,27.29,19170,0
+ALL_J.US,D,20240617,000000,27.29,27.34,27.1701,27.2,41570,0
+ALL_J.US,D,20240618,000000,27.28,27.43,27.28,27.33,31717,0
+ALL_J.US,D,20240620,000000,27.35,27.35,27.18,27.19,49039,0
+ALL_J.US,D,20240621,000000,27.3,27.3699,27.22,27.28,32207,0
+ALL_J.US,D,20240624,000000,27.34,27.3928,27.32,27.32,12356,0
+ALL_J.US,D,20240625,000000,27.38,27.39,27.27,27.33,134049,0
+ALL_J.US,D,20240626,000000,27.33,27.38,27.31,27.31,74762,0
+ALL_J.US,D,20240627,000000,27.4,27.44,27.3,27.3,52059,0
+ALL_J.US,D,20240628,000000,26.95,26.95,26.72,26.72,39039,0
+ALL_J.US,D,20240701,000000,26.85,26.99,26.55,26.61,31310,0
+ALL_J.US,D,20240702,000000,26.7,26.92,26.7,26.89,37148,0
+ALL_J.US,D,20240703,000000,26.96,27.0199,26.82,26.86,41763,0
+ALL_J.US,D,20240705,000000,26.95,26.96,26.81,26.96,11071,0
+ALL_J.US,D,20240708,000000,26.87,27.03,26.82,26.91,37010,0
+ALL_J.US,D,20240709,000000,26.95,27,26.84,26.92,50618,0
+ALL_J.US,D,20240710,000000,27,27.08,26.85,27,67266,0
+ALL_J.US,D,20240711,000000,27.05,27.24,26.9338,27.19,34371,0
+ALL_J.US,D,20240712,000000,27.25,27.32,27.18,27.21,31538,0
+ALL_J.US,D,20240715,000000,27.25,27.27,27.12,27.21,72052,0
+ALL_J.US,D,20240716,000000,27.24,27.24,27.1,27.22,40237,0
+ALL_J.US,D,20240717,000000,27.22,27.235,27.15,27.17,24423,0
+ALL_J.US,D,20240718,000000,27.18,27.25,27.11,27.13,26555,0
+ALL_J.US,D,20240719,000000,27.17,27.17,27.05,27.1,13841,0
+ALL_J.US,D,20240722,000000,27.12,27.2199,27.05,27.0501,49416,0
+ALL_J.US,D,20240723,000000,27.17,27.17,26.89,26.96,32859,0
+ALL_J.US,D,20240724,000000,27.01,27.02,26.78,26.8,23280,0
+ALL_J.US,D,20240725,000000,26.9,26.9899,26.76,26.82,45616,0
+ALL_J.US,D,20240726,000000,27,27,26.75,26.81,49837,0
+ALL_J.US,D,20240729,000000,26.92,26.92,26.75,26.81,41979,0
+ALL_J.US,D,20240730,000000,26.89,26.9,26.7843,26.86,19451,0
+ALL_J.US,D,20240731,000000,26.89,26.9488,26.51,26.61,160303,0
+ALL_J.US,D,20240801,000000,26.71,26.8999,26.69,26.86,45062,0
+ALL_J.US,D,20240802,000000,26.85,26.94,26.68,26.9399,23424,0
+ALL_J.US,D,20240805,000000,26.75,26.84,26.6,26.77,29106,0
+ALL_J.US,D,20240806,000000,26.85,26.93,26.7553,26.83,49816,0
+ALL_J.US,D,20240807,000000,26.94,27.16,26.71,26.77,88665,0
+ALL_J.US,D,20240808,000000,26.88,26.9499,26.69,26.81,38485,0
+ALL_J.US,D,20240809,000000,26.98,26.98,26.7061,26.74,36265,0
+ALL_J.US,D,20240812,000000,26.77,26.8487,26.6537,26.69,21201,0
+ALL_J.US,D,20240813,000000,26.8,26.83,26.69,26.7144,68967,0
+ALL_J.US,D,20240814,000000,26.8,27.03,26.75,26.76,93440,0
+ALL_J.US,D,20240815,000000,26.82,26.82,26.72,26.73,33503,0
+ALL_J.US,D,20240816,000000,26.8,26.94,26.73,26.75,78958,0
+ALL_J.US,D,20240819,000000,26.75,26.9799,26.75,26.78,94789,0
+ALL_J.US,D,20240820,000000,26.82,26.8491,26.7657,26.78,47953,0
+ALL_J.US,D,20240821,000000,26.81,26.83,26.74,26.75,92404,0
+ALL_J.US,D,20240822,000000,26.78,26.91,26.72,26.89,55084,0
+ALL_J.US,D,20240823,000000,26.93,27.095,26.87,27.095,33448,0
+ALL_J.US,D,20240826,000000,27.15,27.18,27.03,27.07,76399,0
+ALL_J.US,D,20240827,000000,27.06,27.13,27,27.09,39747,0
+ALL_J.US,D,20240828,000000,27.13,27.17,27.0101,27.09,68546,0
+ALL_J.US,D,20240829,000000,27.13,27.1399,27.01,27.04,53106,0
+ALL_J.US,D,20240830,000000,27.09,27.09,26.9,27.05,117999,0
+ALL_J.US,D,20240903,000000,27.09,27.12,27.01,27.06,53634,0
+ALL_J.US,D,20240904,000000,27.06,27.15,26.99,27.03,109575,0
+ALL_J.US,D,20240905,000000,27.03,27.21,27.03,27.21,27176,0
+ALL_J.US,D,20240906,000000,27.24,27.32,27.06,27.1,34178,0
+ALL_J.US,D,20240909,000000,27.22,27.29,27.14,27.26,39269,0
+ALL_J.US,D,20240910,000000,27.28,27.4,27.16,27.39,38173,0
+ALL_J.US,D,20240911,000000,27.4,27.52,27.3,27.49,27541,0
+ALL_J.US,D,20240912,000000,27.56,27.72,27.51,27.67,30806,0
+ALL_J.US,D,20240913,000000,27.74,27.89,27.69,27.88,40401,0
+ALL_J.US,D,20240916,000000,27.88,27.9691,27.86,27.95,28742,0
+ALL_J.US,D,20240917,000000,28.01,28.15,27.85,28,106013,0
+ALL_J.US,D,20240918,000000,28.09,28.09,27.94,27.94,37622,0
+ALL_J.US,D,20240919,000000,28.11,28.19,27.95,28.01,50273,0
+ALL_J.US,D,20240920,000000,28,28.1399,27.97,28.07,57773,0
+ALL_J.US,D,20240923,000000,28.12,28.12,28,28.03,40029,0
+ALL_J.US,D,20240924,000000,28.1,28.1399,27.9151,28.1,34398,0
+ALL_J.US,D,20240925,000000,28.15,28.18,28.04,28.1,45209,0
+ALL_J.US,D,20240926,000000,28.19,28.21,28.06,28.1,62154,0
+ALL_J.US,D,20240927,000000,28.19,28.22,28.1,28.16,68489,0
+ALL_J.US,D,20240930,000000,27.75,27.85,27.66,27.7,135972,0
+ALL_J.US,D,20241001,000000,27.82,27.87,27.66,27.81,55334,0
+ALL_J.US,D,20241002,000000,27.8,27.93,27.75,27.89,39559,0
+ALL_J.US,D,20241003,000000,27.89,28.03,27.84,27.95,43930,0
+ALL_J.US,D,20241004,000000,27.95,27.95,27.83,27.85,22432,0
+ALL_J.US,D,20241007,000000,27.81,27.87,27.6609,27.69,59097,0
+ALL_J.US,D,20241008,000000,27.75,27.99,27.7,27.85,98181,0
+ALL_J.US,D,20241009,000000,27.9,27.9296,27.74,27.74,51896,0
+ALL_J.US,D,20241010,000000,27.78,27.8,27.61,27.68,55128,0
+ALL_J.US,D,20241011,000000,27.68,27.8399,27.6,27.74,120671,0
+ALL_J.US,D,20241014,000000,27.75,27.8,27.66,27.74,27981,0
+ALL_J.US,D,20241015,000000,27.87,27.9499,27.73,27.74,35122,0
+ALL_J.US,D,20241016,000000,27.83,27.8784,27.8,27.81,30866,0
+ALL_J.US,D,20241017,000000,27.8,27.8,27.6,27.68,78808,0
+ALL_J.US,D,20241018,000000,27.74,27.74,27.56,27.61,67203,0
+ALL_J.US,D,20241021,000000,27.61,27.6621,27.2413,27.35,75878,0
+ALL_J.US,D,20241022,000000,27.42,27.5655,27.205,27.52,52635,0
+ALL_J.US,D,20241023,000000,27.48,27.53,27.21,27.46,58902,0
+ALL_J.US,D,20241024,000000,27.53,27.71,27.52,27.65,62293,0
+ALL_J.US,D,20241025,000000,27.77,27.7799,27.45,27.46,55215,0
+ALL_J.US,D,20241028,000000,27.6,27.6,27.35,27.5,28284,0
+ALL_J.US,D,20241029,000000,27.45,27.4999,27.31,27.43,17270,0
+ALL_J.US,D,20241030,000000,27.56,27.6,27.41,27.43,84875,0
+ALL_J.US,D,20241031,000000,27.48,27.48,27.19,27.22,72418,0
+ALL_J.US,D,20241101,000000,27.34,27.51,27.17,27.29,30003,0
+ALL_J.US,D,20241104,000000,27.42,27.55,27.2786,27.55,41653,0
+ALL_J.US,D,20241105,000000,27.6,27.86,27.46,27.82,30877,0
+ALL_J.US,D,20241106,000000,27.63,27.8,27.42,27.59,53906,0
+ALL_J.US,D,20241107,000000,27.73,27.75,27.56,27.65,16720,0
+ALL_J.US,D,20241108,000000,27.78,27.863,27.64,27.77,57194,0
+ALL_J.US,D,20241111,000000,27.655,27.83,27.42,27.47,18751,0
+ALL_J.US,D,20241112,000000,27.4071,27.4179,27.14,27.17,53936,0
+ALL_J.US,D,20241113,000000,27.1901,27.45,27.11,27.11,37963,0
+ALL_J.US,D,20241114,000000,27.22,27.25,27.11,27.12,26752,0
+ALL_J.US,D,20241115,000000,27.23,27.23,27,27.12,36145,0
+ALL_J.US,D,20241118,000000,27.12,27.31,27.07,27.08,39040,0
+ALL_J.US,D,20241119,000000,27.1301,27.22,27.0458,27.1,33955,0
+ALL_J.US,D,20241120,000000,27.08,27.09,26.83,26.86,63238,0
+ALL_J.US,D,20241121,000000,26.93,27.1799,26.91,27,31765,0
+ALL_J.US,D,20241122,000000,27.03,27.23,27.03,27.08,20578,0
+ALL_J.US,D,20241125,000000,27.3499,27.3499,27.08,27.09,29743,0
+ALL_J.US,D,20241126,000000,27.2,27.24,26.85,26.899,33123,0
+ALL_J.US,D,20241127,000000,27.08,27.14,26.9,27,30135,0
+ALL_J.US,D,20241129,000000,27.15,27.31,26.9934,27.27,71576,0
+ALL_J.US,D,20241202,000000,27.1997,27.25,27.08,27.11,50346,0
+ALL_J.US,D,20241203,000000,27.17,27.18,27.0408,27.14,33156,0
+ALL_J.US,D,20241204,000000,27.1646,27.3099,27.14,27.16,34904,0
+ALL_J.US,D,20241205,000000,27.1708,27.36,27.1708,27.28,34267,0
+ALL_J.US,D,20241206,000000,27.36,27.37,27.23,27.25,29914,0
+ALL_J.US,D,20241209,000000,27.24,27.31,26.93,26.94,74628,0
+ALL_J.US,D,20241210,000000,27.0896,27.09,26.89,27,24276,0
+ALL_J.US,D,20241211,000000,27.12,27.17,26.98,26.98,29023,0
+ALL_J.US,D,20241212,000000,27.02,27.049,26.82,26.83,31460,0
+ALL_J.US,D,20241213,000000,26.98,26.98,26.8,26.84,52782,0
+ALL_J.US,D,20241216,000000,26.86,26.9828,26.84,26.88,33325,0
+ALL_J.US,D,20241217,000000,26.8656,27.05,26.8656,27,43663,0
+ALL_J.US,D,20241218,000000,27.01,27.09,26.85,26.93,48891,0
+ALL_J.US,D,20241219,000000,26.92,27.0299,26.4945,26.99,70030,0
+ALL_J.US,D,20241220,000000,26.93,27.17,26.9083,27.08,45237,0
+ALL_J.US,D,20241223,000000,27.09,27.2099,27.0101,27.06,37430,0
+ALL_J.US,D,20241224,000000,27.09,27.2,26.9077,27.16,28657,0
+ALL_J.US,D,20241226,000000,27.1,27.15,27,27.13,22172,0
+ALL_J.US,D,20241227,000000,27.02,27.13,26.9544,26.98,48070,0
+ALL_J.US,D,20241230,000000,26.9703,27.3,26.94,27.2,48243,0
+ALL_J.US,D,20241231,000000,26.68,26.81,26.47,26.62,226169,0
+ALL_J.US,D,20250102,000000,26.715,26.87,26.7,26.87,39723,0
+ALL_J.US,D,20250103,000000,26.91,27.005,26.9,26.99,19187,0
+ALL_J.US,D,20250106,000000,26.955,27.06,26.81,26.94,21160,0
+ALL_J.US,D,20250107,000000,26.98,26.98,26.65,26.83,55253,0
+ALL_J.US,D,20250108,000000,26.71,26.87,26.39,26.59,106321,0
+ALL_J.US,D,20250110,000000,26.4,26.5385,26.16,26.3,109606,0
+ALL_J.US,D,20250113,000000,26.255,26.3,26.06,26.06,117227,0
+ALL_J.US,D,20250114,000000,26.1634,26.35,26.1106,26.34,76815,0
+ALL_J.US,D,20250115,000000,26.85,27.1578,26.45,26.78,45166,0
+ALL_J.US,D,20250116,000000,26.8665,26.92,26.5579,26.69,63545,0
+ALL_J.US,D,20250117,000000,26.9,26.9,26.6452,26.72,25876,0
+ALL_J.US,D,20250121,000000,26.786,26.92,26.74,26.91,24521,0
+ALL_J.US,D,20250122,000000,26.885,27,26.76,26.76,18911,0
+ALL_J.US,D,20250123,000000,26.83,26.9,26.63,26.64,47861,0
+ALL_J.US,D,20250124,000000,26.71,26.77,26.65,26.69,18131,0
+ALL_J.US,D,20250127,000000,26.7267,27.01,26.71,26.93,41775,0
+ALL_J.US,D,20250128,000000,26.9787,26.9999,26.75,26.75,32420,0
+ALL_J.US,D,20250129,000000,26.84,26.84,26.63,26.66,25481,0
+ALL_J.US,D,20250130,000000,26.77,26.77,26.67,26.67,27995,0
+ALL_J.US,D,20250131,000000,26.769,26.7699,26.58,26.58,64344,0
+ALL_J.US,D,20250203,000000,26.63,26.6799,26.51,26.53,16318,0
+ALL_J.US,D,20250204,000000,26.6,26.6499,26.52,26.55,23159,0
+ALL_J.US,D,20250205,000000,26.7,26.81,26.67,26.78,33164,0
+ALL_J.US,D,20250206,000000,26.7475,26.85,26.7,26.7599,18733,0
+ALL_J.US,D,20250207,000000,26.6925,26.84,26.6925,26.73,75499,0
+ALL_J.US,D,20250210,000000,26.73,26.93,26.73,26.77,28144,0
+ALL_J.US,D,20250211,000000,26.8,26.8599,26.7245,26.81,13302,0
+ALL_J.US,D,20250212,000000,26.7,26.709,26.61,26.65,61753,0
+ALL_J.US,D,20250213,000000,26.65,26.8899,26.65,26.745,25522,0
+ALL_J.US,D,20250214,000000,26.841,27.07,26.7657,26.93,17922,0
+ALL_J.US,D,20250218,000000,26.99,27.03,26.8401,26.92,29948,0
+ALL_J.US,D,20250219,000000,26.83,26.99,26.83,26.98,21889,0
+ALL_J.US,D,20250220,000000,27.03,27.05,26.8619,26.99,17544,0
+ALL_J.US,D,20250221,000000,27.08,27.26,26.9707,27.12,55176,0
+ALL_J.US,D,20250224,000000,27.18,27.23,27.11,27.13,30956,0
+ALL_J.US,D,20250225,000000,27.133,27.405,27.133,27.31,48250,0
+ALL_J.US,D,20250226,000000,27.315,27.37,27.26,27.32,23732,0
+ALL_J.US,D,20250227,000000,27.32,27.33,27.11,27.13,27853,0
+ALL_J.US,D,20250228,000000,27.23,27.29,27.07,27.2,39687,0
+ALL_J.US,D,20250303,000000,27.3,27.32,27.14,27.14,31922,0
+ALL_J.US,D,20250304,000000,27.09,27.18,26.9754,27.09,41612,0
+ALL_J.US,D,20250305,000000,27.06,27.2,26.99,27.04,50883,0
+ALL_J.US,D,20250306,000000,27.04,27.08,26.91,26.97,35416,0
+ALL_J.US,D,20250307,000000,27.11,27.1274,26.92,26.995,23784,0
+ALL_J.US,D,20250310,000000,27.0105,27.02,26.88,26.99,35640,0
+ALL_J.US,D,20250311,000000,26.89,26.9517,26.81,26.94,23546,0
+ALL_J.US,D,20250312,000000,26.98,27.02,26.78,26.965,25430,0
+ALL_J.US,D,20250313,000000,26.93,27.09,26.93,27.02,21179,0
+ALL_J.US,D,20250314,000000,27.05,27.1576,26.97,27.09,28126,0
+ALL_J.US,D,20250317,000000,27.104,27.15,27.03,27.08,31909,0
+ALL_J.US,D,20250318,000000,27.1883,27.1883,27.02,27.1,40593,0
+ALL_J.US,D,20250319,000000,27.09,27.22,27.02,27.11,60219,0
+ALL_J.US,D,20250320,000000,27.22,27.24,27.09,27.15,61121,0
+ALL_J.US,D,20250321,000000,27.15,27.27,27.06,27.115,58132,0
+ALL_J.US,D,20250324,000000,27.07,27.2075,27.02,27.075,58405,0
+ALL_J.US,D,20250325,000000,27.04,27.15,27,27.15,39801,0
+ALL_J.US,D,20250326,000000,27.1804,27.19,26.99,27.03,55665,0
+ALL_J.US,D,20250327,000000,27.035,27.1199,26.905,26.97,28253,0
+ALL_J.US,D,20250328,000000,27,27,26.77,26.83,42686,0
+ALL_J.US,D,20250331,000000,26.35,26.3927,26.11,26.17,257163,0
+ALL_J.US,D,20250401,000000,26.22,26.34,26.15,26.2,47693,0
+ALL_J.US,D,20250402,000000,26.24,26.4,26.2071,26.26,48097,0
+ALL_J.US,D,20250403,000000,26.12,26.2622,26,26.2,68997,0
+ALL_J.US,D,20250404,000000,26.14,26.21,25.92,26.21,72634,0
+ALL_J.US,D,20250407,000000,25.63,26.19,25.56,26.1,90379,0
+ALL_J.US,D,20250408,000000,26.21,26.29,25.97,26.08,74076,0
+ALL_J.US,D,20250409,000000,26.09,26.48,26.0213,26.37,70315,0
+ALL_J.US,D,20250410,000000,26.366,26.38,26.05,26.07,65739,0
+ALL_J.US,D,20250411,000000,26.055,26.17,25.8292,26.1363,44264,0
+ALL_J.US,D,20250414,000000,26.15,26.3001,26.06,26.17,27839,0
+ALL_J.US,D,20250415,000000,26.27,26.29,26.1,26.13,40127,0
+ALL_J.US,D,20250416,000000,26.18,26.37,26.1378,26.3,47915,0
+ALL_J.US,D,20250417,000000,26.32,26.39,26.26,26.3,24592,0
+ALL_J.US,D,20250421,000000,26.25,26.34,26.2,26.2999,20383,0
+ALL_J.US,D,20250422,000000,26.2575,26.48,26.2575,26.4531,29143,0
+ALL_J.US,D,20250423,000000,26.5779,26.77,26.52,26.59,24283,0
+ALL_J.US,D,20250424,000000,26.59,26.78,26.49,26.54,29563,0
+ALL_J.US,D,20250425,000000,26.69,26.69,26.49,26.51,28685,0
+ALL_J.US,D,20250428,000000,26.57,26.61,26.44,26.4964,49528,0
+ALL_J.US,D,20250429,000000,26.53,26.65,26.51,26.58,36036,0
+ALL_J.US,D,20250430,000000,26.55,26.65,26.455,26.52,81611,0
+ALL_J.US,D,20250501,000000,26.59,26.69,26.4,26.4,25721,0
+ALL_J.US,D,20250502,000000,26.535,26.54,26.29,26.3,29713,0
+ALL_J.US,D,20250505,000000,26.3,26.3645,26.24,26.258,23534,0
+ALL_J.US,D,20250506,000000,26.2,26.4,26.19,26.3421,36217,0
+ALL_J.US,D,20250507,000000,26.47,26.66,26.3,26.31,50959,0
+ALL_J.US,D,20250508,000000,26.311,26.46,26.311,26.33,28049,0
+ALL_J.US,D,20250509,000000,26.34,26.431,26.33,26.36,22413,0
+ALL_J.US,D,20250512,000000,26.49,26.6245,26.14,26.19,129322,0
+ALL_J.US,D,20250513,000000,26.2,26.5499,26.16,26.36,58318,0
+ALL_J.US,D,20250514,000000,26.242,26.3694,26.1806,26.1806,31799,0
+ALL_J.US,D,20250515,000000,26.33,26.37,26.16,26.22,71329,0
+ALL_J.US,D,20250516,000000,26.26,26.35,26.22,26.29,33012,0
+ALL_J.US,D,20250519,000000,26.25,26.45,26.22,26.45,30547,0
+ALL_J.US,D,20250520,000000,26.45,26.82,26.35,26.52,66269,0
+ALL_J.US,D,20250521,000000,26.52,26.52,26.15,26.17,47473,0
+ALL_J.US,D,20250522,000000,26.16,26.34,26.14,26.34,63966,0
+ALL_J.US,D,20250523,000000,26.2442,26.4,26.2442,26.39,25161,0
+ALL_J.US,D,20250527,000000,26.4293,26.65,26.41,26.6,19947,0
+ALL_J.US,D,20250528,000000,26.57,26.68,26.43,26.43,20054,0
+ALL_J.US,D,20250529,000000,26.5313,26.68,26.37,26.37,24000,0
+ALL_J.US,D,20250530,000000,26.33,26.61,26.31,26.55,110255,0
+ALL_J.US,D,20250602,000000,26.45,26.55,26.4,26.51,23979,0
+ALL_J.US,D,20250603,000000,26.5388,26.6308,26.38,26.47,56270,0
+ALL_J.US,D,20250604,000000,26.54,26.69,26.52,26.62,42264,0
+ALL_J.US,D,20250605,000000,26.7,26.8525,26.5247,26.72,35136,0
+ALL_J.US,D,20250606,000000,26.6124,26.7611,26.58,26.6,15333,0
+ALL_J.US,D,20250609,000000,26.6209,26.79,26.6,26.74,19545,0
+ALL_J.US,D,20250610,000000,26.785,26.84,26.65,26.81,13028,0
+ALL_J.US,D,20250611,000000,26.85,26.89,26.6,26.7,31333,0
+ALL_J.US,D,20250612,000000,26.7,26.8499,26.651,26.73,27320,0
+ALL_J.US,D,20250613,000000,26.6,26.7,26.51,26.65,41369,0
+ALL_J.US,D,20250616,000000,26.785,26.79,26.61,26.7,21014,0
+ALL_J.US,D,20250617,000000,26.645,26.78,26.645,26.71,28799,0
+ALL_J.US,D,20250618,000000,26.6463,26.85,26.6463,26.85,26934,0
+ALL_J.US,D,20250620,000000,26.94,27.0181,26.8001,26.87,29208,0
+ALL_J.US,D,20250623,000000,26.91,26.99,26.8348,26.93,36456,0
+ALL_J.US,D,20250624,000000,26.91,27.0299,26.91,26.93,22198,0
+ALL_J.US,D,20250625,000000,26.99,27.0455,26.7,26.74,39163,0
+ALL_J.US,D,20250626,000000,26.775,26.95,26.76,26.7774,28430,0
+ALL_J.US,D,20250627,000000,26.9699,26.9999,26.66,26.66,40589,0
+ALL_J.US,D,20250630,000000,26.3248,26.33,26.05,26.09,143839,0
+ALL_J.US,D,20250701,000000,26.1018,26.41,26.1018,26.41,51785,0
+ALL_J.US,D,20250702,000000,26.41,26.6,26.322,26.6,54169,0
+ALL_J.US,D,20250703,000000,26.41,26.83,26.41,26.7,29861,0
+ALL_J.US,D,20250707,000000,26.8,26.84,26.61,26.78,40646,0
+ALL_J.US,D,20250708,000000,26.69,26.9299,26.65,26.83,43335,0
+ALL_J.US,D,20250709,000000,26.9899,27.02,26.84,26.98,22326,0
+ALL_J.US,D,20250710,000000,27.04,27.1,26.9824,27.08,19990,0
+ALL_J.US,D,20250711,000000,27.01,27.08,26.86,26.89,24153,0
+ALL_J.US,D,20250714,000000,26.8905,26.95,26.7,26.82,26454,0
+ALL_J.US,D,20250715,000000,26.7236,26.9199,26.64,26.64,30313,0
+ALL_J.US,D,20250716,000000,26.75,26.84,26.56,26.68,21921,0
+ALL_J.US,D,20250717,000000,26.67,26.81,26.5998,26.75,23605,0
+ALL_J.US,D,20250718,000000,26.71,26.9399,26.6,26.6545,27507,0
+ALL_J.US,D,20250721,000000,26.69,26.905,26.63,26.89,20951,0
+ALL_J.US,D,20250722,000000,26.84,26.84,26.6316,26.73,22259,0
+ALL_J.US,D,20250723,000000,26.762,26.79,26.666,26.7,26193,0
+ALL_J.US,D,20250724,000000,26.73,26.92,26.69,26.79,22321,0
+ALL_J.US,D,20250725,000000,26.99,27,26.8701,26.96,25438,0
+ALL_J.US,D,20250728,000000,26.85,26.95,26.76,26.85,19465,0
+ALL_J.US,D,20250729,000000,26.63,26.93,26.63,26.93,20149,0
+ALL_J.US,D,20250730,000000,26.9659,26.98,26.8,26.96,28300,0
+ALL_J.US,D,20250731,000000,26.9599,26.96,26.79,26.92,62079,0
+ALL_J.US,D,20250801,000000,26.87,26.93,26.82,26.92,25675,0
+ALL_J.US,D,20250804,000000,26.85,27.08,26.83,27.08,25043,0
+ALL_J.US,D,20250805,000000,27.005,27.09,26.96,27.08,36201,0
+ALL_J.US,D,20250806,000000,27.036,27.08,26.99,27.01,26595,0
+ALL_J.US,D,20250807,000000,27.06,27.07,26.96,26.99,43517,0
+ALL_J.US,D,20250808,000000,26.98,27.05,26.9601,27.04,10102,0
+ALL_J.US,D,20250811,000000,26.96,27.08,26.96,27.005,21334,0
+ALL_J.US,D,20250812,000000,27.03,27.1,26.99,27.05,19925,0
+ALL_J.US,D,20250813,000000,27.1585,27.2,27.05,27.08,40074,0
+ALL_J.US,D,20250814,000000,27.07,27.1528,26.91,26.99,29248,0
+ALL_J.US,D,20250815,000000,27.01,27.09,26.94,26.96,30021,0
+ALL_J.US,D,20250818,000000,27.06,27.16,27.005,27.09,27711,0
+ALL_J.US,D,20250819,000000,27.1,27.2056,27.1,27.14,26816,0
+ALL_J.US,D,20250820,000000,27.2397,27.2397,27.09,27.15,20008,0
+ALL_J.US,D,20250821,000000,27.1899,27.1899,27.0645,27.14,18073,0
+ALL_J.US,D,20250822,000000,27.1498,27.3484,27.1498,27.29,24152,0
+ALL_J.US,D,20250825,000000,27.33,27.48,27.25,27.26,47618,0
+ALL_J.US,D,20250826,000000,27.3399,27.3399,27.16,27.28,30453,0
+ALL_J.US,D,20250827,000000,27.235,27.3104,27.19,27.285,15065,0
+ALL_J.US,D,20250828,000000,27.3499,27.35,27.23,27.27,16586,0
+ALL_J.US,D,20250829,000000,27.21,27.2627,27.1101,27.24,89179,0
+ALL_J.US,D,20250902,000000,27.085,27.25,27.085,27.19,12436,0
+ALL_J.US,D,20250903,000000,27.28,27.391,27.1701,27.29,20826,0
+ALL_J.US,D,20250904,000000,27.25,27.45,27.25,27.38,16233,0
+ALL_J.US,D,20250905,000000,27.54,27.5499,27.39,27.46,24896,0
+ALL_J.US,D,20250908,000000,27.45,27.58,27.45,27.49,19604,0
+ALL_J.US,D,20250909,000000,27.475,27.53,27.28,27.3196,31269,0
+ALL_J.US,D,20250910,000000,27.36,27.39,26.79,26.83,205186,0
+ALL_J.US,D,20250911,000000,26.83,26.94,26.83,26.88,173963,0
+ALL_J.US,D,20250912,000000,26.915,26.97,26.84,26.97,32251,0
+ALL_J.US,D,20250915,000000,27.02,27.08,26.9496,27.03,40014,0
+ALL_J.US,D,20250916,000000,27.0124,27.15,26.995,27.1,59475,0
+ALL_J.US,D,20250917,000000,27.086,27.17,27.0248,27.11,38945,0
+ALL_J.US,D,20250918,000000,27.11,27.12,27.01,27.08,31681,0
+ALL_J.US,D,20250919,000000,27.1,27.11,27,27.1,40222,0
+ALL_J.US,D,20250922,000000,27.15,27.2,27.02,27.13,63675,0
+ALL_J.US,D,20250923,000000,27.07,27.13,27.0257,27.13,32103,0
+ALL_J.US,D,20250924,000000,27.12,27.1576,27.0405,27.1,20761,0
+ALL_J.US,D,20250925,000000,27.0825,27.1,27,27.04,23191,0
+ALL_J.US,D,20250926,000000,27.02,27.07,26.9944,27.05,17912,0
+ALL_J.US,D,20250929,000000,27,27.1,27,27.1,22738,0
+ALL_J.US,D,20250930,000000,26.6,26.72,26.42,26.49,131436,0
+ALL_J.US,D,20251001,000000,26.47,26.62,26.46,26.58,34134,0
+ALL_J.US,D,20251002,000000,26.54,26.67,26.54,26.6673,30165,0
+ALL_J.US,D,20251003,000000,26.58,26.72,26.58,26.72,20898,0
+ALL_J.US,D,20251006,000000,26.67,26.72,26.54,26.61,85597,0
+ALL_J.US,D,20251007,000000,26.66,26.75,26.5172,26.64,40240,0
+ALL_J.US,D,20251008,000000,26.7,26.7595,26.65,26.66,23666,0
+ALL_J.US,D,20251009,000000,26.72,26.72,26.58,26.66,20827,0
+ALL_J.US,D,20251010,000000,26.6881,26.71,26.46,26.51,26389,0
+ALL_J.US,D,20251013,000000,26.5828,26.63,26.5359,26.55,22323,0
+ALL_J.US,D,20251014,000000,26.6,26.75,26.51,26.68,28121,0
+ALL_J.US,D,20251015,000000,26.7799,26.78,26.57,26.65,38545,0
+ALL_J.US,D,20251016,000000,26.6285,26.66,26.51,26.55,34054,0
+ALL_J.US,D,20251017,000000,26.57,26.74,26.52,26.69,18364,0
+ALL_J.US,D,20251020,000000,26.6501,26.78,26.6501,26.75,23105,0
+ALL_J.US,D,20251021,000000,26.75,26.84,26.74,26.76,16364,0
+ALL_J.US,D,20251022,000000,26.76,26.8,26.64,26.74,27911,0
+ALL_J.US,D,20251023,000000,26.745,26.7999,26.5401,26.72,82966,0
+ALL_J.US,D,20251024,000000,26.68,26.8,26.68,26.75,19324,0
+ALL_J.US,D,20251027,000000,26.79,26.8,26.62,26.75,31782,0
+ALL_J.US,D,20251028,000000,26.75,26.77,26.68,26.77,22684,0
+ALL_J.US,D,20251029,000000,26.75,26.79,26.7,26.74,21619,0
+ALL_J.US,D,20251030,000000,26.7125,26.7125,26.55,26.6,37982,0
+ALL_J.US,D,20251031,000000,26.66,26.71,26.48,26.53,61756,0
+ALL_J.US,D,20251103,000000,26.58,26.62,26.5,26.51,55994,0
+ALL_J.US,D,20251104,000000,26.48,26.566,26.3847,26.49,34843,0
+ALL_J.US,D,20251105,000000,26.5,26.6894,26.5,26.62,43228,0
+ALL_J.US,D,20251106,000000,26.5301,26.7,26.5301,26.7,17858,0
+ALL_J.US,D,20251107,000000,26.62,26.72,26.57,26.64,19075,0
+ALL_J.US,D,20251110,000000,26.78,26.78,26.61,26.745,19145,0
+ALL_J.US,D,20251111,000000,26.78,26.84,26.64,26.8265,10441,0
+ALL_J.US,D,20251112,000000,26.76,26.84,26.58,26.74,29920,0
+ALL_J.US,D,20251113,000000,26.57,26.74,26.55,26.66,27400,0
+ALL_J.US,D,20251114,000000,26.6,26.75,26.54,26.68,19130,0
+ALL_J.US,D,20251117,000000,26.6011,26.68,26.46,26.55,18172,0
+ALL_J.US,D,20251118,000000,26.5,26.7,26.5,26.69,21160,0
+ALL_J.US,D,20251119,000000,26.59,26.65,26.5409,26.56,38621,0
+ALL_J.US,D,20251120,000000,26.6,26.75,26.42,26.643,62545,0
+ALL_J.US,D,20251121,000000,26.67,26.74,26.61,26.68,27438,0
+ALL_J.US,D,20251124,000000,26.6001,26.82,26.6001,26.68,39431,0
+ALL_J.US,D,20251125,000000,26.75,26.79,26.56,26.62,36018,0
+ALL_J.US,D,20251126,000000,26.685,26.79,26.57,26.6248,19345,0
+ALL_J.US,D,20251128,000000,26.66,26.68,26.51,26.54,22777,0
+ALL_J.US,D,20251201,000000,26.6114,26.6114,26.48,26.52,31340,0
+ALL_J.US,D,20251202,000000,26.48,26.69,26.48,26.6,24876,0
+ALL_J.US,D,20251203,000000,26.565,26.74,26.565,26.65,30051,0
+ALL_J.US,D,20251204,000000,26.6914,26.72,26.6,26.62,30311,0
+ALL_J.US,D,20251205,000000,26.6998,26.6998,26.6,26.63,29104,0
+ALL_J.US,D,20251208,000000,26.6525,26.7423,26.5637,26.6,21562,0
+ALL_J.US,D,20251209,000000,26.495,26.6987,26.4845,26.56,32075,0
+ALL_J.US,D,20251210,000000,26.55,26.5925,26.4805,26.54,34897,0
+ALL_J.US,D,20251211,000000,26.6,26.65,26.47,26.5,23488,0
+ALL_J.US,D,20251212,000000,26.47,26.53,26.39,26.45,47189,0
+ALL_J.US,D,20251215,000000,26.46,26.66,26.4,26.64,75976,0
+ALL_J.US,D,20251216,000000,26.55,26.6499,26.55,26.62,42514,0
+ALL_J.US,D,20251217,000000,26.7,26.7,26.55,26.55,28641,0
+ALL_J.US,D,20251218,000000,26.615,26.6834,26.53,26.59,63777,0
+ALL_J.US,D,20251219,000000,26.66,26.69,26.55,26.63,17000,0
+ALL_J.US,D,20251222,000000,26.63,26.67,26.6,26.66,34007,0
+ALL_J.US,D,20251223,000000,26.64,26.6615,26.55,26.59,32697,0
+ALL_J.US,D,20251224,000000,26.59,26.67,26.53,26.66,35855,0
+ALL_J.US,D,20251226,000000,26.67,26.74,26.67,26.74,54406,0
+ALL_J.US,D,20251229,000000,26.75,26.7699,26.66,26.75,45199,0
+ALL_J.US,D,20251230,000000,26.75,26.79,26.73,26.79,46923,0
+ALL_J.US,D,20251231,000000,26.36,26.374,26.24,26.31,91289,0
+ALL_J.US,D,20260102,000000,26.31,26.385,26.3,26.31,67095,0
+ALL_J.US,D,20260105,000000,26.33,26.38,26.27,26.31,57582,0
+ALL_J.US,D,20260106,000000,26.33,26.33,26.23,26.3,38574,0
+ALL_J.US,D,20260107,000000,26.3,26.3206,26.2801,26.3,24931,0
+ALL_J.US,D,20260108,000000,26.28,26.33,26.08,26.25,25830,0
+ALL_J.US,D,20260109,000000,26.29,26.3,26.2,26.28,47823,0
+ALL_J.US,D,20260112,000000,26.3,26.37,26.28,26.33,31979,0
+ALL_J.US,D,20260113,000000,26.33,26.39,26.3009,26.34,36384,0
+ALL_J.US,D,20260114,000000,26.335,26.4,26.318,26.38,23680,0
+ALL_J.US,D,20260115,000000,26.38,26.4047,26.28,26.35,80483,0
+ALL_J.US,D,20260116,000000,26.341,26.38,26.32,26.35,32545,0
+ALL_J.US,D,20260120,000000,26.3,26.34,26.2,26.3,59009,0
+ALL_J.US,D,20260121,000000,26.33,26.45,26.27,26.33,38728,0
+ALL_J.US,D,20260122,000000,26.365,26.43,26.33,26.4,52524,0
+ALL_J.US,D,20260123,000000,26.41,26.52,26.4,26.505,53706,0
+ALL_J.US,D,20260126,000000,26.48,26.5899,26.48,26.5,45873,0
+ALL_J.US,D,20260127,000000,26.42,26.52,26.42,26.5,19429,0
+ALL_J.US,D,20260128,000000,26.5,26.64,26.48,26.64,52403,0
+ALL_J.US,D,20260129,000000,26.6,26.64,26.49,26.56,63305,0
+ALL_J.US,D,20260130,000000,26.54,26.75,26.498,26.72,53030,0
+ALL_J.US,D,20260202,000000,26.7102,26.7999,26.62,26.62,67658,0
+ALL_J.US,D,20260203,000000,26.69,26.75,26.53,26.72,122598,0
+ALL_J.US,D,20260204,000000,26.62,26.71,26.58,26.63,58726,0
+ALL_J.US,D,20260205,000000,26.675,26.675,26.49,26.54,62154,0
+ALL_J.US,D,20260206,000000,26.5001,26.65,26.47,26.49,42610,0
+ALL_J.US,D,20260209,000000,26.5069,26.576,26.5,26.51,46586,0
+ALL_J.US,D,20260210,000000,26.615,26.615,26.51,26.54,38926,0
+ALL_J.US,D,20260211,000000,26.57,26.6,26.54,26.54,19611,0
+ALL_J.US,D,20260212,000000,26.51,26.67,26.41,26.43,75693,0
+ALL_J.US,D,20260213,000000,26.5499,26.5499,26.45,26.5,20993,0
+ALL_J.US,D,20260217,000000,26.55,26.72,26.48,26.62,48818,0
+ALL_J.US,D,20260218,000000,26.6489,26.72,26.513,26.65,54486,0

daily/us/nyse stocks/1/alur-ws.us.txt

@@ -0,0 +1,573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUR-WS.US,D,20230804,000000,0.91,1.02,0.91,1.02,24602,0
+ALUR-WS.US,D,20230807,000000,1.02,1.04,0.94,0.978,634396,0
+ALUR-WS.US,D,20230808,000000,1.05,1.09,0.98,1,228976,0
+ALUR-WS.US,D,20230809,000000,1.15,1.15,0.95,1.08,4679,0
+ALUR-WS.US,D,20230810,000000,0.985,1.06,0.95,1.02,6282,0
+ALUR-WS.US,D,20230811,000000,0.9,1.08,0.88,0.98,108238,0
+ALUR-WS.US,D,20230814,000000,0.95,0.97,0.8999,0.91,56342,0
+ALUR-WS.US,D,20230815,000000,0.9,1.03,0.85,0.85,349125,0
+ALUR-WS.US,D,20230816,000000,0.815,0.82,0.8,0.8,4565,0
+ALUR-WS.US,D,20230817,000000,0.8,0.8,0.8,0.8,13258,0
+ALUR-WS.US,D,20230818,000000,0.764,0.82,0.764,0.8,13045,0
+ALUR-WS.US,D,20230821,000000,0.8,0.800101,0.74,0.75,89251,0
+ALUR-WS.US,D,20230822,000000,0.7,0.8,0.7,0.72,3022,0
+ALUR-WS.US,D,20230823,000000,0.7,0.8,0.7,0.72,7059,0
+ALUR-WS.US,D,20230824,000000,0.6,0.735,0.6,0.7,37261,0
+ALUR-WS.US,D,20230825,000000,0.69,0.69,0.69,0.69,763,0
+ALUR-WS.US,D,20230828,000000,0.629,0.769,0.6,0.67,158508,0
+ALUR-WS.US,D,20230829,000000,0.6666,0.7133,0.66,0.68,45667,0
+ALUR-WS.US,D,20230830,000000,0.6,0.73,0.6,0.62,53215,0
+ALUR-WS.US,D,20230831,000000,0.57,0.64,0.560101,0.62,80513,0
+ALUR-WS.US,D,20230901,000000,0.575,0.663,0.575,0.643,10943,0
+ALUR-WS.US,D,20230905,000000,0.6416,0.76,0.6416,0.69,129711,0
+ALUR-WS.US,D,20230906,000000,0.8199,0.8199,0.7499,0.792,14627,0
+ALUR-WS.US,D,20230907,000000,0.72,0.7914,0.6999,0.7914,1897,0
+ALUR-WS.US,D,20230908,000000,0.82,0.82,0.82,0.82,253,0
+ALUR-WS.US,D,20230911,000000,0.6527,0.6527,0.6527,0.6527,389,0
+ALUR-WS.US,D,20230912,000000,0.72,0.75,0.7199,0.7199,1095,0
+ALUR-WS.US,D,20230913,000000,0.75,0.8199,0.725,0.75,88956,0
+ALUR-WS.US,D,20230914,000000,0.68,0.81,0.6601,0.77,2696,0
+ALUR-WS.US,D,20230915,000000,0.7171,0.7171,0.71,0.71,374,0
+ALUR-WS.US,D,20230918,000000,0.72,0.99,0.72,0.99,57840,0
+ALUR-WS.US,D,20230919,000000,1.05,1.09,0.8067,0.93,6639,0
+ALUR-WS.US,D,20230920,000000,0.8399,0.93,0.775,0.93,4274,0
+ALUR-WS.US,D,20230921,000000,0.75,0.99,0.75,0.99,20987,0
+ALUR-WS.US,D,20230922,000000,0.99,1,0.7,0.87,12890,0
+ALUR-WS.US,D,20230925,000000,0.8155,0.9075,0.749,0.85,72065,0
+ALUR-WS.US,D,20230926,000000,0.78,0.84,0.78,0.78,7551,0
+ALUR-WS.US,D,20230927,000000,0.785,0.785,0.785,0.785,400,0
+ALUR-WS.US,D,20230928,000000,0.79,0.8353,0.745,0.8353,3808,0
+ALUR-WS.US,D,20230929,000000,0.7,0.9504,0.7,0.91,1813,0
+ALUR-WS.US,D,20231002,000000,0.82,0.9075,0.720101,0.82,16279,0
+ALUR-WS.US,D,20231003,000000,0.7445,0.8145,0.7418,0.81,650,0
+ALUR-WS.US,D,20231004,000000,0.91,0.91,0.707,0.836,3104,0
+ALUR-WS.US,D,20231005,000000,0.9,0.9,0.85,0.85,771,0
+ALUR-WS.US,D,20231006,000000,0.9,0.9,0.9,0.9,1627,0
+ALUR-WS.US,D,20231009,000000,0.9,0.9,0.9,0.9,258,0
+ALUR-WS.US,D,20231010,000000,0.700101,0.9,0.700101,0.9,640,0
+ALUR-WS.US,D,20231011,000000,0.891,0.9,0.700401,0.8,157845,0
+ALUR-WS.US,D,20231012,000000,0.8,0.8,0.7,0.7696,18329,0
+ALUR-WS.US,D,20231013,000000,0.769,0.769,0.7673,0.7673,747,0
+ALUR-WS.US,D,20231016,000000,0.7001,0.8,0.7001,0.8,8150,0
+ALUR-WS.US,D,20231017,000000,0.7171,0.8,0.7076,0.8,10684,0
+ALUR-WS.US,D,20231018,000000,0.750001,0.8,0.750001,0.8,551,0
+ALUR-WS.US,D,20231019,000000,0.71,0.8,0.71,0.8,450,0
+ALUR-WS.US,D,20231020,000000,0.71,0.8,0.71,0.8,263,0
+ALUR-WS.US,D,20231023,000000,0.7,0.8,0.7,0.8,3581,0
+ALUR-WS.US,D,20231024,000000,0.71,0.84,0.7052,0.84,767,0
+ALUR-WS.US,D,20231025,000000,0.7201,0.84,0.7,0.8298,12002,0
+ALUR-WS.US,D,20231027,000000,0.7,0.825,0.6931,0.825,1925,0
+ALUR-WS.US,D,20231030,000000,0.701249,0.8248,0.701249,0.8248,1093,0
+ALUR-WS.US,D,20231031,000000,0.84,0.85,0.84,0.85,2295,0
+ALUR-WS.US,D,20231101,000000,0.8197,0.85,0.8197,0.85,1144,0
+ALUR-WS.US,D,20231102,000000,0.6225,0.85,0.6085,0.8,13223,0
+ALUR-WS.US,D,20231103,000000,0.6125,0.84,0.6125,0.83,1966,0
+ALUR-WS.US,D,20231106,000000,0.8,0.8375,0.7,0.8,1060,0
+ALUR-WS.US,D,20231107,000000,0.7002,0.8,0.7,0.8,5918,0
+ALUR-WS.US,D,20231108,000000,0.69875,0.7975,0.69875,0.7975,449,0
+ALUR-WS.US,D,20231109,000000,0.72,0.7862,0.6201,0.7,13281,0
+ALUR-WS.US,D,20231110,000000,0.6301,0.77,0.6301,0.7,4127,0
+ALUR-WS.US,D,20231113,000000,0.64,0.78,0.64,0.7475,1696,0
+ALUR-WS.US,D,20231114,000000,0.67,0.74,0.67,0.73,1168,0
+ALUR-WS.US,D,20231115,000000,0.6501,0.7,0.5988,0.7,10417,0
+ALUR-WS.US,D,20231116,000000,0.635551,0.7,0.6111,0.7,987,0
+ALUR-WS.US,D,20231117,000000,0.6,0.7,0.58625,0.69,2561,0
+ALUR-WS.US,D,20231120,000000,0.52,0.6598,0.5125,0.649,19152,0
+ALUR-WS.US,D,20231121,000000,0.61,0.63,0.61,0.63,629,0
+ALUR-WS.US,D,20231122,000000,0.3361,0.63,0.3361,0.6,10109,0
+ALUR-WS.US,D,20231124,000000,0.47,0.59,0.47,0.59,576,0
+ALUR-WS.US,D,20231127,000000,0.59,0.6,0.5763,0.5899,39505,0
+ALUR-WS.US,D,20231129,000000,0.53,0.65,0.53,0.65,1023,0
+ALUR-WS.US,D,20231130,000000,0.57,0.7,0.56,0.65,5321,0
+ALUR-WS.US,D,20231201,000000,0.65,0.65,0.65,0.65,560,0
+ALUR-WS.US,D,20231204,000000,0.65,0.65,0.580001,0.6422,4744,0
+ALUR-WS.US,D,20231205,000000,0.55,0.6,0.5051,0.5399,8425,0
+ALUR-WS.US,D,20231207,000000,0.455,0.5225,0.455,0.5,161522,0
+ALUR-WS.US,D,20231208,000000,0.45,0.5,0.3825,0.4,39080,0
+ALUR-WS.US,D,20231211,000000,0.3525,0.45,0.3525,0.445,7006,0
+ALUR-WS.US,D,20231212,000000,0.51,0.51,0.4,0.44,1459,0
+ALUR-WS.US,D,20231213,000000,0.3024,0.45,0.3024,0.4054,5401,0
+ALUR-WS.US,D,20231214,000000,0.35,0.40625,0.3175,0.35,10148,0
+ALUR-WS.US,D,20231215,000000,0.362775,0.37,0.3625,0.37,904,0
+ALUR-WS.US,D,20231218,000000,0.35,0.3855,0.343,0.38,1506,0
+ALUR-WS.US,D,20231219,000000,0.38,0.3835,0.3799,0.3799,4912,0
+ALUR-WS.US,D,20231220,000000,0.37,0.3725,0.3392,0.3725,19768,0
+ALUR-WS.US,D,20231221,000000,0.3232,0.37,0.26,0.37,18591,0
+ALUR-WS.US,D,20231222,000000,0.27,0.35,0.2348,0.35,8234,0
+ALUR-WS.US,D,20231226,000000,0.3,0.34,0.26,0.299899,18050,0
+ALUR-WS.US,D,20231227,000000,0.3378,0.36,0.3,0.33,20536,0
+ALUR-WS.US,D,20231228,000000,0.2825,0.42,0.2825,0.41,2669,0
+ALUR-WS.US,D,20231229,000000,0.4,0.5075,0.2925,0.45,7725,0
+ALUR-WS.US,D,20240102,000000,0.4,0.44,0.3001,0.4125,6585,0
+ALUR-WS.US,D,20240103,000000,0.3268,0.3945,0.322,0.355,3367,0
+ALUR-WS.US,D,20240104,000000,0.302,0.355,0.29,0.355,3660,0
+ALUR-WS.US,D,20240105,000000,0.3478,0.348,0.3478,0.348,834,0
+ALUR-WS.US,D,20240108,000000,0.35,0.44,0.35,0.35,3753,0
+ALUR-WS.US,D,20240109,000000,0.35,0.359,0.35,0.359,942,0
+ALUR-WS.US,D,20240110,000000,0.35,0.35,0.3114,0.3114,1260,0
+ALUR-WS.US,D,20240111,000000,0.3114,0.3383,0.2782,0.3383,2189,0
+ALUR-WS.US,D,20240112,000000,0.291301,0.338,0.291301,0.338,1764,0
+ALUR-WS.US,D,20240116,000000,0.35,0.35,0.35,0.35,2028,0
+ALUR-WS.US,D,20240117,000000,0.35,0.4,0.35,0.4,766,0
+ALUR-WS.US,D,20240118,000000,0.35,0.4,0.35,0.3975,1138,0
+ALUR-WS.US,D,20240122,000000,0.35,0.3625,0.205,0.34,9718,0
+ALUR-WS.US,D,20240123,000000,0.4,0.4,0.28,0.34,1613,0
+ALUR-WS.US,D,20240124,000000,0.275,0.3,0.275,0.299,5229,0
+ALUR-WS.US,D,20240125,000000,0.3,0.37,0.295,0.33,3103,0
+ALUR-WS.US,D,20240126,000000,0.4,0.4,0.3,0.32,10937,0
+ALUR-WS.US,D,20240129,000000,0.37,0.4375,0.343751,0.343751,811,0
+ALUR-WS.US,D,20240130,000000,0.4375,0.4375,0.3,0.3,1394,0
+ALUR-WS.US,D,20240131,000000,0.3001,0.3001,0.2101,0.3001,14979,0
+ALUR-WS.US,D,20240201,000000,0.28,0.3243,0.213,0.28,7858,0
+ALUR-WS.US,D,20240202,000000,0.27,0.3098,0.265,0.2798,3893,0
+ALUR-WS.US,D,20240205,000000,0.21,0.3075,0.21,0.3075,137169,0
+ALUR-WS.US,D,20240206,000000,0.24,0.307,0.24,0.2795,15496,0
+ALUR-WS.US,D,20240207,000000,0.3775,0.3775,0.231,0.3475,6859,0
+ALUR-WS.US,D,20240209,000000,0.2501,0.3975,0.2061,0.297,6394,0
+ALUR-WS.US,D,20240212,000000,0.24,0.34,0.2312,0.2893,94581,0
+ALUR-WS.US,D,20240213,000000,0.39749,0.39749,0.319849,0.319849,356,0
+ALUR-WS.US,D,20240214,000000,0.3975,0.4,0.2514,0.4,819,0
+ALUR-WS.US,D,20240215,000000,0.3,0.34,0.252,0.279,9582,0
+ALUR-WS.US,D,20240216,000000,0.253949,0.32,0.2202,0.28,16553,0
+ALUR-WS.US,D,20240220,000000,0.23,0.29,0.23,0.29,783,0
+ALUR-WS.US,D,20240221,000000,0.286,0.286,0.2126,0.2787,100549,0
+ALUR-WS.US,D,20240222,000000,0.2272,0.3279,0.2272,0.3279,1921,0
+ALUR-WS.US,D,20240223,000000,0.28,0.3279,0.25,0.2811,38682,0
+ALUR-WS.US,D,20240226,000000,0.2547,0.28,0.2256,0.25,16368,0
+ALUR-WS.US,D,20240227,000000,0.23,0.288,0.2222,0.24,3015,0
+ALUR-WS.US,D,20240228,000000,0.288,0.3279,0.287,0.2976,7469,0
+ALUR-WS.US,D,20240229,000000,0.255,0.3408,0.22,0.3408,17182,0
+ALUR-WS.US,D,20240301,000000,0.25,0.3186,0.25,0.3186,1182,0
+ALUR-WS.US,D,20240304,000000,0.2421,0.3,0.242,0.2793,8968,0
+ALUR-WS.US,D,20240305,000000,0.2351,0.2884,0.2351,0.2884,7529,0
+ALUR-WS.US,D,20240306,000000,0.2883,0.2883,0.2455,0.285,1152,0
+ALUR-WS.US,D,20240308,000000,0.262501,0.28,0.262501,0.28,711,0
+ALUR-WS.US,D,20240311,000000,0.23,0.27,0.23,0.27,770,0
+ALUR-WS.US,D,20240312,000000,0.245,0.28,0.245,0.28,862,0
+ALUR-WS.US,D,20240313,000000,0.24,0.2725,0.24,0.268,1030,0
+ALUR-WS.US,D,20240314,000000,0.235,0.2649,0.21,0.264,8327,0
+ALUR-WS.US,D,20240315,000000,0.21,0.2625,0.21,0.2625,3217,0
+ALUR-WS.US,D,20240319,000000,0.2,0.2575,0.2,0.24,6927,0
+ALUR-WS.US,D,20240320,000000,0.2216,0.2315,0.2118,0.225,812,0
+ALUR-WS.US,D,20240321,000000,0.2246,0.2492,0.17,0.23,282638,0
+ALUR-WS.US,D,20240322,000000,0.1936,0.21,0.1856,0.2082,14910,0
+ALUR-WS.US,D,20240325,000000,0.2111,0.2275,0.185,0.207,19204,0
+ALUR-WS.US,D,20240326,000000,0.2,0.3108,0.2,0.2639,31181,0
+ALUR-WS.US,D,20240327,000000,0.205,0.2346,0.1994,0.2221,15060,0
+ALUR-WS.US,D,20240328,000000,0.19375,0.275,0.1525,0.2521,17988,0
+ALUR-WS.US,D,20240401,000000,0.1921,0.2725,0.1921,0.2425,34361,0
+ALUR-WS.US,D,20240403,000000,0.2048,0.238,0.1763,0.238,10655,0
+ALUR-WS.US,D,20240404,000000,0.3,0.46,0.27,0.35,840453,0
+ALUR-WS.US,D,20240405,000000,0.2923,0.3225,0.2551,0.2998,7090,0
+ALUR-WS.US,D,20240408,000000,0.3738,0.3775,0.286251,0.315,2671,0
+ALUR-WS.US,D,20240409,000000,0.23,0.325,0.2189,0.22,108689,0
+ALUR-WS.US,D,20240410,000000,0.3,0.3,0.3,0.3,172,0
+ALUR-WS.US,D,20240411,000000,0.221,0.3,0.221,0.226,1871,0
+ALUR-WS.US,D,20240412,000000,0.3,0.3,0.2547,0.2599,1384,0
+ALUR-WS.US,D,20240415,000000,0.235,0.26,0.2251,0.2512,2815,0
+ALUR-WS.US,D,20240416,000000,0.2101,0.2299,0.2,0.203,6136,0
+ALUR-WS.US,D,20240418,000000,0.2275,0.2275,0.2275,0.2275,383,0
+ALUR-WS.US,D,20240419,000000,0.200301,0.21,0.1802,0.2,7008,0
+ALUR-WS.US,D,20240422,000000,0.1805,0.2037,0.1805,0.2037,739,0
+ALUR-WS.US,D,20240423,000000,0.192,0.2035,0.1805,0.192,2288,0
+ALUR-WS.US,D,20240424,000000,0.1805,0.185,0.16,0.1601,10703,0
+ALUR-WS.US,D,20240425,000000,0.18,0.2127,0.18,0.185,1548,0
+ALUR-WS.US,D,20240426,000000,0.23,0.25,0.22,0.25,52837,0
+ALUR-WS.US,D,20240429,000000,0.1843,0.2599,0.1825,0.2599,923,0
+ALUR-WS.US,D,20240430,000000,0.2525,0.2699,0.25,0.2699,7693,0
+ALUR-WS.US,D,20240502,000000,0.2069,0.2679,0.185,0.2679,15733,0
+ALUR-WS.US,D,20240503,000000,0.3038,0.3038,0.21,0.23,21066,0
+ALUR-WS.US,D,20240506,000000,0.23,0.238,0.1875,0.205,11962,0
+ALUR-WS.US,D,20240507,000000,0.205,0.2378,0.205,0.2378,720,0
+ALUR-WS.US,D,20240509,000000,0.205,0.226,0.2025,0.2192,3343,0
+ALUR-WS.US,D,20240510,000000,0.2,0.2,0.2,0.2,1977,0
+ALUR-WS.US,D,20240513,000000,0.1851,0.1907,0.1851,0.1907,2600,0
+ALUR-WS.US,D,20240514,000000,0.1907,0.1907,0.1907,0.1907,289,0
+ALUR-WS.US,D,20240515,000000,0.1907,0.1907,0.1907,0.1907,490,0
+ALUR-WS.US,D,20240516,000000,0.18,0.18,0.18,0.18,76821,0
+ALUR-WS.US,D,20240517,000000,0.19,0.2325,0.19,0.2325,274,0
+ALUR-WS.US,D,20240522,000000,0.1801,0.21,0.18,0.21,1646,0
+ALUR-WS.US,D,20240524,000000,0.171365,0.175,0.171365,0.175,2717,0
+ALUR-WS.US,D,20240530,000000,0.161,0.1886,0.161,0.1886,840,0
+ALUR-WS.US,D,20240531,000000,0.1621,0.1886,0.161,0.1886,1913,0
+ALUR-WS.US,D,20240603,000000,0.1875,0.1875,0.16,0.1875,1243,0
+ALUR-WS.US,D,20240605,000000,0.16,0.19,0.15505,0.19,12735,0
+ALUR-WS.US,D,20240606,000000,0.1501,0.1501,0.15,0.15,1147,0
+ALUR-WS.US,D,20240610,000000,0.14,0.1675,0.14,0.1675,6512,0
+ALUR-WS.US,D,20240611,000000,0.1415,0.17,0.137,0.137,5982,0
+ALUR-WS.US,D,20240612,000000,0.137,0.13701,0.137,0.137,2641,0
+ALUR-WS.US,D,20240613,000000,0.137,0.137,0.137,0.137,386,0
+ALUR-WS.US,D,20240614,000000,0.137,0.1575,0.136,0.1575,4509,0
+ALUR-WS.US,D,20240617,000000,0.136,0.136,0.136,0.136,4033,0
+ALUR-WS.US,D,20240618,000000,0.136,0.136,0.136,0.136,282,0
+ALUR-WS.US,D,20240620,000000,0.135,0.35,0.135,0.269626,410054,0
+ALUR-WS.US,D,20240621,000000,0.25,0.2742,0.2184,0.2742,4068,0
+ALUR-WS.US,D,20240624,000000,0.2975,0.2975,0.18,0.2975,2443,0
+ALUR-WS.US,D,20240627,000000,0.1825,0.1843,0.166249,0.1843,2912,0
+ALUR-WS.US,D,20240628,000000,0.23,0.23,0.15,0.16,2532,0
+ALUR-WS.US,D,20240702,000000,0.1501,0.1782,0.1501,0.1749,3951,0
+ALUR-WS.US,D,20240703,000000,0.1985,0.1985,0.1985,0.1985,631,0
+ALUR-WS.US,D,20240705,000000,0.188751,0.188751,0.16,0.1616,1088,0
+ALUR-WS.US,D,20240709,000000,0.156201,0.156201,0.1561,0.1561,2048,0
+ALUR-WS.US,D,20240710,000000,0.15,0.15,0.15,0.15,349,0
+ALUR-WS.US,D,20240711,000000,0.15,0.15,0.15,0.15,856,0
+ALUR-WS.US,D,20240712,000000,0.15,0.15,0.15,0.15,143,0
+ALUR-WS.US,D,20240715,000000,0.15,0.1501,0.15,0.15,831,0
+ALUR-WS.US,D,20240716,000000,0.15,0.15,0.15,0.15,1060,0
+ALUR-WS.US,D,20240717,000000,0.15,0.15,0.15,0.15,322,0
+ALUR-WS.US,D,20240718,000000,0.15,0.15,0.15,0.15,2494,0
+ALUR-WS.US,D,20240719,000000,0.15,0.158438,0.15,0.15,6225,0
+ALUR-WS.US,D,20240725,000000,0.150101,0.150101,0.15,0.15,703,0
+ALUR-WS.US,D,20240726,000000,0.15,0.15,0.15,0.15,2659,0
+ALUR-WS.US,D,20240729,000000,0.162501,0.162501,0.15,0.15,2815,0
+ALUR-WS.US,D,20240730,000000,0.15,0.15,0.15,0.15,142,0
+ALUR-WS.US,D,20240731,000000,0.15,0.157126,0.15,0.15,3539,0
+ALUR-WS.US,D,20240801,000000,0.157501,0.157501,0.1562,0.1562,693,0
+ALUR-WS.US,D,20240802,000000,0.15,0.15,0.15,0.15,109,0
+ALUR-WS.US,D,20240805,000000,0.16,0.165,0.16,0.16,8844,0
+ALUR-WS.US,D,20240806,000000,0.15,0.1515,0.15,0.1515,17609,0
+ALUR-WS.US,D,20240807,000000,0.1,0.1474,0.1,0.137251,4991,0
+ALUR-WS.US,D,20240813,000000,0.1372,0.1372,0.1372,0.1372,1274,0
+ALUR-WS.US,D,20240814,000000,0.102,0.2375,0.102,0.2375,874,0
+ALUR-WS.US,D,20240815,000000,0.1121,0.235,0.1117,0.1775,5869,0
+ALUR-WS.US,D,20240816,000000,0.1217,0.1433,0.1,0.1433,5627,0
+ALUR-WS.US,D,20240819,000000,0.1,0.1,0.1,0.1,1283,0
+ALUR-WS.US,D,20240820,000000,0.124899,0.124899,0.07505,0.095,13406,0
+ALUR-WS.US,D,20240821,000000,0.0758,0.076,0.0758,0.076,389,0
+ALUR-WS.US,D,20240822,000000,0.124,0.124,0.0751,0.08,2783,0
+ALUR-WS.US,D,20240823,000000,0.0751,0.085,0.0525,0.0625,34617,0
+ALUR-WS.US,D,20240826,000000,0.0575,0.06,0.057,0.0576,12096,0
+ALUR-WS.US,D,20240827,000000,0.0695,0.069501,0.053,0.0565,137913,0
+ALUR-WS.US,D,20240828,000000,0.0502,0.069,0.0502,0.069,2762,0
+ALUR-WS.US,D,20240830,000000,0.0525,0.0934,0.0416,0.07,89160,0
+ALUR-WS.US,D,20240903,000000,0.08,0.08,0.0759,0.0759,513,0
+ALUR-WS.US,D,20240904,000000,0.0455,0.08,0.0455,0.08,18285,0
+ALUR-WS.US,D,20240905,000000,0.041,0.0898,0.041,0.0649,66494,0
+ALUR-WS.US,D,20240906,000000,0.0859,0.0859,0.0479,0.05,8219,0
+ALUR-WS.US,D,20240909,000000,0.0501,0.0885,0.03,0.06,3535939,0
+ALUR-WS.US,D,20240910,000000,0.0793,0.0793,0.0405,0.0599,3863,0
+ALUR-WS.US,D,20240911,000000,0.0589,0.0773,0.0396,0.04,69049,0
+ALUR-WS.US,D,20240912,000000,0.0498,0.0836,0.0408,0.0408,24047,0
+ALUR-WS.US,D,20240913,000000,0.0737,0.0764,0.0401,0.0407,4449,0
+ALUR-WS.US,D,20240916,000000,0.0529,0.0587,0.0401,0.0431,2155,0
+ALUR-WS.US,D,20240917,000000,0.059,0.0759,0.0401,0.0431,4108,0
+ALUR-WS.US,D,20240918,000000,0.05,0.0739,0.05,0.05825,5466,0
+ALUR-WS.US,D,20240919,000000,0.0421,0.06,0.0421,0.0425,4975,0
+ALUR-WS.US,D,20240920,000000,0.0402,0.043,0.0402,0.043,999,0
+ALUR-WS.US,D,20240923,000000,0.041,0.041,0.041,0.041,490,0
+ALUR-WS.US,D,20240924,000000,0.041,0.0548,0.041,0.0548,1999,0
+ALUR-WS.US,D,20240925,000000,0.041,0.0543,0.0351,0.0351,3407,0
+ALUR-WS.US,D,20240926,000000,0.0351,0.0744,0.0351,0.0411,22423,0
+ALUR-WS.US,D,20240927,000000,0.0401,0.0596,0.0401,0.0403,8012,0
+ALUR-WS.US,D,20240930,000000,0.0401,0.0402,0.0401,0.0402,1091,0
+ALUR-WS.US,D,20241001,000000,0.0401,0.0664,0.0401,0.0401,5341,0
+ALUR-WS.US,D,20241002,000000,0.0441,0.0441,0.0441,0.0441,115,0
+ALUR-WS.US,D,20241003,000000,0.0441,0.0596,0.0441,0.0441,2456,0
+ALUR-WS.US,D,20241004,000000,0.0441,0.0618,0.0441,0.0573,42316,0
+ALUR-WS.US,D,20241007,000000,0.0599,0.0616,0.0441,0.045,4347,0
+ALUR-WS.US,D,20241008,000000,0.0451,0.057901,0.0451,0.0451,1672,0
+ALUR-WS.US,D,20241009,000000,0.0451,0.0613,0.0451,0.0575,49521,0
+ALUR-WS.US,D,20241010,000000,0.0451,0.061,0.0451,0.061,231,0
+ALUR-WS.US,D,20241011,000000,0.05,0.0619,0.05,0.06,1433,0
+ALUR-WS.US,D,20241014,000000,0.0592,0.0598,0.0509,0.056,9948,0
+ALUR-WS.US,D,20241015,000000,0.0605,0.0608,0.0605,0.0608,2935,0
+ALUR-WS.US,D,20241017,000000,0.046,0.0724,0.04,0.07,13617,0
+ALUR-WS.US,D,20241018,000000,0.05,0.051,0.05,0.051,1197,0
+ALUR-WS.US,D,20241021,000000,0.069,0.069,0.047,0.047,1412,0
+ALUR-WS.US,D,20241022,000000,0.047,0.0635,0.047,0.0635,337,0
+ALUR-WS.US,D,20241029,000000,0.047,0.05999,0.047,0.05999,401,0
+ALUR-WS.US,D,20241031,000000,0.0411,0.05,0.0411,0.05,16723,0
+ALUR-WS.US,D,20241104,000000,0.06,0.081601,0.06,0.080001,14531,0
+ALUR-WS.US,D,20241105,000000,0.0762,0.09,0.06,0.09,3725,0
+ALUR-WS.US,D,20241106,000000,0.06,0.0999,0.06,0.091,2173,0
+ALUR-WS.US,D,20241107,000000,0.0621,0.1,0.0621,0.1,6683,0
+ALUR-WS.US,D,20241111,000000,0.065,0.0999,0.06,0.0995,1411,0
+ALUR-WS.US,D,20241112,000000,0.0832,0.0999,0.063,0.08485,1111,0
+ALUR-WS.US,D,20241113,000000,0.0651,0.0651,0.037,0.0401,39670,0
+ALUR-WS.US,D,20241114,000000,0.0401,0.055,0.04,0.055,7386,0
+ALUR-WS.US,D,20241115,000000,0.0516,0.055,0.04,0.055,15343,0
+ALUR-WS.US,D,20241119,000000,0.04,0.0499,0.04,0.0499,6502,0
+ALUR-WS.US,D,20241120,000000,0.04,0.04,0.04,0.04,363,0
+ALUR-WS.US,D,20241121,000000,0.048851,0.048851,0.0316,0.0416,25707,0
+ALUR-WS.US,D,20241122,000000,0.035,0.0351,0.0347,0.035,3929,0
+ALUR-WS.US,D,20241125,000000,0.0376,0.0376,0.0376,0.0376,3297,0
+ALUR-WS.US,D,20241126,000000,0.0376,0.049,0.0376,0.049,977,0
+ALUR-WS.US,D,20241127,000000,0.05001,0.05001,0.05001,0.05001,296,0
+ALUR-WS.US,D,20241129,000000,0.0891,0.09,0.0304,0.04,111313,0
+ALUR-WS.US,D,20241202,000000,0.0604,0.0604,0.04319,0.04319,2561,0
+ALUR-WS.US,D,20241203,000000,0.04,0.07,0.0301,0.034555,15315,0
+ALUR-WS.US,D,20241204,000000,0.037,0.037,0.0301,0.037,2074,0
+ALUR-WS.US,D,20241205,000000,0.03,0.075,0.0287,0.045,198780,0
+ALUR-WS.US,D,20241206,000000,0.037,0.045,0.035,0.035,3593,0
+ALUR-WS.US,D,20241209,000000,0.035,0.0601,0.0301,0.045,71673,0
+ALUR-WS.US,D,20241210,000000,0.0308,0.045,0.0308,0.041,56785,0
+ALUR-WS.US,D,20241211,000000,0.0497,0.0497,0.03,0.033,184954,0
+ALUR-WS.US,D,20241212,000000,0.0385,0.047,0.0385,0.0396,5101,0
+ALUR-WS.US,D,20241213,000000,0.039401,0.0469,0.0363,0.0468,2297,0
+ALUR-WS.US,D,20241216,000000,0.03565,0.0469,0.03,0.0469,2811,0
+ALUR-WS.US,D,20241217,000000,0.03,0.045,0.03,0.034,4142,0
+ALUR-WS.US,D,20241218,000000,0.034,0.034,0.03,0.034,1112,0
+ALUR-WS.US,D,20241219,000000,0.034,0.04,0.0312,0.04,4630,0
+ALUR-WS.US,D,20241220,000000,0.0313,0.0447,0.0283,0.04,120746,0
+ALUR-WS.US,D,20241223,000000,0.04,0.04,0.035,0.035,12276,0
+ALUR-WS.US,D,20241224,000000,0.0305,0.04,0.027,0.04,23113,0
+ALUR-WS.US,D,20241226,000000,0.025,0.0494,0.025,0.0482,263823,0
+ALUR-WS.US,D,20241227,000000,0.035,0.049,0.035,0.049,10875,0
+ALUR-WS.US,D,20241230,000000,0.049,0.05,0.036,0.04,75078,0
+ALUR-WS.US,D,20241231,000000,0.036001,0.04,0.025,0.03,150476,0
+ALUR-WS.US,D,20250102,000000,0.035349,0.04,0.034271,0.0349,14340,0
+ALUR-WS.US,D,20250103,000000,0.0349,0.0394,0.03,0.03,101484,0
+ALUR-WS.US,D,20250106,000000,0.0385,0.0385,0.03,0.036,150897,0
+ALUR-WS.US,D,20250107,000000,0.0305,0.0305,0.0294,0.03,36631,0
+ALUR-WS.US,D,20250108,000000,0.0272,0.035,0.027,0.0299,42322,0
+ALUR-WS.US,D,20250110,000000,0.0285,0.03,0.022,0.0274,46203,0
+ALUR-WS.US,D,20250113,000000,0.024,0.0273,0.02,0.02,130266,0
+ALUR-WS.US,D,20250114,000000,0.03,0.0498,0.028,0.0286,110320,0
+ALUR-WS.US,D,20250115,000000,0.023,0.026301,0.0225,0.02505,55479,0
+ALUR-WS.US,D,20250116,000000,0.025,0.025101,0.0225,0.0225,84308,0
+ALUR-WS.US,D,20250117,000000,0.0248,0.03,0.022,0.0225,25295,0
+ALUR-WS.US,D,20250121,000000,0.0211,0.0298,0.0211,0.023,44099,0
+ALUR-WS.US,D,20250122,000000,0.024,0.024,0.023,0.024,445,0
+ALUR-WS.US,D,20250123,000000,0.024,0.037576,0.024,0.0359,260835,0
+ALUR-WS.US,D,20250124,000000,0.1003,0.1025,0.0502,0.06,2501020,0
+ALUR-WS.US,D,20250127,000000,0.052945,0.0598,0.045,0.045,450409,0
+ALUR-WS.US,D,20250128,000000,0.0401,0.045,0.0351,0.0418,299414,0
+ALUR-WS.US,D,20250129,000000,0.036,0.045,0.0351,0.0422,18553,0
+ALUR-WS.US,D,20250130,000000,0.035,0.0449,0.0328,0.04,106241,0
+ALUR-WS.US,D,20250131,000000,0.0387,0.0544,0.036,0.043999,119538,0
+ALUR-WS.US,D,20250203,000000,0.040599,0.044299,0.040599,0.0429,27095,0
+ALUR-WS.US,D,20250204,000000,0.033478,0.0368,0.0328,0.0328,3122,0
+ALUR-WS.US,D,20250205,000000,0.04,0.0425,0.031,0.0425,21736,0
+ALUR-WS.US,D,20250206,000000,0.04,0.0541,0.0385,0.046,94307,0
+ALUR-WS.US,D,20250207,000000,0.0505,0.0505,0.0376,0.0399,69316,0
+ALUR-WS.US,D,20250210,000000,0.0351,0.0485,0.0332,0.041951,31596,0
+ALUR-WS.US,D,20250211,000000,0.0449,0.045,0.0406,0.041,33093,0
+ALUR-WS.US,D,20250212,000000,0.0374,0.0425,0.0336,0.042499,16346,0
+ALUR-WS.US,D,20250213,000000,0.0351,0.0414,0.0341,0.0414,27917,0
+ALUR-WS.US,D,20250214,000000,0.04,0.0419,0.0333,0.041299,12710,0
+ALUR-WS.US,D,20250218,000000,0.0411,0.0495,0.0378,0.0429,66169,0
+ALUR-WS.US,D,20250219,000000,0.0389,0.0471,0.033,0.0424,38116,0
+ALUR-WS.US,D,20250220,000000,0.035,0.045,0.0346,0.0447,7898,0
+ALUR-WS.US,D,20250221,000000,0.0351,0.039001,0.0351,0.039001,1361,0
+ALUR-WS.US,D,20250224,000000,0.038,0.04,0.0353,0.0399,35962,0
+ALUR-WS.US,D,20250225,000000,0.0351,0.0399,0.0345,0.0387,39279,0
+ALUR-WS.US,D,20250226,000000,0.0325,0.0386,0.0325,0.0386,13134,0
+ALUR-WS.US,D,20250227,000000,0.038,0.0383,0.038,0.0381,5497,0
+ALUR-WS.US,D,20250228,000000,0.0301,0.0385,0.0301,0.0385,251,0
+ALUR-WS.US,D,20250304,000000,0.0385,0.0391,0.0384,0.0386,3043,0
+ALUR-WS.US,D,20250305,000000,0.0386,0.0392,0.03,0.035249,54730,0
+ALUR-WS.US,D,20250306,000000,0.0375,0.04,0.030541,0.04,7105,0
+ALUR-WS.US,D,20250307,000000,0.031,0.0397,0.028,0.029,19693,0
+ALUR-WS.US,D,20250310,000000,0.031,0.04,0.0281,0.0281,27718,0
+ALUR-WS.US,D,20250311,000000,0.03,0.03,0.025,0.0251,8688,0
+ALUR-WS.US,D,20250312,000000,0.0288,0.03,0.02,0.03,27872,0
+ALUR-WS.US,D,20250314,000000,0.0349,0.0349,0.029801,0.03,7084,0
+ALUR-WS.US,D,20250317,000000,0.029001,0.0358,0.0256,0.0256,34114,0
+ALUR-WS.US,D,20250318,000000,0.0339,0.0384,0.0242,0.0383,20247,0
+ALUR-WS.US,D,20250319,000000,0.035,0.0384,0.0251,0.0251,27454,0
+ALUR-WS.US,D,20250321,000000,0.05,0.055,0.0301,0.0385,527148,0
+ALUR-WS.US,D,20250324,000000,0.0383,0.0384,0.028,0.0299,130947,0
+ALUR-WS.US,D,20250325,000000,0.028,0.030451,0.0265,0.030451,3350,0
+ALUR-WS.US,D,20250326,000000,0.0326,0.0326,0.025,0.0309,2044,0
+ALUR-WS.US,D,20250327,000000,0.026,0.0367,0.025,0.0366,44290,0
+ALUR-WS.US,D,20250328,000000,0.03,0.0339,0.0255,0.0339,21706,0
+ALUR-WS.US,D,20250331,000000,0.0252,0.029,0.0251,0.029,10475,0
+ALUR-WS.US,D,20250401,000000,0.025,0.0321,0.025,0.03,15536,0
+ALUR-WS.US,D,20250402,000000,0.0275,0.0399,0.025,0.0331,89041,0
+ALUR-WS.US,D,20250403,000000,0.0301,0.0389,0.0299,0.029998,8308,0
+ALUR-WS.US,D,20250404,000000,0.0257,0.03,0.025,0.0299,157250,0
+ALUR-WS.US,D,20250407,000000,0.0252,0.0297,0.0251,0.0296,5292,0
+ALUR-WS.US,D,20250408,000000,0.0251,0.029698,0.0251,0.029698,3413,0
+ALUR-WS.US,D,20250409,000000,0.0299,0.0299,0.025101,0.025301,7067,0
+ALUR-WS.US,D,20250410,000000,0.0297,0.0297,0.0251,0.0251,2374,0
+ALUR-WS.US,D,20250411,000000,0.0268,0.0326,0.025,0.0326,29729,0
+ALUR-WS.US,D,20250415,000000,0.0257,0.0313,0.0257,0.0313,4400,0
+ALUR-WS.US,D,20250416,000000,0.0257,0.0318,0.0234,0.0258,22183,0
+ALUR-WS.US,D,20250417,000000,0.0267,0.030901,0.0238,0.029,10396,0
+ALUR-WS.US,D,20250421,000000,0.0293,0.0327,0.0237,0.0289,27370,0
+ALUR-WS.US,D,20250422,000000,0.0285,0.0285,0.0237,0.0238,5142,0
+ALUR-WS.US,D,20250423,000000,0.0239,0.0284,0.0239,0.0264,8910,0
+ALUR-WS.US,D,20250424,000000,0.028499,0.028499,0.0251,0.0251,1356,0
+ALUR-WS.US,D,20250425,000000,0.0251,0.0312,0.0251,0.0287,7522,0
+ALUR-WS.US,D,20250428,000000,0.03,0.0341,0.0287,0.0287,22089,0
+ALUR-WS.US,D,20250429,000000,0.0371,0.0372,0.0261,0.0314,1824,0
+ALUR-WS.US,D,20250501,000000,0.0275,0.039,0.0259,0.027501,2933,0
+ALUR-WS.US,D,20250502,000000,0.0276,0.03,0.0243,0.02755,10815,0
+ALUR-WS.US,D,20250505,000000,0.0297,0.0297,0.0252,0.027551,5470,0
+ALUR-WS.US,D,20250506,000000,0.0239,0.0326,0.0239,0.0324,20990,0
+ALUR-WS.US,D,20250507,000000,0.0274,0.0324,0.0273,0.0324,1118,0
+ALUR-WS.US,D,20250508,000000,0.0273,0.0326,0.0273,0.0326,688,0
+ALUR-WS.US,D,20250512,000000,0.0325,0.0325,0.026,0.0325,4756,0
+ALUR-WS.US,D,20250513,000000,0.0272,0.0381,0.0272,0.0381,19557,0
+ALUR-WS.US,D,20250514,000000,0.04,0.04,0.026,0.03325,95236,0
+ALUR-WS.US,D,20250515,000000,0.0301,0.0386,0.0293,0.0301,32571,0
+ALUR-WS.US,D,20250516,000000,0.0349,0.035,0.0301,0.0349,32976,0
+ALUR-WS.US,D,20250519,000000,0.036049,0.036049,0.0301,0.0313,4341,0
+ALUR-WS.US,D,20250520,000000,0.0303,0.03995,0.0301,0.0301,2426,0
+ALUR-WS.US,D,20250521,000000,0.0301,0.0398,0.025,0.025,39876,0
+ALUR-WS.US,D,20250522,000000,0.0296,0.0296,0.0296,0.0296,1084,0
+ALUR-WS.US,D,20250523,000000,0.0296,0.0296,0.0273,0.0296,2742,0
+ALUR-WS.US,D,20250527,000000,0.031898,0.0319,0.0274,0.031773,22599,0
+ALUR-WS.US,D,20250528,000000,0.05,0.0533,0.0301,0.0302,192225,0
+ALUR-WS.US,D,20250529,000000,0.039,0.0575,0.0345,0.05,57111,0
+ALUR-WS.US,D,20250602,000000,0.0498,0.0573,0.0321,0.0322,52026,0
+ALUR-WS.US,D,20250603,000000,0.056,0.056,0.038,0.0546,9915,0
+ALUR-WS.US,D,20250604,000000,0.04,0.0559,0.0399,0.0559,4241,0
+ALUR-WS.US,D,20250606,000000,0.0332,0.049399,0.0332,0.049399,11371,0
+ALUR-WS.US,D,20250609,000000,0.0361,0.0389,0.03,0.0305,40010,0
+ALUR-WS.US,D,20250610,000000,0.0404,0.0404,0.030064,0.0351,16651,0
+ALUR-WS.US,D,20250611,000000,0.039,0.039,0.0325,0.037323,9540,0
+ALUR-WS.US,D,20250612,000000,0.042399,0.042399,0.0375,0.0375,333,0
+ALUR-WS.US,D,20250613,000000,0.0465,0.0465,0.0292,0.0294,40190,0
+ALUR-WS.US,D,20250616,000000,0.0379,0.05,0.0273,0.0273,26319,0
+ALUR-WS.US,D,20250617,000000,0.0305,0.04,0.0252,0.0301,34252,0
+ALUR-WS.US,D,20250618,000000,0.03,0.0398,0.0263,0.0341,36629,0
+ALUR-WS.US,D,20250620,000000,0.0273,0.0303,0.0271,0.0285,6584,0
+ALUR-WS.US,D,20250623,000000,0.0284,0.05,0.0257,0.049,36344,0
+ALUR-WS.US,D,20250624,000000,0.049,0.049,0.0363,0.0363,7690,0
+ALUR-WS.US,D,20250625,000000,0.0339,0.0339,0.031,0.0311,4029,0
+ALUR-WS.US,D,20250626,000000,0.0365,0.05,0.031,0.0312,95241,0
+ALUR-WS.US,D,20250627,000000,0.0396,0.0396,0.0311,0.032101,7016,0
+ALUR-WS.US,D,20250630,000000,0.0389,0.05,0.031,0.0314,34193,0
+ALUR-WS.US,D,20250701,000000,0.035651,0.0375,0.03,0.0375,5135,0
+ALUR-WS.US,D,20250702,000000,0.0311,0.05,0.031,0.0408,22091,0
+ALUR-WS.US,D,20250703,000000,0.0373,0.0489,0.0373,0.0461,2525,0
+ALUR-WS.US,D,20250707,000000,0.0478,0.05,0.0361,0.0362,80437,0
+ALUR-WS.US,D,20250708,000000,0.0379,0.05,0.0324,0.049,54786,0
+ALUR-WS.US,D,20250709,000000,0.05,0.05,0.0343,0.0353,46528,0
+ALUR-WS.US,D,20250710,000000,0.0557,0.0651,0.0421,0.0625,65344,0
+ALUR-WS.US,D,20250711,000000,0.06,0.06,0.0521,0.054,2070,0
+ALUR-WS.US,D,20250714,000000,0.054,0.0541,0.054,0.054,715,0
+ALUR-WS.US,D,20250715,000000,0.0625,0.0625,0.047,0.055,22981,0
+ALUR-WS.US,D,20250716,000000,0.055149,0.0556,0.0525,0.0525,6708,0
+ALUR-WS.US,D,20250717,000000,0.053,0.054545,0.05,0.05,20348,0
+ALUR-WS.US,D,20250718,000000,0.0454,0.049899,0.045,0.048,6887,0
+ALUR-WS.US,D,20250721,000000,0.055,0.0625,0.05,0.0578,53626,0
+ALUR-WS.US,D,20250722,000000,0.057,0.0625,0.055,0.0625,12431,0
+ALUR-WS.US,D,20250723,000000,0.058178,0.059,0.0556,0.0556,12815,0
+ALUR-WS.US,D,20250724,000000,0.056,0.0593,0.05,0.0561,15377,0
+ALUR-WS.US,D,20250725,000000,0.05,0.0625,0.0351,0.0625,218162,0
+ALUR-WS.US,D,20250728,000000,0.0625,0.0656,0.0577,0.0577,20048,0
+ALUR-WS.US,D,20250729,000000,0.047799,0.05,0.047799,0.048,2625,0
+ALUR-WS.US,D,20250730,000000,0.0456,0.0457,0.0456,0.0456,3445,0
+ALUR-WS.US,D,20250731,000000,0.0475,0.0485,0.0415,0.0417,3481,0
+ALUR-WS.US,D,20250801,000000,0.05,0.055,0.04,0.05,4499,0
+ALUR-WS.US,D,20250804,000000,0.05,0.0534,0.05,0.0534,1783,0
+ALUR-WS.US,D,20250805,000000,0.055,0.0625,0.0466,0.0549,16616,0
+ALUR-WS.US,D,20250806,000000,0.04,0.0568,0.04,0.0501,21929,0
+ALUR-WS.US,D,20250807,000000,0.0411,0.0625,0.0411,0.05,28652,0
+ALUR-WS.US,D,20250808,000000,0.0501,0.0517,0.044401,0.0517,2146,0
+ALUR-WS.US,D,20250811,000000,0.0499,0.06,0.04,0.06,26169,0
+ALUR-WS.US,D,20250812,000000,0.0509,0.0625,0.0426,0.0625,38549,0
+ALUR-WS.US,D,20250813,000000,0.0553,0.0553,0.041099,0.0499,11190,0
+ALUR-WS.US,D,20250814,000000,0.04,0.0471,0.04,0.0411,16191,0
+ALUR-WS.US,D,20250815,000000,0.045,0.045,0.037,0.037,13556,0
+ALUR-WS.US,D,20250818,000000,0.04,0.04,0.031,0.0335,122325,0
+ALUR-WS.US,D,20250819,000000,0.0311,0.038,0.031,0.033001,114654,0
+ALUR-WS.US,D,20250820,000000,0.031375,0.031375,0.03,0.031375,1615,0
+ALUR-WS.US,D,20250821,000000,0.0398,0.0398,0.0314,0.0315,622,0
+ALUR-WS.US,D,20250822,000000,0.0395,0.0395,0.03,0.031,1962,0
+ALUR-WS.US,D,20250825,000000,0.0393,0.0395,0.03,0.0307,34116,0
+ALUR-WS.US,D,20250826,000000,0.0307,0.038,0.03,0.0306,12071,0
+ALUR-WS.US,D,20250827,000000,0.0289,0.0289,0.027,0.0289,21154,0
+ALUR-WS.US,D,20250828,000000,0.027,0.03,0.027,0.027001,2822,0
+ALUR-WS.US,D,20250829,000000,0.0289,0.0394,0.027,0.0271,30911,0
+ALUR-WS.US,D,20250902,000000,0.0346,0.0346,0.03,0.03,1544,0
+ALUR-WS.US,D,20250903,000000,0.0389,0.04,0.0389,0.0399,13754,0
+ALUR-WS.US,D,20250904,000000,0.0276,0.0404,0.0258,0.0381,13059,0
+ALUR-WS.US,D,20250909,000000,0.0316,0.04,0.02621,0.04,2647,0
+ALUR-WS.US,D,20250910,000000,0.0274,0.0341,0.0262,0.0285,69510,0
+ALUR-WS.US,D,20250911,000000,0.0338,0.0338,0.0285,0.0285,1684,0
+ALUR-WS.US,D,20250912,000000,0.03,0.03,0.0263,0.028601,8914,0
+ALUR-WS.US,D,20250916,000000,0.0286,0.02965,0.0263,0.0293,14527,0
+ALUR-WS.US,D,20250917,000000,0.0293,0.03,0.0267,0.0268,48701,0
+ALUR-WS.US,D,20250918,000000,0.0282,0.0298,0.027,0.0271,3111,0
+ALUR-WS.US,D,20250919,000000,0.027,0.0294,0.0262,0.0262,47689,0
+ALUR-WS.US,D,20250922,000000,0.0297,0.053,0.0297,0.035,62631,0
+ALUR-WS.US,D,20250923,000000,0.032,0.041,0.032,0.041,2535,0
+ALUR-WS.US,D,20250924,000000,0.03665,0.03665,0.0365,0.0365,1180,0
+ALUR-WS.US,D,20250925,000000,0.0366,0.0435,0.0323,0.0435,3805,0
+ALUR-WS.US,D,20250929,000000,0.0366,0.0366,0.025,0.0344,108599,0
+ALUR-WS.US,D,20250930,000000,0.0257,0.0366,0.0257,0.027,19145,0
+ALUR-WS.US,D,20251001,000000,0.0258,0.0297,0.0257,0.0297,7281,0
+ALUR-WS.US,D,20251003,000000,0.0351,0.0425,0.035,0.0351,174553,0
+ALUR-WS.US,D,20251006,000000,0.0294,0.0324,0.0294,0.0301,3304,0
+ALUR-WS.US,D,20251007,000000,0.026,0.03765,0.0156,0.0201,233999,0
+ALUR-WS.US,D,20251008,000000,0.0201,0.035,0.0201,0.03,11479,0
+ALUR-WS.US,D,20251009,000000,0.0346,0.0398,0.0202,0.0393,7060,0
+ALUR-WS.US,D,20251010,000000,0.0299,0.0437,0.0215,0.04,13422,0
+ALUR-WS.US,D,20251013,000000,0.0231,0.04,0.0231,0.0347,10615,0
+ALUR-WS.US,D,20251014,000000,0.0399,0.0399,0.0351,0.0399,40521,0
+ALUR-WS.US,D,20251015,000000,0.04,0.04,0.0352,0.0353,5617,0
+ALUR-WS.US,D,20251016,000000,0.0398,0.0419,0.0203,0.0419,11482,0
+ALUR-WS.US,D,20251017,000000,0.034,0.0397,0.0207,0.025357,66506,0
+ALUR-WS.US,D,20251020,000000,0.0218,0.0339,0.0218,0.0339,2896,0
+ALUR-WS.US,D,20251022,000000,0.0253,0.04,0.0253,0.04,2563,0
+ALUR-WS.US,D,20251023,000000,0.04,0.04,0.02611,0.04,4851,0
+ALUR-WS.US,D,20251024,000000,0.0263,0.0398,0.0263,0.0398,5286,0
+ALUR-WS.US,D,20251027,000000,0.03096,0.0363,0.0255,0.03,13970,0
+ALUR-WS.US,D,20251028,000000,0.02805,0.03,0.02805,0.02805,450,0
+ALUR-WS.US,D,20251029,000000,0.03,0.0301,0.03,0.03,709,0
+ALUR-WS.US,D,20251030,000000,0.03,0.04,0.02825,0.0399,8094,0
+ALUR-WS.US,D,20251031,000000,0.0285,0.0397,0.0239,0.0396,13607,0
+ALUR-WS.US,D,20251104,000000,0.035,0.0391,0.0229,0.0303,70505,0
+ALUR-WS.US,D,20251106,000000,0.031599,0.0319,0.0237,0.0319,2004,0
+ALUR-WS.US,D,20251107,000000,0.0251,0.0318,0.02452,0.0318,2896,0
+ALUR-WS.US,D,20251110,000000,0.0353,0.0355,0.0303,0.0303,19900,0
+ALUR-WS.US,D,20251111,000000,0.0253,0.0254,0.0202,0.025,120188,0
+ALUR-WS.US,D,20251112,000000,0.0296,0.0296,0.0253,0.026,4080,0
+ALUR-WS.US,D,20251113,000000,0.0287,0.0287,0.022999,0.023,2455,0
+ALUR-WS.US,D,20251114,000000,0.0225,0.0279,0.0214,0.0279,8327,0
+ALUR-WS.US,D,20251118,000000,0.0221,0.0273,0.0221,0.0273,544,0
+ALUR-WS.US,D,20251120,000000,0.0269,0.0269,0.0224,0.0225,8567,0
+ALUR-WS.US,D,20251121,000000,0.0263,0.0263,0.026199,0.0263,316,0
+ALUR-WS.US,D,20251124,000000,0.026,0.026,0.026,0.026,210,0
+ALUR-WS.US,D,20251125,000000,0.0254,0.026,0.025,0.0255,1315,0
+ALUR-WS.US,D,20251126,000000,0.0224,0.0269,0.0224,0.0269,3614,0
+ALUR-WS.US,D,20251128,000000,0.0269,0.0269,0.0217,0.0267,45517,0
+ALUR-WS.US,D,20251201,000000,0.0267,0.0268,0.0214,0.0268,3028,0
+ALUR-WS.US,D,20251202,000000,0.0251,0.0261,0.0251,0.0261,8481,0
+ALUR-WS.US,D,20251203,000000,0.0269,0.027,0.0252,0.027,14460,0
+ALUR-WS.US,D,20251204,000000,0.0252,0.0318,0.0222,0.025,9790,0
+ALUR-WS.US,D,20251205,000000,0.0253,0.0253,0.0253,0.0253,300,0
+ALUR-WS.US,D,20251208,000000,0.023472,0.0252,0.0224,0.0251,4893,0
+ALUR-WS.US,D,20251209,000000,0.0224,0.026,0.0218,0.0258,21413,0
+ALUR-WS.US,D,20251210,000000,0.027,0.027,0.016501,0.0207,77162,0
+ALUR-WS.US,D,20251211,000000,0.02,0.0204,0.018067,0.0186,22290,0
+ALUR-WS.US,D,20251212,000000,0.0175,0.0229,0.0161,0.0229,28998,0
+ALUR-WS.US,D,20251215,000000,0.0229,0.0251,0.0229,0.025,15980,0
+ALUR-WS.US,D,20251216,000000,0.0213,0.0244,0.0213,0.0243,593,0
+ALUR-WS.US,D,20251217,000000,0.018,0.024,0.018,0.0239,1059,0
+ALUR-WS.US,D,20251218,000000,0.0224,0.025,0.0186,0.0248,33239,0
+ALUR-WS.US,D,20251219,000000,0.0191,0.0249,0.0178,0.0249,8387,0
+ALUR-WS.US,D,20251222,000000,0.02,0.0249,0.0187,0.019,4895,0
+ALUR-WS.US,D,20251223,000000,0.0191,0.0247,0.018801,0.0247,3610,0
+ALUR-WS.US,D,20251224,000000,0.0178,0.025,0.0178,0.0248,12042,0
+ALUR-WS.US,D,20251226,000000,0.0248,0.025,0.0161,0.0247,9910,0
+ALUR-WS.US,D,20251230,000000,0.0177,0.0244,0.0177,0.0243,2160,0
+ALUR-WS.US,D,20251231,000000,0.0202,0.023,0.0151,0.0153,64339,0
+ALUR-WS.US,D,20260102,000000,0.0165,0.024,0.0134,0.0228,7174,0
+ALUR-WS.US,D,20260105,000000,0.0216,0.025,0.020849,0.022179,12777,0
+ALUR-WS.US,D,20260106,000000,0.025,0.0269,0.0186,0.026699,20303,0
+ALUR-WS.US,D,20260108,000000,0.0269,0.0269,0.0168,0.0269,11124,0
+ALUR-WS.US,D,20260109,000000,0.0268,0.0268,0.0268,0.0268,265,0
+ALUR-WS.US,D,20260112,000000,0.0258,0.0267,0.0258,0.0266,4505,0
+ALUR-WS.US,D,20260113,000000,0.0248,0.0269,0.0248,0.0268,6088,0
+ALUR-WS.US,D,20260114,000000,0.0239,0.0268,0.0187,0.0267,7491,0
+ALUR-WS.US,D,20260120,000000,0.0269,0.0269,0.0189,0.0222,34387,0
+ALUR-WS.US,D,20260121,000000,0.0215,0.0221,0.0189,0.0221,29272,0
+ALUR-WS.US,D,20260122,000000,0.0221,0.0221,0.021051,0.021051,1287,0
+ALUR-WS.US,D,20260123,000000,0.0203,0.0215,0.0169,0.02149,17317,0
+ALUR-WS.US,D,20260126,000000,0.0214,0.022,0.018449,0.0199,13360,0
+ALUR-WS.US,D,20260127,000000,0.0201,0.0201,0.02,0.02,496,0
+ALUR-WS.US,D,20260128,000000,0.02,0.0212,0.014,0.0202,13124,0
+ALUR-WS.US,D,20260129,000000,0.0201,0.0201,0.0184,0.0201,2395,0
+ALUR-WS.US,D,20260202,000000,0.019749,0.02,0.0165,0.02,1332,0
+ALUR-WS.US,D,20260203,000000,0.0169,0.0212,0.0159,0.0212,31983,0
+ALUR-WS.US,D,20260206,000000,0.0212,0.0212,0.0212,0.0212,246,0
+ALUR-WS.US,D,20260209,000000,0.0196,0.0212,0.0196,0.0196,11993,0
+ALUR-WS.US,D,20260210,000000,0.0202,0.0211,0.0201,0.0202,11498,0
+ALUR-WS.US,D,20260211,000000,0.0209,0.0209,0.0161,0.0197,2351,0
+ALUR-WS.US,D,20260212,000000,0.0208,0.0208,0.0208,0.0208,773,0
+ALUR-WS.US,D,20260217,000000,0.0175,0.0208,0.0175,0.0207,2274,0

daily/us/nyse stocks/1/ambq.us.txt

@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMBQ.US,D,20250730,000000,38,48.43,36.25,38.53,5479400,0
+AMBQ.US,D,20250731,000000,42.23,51.7623,41.175,43.85,4133571,0
+AMBQ.US,D,20250801,000000,41.5,42.3,37.3,39.51,970936,0
+AMBQ.US,D,20250804,000000,39.87,40.56,35,38.16,662046,0
+AMBQ.US,D,20250805,000000,38.17,38.86,35.02,35.56,379162,0
+AMBQ.US,D,20250806,000000,35.1992,43.17,32.8897,43.17,563337,0
+AMBQ.US,D,20250807,000000,42.44,42.9,39.3836,40.8,347743,0
+AMBQ.US,D,20250808,000000,40.8,42.09,37.21,39.47,253631,0
+AMBQ.US,D,20250811,000000,38.73,40.66,36.16,36.39,286192,0
+AMBQ.US,D,20250812,000000,37.6,41.77,37.4042,41.3,370474,0
+AMBQ.US,D,20250813,000000,41.3,41.74,37.5,38.34,302672,0
+AMBQ.US,D,20250814,000000,37.715,39.5,36.6,37.79,326818,0
+AMBQ.US,D,20250815,000000,38.5,39.1,37,37.98,145315,0
+AMBQ.US,D,20250818,000000,38.95,40.82,38.22,38.56,187139,0
+AMBQ.US,D,20250819,000000,38.68,39.0244,35.25,36.04,244868,0
+AMBQ.US,D,20250820,000000,35.905,36.58,34.5,35.71,339740,0
+AMBQ.US,D,20250821,000000,35.71,39.11,35.65,37.01,336207,0
+AMBQ.US,D,20250822,000000,37.5,39.36,35.5,38.47,211100,0
+AMBQ.US,D,20250825,000000,38,39.33,36.88,38.49,163981,0
+AMBQ.US,D,20250826,000000,38.27,40.98,38.27,40.94,154210,0
+AMBQ.US,D,20250827,000000,40.41,40.85,38.31,39.83,107386,0
+AMBQ.US,D,20250828,000000,40,40.62,38.3075,39.11,127404,0
+AMBQ.US,D,20250829,000000,38.89,40.38,38.89,39.71,109500,0
+AMBQ.US,D,20250902,000000,39.45,40.19,36.5,37.01,164415,0
+AMBQ.US,D,20250903,000000,37.4,39.055,37.05,38.4,131761,0
+AMBQ.US,D,20250904,000000,38.1,40.75,36.5979,40.59,236245,0
+AMBQ.US,D,20250905,000000,36.56,36.71,34.285,34.44,651852,0
+AMBQ.US,D,20250908,000000,34.7358,35.1694,31.6,33.24,417882,0
+AMBQ.US,D,20250909,000000,33.68,36.6,33.605,36.59,221844,0
+AMBQ.US,D,20250910,000000,36,37.49,34.76,35.04,142958,0
+AMBQ.US,D,20250911,000000,35.509,36.965,34.44,36.57,138115,0
+AMBQ.US,D,20250912,000000,36.28,36.81,33.71,34.45,195002,0
+AMBQ.US,D,20250915,000000,34.915,35.2328,33.25,34.69,140617,0
+AMBQ.US,D,20250916,000000,34.89,35.155,33.895,34.68,111675,0
+AMBQ.US,D,20250917,000000,34.5425,34.595,32.64,32.97,165546,0
+AMBQ.US,D,20250918,000000,33.69,35,32.865,33.02,289268,0
+AMBQ.US,D,20250919,000000,33.615,33.68,31.21,31.21,1108693,0
+AMBQ.US,D,20250922,000000,31.02,32.7383,31.02,32.06,235098,0
+AMBQ.US,D,20250923,000000,32.615,32.745,31.7053,32.2,142985,0
+AMBQ.US,D,20250924,000000,32,32.81,31.3,31.4,75518,0
+AMBQ.US,D,20250925,000000,31.2975,31.38,30.25,30.38,149319,0
+AMBQ.US,D,20250926,000000,30.558,31,29.2104,30.08,261866,0
+AMBQ.US,D,20250929,000000,30.5086,30.87,30.19,30.4,146586,0
+AMBQ.US,D,20250930,000000,30.08,30.4,28.8301,29.92,352080,0
+AMBQ.US,D,20251001,000000,29.73,30.2002,28.92,29.87,290792,0
+AMBQ.US,D,20251002,000000,29.685,30.15,28.61,29.68,423760,0
+AMBQ.US,D,20251003,000000,29.75,30.38,29.33,29.83,174903,0
+AMBQ.US,D,20251006,000000,30.14,31.92,30,31.22,142251,0
+AMBQ.US,D,20251007,000000,31.7152,32.6599,31.5,32.1,178559,0
+AMBQ.US,D,20251008,000000,32.38,34.8225,32.36,33.83,176749,0
+AMBQ.US,D,20251009,000000,34,34.08,31.745,32.29,95242,0
+AMBQ.US,D,20251010,000000,32.28,32.87,30.77,30.77,125855,0
+AMBQ.US,D,20251013,000000,31.5001,32.2446,31.4,32.08,70020,0
+AMBQ.US,D,20251014,000000,31.1541,32.43,30.45,32.04,70104,0
+AMBQ.US,D,20251015,000000,32.14,33.275,31.57,31.57,97177,0
+AMBQ.US,D,20251016,000000,31.92,32.01,29.24,29.42,100082,0
+AMBQ.US,D,20251017,000000,29.31,30.64,29.29,30.36,122623,0
+AMBQ.US,D,20251020,000000,31.305,32.54,30.74,31.78,69413,0
+AMBQ.US,D,20251021,000000,32.24,32.25,31.25,31.91,47550,0
+AMBQ.US,D,20251022,000000,31.54,31.74,29.4,29.63,185163,0
+AMBQ.US,D,20251023,000000,29.96,30.413,29.6595,30.36,55769,0
+AMBQ.US,D,20251024,000000,30.92,31.22,30.509,31.09,61853,0
+AMBQ.US,D,20251027,000000,31.58,31.58,29.99,30.45,67573,0
+AMBQ.US,D,20251028,000000,29.89,30.292,29.51,29.62,76155,0
+AMBQ.US,D,20251029,000000,29.94,31,29.67,30.41,86019,0
+AMBQ.US,D,20251030,000000,30.115,30.655,29.53,29.72,70813,0
+AMBQ.US,D,20251031,000000,30.44,30.86,29.8751,30.56,81925,0
+AMBQ.US,D,20251103,000000,30.38,30.78,29.01,29.29,71826,0
+AMBQ.US,D,20251104,000000,29.05,29.05,27.14,27.54,122193,0
+AMBQ.US,D,20251105,000000,27.71,28.63,27.17,28.41,75905,0
+AMBQ.US,D,20251106,000000,28.4,29.535,27.5048,29.21,164930,0
+AMBQ.US,D,20251107,000000,28.625,28.67,24,27.27,327530,0
+AMBQ.US,D,20251110,000000,27.87,28.99,27.28,28.75,70973,0
+AMBQ.US,D,20251111,000000,28.75,29.53,28.13,28.71,53849,0
+AMBQ.US,D,20251112,000000,28.87,29.075,27.64,28.05,61843,0
+AMBQ.US,D,20251113,000000,27.8,28.15,25.82,25.87,131520,0
+AMBQ.US,D,20251114,000000,25.5,25.88,24.4,24.66,75044,0
+AMBQ.US,D,20251117,000000,24.585,25.37,23.895,24.26,92825,0
+AMBQ.US,D,20251118,000000,23.8,24.03,22.965,23.06,94249,0
+AMBQ.US,D,20251119,000000,23.03,23.8259,22.81,23.54,98733,0
+AMBQ.US,D,20251120,000000,24.6599,24.6599,22.72,22.76,90562,0
+AMBQ.US,D,20251121,000000,22.8451,24.04,22.12,23.42,120173,0
+AMBQ.US,D,20251124,000000,23.17,23.9348,23.13,23.75,60282,0
+AMBQ.US,D,20251125,000000,23.805,23.87,22.81,23.44,62519,0
+AMBQ.US,D,20251126,000000,23.345,24.355,23.345,24.08,76500,0
+AMBQ.US,D,20251128,000000,24.0754,24.73,24.01,24.51,42153,0
+AMBQ.US,D,20251201,000000,24,24.43,23.8166,23.93,74354,0
+AMBQ.US,D,20251202,000000,24.3709,25.49,24.29,24.86,68301,0
+AMBQ.US,D,20251203,000000,25.25,28,25.24,27.53,92486,0
+AMBQ.US,D,20251204,000000,27.235,29.6599,27.235,27.99,149110,0
+AMBQ.US,D,20251205,000000,27.935,29.29,27.92,29,78745,0
+AMBQ.US,D,20251208,000000,28.7325,29.69,28.15,29.31,58034,0
+AMBQ.US,D,20251209,000000,29.25,30.76,28.65,29.47,82576,0
+AMBQ.US,D,20251210,000000,29.47,30.41,29.17,30.2,75459,0
+AMBQ.US,D,20251211,000000,29.6489,30.65,29.3261,30.16,54464,0
+AMBQ.US,D,20251212,000000,29.1823,30,28.95,29.12,57669,0
+AMBQ.US,D,20251215,000000,29.53,29.8979,27.1,27.38,87860,0
+AMBQ.US,D,20251216,000000,27.315,28.49,27.1,27.66,51216,0
+AMBQ.US,D,20251217,000000,27.7124,28.325,26.435,27.21,118147,0
+AMBQ.US,D,20251218,000000,27.6,29.5,27.2217,28.85,126854,0
+AMBQ.US,D,20251219,000000,28.2365,30.64,27.99,30.37,148258,0
+AMBQ.US,D,20251222,000000,30.575,32.99,30.0637,30.92,108062,0
+AMBQ.US,D,20251223,000000,30.79,31.09,30.21,30.41,54892,0
+AMBQ.US,D,20251224,000000,30.42,31.8499,30.12,30.83,45923,0
+AMBQ.US,D,20251226,000000,31.2938,31.2938,29.095,30,94312,0
+AMBQ.US,D,20251229,000000,29.72,30.24,28.86,29.16,92209,0
+AMBQ.US,D,20251230,000000,29.39,29.97,29,29.32,93001,0
+AMBQ.US,D,20251231,000000,29.375,29.98,28.4,28.5,128281,0
+AMBQ.US,D,20260102,000000,28.605,30.48,28.4,30.35,169302,0
+AMBQ.US,D,20260105,000000,30.48,32.17,30.48,30.67,110233,0
+AMBQ.US,D,20260106,000000,31.195,32.48,30.16,32.35,58844,0
+AMBQ.US,D,20260107,000000,32.07,32.41,31.55,32.29,68794,0
+AMBQ.US,D,20260108,000000,32.01,32.49,31.07,32.4,59255,0
+AMBQ.US,D,20260109,000000,32.175,33.7399,31.5,33.34,108299,0
+AMBQ.US,D,20260112,000000,33.3201,35.78,32.71,35.19,114882,0
+AMBQ.US,D,20260113,000000,35,35.57,32,32.88,205325,0
+AMBQ.US,D,20260114,000000,33.2,35.98,32.59,35.22,138295,0
+AMBQ.US,D,20260115,000000,35.75,37.41,34.8,34.89,140636,0
+AMBQ.US,D,20260116,000000,36.055,36.4991,34.61,34.64,126485,0
+AMBQ.US,D,20260120,000000,33.5,34.64,32.95,33.02,133616,0
+AMBQ.US,D,20260121,000000,33.105,33.97,31.76,33.03,196961,0
+AMBQ.US,D,20260122,000000,34.28,36.88,32.26,32.7,319851,0
+AMBQ.US,D,20260123,000000,33.88,35.172,32.75,33.26,1537333,0
+AMBQ.US,D,20260126,000000,33.43,33.49,30.96,31.72,519197,0
+AMBQ.US,D,20260127,000000,30.5,32.24,30.35,31.37,506464,0
+AMBQ.US,D,20260128,000000,31.78,33.07,31.745,32.67,502173,0
+AMBQ.US,D,20260129,000000,32.22,33.13,31.17,32.99,420761,0
+AMBQ.US,D,20260130,000000,32.19,32.25,29.65,30.39,616648,0
+AMBQ.US,D,20260202,000000,29.69,31.62,29.65,30.84,305493,0
+AMBQ.US,D,20260203,000000,31.125,31.125,29.255,30.32,357829,0
+AMBQ.US,D,20260204,000000,29.95,30.29,28.9,29.5,291921,0
+AMBQ.US,D,20260205,000000,29.26,29.6,28.14,28.72,299286,0
+AMBQ.US,D,20260206,000000,28.59,30.55,28.59,29.94,196715,0
+AMBQ.US,D,20260209,000000,29.51,31,29,29.69,278825,0
+AMBQ.US,D,20260210,000000,29.575,30.75,29.34,29.37,240579,0
+AMBQ.US,D,20260211,000000,30,30.29,28.9,29.32,157997,0
+AMBQ.US,D,20260212,000000,29.31,29.825,28.3,29.32,262392,0
+AMBQ.US,D,20260213,000000,29.44,30.8,29.107,29.59,192911,0
+AMBQ.US,D,20260217,000000,29.13,30.095,28.51,29.63,200188,0
+AMBQ.US,D,20260218,000000,29.61,30.415,29.46,29.65,193625,0

daily/us/nyse stocks/1/anro.us.txt

@@ -0,0 +1,513 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANRO.US,D,20240202,000000,22,23.27,20,20.7,2386547,0
+ANRO.US,D,20240205,000000,21.49,24,20.2833,21.8,535427,0
+ANRO.US,D,20240206,000000,20.9,21.64,18.55,19.39,929250,0
+ANRO.US,D,20240207,000000,19.03,19.74,17.5,18.98,429885,0
+ANRO.US,D,20240208,000000,17.86,19.66,17.86,18.98,218754,0
+ANRO.US,D,20240209,000000,18.6,19,16.26,16.55,171539,0
+ANRO.US,D,20240212,000000,17.08,17.4,13.75,13.93,459193,0
+ANRO.US,D,20240213,000000,13.85,14.85,13.38,14.25,198797,0
+ANRO.US,D,20240214,000000,14.33,15.88,14.01,15,244056,0
+ANRO.US,D,20240215,000000,15.15,16.32,14.93,15.9,384857,0
+ANRO.US,D,20240216,000000,15.61,16.19,15.61,15.86,216599,0
+ANRO.US,D,20240220,000000,15.99,15.99,13.55,13.55,309239,0
+ANRO.US,D,20240221,000000,13.5,14.28,12.93,13.47,107245,0
+ANRO.US,D,20240222,000000,13.41,14.01,12.83,13,211157,0
+ANRO.US,D,20240223,000000,13.46,14.04,13.001,13.72,155415,0
+ANRO.US,D,20240226,000000,14.2,16.485,13.8,15.31,325776,0
+ANRO.US,D,20240227,000000,15.98,16.44,13.72,14.36,274508,0
+ANRO.US,D,20240228,000000,14.93,16.05,14.595,15.33,223273,0
+ANRO.US,D,20240229,000000,14.79,15.67,14.603,15.4,120357,0
+ANRO.US,D,20240301,000000,15.45,16.38,14.33,14.88,207353,0
+ANRO.US,D,20240304,000000,15.46,16.88,15,15.71,194453,0
+ANRO.US,D,20240305,000000,15.71,16.45,15.14,16,266132,0
+ANRO.US,D,20240306,000000,16.2,17.06,14.75,14.81,305698,0
+ANRO.US,D,20240307,000000,15.25,15.93,13.99,14.26,143889,0
+ANRO.US,D,20240308,000000,14.24,15.05,13.515,13.76,220850,0
+ANRO.US,D,20240311,000000,13.87,15,13.87,14.55,137369,0
+ANRO.US,D,20240312,000000,14.61,15.04,13.93,14.54,126118,0
+ANRO.US,D,20240313,000000,14.39,14.7,13.55,14.2,263754,0
+ANRO.US,D,20240314,000000,13.94,15.3285,13.85,14.9,285106,0
+ANRO.US,D,20240315,000000,14.99,16,14.62,15.81,804128,0
+ANRO.US,D,20240318,000000,15.86,15.86,13.6,14.16,342335,0
+ANRO.US,D,20240319,000000,13.97,15.18,13.97,14.43,448933,0
+ANRO.US,D,20240320,000000,14.32,15.67,13.97,15.03,477901,0
+ANRO.US,D,20240321,000000,14.68,15.72,14.68,15.15,270938,0
+ANRO.US,D,20240322,000000,14.84,16.35,14.84,15.97,349982,0
+ANRO.US,D,20240325,000000,16.13,17.76,15.9,16.65,261112,0
+ANRO.US,D,20240326,000000,16.86,18.3499,16.86,17.95,243411,0
+ANRO.US,D,20240327,000000,18.04,18.31,16.66,16.78,162716,0
+ANRO.US,D,20240328,000000,16.62,16.67,15.34,15.35,208815,0
+ANRO.US,D,20240401,000000,15.35,15.35,14.18,14.56,276436,0
+ANRO.US,D,20240402,000000,15.15,15.2701,13.75,14.11,170528,0
+ANRO.US,D,20240403,000000,14.26,14.43,14.05,14.18,142970,0
+ANRO.US,D,20240404,000000,14.04,14.79,13.84,14.08,141323,0
+ANRO.US,D,20240405,000000,13.92,14.8,13.92,14.52,78159,0
+ANRO.US,D,20240408,000000,14.69,15.0322,13.95,14.21,88715,0
+ANRO.US,D,20240409,000000,14.27,14.86,14.12,14.73,74237,0
+ANRO.US,D,20240410,000000,14.73,15.205,13.9,14.06,117999,0
+ANRO.US,D,20240411,000000,14.3,14.3,13.86,14.11,100180,0
+ANRO.US,D,20240412,000000,13.89,14.4,13.89,14.27,61354,0
+ANRO.US,D,20240415,000000,13.95,14.54,13.5288,14.15,58209,0
+ANRO.US,D,20240416,000000,14.46,14.46,13.42,13.57,84141,0
+ANRO.US,D,20240417,000000,13.55,13.8,13.24,13.48,155358,0
+ANRO.US,D,20240418,000000,13.5,13.625,13.11,13.5,79670,0
+ANRO.US,D,20240419,000000,13.49,13.81,12.7798,12.99,231820,0
+ANRO.US,D,20240422,000000,12.97,13.7,12.88,13.64,82863,0
+ANRO.US,D,20240423,000000,14.2,14.3,13.7001,13.88,85381,0
+ANRO.US,D,20240424,000000,13.74,14.35,13.74,14.2,36767,0
+ANRO.US,D,20240425,000000,14.06,14.4377,13.76,14.13,44944,0
+ANRO.US,D,20240426,000000,13.94,14.18,13.94,14.18,22746,0
+ANRO.US,D,20240429,000000,14.36,16.29,14.23,15.56,66236,0
+ANRO.US,D,20240430,000000,15.5,15.9421,15.23,15.51,71418,0
+ANRO.US,D,20240501,000000,15.38,16.535,14.91,16.1,130016,0
+ANRO.US,D,20240502,000000,16.08,16.125,14.4,14.4,79209,0
+ANRO.US,D,20240503,000000,14.36,14.64,13.87,14.22,114893,0
+ANRO.US,D,20240506,000000,14.2,14.77,13.8,14.3,141055,0
+ANRO.US,D,20240507,000000,14.52,15.07,14.32,15.01,82216,0
+ANRO.US,D,20240508,000000,14.56,14.895,13.67,13.88,51592,0
+ANRO.US,D,20240509,000000,14.06,14.655,13.755,14.6,43621,0
+ANRO.US,D,20240510,000000,14.7954,14.83,13.42,13.49,59200,0
+ANRO.US,D,20240513,000000,13.68,14.4,13.54,14.09,115326,0
+ANRO.US,D,20240514,000000,14.37,14.52,13.63,14.16,47287,0
+ANRO.US,D,20240515,000000,14,14.7,13.685,13.84,121223,0
+ANRO.US,D,20240516,000000,14.02,14.07,12.4,12.82,96322,0
+ANRO.US,D,20240517,000000,12.92,13.065,12.17,12.47,89015,0
+ANRO.US,D,20240520,000000,12.56,12.81,12.01,12.4,97287,0
+ANRO.US,D,20240521,000000,12.26,12.96,12.21,12.69,165140,0
+ANRO.US,D,20240522,000000,12.59,12.64,12.28,12.28,153884,0
+ANRO.US,D,20240523,000000,12.3,12.55,11.68,11.76,188595,0
+ANRO.US,D,20240524,000000,11.99,13.63,11.77,12.92,98307,0
+ANRO.US,D,20240528,000000,12.88,13.21,12.035,12.28,136649,0
+ANRO.US,D,20240529,000000,12.17,12.58,12,12.55,47699,0
+ANRO.US,D,20240530,000000,12.71,12.78,11.825,12,62993,0
+ANRO.US,D,20240531,000000,12.38,12.38,11.92,11.96,63668,0
+ANRO.US,D,20240603,000000,12.17,12.31,10.96,11,149998,0
+ANRO.US,D,20240604,000000,11,11.8,10.85,11.31,126977,0
+ANRO.US,D,20240605,000000,11.39,11.53,10.9,11.52,145191,0
+ANRO.US,D,20240606,000000,11.6,12.02,11.56,11.77,37404,0
+ANRO.US,D,20240607,000000,11.6,11.85,11.42,11.81,31306,0
+ANRO.US,D,20240610,000000,11.91,12.45,11.71,12.44,80840,0
+ANRO.US,D,20240611,000000,12.44,12.615,11.88,12.11,56467,0
+ANRO.US,D,20240612,000000,12.41,12.53,12.15,12.22,27111,0
+ANRO.US,D,20240613,000000,12.09,12.09,11.66,12.02,120385,0
+ANRO.US,D,20240614,000000,12.13,12.13,11.865,12.03,75387,0
+ANRO.US,D,20240617,000000,11.94,11.96,10.98,11.05,215460,0
+ANRO.US,D,20240618,000000,11,11.21,10.95,11.15,106520,0
+ANRO.US,D,20240620,000000,11.3,11.3,10.85,11.05,95356,0
+ANRO.US,D,20240621,000000,11.49,11.5,10.695,11,199045,0
+ANRO.US,D,20240624,000000,11.16,11.23,9.98,10.46,145513,0
+ANRO.US,D,20240625,000000,10.5,10.7599,9.74,9.84,138455,0
+ANRO.US,D,20240626,000000,9.8,10.1,9.4,9.96,91284,0
+ANRO.US,D,20240627,000000,10.08,10.88,10.01,10.63,114967,0
+ANRO.US,D,20240628,000000,10.61,10.97,10.17,10.69,1286497,0
+ANRO.US,D,20240701,000000,10.62,11.46,10.53,11.4,119638,0
+ANRO.US,D,20240702,000000,11.34,11.62,11,11.1,50495,0
+ANRO.US,D,20240703,000000,11.03,11.69,10.935,11.62,55665,0
+ANRO.US,D,20240705,000000,11.41,11.7,11.22,11.67,87525,0
+ANRO.US,D,20240708,000000,11.95,12.52,11.79,12.05,105309,0
+ANRO.US,D,20240709,000000,11.84,13.25,11.84,13.15,110506,0
+ANRO.US,D,20240710,000000,13.19,13.47,12.51,12.58,67196,0
+ANRO.US,D,20240711,000000,12.82,14.02,12.4007,13.4,148027,0
+ANRO.US,D,20240712,000000,13.99,14.7,13.35,13.96,250128,0
+ANRO.US,D,20240715,000000,14.01,14.71,13.94,14.5,159725,0
+ANRO.US,D,20240716,000000,14.6,15.93,14.28,15.5,319538,0
+ANRO.US,D,20240717,000000,15.28,16.5,15.21,16.29,203379,0
+ANRO.US,D,20240718,000000,15.96,17.55,15.29,15.37,290251,0
+ANRO.US,D,20240719,000000,15.34,15.8334,14.46,14.99,79860,0
+ANRO.US,D,20240722,000000,15,15.435,14.34,14.86,95652,0
+ANRO.US,D,20240723,000000,14.77,15.465,14.77,15.12,64969,0
+ANRO.US,D,20240724,000000,14.96,15.65,14.65,14.77,79072,0
+ANRO.US,D,20240725,000000,14.77,14.87,14,14.49,76830,0
+ANRO.US,D,20240726,000000,14.74,14.74,14.23,14.36,74699,0
+ANRO.US,D,20240729,000000,14.49,14.53,13.26,13.52,70632,0
+ANRO.US,D,20240730,000000,13.74,14.06,13.36,13.73,49118,0
+ANRO.US,D,20240731,000000,12.85,12.85,10.5,10.78,1207029,0
+ANRO.US,D,20240801,000000,10.56,11.06,9.56,9.81,572416,0
+ANRO.US,D,20240802,000000,9.57,9.835,8.78,9.11,501305,0
+ANRO.US,D,20240805,000000,8.65,9.23,8.306,9.07,311246,0
+ANRO.US,D,20240806,000000,9.04,10.065,8.94,9.78,334642,0
+ANRO.US,D,20240807,000000,9.83,10.05,8.83,8.87,299193,0
+ANRO.US,D,20240808,000000,8.9,9.33,8.73,9.1,130867,0
+ANRO.US,D,20240809,000000,9,9.16,8.15,8.38,203756,0
+ANRO.US,D,20240812,000000,8.33,8.57,7.91,8.22,225897,0
+ANRO.US,D,20240813,000000,8.18,9.17,8.06,8.98,345261,0
+ANRO.US,D,20240814,000000,9,9.77,8.9,9.52,193888,0
+ANRO.US,D,20240815,000000,9.74,9.86,9.38,9.38,174293,0
+ANRO.US,D,20240816,000000,9.35,9.51,9.2,9.36,170707,0
+ANRO.US,D,20240819,000000,9.45,10.2,9.41,10.13,107629,0
+ANRO.US,D,20240820,000000,10.2,10.41,9.7,10.08,118290,0
+ANRO.US,D,20240821,000000,10.18,11.16,10.18,11.05,106726,0
+ANRO.US,D,20240822,000000,11.16,11.16,10.6,10.66,113725,0
+ANRO.US,D,20240823,000000,10.69,11.42,10.69,11.41,84017,0
+ANRO.US,D,20240826,000000,11.5,11.98,11.44,11.63,291560,0
+ANRO.US,D,20240827,000000,11.67,11.9,11.33,11.83,191943,0
+ANRO.US,D,20240828,000000,11.84,12.035,11.5,11.84,149151,0
+ANRO.US,D,20240829,000000,11.98,12.58,11.6885,12.5,148836,0
+ANRO.US,D,20240830,000000,12.61,13.1,12.36,12.81,183689,0
+ANRO.US,D,20240903,000000,12.94,13.54,12.9,13.2,232108,0
+ANRO.US,D,20240904,000000,13,13.77,12.85,13.4,210593,0
+ANRO.US,D,20240905,000000,13.36,13.605,12.435,12.72,243261,0
+ANRO.US,D,20240906,000000,12.72,13.33,12.5,13.17,240418,0
+ANRO.US,D,20240909,000000,13.19,14.57,12.86,14.11,563178,0
+ANRO.US,D,20240910,000000,14.11,14.23,12.9,13.46,376437,0
+ANRO.US,D,20240911,000000,13.3,13.94,13.3,13.41,183663,0
+ANRO.US,D,20240912,000000,13.31,13.42,12.67,13,185428,0
+ANRO.US,D,20240913,000000,13.1,13.77,12.94,13.62,218429,0
+ANRO.US,D,20240916,000000,13.85,14.23,13.555,13.91,313478,0
+ANRO.US,D,20240917,000000,13.87,14.24,13.66,13.74,288219,0
+ANRO.US,D,20240918,000000,13.68,14,13.17,13.2,320400,0
+ANRO.US,D,20240919,000000,13.6,14.135,13.2125,13.43,451011,0
+ANRO.US,D,20240920,000000,13.43,13.77,12.78,13.69,3148946,0
+ANRO.US,D,20240923,000000,13.7,13.81,13,13.29,353384,0
+ANRO.US,D,20240924,000000,13.29,13.29,11.54,11.89,345601,0
+ANRO.US,D,20240925,000000,11.94,12.48,11.6,11.75,393841,0
+ANRO.US,D,20240926,000000,11.76,12.02,11.56,12,170565,0
+ANRO.US,D,20240927,000000,12.15,12.5799,12.02,12.1,199326,0
+ANRO.US,D,20240930,000000,12,12.02,10.99,11.44,317019,0
+ANRO.US,D,20241001,000000,11.5,11.65,11.12,11.17,276500,0
+ANRO.US,D,20241002,000000,11.01,11.01,9.93,10.01,390868,0
+ANRO.US,D,20241003,000000,9.94,10.22,9.55,10.19,316699,0
+ANRO.US,D,20241004,000000,10.1,10.55,9.98,10.45,144964,0
+ANRO.US,D,20241007,000000,10.55,11.05,10.32,11.04,575905,0
+ANRO.US,D,20241008,000000,11.01,11.47,10.92,11.25,639809,0
+ANRO.US,D,20241009,000000,11.25,11.636,10.98,11.29,394684,0
+ANRO.US,D,20241010,000000,11.17,11.815,11.145,11.81,411124,0
+ANRO.US,D,20241011,000000,11.89,13.58,11.89,13.54,830454,0
+ANRO.US,D,20241014,000000,13.62,14.015,13.41,13.91,396636,0
+ANRO.US,D,20241015,000000,13.85,14.51,13.74,14.16,438222,0
+ANRO.US,D,20241016,000000,14.16,14.45,13.62,14.45,392958,0
+ANRO.US,D,20241017,000000,14.72,15.04,14.01,14.27,546219,0
+ANRO.US,D,20241018,000000,14.25,14.74,13.95,14.43,511172,0
+ANRO.US,D,20241021,000000,14.58,14.85,14.09,14.29,392571,0
+ANRO.US,D,20241022,000000,14.3,14.7,14.15,14.53,1701249,0
+ANRO.US,D,20241023,000000,5.15,5.73,4.2605,4.36,16354289,0
+ANRO.US,D,20241024,000000,4.31,4.75,4.04,4.13,2819324,0
+ANRO.US,D,20241025,000000,4.13,4.47,3.93,4.37,1465189,0
+ANRO.US,D,20241028,000000,4.41,4.5,4.16,4.22,714745,0
+ANRO.US,D,20241029,000000,4.18,4.28,3.995,4.01,567923,0
+ANRO.US,D,20241030,000000,3.98,4.1349,3.9,4.03,662542,0
+ANRO.US,D,20241031,000000,3.99,4.05,3.88,3.89,618547,0
+ANRO.US,D,20241101,000000,3.92,4.07,3.8914,3.98,412865,0
+ANRO.US,D,20241104,000000,3.94,3.99,3.68,3.71,626859,0
+ANRO.US,D,20241105,000000,3.69,3.83,3.61,3.75,497683,0
+ANRO.US,D,20241106,000000,3.87,4.01,3.73,3.95,688552,0
+ANRO.US,D,20241107,000000,3.95,4.12,3.7,3.85,856045,0
+ANRO.US,D,20241108,000000,3.87,4.33,3.84,4.29,617811,0
+ANRO.US,D,20241111,000000,4.32,4.98,4.13,4.84,1099515,0
+ANRO.US,D,20241112,000000,4.75,4.9,4.41,4.5,449756,0
+ANRO.US,D,20241113,000000,4.64,4.87,4.48,4.53,592511,0
+ANRO.US,D,20241114,000000,4.609,4.8,4.4,4.6,529605,0
+ANRO.US,D,20241115,000000,4.68,4.68,4.36,4.52,260178,0
+ANRO.US,D,20241118,000000,4.5,4.75,4.41,4.6,327574,0
+ANRO.US,D,20241119,000000,4.56,4.624,4.405,4.48,234071,0
+ANRO.US,D,20241120,000000,4.52,4.535,4.19,4.27,356121,0
+ANRO.US,D,20241121,000000,4.305,4.33,3.845,4.09,779048,0
+ANRO.US,D,20241122,000000,4.14,4.4288,4.1,4.31,362322,0
+ANRO.US,D,20241125,000000,4.375,4.46,4.22,4.42,252266,0
+ANRO.US,D,20241126,000000,4.35,4.52,4.32,4.33,220992,0
+ANRO.US,D,20241127,000000,4.4,4.5,4.28,4.28,120518,0
+ANRO.US,D,20241129,000000,4.35,4.45,4.25,4.41,80882,0
+ANRO.US,D,20241202,000000,4.45,4.53,4.3,4.38,255912,0
+ANRO.US,D,20241203,000000,4.46,4.49,4.15,4.22,192505,0
+ANRO.US,D,20241204,000000,4.25,4.29,4.1,4.16,171881,0
+ANRO.US,D,20241205,000000,4.16,4.2144,3.84,3.9,476125,0
+ANRO.US,D,20241206,000000,3.95,3.982,3.77,3.91,512235,0
+ANRO.US,D,20241209,000000,3.92,4.06,3.68,3.7,323218,0
+ANRO.US,D,20241210,000000,3.745,4.055,3.68,4.05,393017,0
+ANRO.US,D,20241211,000000,4.13,4.1417,3.71,3.89,447965,0
+ANRO.US,D,20241212,000000,3.845,3.88,3.69,3.83,528875,0
+ANRO.US,D,20241213,000000,3.83,3.87,3.69,3.83,319008,0
+ANRO.US,D,20241216,000000,3.89,4.09,3.74,3.75,315560,0
+ANRO.US,D,20241217,000000,3.81,3.88,3.58,3.79,342885,0
+ANRO.US,D,20241218,000000,3.79,3.95,3.63,3.64,282450,0
+ANRO.US,D,20241219,000000,3.7,3.8,3.56,3.72,314266,0
+ANRO.US,D,20241220,000000,3.76,3.93,3.65,3.89,461754,0
+ANRO.US,D,20241223,000000,3.855,4.07,3.85,4,188801,0
+ANRO.US,D,20241224,000000,4.01,4.14,3.94,4.09,85602,0
+ANRO.US,D,20241226,000000,4.05,4.51,4.05,4.42,273813,0
+ANRO.US,D,20241227,000000,4.36,4.48,4.25,4.31,237497,0
+ANRO.US,D,20241230,000000,4.21,4.41,4.02,4.2,277570,0
+ANRO.US,D,20241231,000000,4.33,4.365,4.055,4.23,223053,0
+ANRO.US,D,20250102,000000,4.36,4.69,4.29,4.38,343431,0
+ANRO.US,D,20250103,000000,4.41,4.68,4.4,4.61,161428,0
+ANRO.US,D,20250106,000000,4.68,4.6971,4.34,4.34,189215,0
+ANRO.US,D,20250107,000000,4.42,4.595,4.27,4.52,195947,0
+ANRO.US,D,20250108,000000,4.4,4.56,4.1952,4.41,208486,0
+ANRO.US,D,20250110,000000,4.32,4.455,4.1,4.35,283054,0
+ANRO.US,D,20250113,000000,4.21,4.38,4.09,4.25,190070,0
+ANRO.US,D,20250114,000000,4.33,4.45,4.27,4.44,350102,0
+ANRO.US,D,20250115,000000,4.5787,4.62,4.3,4.3,224682,0
+ANRO.US,D,20250116,000000,4.39,4.48,4.2306,4.43,106819,0
+ANRO.US,D,20250117,000000,4.495,4.65,4.31,4.64,204616,0
+ANRO.US,D,20250121,000000,4.64,4.8799,4.54,4.73,251045,0
+ANRO.US,D,20250122,000000,4.735,4.87,4.52,4.52,256813,0
+ANRO.US,D,20250123,000000,4.585,4.87,4.53,4.84,159889,0
+ANRO.US,D,20250124,000000,4.85,4.88,4.62,4.7,80401,0
+ANRO.US,D,20250127,000000,4.69,4.88,4.3,4.3,341339,0
+ANRO.US,D,20250128,000000,4.25,4.39,4.16,4.27,115083,0
+ANRO.US,D,20250129,000000,4.2899,4.5,4.2,4.23,184579,0
+ANRO.US,D,20250130,000000,4.31,4.525,4.24,4.46,109058,0
+ANRO.US,D,20250131,000000,4.44,4.69,4.29,4.29,506169,0
+ANRO.US,D,20250203,000000,4.19,4.3,4.05,4.18,121527,0
+ANRO.US,D,20250204,000000,4.245,4.26,3.96,4,207418,0
+ANRO.US,D,20250205,000000,4,4.21,4,4.2,274345,0
+ANRO.US,D,20250206,000000,4.2,4.25,3.92,3.95,192154,0
+ANRO.US,D,20250207,000000,3.95,4.03,3.65,3.65,220549,0
+ANRO.US,D,20250210,000000,3.661,3.661,3.3,3.39,331374,0
+ANRO.US,D,20250211,000000,3.3446,3.39,3.075,3.11,218075,0
+ANRO.US,D,20250212,000000,3.09,3.305,3,3.15,711815,0
+ANRO.US,D,20250213,000000,3.18,3.28,3.0501,3.26,235018,0
+ANRO.US,D,20250214,000000,3.26,3.4,3.21,3.36,178694,0
+ANRO.US,D,20250218,000000,3.42,3.48,3.11,3.14,234363,0
+ANRO.US,D,20250219,000000,3.145,3.28,3.1,3.2,219242,0
+ANRO.US,D,20250220,000000,3.13,3.14,3.02,3.12,147615,0
+ANRO.US,D,20250221,000000,3.0784,3.22,3.07,3.19,139078,0
+ANRO.US,D,20250224,000000,3.242,3.242,3.06,3.11,87224,0
+ANRO.US,D,20250225,000000,3.2,3.22,2.8605,2.94,210007,0
+ANRO.US,D,20250226,000000,2.92,3.08,2.9,2.94,423186,0
+ANRO.US,D,20250227,000000,3.01,3.01,2.75,2.78,200078,0
+ANRO.US,D,20250228,000000,2.807,2.82,2.67,2.8,286068,0
+ANRO.US,D,20250303,000000,3.5,3.5791,3.01,3.14,2412093,0
+ANRO.US,D,20250304,000000,3.26,3.37,3.1,3.11,562671,0
+ANRO.US,D,20250305,000000,3.2,3.555,3.1999,3.38,979009,0
+ANRO.US,D,20250306,000000,3.37,3.95,3.2,3.95,595323,0
+ANRO.US,D,20250307,000000,4.1,4.1291,3.4,3.55,583338,0
+ANRO.US,D,20250310,000000,3.505,3.55,3.25,3.33,322687,0
+ANRO.US,D,20250311,000000,3.245,3.42,3.03,3.39,322459,0
+ANRO.US,D,20250312,000000,3.41,3.48,3.33,3.44,146666,0
+ANRO.US,D,20250313,000000,3.4556,3.49,3.1,3.16,242851,0
+ANRO.US,D,20250314,000000,3.16,3.29,3.1,3.17,138732,0
+ANRO.US,D,20250317,000000,3.1996,3.2089,3,3.09,189789,0
+ANRO.US,D,20250318,000000,3.065,3.12,2.822,2.88,288722,0
+ANRO.US,D,20250319,000000,2.981,2.981,2.73,2.8,201103,0
+ANRO.US,D,20250320,000000,2.87,2.87,2.63,2.69,208129,0
+ANRO.US,D,20250321,000000,2.61,2.8236,2.5784,2.65,619001,0
+ANRO.US,D,20250324,000000,2.65,2.75,2.6,2.65,225689,0
+ANRO.US,D,20250325,000000,2.6601,2.68,2.53,2.53,219548,0
+ANRO.US,D,20250326,000000,2.5,2.55,2.44,2.5,142406,0
+ANRO.US,D,20250327,000000,2.53,2.545,2.37,2.41,222722,0
+ANRO.US,D,20250328,000000,2.376,2.4,2.27,2.27,157461,0
+ANRO.US,D,20250331,000000,2.2322,2.25,2.055,2.16,246742,0
+ANRO.US,D,20250401,000000,2.16,2.19,2,2.02,268586,0
+ANRO.US,D,20250402,000000,2.025,2.115,2,2.05,216743,0
+ANRO.US,D,20250403,000000,2.02,2.02,1.85,1.85,324461,0
+ANRO.US,D,20250404,000000,1.805,1.8203,1.6,1.8,483838,0
+ANRO.US,D,20250407,000000,1.65,2.29,1.64,2.26,874000,0
+ANRO.US,D,20250408,000000,2.415,2.43,1.95,2.03,558176,0
+ANRO.US,D,20250409,000000,1.98,2.23,1.9,2.07,388949,0
+ANRO.US,D,20250410,000000,2.0759,2.11,1.905,2.05,522751,0
+ANRO.US,D,20250411,000000,2.13,2.15,1.98,2.13,168333,0
+ANRO.US,D,20250414,000000,2.2,2.21,2.08,2.08,211716,0
+ANRO.US,D,20250415,000000,2.06,2.38,2.02,2.36,361738,0
+ANRO.US,D,20250416,000000,2.32,2.37,2.0901,2.25,246938,0
+ANRO.US,D,20250417,000000,2.19,2.27,2.15,2.26,148826,0
+ANRO.US,D,20250421,000000,2.23,2.33,2.17,2.32,183528,0
+ANRO.US,D,20250422,000000,2.37,2.37,2.14,2.26,344659,0
+ANRO.US,D,20250423,000000,2.3,2.46,2.26,2.27,149526,0
+ANRO.US,D,20250424,000000,2.29,2.3362,2.24,2.28,100053,0
+ANRO.US,D,20250425,000000,2.315,2.35,2.2,2.35,141907,0
+ANRO.US,D,20250428,000000,2.335,2.41,2.28,2.41,151239,0
+ANRO.US,D,20250429,000000,2.36,2.46,2.31,2.44,171686,0
+ANRO.US,D,20250430,000000,2.3824,2.5,2.27,2.49,134869,0
+ANRO.US,D,20250501,000000,2.4505,2.5,2.38,2.45,148515,0
+ANRO.US,D,20250502,000000,2.4886,2.54,2.33,2.44,157599,0
+ANRO.US,D,20250505,000000,2.45,2.45,2.33,2.35,96771,0
+ANRO.US,D,20250506,000000,2.31,2.31,2.13,2.19,216783,0
+ANRO.US,D,20250507,000000,2.21,2.25,2.12,2.17,502317,0
+ANRO.US,D,20250508,000000,2.19,2.3,2.15,2.19,160993,0
+ANRO.US,D,20250509,000000,2.2,2.25,2.19,2.22,148535,0
+ANRO.US,D,20250512,000000,2.295,2.35,2.25,2.34,125868,0
+ANRO.US,D,20250513,000000,2.34,2.38,2.34,2.37,105420,0
+ANRO.US,D,20250514,000000,2.38,2.39,2.18,2.2,186293,0
+ANRO.US,D,20250515,000000,2.17,2.45,2.16,2.43,170621,0
+ANRO.US,D,20250516,000000,2.43,2.595,2.42,2.53,217242,0
+ANRO.US,D,20250519,000000,2.5001,2.6047,2.485,2.54,95081,0
+ANRO.US,D,20250520,000000,2.565,2.97,2.55,2.91,307719,0
+ANRO.US,D,20250521,000000,2.8279,2.97,2.77,2.85,239619,0
+ANRO.US,D,20250522,000000,2.85,2.99,2.8474,2.93,178853,0
+ANRO.US,D,20250523,000000,2.91,3.0799,2.895,3.03,276114,0
+ANRO.US,D,20250527,000000,3.0792,3.08,2.83,2.87,176026,0
+ANRO.US,D,20250528,000000,2.85,2.9,2.71,2.72,117411,0
+ANRO.US,D,20250529,000000,2.76,2.79,2.66,2.69,98046,0
+ANRO.US,D,20250530,000000,2.635,2.68,2.55,2.58,107638,0
+ANRO.US,D,20250602,000000,2.6,2.71,2.52,2.6,155234,0
+ANRO.US,D,20250603,000000,2.55,2.77,2.43,2.63,1253938,0
+ANRO.US,D,20250604,000000,2.63,2.69,2.41,2.45,251512,0
+ANRO.US,D,20250605,000000,2.4654,2.4654,2.28,2.38,247250,0
+ANRO.US,D,20250606,000000,2.4,2.6,2.4,2.57,260894,0
+ANRO.US,D,20250609,000000,2.625,2.67,2.516,2.54,179793,0
+ANRO.US,D,20250610,000000,2.55,2.7,2.5,2.64,261608,0
+ANRO.US,D,20250611,000000,2.699,2.699,2.445,2.5,324144,0
+ANRO.US,D,20250612,000000,2.51,2.5445,2.4,2.45,163770,0
+ANRO.US,D,20250613,000000,2.4,2.5,2.4,2.41,152234,0
+ANRO.US,D,20250616,000000,2.42,2.42,2.25,2.31,205883,0
+ANRO.US,D,20250617,000000,2.33,2.36,2.23,2.23,228141,0
+ANRO.US,D,20250618,000000,2.23,2.325,2.21,2.27,149415,0
+ANRO.US,D,20250620,000000,2.26,2.27,2.1518,2.25,457398,0
+ANRO.US,D,20250623,000000,2.25,2.47,2.2,2.39,591552,0
+ANRO.US,D,20250624,000000,2.39,2.57,2.37,2.5,235216,0
+ANRO.US,D,20250625,000000,2.47,2.6499,2.39,2.57,214215,0
+ANRO.US,D,20250626,000000,2.42,2.62,2.25,2.3,722086,0
+ANRO.US,D,20250627,000000,2.3255,2.49,2.29,2.31,2615672,0
+ANRO.US,D,20250630,000000,2.3349,2.3349,2.15,2.2,393936,0
+ANRO.US,D,20250701,000000,2.2,2.28,2.2,2.22,200340,0
+ANRO.US,D,20250702,000000,2.22,2.41,2.22,2.3,190128,0
+ANRO.US,D,20250703,000000,2.285,2.4,2.27,2.35,83674,0
+ANRO.US,D,20250707,000000,2.34,2.375,2.28,2.28,88090,0
+ANRO.US,D,20250708,000000,2.29,2.53,2.29,2.5,228163,0
+ANRO.US,D,20250709,000000,2.5,2.74,2.5,2.58,184315,0
+ANRO.US,D,20250710,000000,2.58,2.67,2.54,2.58,74218,0
+ANRO.US,D,20250711,000000,2.56,2.66,2.5,2.6,69332,0
+ANRO.US,D,20250714,000000,2.61,2.7422,2.574,2.68,95381,0
+ANRO.US,D,20250715,000000,2.72,2.74,2.53,2.57,93410,0
+ANRO.US,D,20250716,000000,2.5942,2.69,2.59,2.65,55593,0
+ANRO.US,D,20250717,000000,2.7198,3.05,2.67,2.88,394072,0
+ANRO.US,D,20250718,000000,2.9,2.91,2.74,2.78,83094,0
+ANRO.US,D,20250721,000000,2.81,2.87,2.72,2.73,70039,0
+ANRO.US,D,20250722,000000,2.73,2.87,2.72,2.8,82464,0
+ANRO.US,D,20250723,000000,2.87,3.08,2.85,3.07,151585,0
+ANRO.US,D,20250724,000000,3.02,3.14,2.9702,3.08,122864,0
+ANRO.US,D,20250725,000000,3.08,3.1426,3,3.08,117445,0
+ANRO.US,D,20250728,000000,3.05,3.19,3.05,3.09,67110,0
+ANRO.US,D,20250729,000000,3.085,3.12,3.05,3.05,105646,0
+ANRO.US,D,20250730,000000,3.13,3.13,3.05,3.07,102404,0
+ANRO.US,D,20250731,000000,3.06,3.1277,3.05,3.07,179182,0
+ANRO.US,D,20250801,000000,3.05,3.12,3.012,3.05,220951,0
+ANRO.US,D,20250804,000000,3.08,3.1,3.05,3.06,87817,0
+ANRO.US,D,20250805,000000,3.05,3.09,3.05,3.07,46790,0
+ANRO.US,D,20250806,000000,3.07,3.1,3,3.1,141566,0
+ANRO.US,D,20250807,000000,3.0599,3.09,3.05,3.06,98708,0
+ANRO.US,D,20250808,000000,3.07,3.08,3.05,3.07,73032,0
+ANRO.US,D,20250811,000000,3.04,3.1,3.025,3.06,50632,0
+ANRO.US,D,20250812,000000,3.06,3.2,3.03,3.18,103187,0
+ANRO.US,D,20250813,000000,3.11,3.22,3.0646,3.13,77872,0
+ANRO.US,D,20250814,000000,3.05,3.14,3.02,3.12,64868,0
+ANRO.US,D,20250815,000000,3.17,3.17,3.06,3.14,58677,0
+ANRO.US,D,20250818,000000,3.095,3.54,3.046,3.41,221857,0
+ANRO.US,D,20250819,000000,3.42,3.47,3.33,3.43,78483,0
+ANRO.US,D,20250820,000000,3.41175,3.4988,3.32,3.43,31909,0
+ANRO.US,D,20250821,000000,3.35,3.6975,3.35,3.59,122736,0
+ANRO.US,D,20250822,000000,3.7352,3.93,3.61,3.9,157544,0
+ANRO.US,D,20250825,000000,3.9039,4.07,3.89,3.94,99836,0
+ANRO.US,D,20250826,000000,3.96,4.25,3.9336,4.15,91155,0
+ANRO.US,D,20250827,000000,4.14,4.185,4.05,4.12,78684,0
+ANRO.US,D,20250828,000000,4.12,4.18,3.79,3.81,82975,0
+ANRO.US,D,20250829,000000,3.8316,3.85,3.52,3.68,89961,0
+ANRO.US,D,20250902,000000,3.68,3.9008,3.65,3.88,103430,0
+ANRO.US,D,20250903,000000,3.855,3.92,3.57,3.61,32944,0
+ANRO.US,D,20250904,000000,3.58,3.6,3.41,3.51,57415,0
+ANRO.US,D,20250905,000000,3.5,3.7,3.47,3.67,36319,0
+ANRO.US,D,20250908,000000,3.6565,3.95,3.62,3.89,53153,0
+ANRO.US,D,20250909,000000,3.89,3.94,3.69,3.77,101922,0
+ANRO.US,D,20250910,000000,3.72,3.75,3.5,3.56,76449,0
+ANRO.US,D,20250911,000000,3.61,3.99,3.61,3.93,112689,0
+ANRO.US,D,20250912,000000,3.992,3.992,3.857,3.89,38762,0
+ANRO.US,D,20250915,000000,3.89,3.89,3.65,3.77,55798,0
+ANRO.US,D,20250916,000000,3.77,3.95,3.77,3.95,57522,0
+ANRO.US,D,20250917,000000,4,4,3.81,3.82,69821,0
+ANRO.US,D,20250918,000000,3.93,4.11,3.89,4.11,84793,0
+ANRO.US,D,20250919,000000,4.11,4.11,3.59,3.6,253403,0
+ANRO.US,D,20250922,000000,3.7193,3.988,3.65,3.98,126534,0
+ANRO.US,D,20250923,000000,4,4.14,3.99,4.11,103796,0
+ANRO.US,D,20250924,000000,4.1398,4.1398,3.78,3.88,56580,0
+ANRO.US,D,20250925,000000,3.84,3.88,3.77,3.8,50931,0
+ANRO.US,D,20250926,000000,3.8125,3.98,3.77,3.95,62078,0
+ANRO.US,D,20250929,000000,4.05,4.0961,3.91,4.01,85998,0
+ANRO.US,D,20250930,000000,4,4.1266,3.9267,4.02,43004,0
+ANRO.US,D,20251001,000000,4.02,4.12,4,4.07,50151,0
+ANRO.US,D,20251002,000000,4.0625,4.77,4.04,4.41,159203,0
+ANRO.US,D,20251003,000000,4.76,8.46,4.71,6.89,61880645,0
+ANRO.US,D,20251006,000000,7.04,7.7,6.3384,6.54,1940209,0
+ANRO.US,D,20251007,000000,6.42,6.5909,5.63,5.94,814144,0
+ANRO.US,D,20251008,000000,6.05,6.2694,5.8991,6.21,382047,0
+ANRO.US,D,20251009,000000,6.18,6.44,5.94,6.02,408828,0
+ANRO.US,D,20251010,000000,6.08,6.15,5.52,5.64,314691,0
+ANRO.US,D,20251013,000000,5.74,5.96,5.6101,5.88,235317,0
+ANRO.US,D,20251014,000000,5.77,5.7829,5.225,5.62,425918,0
+ANRO.US,D,20251015,000000,5.68,6.19,5.56,6.11,318547,0
+ANRO.US,D,20251016,000000,6.21,6.34,5.74,5.88,378059,0
+ANRO.US,D,20251017,000000,5.76,6.19,5.71,6.08,354230,0
+ANRO.US,D,20251020,000000,6.75,12.19,6.72,11,17768396,0
+ANRO.US,D,20251021,000000,10.84,11.44,10.53,10.85,1065016,0
+ANRO.US,D,20251022,000000,10.725,10.9499,9.73,10.2,620634,0
+ANRO.US,D,20251023,000000,10.18,11.24,10.18,11.18,437583,0
+ANRO.US,D,20251024,000000,11.65,11.95,10.92,11,356533,0
+ANRO.US,D,20251027,000000,11.48,12.7099,11.23,12.25,1034271,0
+ANRO.US,D,20251028,000000,12.15,13.7199,11.73,13.62,1156254,0
+ANRO.US,D,20251029,000000,13.5,15.04,13.23,14.04,1208703,0
+ANRO.US,D,20251030,000000,14.1,15.18,13.67,14.32,545344,0
+ANRO.US,D,20251031,000000,14.34,14.7,13.53,14.19,436954,0
+ANRO.US,D,20251103,000000,14.17,14.2,11.8054,12.17,783597,0
+ANRO.US,D,20251104,000000,11.81,11.98,10.2,11.23,759501,0
+ANRO.US,D,20251105,000000,11.19,11.65,11.12,11.29,241498,0
+ANRO.US,D,20251106,000000,11.26,11.51,10.83,11.13,215884,0
+ANRO.US,D,20251107,000000,10.752,11.56,10.62,11.55,556751,0
+ANRO.US,D,20251110,000000,11.9,12.9,11.8717,12.74,272293,0
+ANRO.US,D,20251111,000000,12.62,13.76,12.47,13.4,340881,0
+ANRO.US,D,20251112,000000,13.4,14.69,13.3,14.2,444644,0
+ANRO.US,D,20251113,000000,14.45,14.45,11.34,11.35,634477,0
+ANRO.US,D,20251114,000000,11.01,13.225,10.8,12.11,436949,0
+ANRO.US,D,20251117,000000,12.545,14.79,12.545,13.8,532237,0
+ANRO.US,D,20251118,000000,13.6,14.92,13.6,14.75,440540,0
+ANRO.US,D,20251119,000000,14.65,15.78,14.57,15.54,518574,0
+ANRO.US,D,20251120,000000,15.325,16.49,14.05,14.15,444494,0
+ANRO.US,D,20251121,000000,14,14.168,12.88,13.25,337944,0
+ANRO.US,D,20251124,000000,13.315,13.5575,12.55,13.3,218767,0
+ANRO.US,D,20251125,000000,13.57,13.8342,12.9301,13.36,198152,0
+ANRO.US,D,20251126,000000,13.4,13.79,13.16,13.51,181639,0
+ANRO.US,D,20251128,000000,13.43,14.08,13.4251,13.85,278696,0
+ANRO.US,D,20251201,000000,13.73,13.73,13.02,13.04,245940,0
+ANRO.US,D,20251202,000000,13.09,13.265,12.63,12.8,185523,0
+ANRO.US,D,20251203,000000,12.9643,13.66,12.94,13.39,357620,0
+ANRO.US,D,20251204,000000,13.5,13.62,13.215,13.38,241972,0
+ANRO.US,D,20251205,000000,13.42,13.71,12.95,13.43,206643,0
+ANRO.US,D,20251208,000000,13.74,14.33,13.458,13.84,375827,0
+ANRO.US,D,20251209,000000,13.84,13.84,12.51,13.25,332076,0
+ANRO.US,D,20251210,000000,13.1685,14.325,13.02,14.28,291645,0
+ANRO.US,D,20251211,000000,14.21,15.31,14,14.68,233386,0
+ANRO.US,D,20251212,000000,14.96,15.23,14.4,15.13,217787,0
+ANRO.US,D,20251215,000000,15.12,17.605,15,17.03,1216955,0
+ANRO.US,D,20251216,000000,16.47,17.68,15.9,17.1,500159,0
+ANRO.US,D,20251217,000000,17.37,18.64,17.205,18.19,698938,0
+ANRO.US,D,20251218,000000,18.19,19.97,17.4,19.45,716969,0
+ANRO.US,D,20251219,000000,20.03,20.9075,19.0665,19.98,1287869,0
+ANRO.US,D,20251222,000000,20.05,20.21,19.3,20.04,624362,0
+ANRO.US,D,20251223,000000,19.8,20.84,19.37,19.66,294451,0
+ANRO.US,D,20251224,000000,20.01,20.01,19.58,19.88,121001,0
+ANRO.US,D,20251226,000000,19.48,19.68,18.21,18.43,305731,0
+ANRO.US,D,20251229,000000,18.0735,18.8575,18,18.57,277201,0
+ANRO.US,D,20251230,000000,18.75,18.91,17.37,17.94,373429,0
+ANRO.US,D,20251231,000000,17.92,18.3099,17.69,17.8,200556,0
+ANRO.US,D,20260102,000000,17.9,17.95,16.221,16.59,237111,0
+ANRO.US,D,20260105,000000,16.64,16.69,15.58,16.53,274340,0
+ANRO.US,D,20260106,000000,16.28,16.56,14.08,15.08,419794,0
+ANRO.US,D,20260107,000000,15.155,16.33,15.01,16,208234,0
+ANRO.US,D,20260108,000000,15.64,16.0189,15.48,15.89,170870,0
+ANRO.US,D,20260109,000000,16.06,17.47,15.69,16.37,215295,0
+ANRO.US,D,20260112,000000,16.41,17.02,15.6801,16.94,135577,0
+ANRO.US,D,20260113,000000,17.2784,17.34,15.9,16.5,147644,0
+ANRO.US,D,20260114,000000,16.57,17.5,16.08,17.16,160767,0
+ANRO.US,D,20260115,000000,16.94,17.14,16.6,17.02,84451,0
+ANRO.US,D,20260116,000000,17.0201,17.51,16.5502,17.17,206782,0
+ANRO.US,D,20260120,000000,16.83,18.4991,16.3001,17.42,220410,0
+ANRO.US,D,20260121,000000,17.94,17.94,16.94,17.59,98343,0
+ANRO.US,D,20260122,000000,17.59,18.09,17.18,17.18,110719,0
+ANRO.US,D,20260123,000000,16.6631,17.385,16.5701,16.61,135882,0
+ANRO.US,D,20260126,000000,16.24,17.07,16.05,16.41,189800,0
+ANRO.US,D,20260127,000000,16.63,17,16.41,16.81,69663,0
+ANRO.US,D,20260128,000000,16.4102,16.76,15.3,15.33,130611,0
+ANRO.US,D,20260129,000000,15.1,15.5,14.75,15.32,311921,0
+ANRO.US,D,20260130,000000,14.6301,15.61,14.38,15.48,199311,0
+ANRO.US,D,20260202,000000,15.16,16.25,14.4,15.81,245018,0
+ANRO.US,D,20260203,000000,16.115,16.295,15.83,16.16,150622,0
+ANRO.US,D,20260204,000000,16.055,16.055,14.58,15,342469,0
+ANRO.US,D,20260205,000000,14.59,15.34,14.02,14.11,320270,0
+ANRO.US,D,20260206,000000,14,15.41,13.9121,15.22,301587,0
+ANRO.US,D,20260209,000000,14.859,16.85,14.8,16.84,314566,0
+ANRO.US,D,20260210,000000,16.84,16.85,16.18,16.65,295723,0
+ANRO.US,D,20260211,000000,16.66,16.8,15.56,16.71,213722,0
+ANRO.US,D,20260212,000000,16.8,16.95,15.97,16.44,166528,0
+ANRO.US,D,20260213,000000,16.06,17.55,16.06,16.89,209801,0
+ANRO.US,D,20260217,000000,16.865,19.35,16.63,19.26,333060,0
+ANRO.US,D,20260218,000000,19.16,19.37,17.58,18.12,203626,0

daily/us/nyse stocks/1/apoc.us.txt

@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APOC.US,D,20241002,000000,25.15,25.19,25.1401,25.18,182339,0
+APOC.US,D,20241003,000000,25.14,25.19,25.14,25.18,303449,0
+APOC.US,D,20241004,000000,25.19,25.4099,25.1675,25.22,1004685,0
+APOC.US,D,20241007,000000,25.19,25.26,25.15,25.19,415242,0
+APOC.US,D,20241008,000000,25.19,25.22,25.1357,25.2,157220,0
+APOC.US,D,20241009,000000,25.185,25.23,25.1819,25.21,33931,0
+APOC.US,D,20241010,000000,25.2014,25.245,25.1922,25.23,53407,0
+APOC.US,D,20241011,000000,25.27,25.28,25.23,25.2398,22671,0
+APOC.US,D,20241014,000000,25.2815,25.32,25.27,25.29,8179,0
+APOC.US,D,20241015,000000,25.27,25.29,25.2276,25.2357,46642,0
+APOC.US,D,20241016,000000,25.2699,25.28,25.23,25.2652,23992,0
+APOC.US,D,20241017,000000,25.3,25.3099,25.2328,25.2757,46230,0
+APOC.US,D,20241018,000000,25.31,25.32,25.2354,25.3,58076,0
+APOC.US,D,20241021,000000,25.31,25.3199,25.24,25.3,29765,0
+APOC.US,D,20241022,000000,25.31,25.32,25.25,25.32,25000,0
+APOC.US,D,20241023,000000,25.58,25.58,25.2319,25.28,33297,0
+APOC.US,D,20241024,000000,25.26,25.39,25.2501,25.29,29166,0
+APOC.US,D,20241025,000000,25.3399,25.3399,25.27,25.31,13790,0
+APOC.US,D,20241028,000000,25.34,25.34,25.25,25.3,29585,0
+APOC.US,D,20241029,000000,25.25,25.3299,25.25,25.297,24506,0
+APOC.US,D,20241030,000000,25.29,25.3388,25.27,25.32,25009,0
+APOC.US,D,20241031,000000,25.25,25.2699,25.21,25.21,41357,0
+APOC.US,D,20241101,000000,25.255,25.29,25.2389,25.24,744958,0
+APOC.US,D,20241104,000000,25.2485,25.26,25.19,25.2207,33153,0
+APOC.US,D,20241105,000000,25.2,25.28,25.2,25.2612,189496,0
+APOC.US,D,20241106,000000,25.3339,25.39,25.32,25.32,26620,0
+APOC.US,D,20241107,000000,25.4,25.42,25.36,25.3857,34748,0
+APOC.US,D,20241108,000000,25.41,25.44,25.39,25.4156,10400,0
+APOC.US,D,20241111,000000,25.38,25.45,25.38,25.4161,3807,0
+APOC.US,D,20241112,000000,25.41,25.45,25.37,25.42,70877,0
+APOC.US,D,20241113,000000,25.415,25.46,25.3801,25.39,12495,0
+APOC.US,D,20241114,000000,25.415,25.415,25.38,25.3946,7783,0
+APOC.US,D,20241115,000000,25.33,25.37,25.3001,25.3446,16161,0
+APOC.US,D,20241118,000000,25.36,25.38,25.33,25.3654,10688,0
+APOC.US,D,20241119,000000,25.35,25.4,25.31,25.3775,85679,0
+APOC.US,D,20241120,000000,25.38,25.4099,25.3255,25.4099,15074,0
+APOC.US,D,20241121,000000,25.3924,25.42,25.36,25.405,2987,0
+APOC.US,D,20241122,000000,25.4001,25.4584,25.4001,25.41,58198,0
+APOC.US,D,20241125,000000,25.42,25.46,25.41,25.445,6693,0
+APOC.US,D,20241126,000000,25.46,25.52,25.43,25.49,3434,0
+APOC.US,D,20241127,000000,25.4645,25.49,25.42,25.465,14571,0
+APOC.US,D,20241129,000000,25.51,25.52,25.49,25.49,3880,0
+APOC.US,D,20241202,000000,25.4949,25.53,25.4607,25.5047,73439,0
+APOC.US,D,20241203,000000,25.54,25.54,25.4801,25.5113,11406,0
+APOC.US,D,20241204,000000,25.5121,25.56,25.5,25.5248,362824,0
+APOC.US,D,20241205,000000,25.5,25.5599,25.49,25.5249,80645,0
+APOC.US,D,20241206,000000,25.51,25.5799,25.49,25.51,11379,0
+APOC.US,D,20241209,000000,25.51,25.5599,25.5,25.525,12929,0
+APOC.US,D,20241210,000000,25.55,25.56,25.49,25.5152,16976,0
+APOC.US,D,20241211,000000,25.531,25.57,25.517,25.5451,13705,0
+APOC.US,D,20241212,000000,25.57,25.58,25.51,25.5349,31121,0
+APOC.US,D,20241213,000000,25.54,25.57,25.5001,25.5446,29390,0
+APOC.US,D,20241216,000000,25.58,25.59,25.5211,25.5489,15663,0
+APOC.US,D,20241217,000000,25.57,25.58,25.5333,25.5451,17795,0
+APOC.US,D,20241218,000000,25.53,25.59,25.4445,25.4445,4217,0
+APOC.US,D,20241219,000000,25.48,25.4823,25.4101,25.4326,7273,0
+APOC.US,D,20241220,000000,25.46,25.53,25.3901,25.52,30071,0
+APOC.US,D,20241223,000000,25.51,25.54,25.47,25.5149,25907,0
+APOC.US,D,20241224,000000,25.54,25.58,25.52,25.5602,9412,0
+APOC.US,D,20241226,000000,25.59,25.82,25.523,25.6,42061,0
+APOC.US,D,20241227,000000,25.6,25.6,25.5027,25.525,6032,0
+APOC.US,D,20241230,000000,25.51,25.53,25.4725,25.494,3480,0
+APOC.US,D,20241231,000000,25.47,25.49,25.4409,25.4651,2128,0
+APOC.US,D,20250102,000000,25.5,25.52,25.4108,25.4698,38107,0
+APOC.US,D,20250103,000000,25.48,25.55,25.48,25.5305,7103,0
+APOC.US,D,20250106,000000,25.609,25.62,25.54,25.5634,54617,0
+APOC.US,D,20250107,000000,25.5397,25.5528,25.5,25.5051,104303,0
+APOC.US,D,20250108,000000,25.5321,25.5496,25.49,25.525,1461,0
+APOC.US,D,20250110,000000,25.434,25.49,25.4101,25.4498,31194,0
+APOC.US,D,20250113,000000,25.3957,25.44,25.38,25.43,729797,0
+APOC.US,D,20250114,000000,25.46,25.47,25.42,25.4616,6798,0
+APOC.US,D,20250115,000000,25.5628,25.5701,25.54,25.5701,3348,0
+APOC.US,D,20250116,000000,25.54,25.5875,25.54,25.54,7244,0
+APOC.US,D,20250117,000000,25.6048,25.64,25.4975,25.5948,14707,0
+APOC.US,D,20250121,000000,25.66,25.664,25.63,25.664,12232,0
+APOC.US,D,20250122,000000,25.6808,25.7309,25.66,25.6793,2658,0
+APOC.US,D,20250123,000000,25.7081,25.7099,25.6716,25.7,11145,0
+APOC.US,D,20250124,000000,25.725,25.74,25.69,25.7037,17786,0
+APOC.US,D,20250127,000000,25.63,25.6457,25.6001,25.6457,195956,0
+APOC.US,D,20250128,000000,25.671,25.7009,25.67,25.7009,2130,0
+APOC.US,D,20250129,000000,25.67,25.6798,25.64,25.6721,11340,0
+APOC.US,D,20250130,000000,25.66,25.72,25.66,25.6979,3531,0
+APOC.US,D,20250131,000000,25.735,25.76,25.6814,25.6814,30580,0
+APOC.US,D,20250203,000000,25.63,25.675,25.581,25.655,15196,0
+APOC.US,D,20250204,000000,25.6792,25.7,25.6792,25.6939,6843,0
+APOC.US,D,20250205,000000,25.68,25.7148,25.65,25.7148,5287,0
+APOC.US,D,20250206,000000,25.71,25.75,25.6604,25.7445,739435,0
+APOC.US,D,20250207,000000,25.77,25.77,25.6941,25.6988,469,0
+APOC.US,D,20250210,000000,25.75,25.77,25.71,25.77,15237,0
+APOC.US,D,20250211,000000,25.7599,25.7599,25.73,25.753,2852,0
+APOC.US,D,20250212,000000,25.74,25.74,25.71,25.71,1458,0
+APOC.US,D,20250213,000000,25.7653,25.7924,25.75,25.7924,14366,0
+APOC.US,D,20250214,000000,25.83,25.83,25.781,25.8069,1327,0
+APOC.US,D,20250218,000000,25.8,25.8163,25.66,25.79,7318,0
+APOC.US,D,20250219,000000,25.8271,25.955,25.81,25.87,6897,0
+APOC.US,D,20250220,000000,25.79,25.8204,25.79,25.8204,2243,0
+APOC.US,D,20250221,000000,25.77,25.78,25.72,25.72,2697,0
+APOC.US,D,20250224,000000,25.74,25.77,25.7168,25.72,5099,0
+APOC.US,D,20250225,000000,25.7001,25.73,25.65,25.73,45730,0
+APOC.US,D,20250226,000000,25.7,25.7,25.695,25.695,714,0
+APOC.US,D,20250227,000000,25.6401,25.7,25.573,25.573,55922,0
+APOC.US,D,20250228,000000,25.61,25.6926,25.575,25.6926,10402,0
+APOC.US,D,20250303,000000,25.68,25.72,25.6,25.6,4665,0
+APOC.US,D,20250304,000000,25.52,25.59,25.455,25.51,160138,0
+APOC.US,D,20250305,000000,25.45,25.58,25.45,25.58,8182,0
+APOC.US,D,20250306,000000,25.47,25.51,25.41,25.433,11075,0
+APOC.US,D,20250307,000000,25.47,25.47,25.36,25.4639,17082,0
+APOC.US,D,20250310,000000,25.361,25.385,25.25,25.2825,10904,0
+APOC.US,D,20250311,000000,25.19,25.265,25.19,25.2165,78576,0
+APOC.US,D,20250312,000000,25.29,25.34,25.18,25.2207,59093,0
+APOC.US,D,20250313,000000,25.15,25.18,25.11,25.149,13926,0
+APOC.US,D,20250314,000000,25.14,25.2099,25.14,25.18,11279,0
+APOC.US,D,20250317,000000,25.181,25.28,25.18,25.255,13028,0
+APOC.US,D,20250318,000000,25.16,25.19,25.13,25.13,11519,0
+APOC.US,D,20250319,000000,25.2199,25.2487,25.17,25.2003,3172,0
+APOC.US,D,20250320,000000,25.18,25.19,25.1637,25.1637,3655,0
+APOC.US,D,20250321,000000,25.1004,25.1664,25.1004,25.1664,51975,0
+APOC.US,D,20250324,000000,25.296,25.33,25.28,25.28,8038,0
+APOC.US,D,20250325,000000,25.3135,25.34,25.3,25.3067,4055,0
+APOC.US,D,20250326,000000,25.26,25.269,25.1752,25.1752,6297,0
+APOC.US,D,20250327,000000,25.1805,25.19,25.1231,25.142,13080,0
+APOC.US,D,20250328,000000,25.1,25.1199,25.05,25.09,18772,0
+APOC.US,D,20250331,000000,25.0973,25.11,25.0483,25.08,53212,0
+APOC.US,D,20250401,000000,25.06,25.1099,24.93,25.1,204571,0
+APOC.US,D,20250402,000000,25.085,25.1399,25.08,25.1087,36311,0
+APOC.US,D,20250403,000000,25.04,25.04,24.98,24.9968,23877,0
+APOC.US,D,20250404,000000,24.95,24.95,24.6,24.79,45199,0
+APOC.US,D,20250407,000000,24.8,24.9384,24.8,24.8903,636967,0
+APOC.US,D,20250408,000000,25.01,25.02,24.79,24.8503,39872,0
+APOC.US,D,20250409,000000,24.865,25.05,24.8101,25.05,58194,0
+APOC.US,D,20250410,000000,24.96,25.01,24.9093,25,30363,0
+APOC.US,D,20250411,000000,24.974,25.0499,24.91,24.95,51801,0
+APOC.US,D,20250414,000000,25.064,25.07,25,25.0623,4621,0
+APOC.US,D,20250415,000000,25.06,25.0789,24.9901,25.03,13673,0
+APOC.US,D,20250416,000000,25,25,24.935,24.9449,4109,0
+APOC.US,D,20250417,000000,24.92,25.025,24.9001,24.9519,15942,0
+APOC.US,D,20250421,000000,24.89,24.9199,24.84,24.9199,39303,0
+APOC.US,D,20250422,000000,24.891,24.97,24.891,24.9469,15694,0
+APOC.US,D,20250423,000000,25.03,25.05,25,25.035,12991,0
+APOC.US,D,20250424,000000,25.02,25.09,25.0131,25.08,26553,0
+APOC.US,D,20250425,000000,25.04,25.1,25.02,25.0928,15072,0
+APOC.US,D,20250428,000000,25.08,25.1059,25.0711,25.1059,941,0
+APOC.US,D,20250429,000000,25.08,25.13,25.08,25.1277,6543,0
+APOC.US,D,20250430,000000,25.07,25.1351,25.06,25.1351,13654,0
+APOC.US,D,20250501,000000,25.16,25.1898,25.1301,25.1476,28308,0
+APOC.US,D,20250502,000000,25.16,25.22,25.16,25.22,17979,0
+APOC.US,D,20250505,000000,25.14,25.2,25.13,25.1702,11003,0
+APOC.US,D,20250506,000000,25.13,25.16,25.111,25.1508,8518,0
+APOC.US,D,20250507,000000,25.15,25.17,25.13,25.1357,6498,0
+APOC.US,D,20250508,000000,25.15,25.18,25.15,25.1652,7109,0
+APOC.US,D,20250509,000000,25.17,25.18,25.15,25.1702,9010,0
+APOC.US,D,20250512,000000,25.26,25.28,25.2234,25.2733,18875,0
+APOC.US,D,20250513,000000,25.2891,25.32,25.27,25.3015,10937,0
+APOC.US,D,20250514,000000,25.29,25.32,25.28,25.3033,4526,0
+APOC.US,D,20250515,000000,25.31,25.3399,25.27,25.3092,14154,0
+APOC.US,D,20250516,000000,25.31,25.34,25.3,25.34,47452,0
+APOC.US,D,20250519,000000,25.3226,25.35,25.32,25.3433,136385,0
+APOC.US,D,20250520,000000,25.335,25.369,25.31,25.369,4220,0
+APOC.US,D,20250521,000000,25.349,25.36,25.29,25.3,13259,0
+APOC.US,D,20250522,000000,25.33,25.3394,25.28,25.33,11989,0
+APOC.US,D,20250523,000000,25.31,25.31,25.29,25.3083,1041,0
+APOC.US,D,20250527,000000,25.34,25.37,25.32,25.37,3539,0
+APOC.US,D,20250528,000000,25.38,25.38,25.35,25.36,15218,0
+APOC.US,D,20250529,000000,25.38,25.38,25.34,25.34,3461,0
+APOC.US,D,20250530,000000,25.38,25.38,25.32,25.3501,16312,0
+APOC.US,D,20250602,000000,25.3445,25.3808,25.32,25.38,18821,0
+APOC.US,D,20250603,000000,25.41,25.42,25.3713,25.3834,10341,0
+APOC.US,D,20250604,000000,25.38,25.44,25.38,25.3878,7263,0
+APOC.US,D,20250605,000000,25.4124,25.42,25.38,25.42,1413,0
+APOC.US,D,20250606,000000,25.3906,25.4399,25.3906,25.3906,3600,0
+APOC.US,D,20250609,000000,25.39,25.47,25.39,25.4216,15013,0
+APOC.US,D,20250610,000000,25.4389,25.45,25.4,25.4346,12982,0
+APOC.US,D,20250611,000000,25.46,25.47,25.41,25.4298,2598,0
+APOC.US,D,20250612,000000,25.4227,25.46,25.4227,25.4389,8847,0
+APOC.US,D,20250613,000000,25.45,25.46,25.42,25.4203,8532,0
+APOC.US,D,20250616,000000,25.48,25.49,25.4337,25.4518,3484,0
+APOC.US,D,20250617,000000,25.46,25.47,25.41,25.4342,13320,0
+APOC.US,D,20250618,000000,25.4354,25.47,25.4354,25.47,4862,0
+APOC.US,D,20250620,000000,25.42,25.4791,25.4106,25.4405,10107,0
+APOC.US,D,20250623,000000,25.49,25.5,25.4599,25.5,1304,0
+APOC.US,D,20250624,000000,25.5076,25.5341,25.4708,25.5048,7342,0
+APOC.US,D,20250625,000000,25.51,25.51,25.47,25.5099,5793,0
+APOC.US,D,20250626,000000,25.4906,25.543,25.4859,25.5267,1379,0
+APOC.US,D,20250627,000000,25.54,25.54,25.51,25.5389,3997,0
+APOC.US,D,20250630,000000,25.5532,25.58,25.52,25.52,9477,0
+APOC.US,D,20250701,000000,25.57,25.59,25.5178,25.5528,23866,0
+APOC.US,D,20250702,000000,25.54,25.6,25.5201,25.564,29321,0
+APOC.US,D,20250703,000000,25.6,25.6099,25.55,25.585,1399,0
+APOC.US,D,20250707,000000,25.6,25.6184,25.53,25.574,19057,0
+APOC.US,D,20250708,000000,25.56,25.6,25.56,25.5745,18464,0
+APOC.US,D,20250709,000000,25.595,25.6,25.56,25.5946,7382,0
+APOC.US,D,20250710,000000,25.6299,25.6299,25.55,25.6017,3159,0
+APOC.US,D,20250711,000000,25.58,25.605,25.57,25.6041,12607,0
+APOC.US,D,20250714,000000,25.6,25.61,25.58,25.5968,6855,0
+APOC.US,D,20250715,000000,25.67,25.67,25.59,25.6044,16960,0
+APOC.US,D,20250716,000000,25.61,25.62,25.6007,25.6094,40784,0
+APOC.US,D,20250717,000000,25.615,25.6399,25.615,25.6194,890,0
+APOC.US,D,20250718,000000,25.63,25.63,25.592,25.6274,1876,0
+APOC.US,D,20250721,000000,25.62,25.6524,25.62,25.6271,2065,0
+APOC.US,D,20250722,000000,25.61,25.72,25.55,25.6446,36843,0
+APOC.US,D,20250723,000000,25.6811,25.6811,25.59,25.6598,11081,0
+APOC.US,D,20250724,000000,25.64,25.665,25.606,25.6533,5047,0
+APOC.US,D,20250725,000000,25.675,25.675,25.65,25.6749,1339,0
+APOC.US,D,20250728,000000,25.67,25.67,25.65,25.6639,34606,0
+APOC.US,D,20250729,000000,25.6921,25.6921,25.6506,25.6724,2977,0
+APOC.US,D,20250730,000000,25.68,25.71,25.6501,25.6736,1557,0
+APOC.US,D,20250731,000000,25.69,25.74,25.65,25.6732,4943,0
+APOC.US,D,20250801,000000,25.665,25.69,25.6201,25.6572,14624,0
+APOC.US,D,20250804,000000,25.67,25.73,25.6501,25.6959,18264,0
+APOC.US,D,20250805,000000,25.7195,25.7195,25.6851,25.6851,155724,0
+APOC.US,D,20250806,000000,25.67,25.74,25.67,25.7078,3973,0
+APOC.US,D,20250807,000000,25.7483,25.7483,25.67,25.7048,4307,0
+APOC.US,D,20250808,000000,25.71,25.7472,25.71,25.7452,2596,0
+APOC.US,D,20250811,000000,25.75,25.76,25.7,25.7254,3572,0
+APOC.US,D,20250812,000000,25.7414,25.7799,25.7,25.7446,36436,0
+APOC.US,D,20250813,000000,25.78,25.78,25.72,25.7633,52443,0
+APOC.US,D,20250814,000000,25.785,25.79,25.72,25.7547,8413,0
+APOC.US,D,20250815,000000,25.73,25.7841,25.73,25.76,5529,0
+APOC.US,D,20250818,000000,25.73,25.77,25.73,25.7672,3872,0
+APOC.US,D,20250819,000000,25.7473,25.7899,25.7473,25.7601,574,0
+APOC.US,D,20250820,000000,25.76,25.7899,25.72,25.7602,9527,0
+APOC.US,D,20250821,000000,25.74,25.7879,25.72,25.7518,54234,0
+APOC.US,D,20250822,000000,25.81,25.81,25.77,25.7899,2201,0
+APOC.US,D,20250825,000000,25.82,25.82,25.76,25.7887,6297,0
+APOC.US,D,20250826,000000,25.77,25.8183,25.75,25.8026,665895,0
+APOC.US,D,20250827,000000,25.771,25.81,25.771,25.8047,4912,0
+APOC.US,D,20250828,000000,25.805,25.83,25.77,25.8087,36980,0
+APOC.US,D,20250829,000000,25.85,25.85,25.78,25.8178,1607,0
+APOC.US,D,20250902,000000,25.77,25.8164,25.77,25.8164,4252,0
+APOC.US,D,20250903,000000,25.84,25.84,25.78,25.8155,1975,0
+APOC.US,D,20250904,000000,25.85,25.85,25.79,25.8256,1458,0
+APOC.US,D,20250905,000000,25.83,25.8394,25.83,25.8394,772,0
+APOC.US,D,20250908,000000,25.86,25.87,25.8,25.8411,17299,0
+APOC.US,D,20250909,000000,25.81,25.8655,25.802,25.8535,43733,0
+APOC.US,D,20250910,000000,25.82,25.8494,25.82,25.8494,778,0
+APOC.US,D,20250911,000000,25.8802,25.8802,25.81,25.8555,88342,0
+APOC.US,D,20250912,000000,25.86,25.88,25.82,25.867,4669,0
+APOC.US,D,20250915,000000,25.8899,25.8899,25.83,25.8612,3260,0
+APOC.US,D,20250916,000000,25.8558,25.8614,25.8558,25.8614,752,0
+APOC.US,D,20250917,000000,25.85,25.8716,25.85,25.8716,3560,0
+APOC.US,D,20250918,000000,25.87,25.8708,25.84,25.8708,2697,0
+APOC.US,D,20250919,000000,25.85,25.89,25.85,25.8871,3769,0
+APOC.US,D,20250922,000000,25.88,25.8918,25.85,25.8857,5233,0
+APOC.US,D,20250923,000000,25.87,25.9272,25.85,25.8906,52422,0
+APOC.US,D,20250924,000000,25.86,25.93,25.86,25.8951,7041,0
+APOC.US,D,20250925,000000,25.94,25.94,25.86,25.875,7627,0
+APOC.US,D,20250926,000000,25.9,26,25.87,25.9228,742340,0
+APOC.US,D,20250929,000000,26.17,26.17,25.87,25.9094,91353,0
+APOC.US,D,20250930,000000,25.9084,25.9315,25.86,25.92,61760,0
+APOC.US,D,20251001,000000,25.93,25.95,25.895,25.9454,194100,0
+APOC.US,D,20251002,000000,25.96,26.0827,25.92,25.95,125980,0
+APOC.US,D,20251003,000000,25.9445,26.12,25.92,25.9457,67286,0
+APOC.US,D,20251006,000000,25.96,25.995,25.92,25.9655,28493,0
+APOC.US,D,20251007,000000,25.96,25.99,25.9352,25.95,50317,0
+APOC.US,D,20251008,000000,25.945,25.98,25.92,25.98,17628,0
+APOC.US,D,20251009,000000,25.9655,25.97,25.9201,25.97,18096,0
+APOC.US,D,20251010,000000,25.98,25.98,25.89,25.89,36424,0
+APOC.US,D,20251013,000000,25.92,25.95,25.874,25.9201,30880,0
+APOC.US,D,20251014,000000,25.9,25.97,25.86,25.93,731046,0
+APOC.US,D,20251015,000000,25.93,25.9599,25.93,25.9311,7329,0
+APOC.US,D,20251016,000000,25.9606,25.9606,25.927,25.9413,100454,0
+APOC.US,D,20251017,000000,25.9201,25.9699,25.8907,25.9448,29733,0
+APOC.US,D,20251020,000000,26,26,25.94,25.97,30685,0
+APOC.US,D,20251021,000000,25.99,26,25.94,25.9745,2240,0
+APOC.US,D,20251022,000000,25.95,25.985,25.95,25.966,6640,0
+APOC.US,D,20251023,000000,25.93,26,25.93,25.95,6091,0
+APOC.US,D,20251024,000000,26.03,26.03,25.9707,26.0098,131424,0
+APOC.US,D,20251027,000000,26.06,26.08,26,26.06,15879,0
+APOC.US,D,20251028,000000,26.07,26.07,26.02,26.05,7853,0
+APOC.US,D,20251029,000000,26.08,26.08,26.035,26.035,9324,0
+APOC.US,D,20251030,000000,26.05,26.069,25.9819,26.0148,17455,0
+APOC.US,D,20251031,000000,26.045,26.06,25.99,26.0269,24611,0
+APOC.US,D,20251103,000000,26.04,26.06,25.99,26.06,13900,0
+APOC.US,D,20251104,000000,26.04,26.04,25.95,25.95,17328,0
+APOC.US,D,20251105,000000,26.02,26.03,25.96,25.9998,315425,0
+APOC.US,D,20251106,000000,26.01,26.03,25.93,25.9656,9626,0
+APOC.US,D,20251107,000000,25.93,26.01,25.93,25.9748,11822,0
+APOC.US,D,20251110,000000,25.98,26.06,25.98,26.0449,19896,0
+APOC.US,D,20251111,000000,25.9701,26.06,25.9701,26.0336,13152,0
+APOC.US,D,20251112,000000,26.06,26.06,26,26.0497,6835,0
+APOC.US,D,20251113,000000,26,26.04,25.94,25.9897,5263,0
+APOC.US,D,20251114,000000,25.93,26.0399,25.93,25.9898,16603,0
+APOC.US,D,20251117,000000,26,26.05,25.942,25.98,26715,0
+APOC.US,D,20251118,000000,25.91,25.97,25.8901,25.9402,55183,0
+APOC.US,D,20251119,000000,25.9685,25.97,25.91,25.95,398513,0
+APOC.US,D,20251120,000000,25.97,26.03,25.86,25.9,16724,0
+APOC.US,D,20251121,000000,25.94,25.97,25.89,25.94,104651,0
+APOC.US,D,20251124,000000,25.96,26.052,25.96,26.0266,9859,0
+APOC.US,D,20251125,000000,26.01,26.0397,25.98,26.0397,27500,0
+APOC.US,D,20251126,000000,26.05,26.1,26.0201,26.068,22599,0
+APOC.US,D,20251128,000000,26.09,26.1052,26.04,26.1,31182,0
+APOC.US,D,20251201,000000,26.09,26.1,26.06,26.07,27917,0
+APOC.US,D,20251202,000000,26.11,26.12,26.05,26.0732,11880,0
+APOC.US,D,20251203,000000,26.09,26.13,26.08,26.1047,13785,0
+APOC.US,D,20251204,000000,26.0805,26.1,26.06,26.0826,10705,0
+APOC.US,D,20251205,000000,26.1,26.1399,26.09,26.1047,10319,0
+APOC.US,D,20251208,000000,26.15,26.15,26.0884,26.0884,3289,0
+APOC.US,D,20251209,000000,26.15,26.15,26.075,26.1152,6280,0
+APOC.US,D,20251210,000000,26.1056,26.1351,26.09,26.1184,7327,0
+APOC.US,D,20251211,000000,26.05,26.1423,26.05,26.1392,3611,0
+APOC.US,D,20251212,000000,26.12,26.18,26.1,26.1349,8925,0
+APOC.US,D,20251215,000000,26.1,26.2,26.1,26.133,5557,0
+APOC.US,D,20251216,000000,26.12,26.159,26.09,26.1349,12148,0
+APOC.US,D,20251217,000000,26.125,26.125,26.06,26.082,9725,0
+APOC.US,D,20251218,000000,26.09,26.14,26.09,26.1116,11500,0
+APOC.US,D,20251219,000000,26.162,26.18,26.131,26.15,16809,0
+APOC.US,D,20251222,000000,26.1852,26.2,26.16,26.1948,20583,0
+APOC.US,D,20251223,000000,26.18,26.2399,26.16,26.2149,8944,0
+APOC.US,D,20251224,000000,26.225,26.24,26.22,26.24,1790,0
+APOC.US,D,20251226,000000,26.2355,26.2515,26.2,26.2237,4649,0
+APOC.US,D,20251229,000000,26.2699,26.27,26.2,26.2048,10200,0
+APOC.US,D,20251230,000000,26.23,26.237,26.2,26.2234,15384,0
+APOC.US,D,20251231,000000,26.2405,26.259,26.18,26.2033,9405,0
+APOC.US,D,20260102,000000,26.24,26.24,26.18,26.2041,18276,0
+APOC.US,D,20260105,000000,26.245,26.27,26.21,26.21,28945,0
+APOC.US,D,20260106,000000,26.231,26.3,26.23,26.24,11841,0
+APOC.US,D,20260107,000000,26.2951,26.31,26.24,26.24,32435,0
+APOC.US,D,20260108,000000,26.255,26.29,26.22,26.24,8720,0
+APOC.US,D,20260109,000000,26.3191,26.3191,26.28,26.2862,7877,0
+APOC.US,D,20260112,000000,26.26,26.38,26.25,26.2901,21718,0
+APOC.US,D,20260113,000000,26.28,26.315,26.2,26.27,15318,0
+APOC.US,D,20260114,000000,26.2692,26.29,26.23,26.25,12879,0
+APOC.US,D,20260115,000000,26.31,26.32,26.27,26.27,15630,0
+APOC.US,D,20260116,000000,26.43,26.43,26.28,26.28,36493,0
+APOC.US,D,20260120,000000,26.25,26.27,26.215,26.2181,13832,0
+APOC.US,D,20260121,000000,26.28,26.3,26.22,26.24,3771,0
+APOC.US,D,20260122,000000,26.32,26.32,26.26,26.26,30762,0
+APOC.US,D,20260123,000000,26.32,26.33,26.28,26.3152,10568,0
+APOC.US,D,20260126,000000,26.34,26.43,26.3204,26.35,9003,0
+APOC.US,D,20260127,000000,26.36,26.38,26.31,26.37,5238,0
+APOC.US,D,20260128,000000,26.39,26.39,26.32,26.32,18009,0
+APOC.US,D,20260129,000000,26.32,26.415,26.29,26.38,9858,0
+APOC.US,D,20260130,000000,26.38,26.38,26.29,26.36,11351,0
+APOC.US,D,20260202,000000,26.31,26.36,26.29,26.36,11792,0
+APOC.US,D,20260203,000000,26.33,26.34,26.28,26.3177,11580,0
+APOC.US,D,20260204,000000,26.3,26.305,26.26,26.27,11788,0
+APOC.US,D,20260205,000000,26.23,26.3,26.19,26.2,13274,0
+APOC.US,D,20260206,000000,26.2802,26.37,26.2802,26.37,9743,0
+APOC.US,D,20260209,000000,26.3652,26.4,26.34,26.34,13330,0
+APOC.US,D,20260210,000000,26.41,26.41,26.35,26.3699,9887,0
+APOC.US,D,20260211,000000,26.3725,26.4,26.34,26.34,15780,0
+APOC.US,D,20260212,000000,26.195,26.47,26.195,26.26,11874,0
+APOC.US,D,20260213,000000,26.31,26.34,26.2923,26.2923,7539,0
+APOC.US,D,20260217,000000,26.33,26.33,26.2512,26.3082,1600585,0
+APOC.US,D,20260218,000000,26.3124,26.37,26.31,26.37,10237,0

daily/us/nyse stocks/1/armh.us.txt

@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMH.US,D,20250613,000000,57.6786,57.9,57.6786,57.6786,105,0
+ARMH.US,D,20250616,000000,58.8,60.3986,58.8,60.3986,111,0
+ARMH.US,D,20250617,000000,63.4,63.4,62.16,62.2917,817,0
+ARMH.US,D,20250618,000000,62.56,63.01,61.63,62.9795,2902,0
+ARMH.US,D,20250620,000000,62.99,62.99,62.2844,62.2844,215,0
+ARMH.US,D,20250624,000000,64.41,66.45,64.41,66.28,2605,0
+ARMH.US,D,20250625,000000,67.4299,67.4299,66.4188,66.4188,678,0
+ARMH.US,D,20250626,000000,66.87,67.32,66.5387,66.5387,213,0
+ARMH.US,D,20250627,000000,67.95,69.6979,67.81,69.6979,1860,0
+ARMH.US,D,20250630,000000,69.78,69.78,68.1439,68.1439,221,0
+ARMH.US,D,20250702,000000,64.83,65.4251,64.83,65.4251,314,0
+ARMH.US,D,20250703,000000,66.16,66.16,65.6326,65.6326,101,0
+ARMH.US,D,20250707,000000,64.44,64.44,62.18,62.39,755,0
+ARMH.US,D,20250708,000000,63.68,63.68,62.9095,62.9095,105,0
+ARMH.US,D,20250709,000000,64.45,64.45,62.9,62.9,230,0
+ARMH.US,D,20250710,000000,62.35,63.1803,62.35,63.1803,263,0
+ARMH.US,D,20250711,000000,64.08,64.08,62.5588,62.5588,147,0
+ARMH.US,D,20250714,000000,60.96,62.222,60.9,62.222,363,0
+ARMH.US,D,20250715,000000,63.56,63.6609,63.56,63.6609,108,0
+ARMH.US,D,20250716,000000,64.05,66.5,63.66,66.1755,926,0
+ARMH.US,D,20250717,000000,66.45,67.5701,66.45,67.5701,517,0
+ARMH.US,D,20250718,000000,67.62,68.64,67.4747,67.4747,616,0
+ARMH.US,D,20250721,000000,68.66,69.82,68.226,69.2546,1884,0
+ARMH.US,D,20250722,000000,66,69.18,66,66.7268,628,0
+ARMH.US,D,20250723,000000,66.89,67.624,66.73,67.624,1028,0
+ARMH.US,D,20250724,000000,67.64,68.73,67.64,68.3976,360,0
+ARMH.US,D,20250725,000000,69.43,70.5,69.26,70.0222,825,0
+ARMH.US,D,20250728,000000,70.2,70.9448,70.2,70.9448,424,0
+ARMH.US,D,20250729,000000,70.13,71.1,70.13,70.5856,238,0
+ARMH.US,D,20250730,000000,70.26,71.1092,70.26,71.1092,259,0
+ARMH.US,D,20250731,000000,61.82,63.77,61.15,61.9667,1413,0
+ARMH.US,D,20250801,000000,59.6232,60.7873,59.54,60.2036,456,0
+ARMH.US,D,20250804,000000,60.98,61.02,60.98,61.02,334,0
+ARMH.US,D,20250805,000000,60.83,60.8301,59.7,59.9046,1046,0
+ARMH.US,D,20250806,000000,59.72,59.81,58.92,59.1025,527,0
+ARMH.US,D,20250807,000000,59.89,59.89,58.4702,58.4702,444,0
+ARMH.US,D,20250808,000000,59.77,59.77,59.59,59.6571,206,0
+ARMH.US,D,20250811,000000,60.82,62.68,60.82,60.8713,823,0
+ARMH.US,D,20250812,000000,60.95,61.11,60.75,61.0906,415,0
+ARMH.US,D,20250813,000000,61.03,61.54,60.4759,60.4759,1046,0
+ARMH.US,D,20250814,000000,59.81,60.1626,59.6,60.1626,1116,0
+ARMH.US,D,20250815,000000,60.15,60.19,59.07,59.4055,1336,0
+ARMH.US,D,20250818,000000,59.72,60.5083,59.47,60.5083,1565,0
+ARMH.US,D,20250819,000000,60.73,60.73,57.5806,57.5806,337,0
+ARMH.US,D,20250820,000000,55.31,56.5984,55.31,56.5984,440,0
+ARMH.US,D,20250821,000000,56.91,57.6221,56.91,57.6221,510,0
+ARMH.US,D,20250822,000000,59.26,59.75,59.2077,59.2077,636,0
+ARMH.US,D,20250825,000000,59.16,59.4521,58.9,59.4521,255,0
+ARMH.US,D,20250826,000000,60.69,60.69,60.3472,60.3472,206,0
+ARMH.US,D,20250827,000000,60.26,60.56,60.26,60.5463,249,0
+ARMH.US,D,20250828,000000,60.89,61.23,60.89,61.1348,433,0
+ARMH.US,D,20250829,000000,60.02,60.02,59.3939,59.3939,261,0
+ARMH.US,D,20250902,000000,58,58,57.4626,57.4626,198,0
+ARMH.US,D,20250903,000000,57.68,57.68,56.9112,56.9112,215,0
+ARMH.US,D,20250904,000000,57.1,58.5542,57.1,58.5542,516,0
+ARMH.US,D,20250905,000000,59.1,59.3816,58.95,59.3816,210,0
+ARMH.US,D,20250908,000000,60.25,60.25,59.5689,59.5689,313,0
+ARMH.US,D,20250909,000000,60.26,60.63,60.26,60.4988,320,0
+ARMH.US,D,20250910,000000,64.65,66.09,64.65,66.0737,589,0
+ARMH.US,D,20250911,000000,66.6488,66.6488,66.17,66.17,364,0
+ARMH.US,D,20250912,000000,64.45,66.31,64.45,64.5327,378,0
+ARMH.US,D,20250915,000000,65.23,65.4968,65.21,65.4968,437,0
+ARMH.US,D,20250916,000000,65.25,65.4963,65.25,65.4963,290,0
+ARMH.US,D,20250917,000000,64.79,65.3249,64.51,65.3249,222,0
+ARMH.US,D,20250918,000000,61.87,63.56,61.87,62.8839,744,0
+ARMH.US,D,20250919,000000,61.84,61.84,61.7624,61.7624,1008,0
+ARMH.US,D,20250922,000000,61.2,62.37,61.2,62.1527,1868,0
+ARMH.US,D,20250923,000000,61.98,61.98,60.6145,60.6145,205,0
+ARMH.US,D,20250924,000000,62.14,62.2926,62.14,62.2926,360,0
+ARMH.US,D,20250925,000000,61.25,61.2929,60.212,61.2929,1142,0
+ARMH.US,D,20250926,000000,60.51,60.512,60.51,60.512,161,0
+ARMH.US,D,20250929,000000,61.27,61.27,60.5049,60.5049,211,0
+ARMH.US,D,20250930,000000,60.56,61.0887,60.38,61.0887,584,0
+ARMH.US,D,20251001,000000,62.15,64.7391,62.15,64.7391,438,0
+ARMH.US,D,20251002,000000,64.99,65.6551,64.99,65.6551,622,0
+ARMH.US,D,20251003,000000,66,66,65.37,65.6978,409,0
+ARMH.US,D,20251007,000000,68.14,69.2,68.14,69.0603,636,0
+ARMH.US,D,20251008,000000,69.46,72.62,69.46,72.139,324,0
+ARMH.US,D,20251009,000000,71.75,73.9691,71.75,73.9691,945,0
+ARMH.US,D,20251010,000000,73.7,73.7,66.7356,67.2909,540,0
+ARMH.US,D,20251013,000000,69.88,74.4432,69.88,74.4432,289,0
+ARMH.US,D,20251014,000000,75.2,76.99,72.9136,72.9136,1117,0
+ARMH.US,D,20251015,000000,73.63,74.77,72.75,73.4715,1541,0
+ARMH.US,D,20251016,000000,74.37,75.19,73.16,73.6406,1186,0
+ARMH.US,D,20251017,000000,72.47,72.47,71.3797,71.3797,408,0
+ARMH.US,D,20251020,000000,74.05,74.05,73.9334,73.9334,170,0
+ARMH.US,D,20251021,000000,72.62,73.78,72.62,73.4525,1009,0
+ARMH.US,D,20251022,000000,72.98,72.98,70.62,71.7729,345,0
+ARMH.US,D,20251023,000000,72.78,72.78,72.3356,72.3356,349,0
+ARMH.US,D,20251024,000000,74.31,74.31,74.1499,74.1499,556,0
+ARMH.US,D,20251027,000000,76.03,77.97,75.9,77.2652,1111,0
+ARMH.US,D,20251028,000000,76.82,76.82,75.3637,75.3637,210,0
+ARMH.US,D,20251029,000000,76.36,76.36,74.7493,74.7493,399,0
+ARMH.US,D,20251030,000000,73.92,73.92,72.922,72.922,744,0
+ARMH.US,D,20251031,000000,74.38,75.15,74.38,74.6952,730,0
+ARMH.US,D,20251103,000000,75.08,75.08,74.1194,74.1194,338,0
+ARMH.US,D,20251104,000000,72.6118,72.6118,71.5192,71.5192,300,0
+ARMH.US,D,20251105,000000,70.72,71.1032,70.35,71.1032,379,0
+ARMH.US,D,20251106,000000,70.81,70.81,69.1535,69.8827,508,0
+ARMH.US,D,20251107,000000,67.63,68.08,65.11,67.1523,747,0
+ARMH.US,D,20251110,000000,68.55,68.55,68.1225,68.1225,332,0
+ARMH.US,D,20251111,000000,65.03,66.088,65.03,66.088,384,0
+ARMH.US,D,20251112,000000,67.13,67.27,65.499,65.9524,1322,0
+ARMH.US,D,20251114,000000,61.45,62.5,61.45,61.9361,429,0
+ARMH.US,D,20251118,000000,59.97,60.5176,59.97,60.5176,370,0
+ARMH.US,D,20251119,000000,61.19,61.2807,61.19,61.2807,243,0
+ARMH.US,D,20251120,000000,63.43,63.4301,59.2495,59.2495,413,0
+ARMH.US,D,20251121,000000,58.95,58.95,58.7931,58.7931,221,0
+ARMH.US,D,20251124,000000,59.78,60.3,59.78,60.111,345,0
+ARMH.US,D,20251125,000000,57.31,58.4228,56.8,58.4228,528,0
+ARMH.US,D,20251126,000000,59.24,59.24,58.6748,58.6748,269,0
+ARMH.US,D,20251128,000000,58.92,59.6031,58.92,59.6031,136,0
+ARMH.US,D,20251201,000000,59.23,60.22,59.23,59.6528,988,0
+ARMH.US,D,20251202,000000,60.31,61.15,60.3031,60.3031,325,0
+ARMH.US,D,20251203,000000,60.83,60.9,60.8278,60.8278,248,0
+ARMH.US,D,20251204,000000,61.22,61.3963,61.22,61.3963,225,0
+ARMH.US,D,20251205,000000,61.88,62.15,61.8497,61.8693,501,0
+ARMH.US,D,20251208,000000,61.5,62.68,60.8924,61.1735,1645,0
+ARMH.US,D,20251209,000000,61.55,62.2692,61.25,62.2692,962,0
+ARMH.US,D,20251210,000000,61.71,61.71,61.55,61.6983,436,0
+ARMH.US,D,20251211,000000,60.31,60.31,58.05,59.3665,1493,0
+ARMH.US,D,20251212,000000,59.14,59.14,57.28,57.3213,534,0
+ARMH.US,D,20251215,000000,55.35,55.425,54.5122,54.5122,850,0
+ARMH.US,D,20251216,000000,52.3,52.3,51.52,51.7251,202,0
+ARMH.US,D,20251217,000000,51.36,51.4,49.1596,49.1596,210,0
+ARMH.US,D,20251218,000000,49.46,49.46,48.7944,48.7944,209,0
+ARMH.US,D,20251222,000000,48.475,48.475,48.3351,48.3351,918,0
+ARMH.US,D,20251223,000000,47.83,47.83,47.25,47.6498,2146,0
+ARMH.US,D,20251224,000000,47.43,47.43,47.4246,47.4246,231,0
+ARMH.US,D,20251229,000000,46.88,46.95,46.83,46.9032,418,0
+ARMH.US,D,20251230,000000,47.55,47.55,47.2335,47.2335,151,0
+ARMH.US,D,20251231,000000,47.31,47.31,46.49,46.54,4053,0
+ARMH.US,D,20260102,000000,49.48,49.48,48.9044,48.9044,1182,0
+ARMH.US,D,20260105,000000,50.67,50.67,49.1503,49.1503,317,0
+ARMH.US,D,20260106,000000,49.34,49.39,49.1237,49.1237,1484,0
+ARMH.US,D,20260107,000000,49.36,49.55,49.2,49.2704,474,0
+ARMH.US,D,20260108,000000,47.95,48.2992,47.4,48.2992,431,0
+ARMH.US,D,20260109,000000,47.65,47.9297,47.6,47.9297,660,0
+ARMH.US,D,20260112,000000,47,47.3683,47,47.3683,1568,0
+ARMH.US,D,20260113,000000,47.3,47.3,45.57,46.0255,1587,0
+ARMH.US,D,20260114,000000,44.83,44.8485,43.88,44.8485,297,0
+ARMH.US,D,20260115,000000,46.15,46.3099,45.0724,45.0724,621,0
+ARMH.US,D,20260116,000000,45.43,45.43,45.3855,45.3855,127,0
+ARMH.US,D,20260120,000000,45,47.07,44.66,45.8026,665,0
+ARMH.US,D,20260121,000000,48.36,49.6469,47.31,48.6413,2084,0
+ARMH.US,D,20260122,000000,51.29,51.37,50.5849,50.5849,3081,0
+ARMH.US,D,20260123,000000,50.65,50.65,48.7442,48.7442,665,0
+ARMH.US,D,20260126,000000,48.32,48.32,47.96,48.073,431,0
+ARMH.US,D,20260127,000000,47.81,48.58,47.4739,47.4739,2817,0
+ARMH.US,D,20260128,000000,46.3903,46.3903,45.51,45.6759,387,0
+ARMH.US,D,20260129,000000,43.8,44.9906,43.49,44.9906,657,0
+ARMH.US,D,20260130,000000,44.8,44.8,44.1268,44.1268,428,0
+ARMH.US,D,20260202,000000,44.36,45.33,44.36,44.8083,2854,0
+ARMH.US,D,20260203,000000,45.73,45.73,43.19,43.7774,654,0
+ARMH.US,D,20260204,000000,44.27,44.9,43.55,44.1258,1382,0
+ARMH.US,D,20260205,000000,42.85,47.67,42.85,46.8679,1326,0
+ARMH.US,D,20260206,000000,49.43,51.9565,49.43,51.9565,1028,0
+ARMH.US,D,20260209,000000,50.23,52.1,49.99,52.0793,1160,0
+ARMH.US,D,20260210,000000,52.99,54.35,52.16,52.9619,660,0
+ARMH.US,D,20260211,000000,53.89,53.89,52.6968,52.6968,269,0
+ARMH.US,D,20260212,000000,53.195,53.195,51.4256,51.4256,598,0
+ARMH.US,D,20260213,000000,52.25,52.5,52.23,52.4116,496,0
+ARMH.US,D,20260217,000000,52.89,53.3955,51.5,53.3955,223,0
+ARMH.US,D,20260218,000000,54.64,54.64,54.45,54.45,241,0

daily/us/nyse stocks/1/asce.us.txt

@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASCE.US,D,20250708,000000,24.85,24.85,24.755,24.755,233099,0
+ASCE.US,D,20250709,000000,24.939,24.939,24.725,24.8672,14813,0
+ASCE.US,D,20250710,000000,24.93,25.1899,24.93,25.0634,646,0
+ASCE.US,D,20250711,000000,24.87,24.87,24.7533,24.7533,616,0
+ASCE.US,D,20250714,000000,24.73,24.9,24.73,24.8974,905,0
+ASCE.US,D,20250715,000000,24.76,24.76,24.5465,24.5465,81603,0
+ASCE.US,D,20250716,000000,24.58,24.5896,24.4037,24.5896,2842,0
+ASCE.US,D,20250717,000000,24.9,24.9296,24.87,24.9296,16293,0
+ASCE.US,D,20250718,000000,24.86,24.86,24.75,24.758,8059,0
+ASCE.US,D,20250721,000000,24.7896,24.85,24.6397,24.6397,15778,0
+ASCE.US,D,20250722,000000,24.69,24.8007,24.69,24.8007,809,0
+ASCE.US,D,20250723,000000,25.04,25.155,25.04,25.155,769,0
+ASCE.US,D,20250724,000000,25.06,25.06,24.94,24.94,4810,0
+ASCE.US,D,20250725,000000,25,25.17,25,25.1357,33397,0
+ASCE.US,D,20250728,000000,25.29,25.29,25.2399,25.28,2557,0
+ASCE.US,D,20250729,000000,25.25,25.27,25.0556,25.0556,5497,0
+ASCE.US,D,20250730,000000,25.15,25.23,24.92,25.0119,3738,0
+ASCE.US,D,20250731,000000,25.09,25.09,24.8013,24.8013,1213,0
+ASCE.US,D,20250801,000000,24.12,24.37,24.12,24.3567,961,0
+ASCE.US,D,20250804,000000,24.61,24.855,24.61,24.855,533,0
+ASCE.US,D,20250805,000000,24.94,25.0041,24.93,25.0041,501,0
+ASCE.US,D,20250806,000000,24.76,24.79,24.6988,24.7653,231755,0
+ASCE.US,D,20250807,000000,25.18,25.18,24.7299,24.833,8233,0
+ASCE.US,D,20250808,000000,25.22,25.4597,25.22,25.3483,2354,0
+ASCE.US,D,20250811,000000,25.39,25.39,25.2488,25.2488,796,0
+ASCE.US,D,20250812,000000,25.6,25.9269,25.6,25.9269,367,0
+ASCE.US,D,20250813,000000,26.0408,26.157,25.92,26.157,4887,0
+ASCE.US,D,20250814,000000,25.7201,25.8826,25.7201,25.8826,1817,0
+ASCE.US,D,20250815,000000,25.64,25.684,25.61,25.684,3959,0
+ASCE.US,D,20250818,000000,25.67,25.81,25.63,25.7922,10999,0
+ASCE.US,D,20250819,000000,25.59,25.59,25.47,25.4856,436,0
+ASCE.US,D,20250820,000000,25.43,25.43,25.1505,25.3404,19363,0
+ASCE.US,D,20250821,000000,25.36,25.45,25.2905,25.4149,9611,0
+ASCE.US,D,20250822,000000,25.54,26.23,25.54,26.1768,11273,0
+ASCE.US,D,20250825,000000,26.26,26.28,26.1841,26.1841,14508,0
+ASCE.US,D,20250826,000000,26.29,26.4338,26.28,26.4296,4429,0
+ASCE.US,D,20250827,000000,26.49,26.6914,26.35,26.6794,2015,0
+ASCE.US,D,20250828,000000,26.7,26.76,26.68,26.7308,6412,0
+ASCE.US,D,20250829,000000,26.48,26.48,26.3694,26.3979,267927,0
+ASCE.US,D,20250902,000000,26.22,26.5054,25.4,26.5054,3998,0
+ASCE.US,D,20250903,000000,26.64,26.64,26.32,26.4404,7822,0
+ASCE.US,D,20250904,000000,26.43,26.6085,26.43,26.6085,2191,0
+ASCE.US,D,20250905,000000,26.86,26.86,26.44,26.5918,3166,0
+ASCE.US,D,20250908,000000,26.55,26.63,26.46,26.5356,6956,0
+ASCE.US,D,20250909,000000,26.5,26.5111,26.36,26.5111,1171,0
+ASCE.US,D,20250910,000000,26.67,26.67,26.45,26.5412,7728,0
+ASCE.US,D,20250911,000000,26.67,27.0231,26.66,27.0231,102617,0
+ASCE.US,D,20250912,000000,26.8902,26.8902,26.715,26.72,59087,0
+ASCE.US,D,20250915,000000,26.71,26.8,26.69,26.7034,39668,0
+ASCE.US,D,20250916,000000,26.52,26.5245,26.38,26.5228,27547,0
+ASCE.US,D,20250917,000000,26.68,26.9185,26.4,26.61,11886,0
+ASCE.US,D,20250918,000000,27.03,27.15,26.96,27.15,2507,0
+ASCE.US,D,20250919,000000,26.98,26.9801,26.88,26.88,1357,0
+ASCE.US,D,20250922,000000,26.86,26.91,26.78,26.89,4924,0
+ASCE.US,D,20250923,000000,27.13,27.13,26.77,26.77,1848,0
+ASCE.US,D,20250924,000000,26.6924,26.6924,26.53,26.53,4573,0
+ASCE.US,D,20250925,000000,26.23,26.33,26.18,26.33,15292,0
+ASCE.US,D,20250926,000000,26.38,26.5206,26.38,26.5146,601,0
+ASCE.US,D,20250929,000000,26.4465,26.4465,26.4429,26.4429,659,0
+ASCE.US,D,20250930,000000,26.19,26.38,26.19,26.38,2728,0
+ASCE.US,D,20251001,000000,26.41,26.5059,26.41,26.5059,739,0
+ASCE.US,D,20251002,000000,26.437,26.56,26.437,26.5293,15890,0
+ASCE.US,D,20251003,000000,26.73,26.73,26.5099,26.51,19056,0
+ASCE.US,D,20251006,000000,26.43,26.69,26.42,26.42,9348,0
+ASCE.US,D,20251007,000000,26.38,26.38,26.1798,26.2031,5245,0
+ASCE.US,D,20251008,000000,26.199,26.3331,26.199,26.3331,349,0
+ASCE.US,D,20251009,000000,26.18,26.18,26.1043,26.1043,481,0
+ASCE.US,D,20251010,000000,25.82,25.82,25.1805,25.1805,3666,0
+ASCE.US,D,20251013,000000,25.66,25.66,25.56,25.6176,1079,0
+ASCE.US,D,20251014,000000,25.65,25.96,25.65,25.8645,550,0
+ASCE.US,D,20251015,000000,26.29,26.29,26.02,26.1861,5370,0
+ASCE.US,D,20251016,000000,26.15,26.15,25.71,25.7462,5062,0
+ASCE.US,D,20251017,000000,25.7135,25.83,25.56,25.83,33542,0
+ASCE.US,D,20251020,000000,26.08,26.1,25.94,26.0796,3297,0
+ASCE.US,D,20251021,000000,25.94,26.15,25.92,26.1412,191089,0
+ASCE.US,D,20251022,000000,26.01,26.01,25.6799,25.85,251923,0
+ASCE.US,D,20251023,000000,26.0599,26.3305,26.0599,26.31,106511,0
+ASCE.US,D,20251024,000000,26.7,26.73,26.5784,26.6,20341,0
+ASCE.US,D,20251027,000000,26.83,26.85,26.607,26.68,6512,0
+ASCE.US,D,20251028,000000,26.43,26.57,26.43,26.5,5860,0
+ASCE.US,D,20251029,000000,26.5828,26.72,26.42,26.43,12548,0
+ASCE.US,D,20251030,000000,26.4,26.44,25.95,25.95,6796,0
+ASCE.US,D,20251031,000000,26.13,26.29,26.01,26.28,12053,0
+ASCE.US,D,20251103,000000,26.01,26.38,25.98,26.09,7865,0
+ASCE.US,D,20251104,000000,25.88,25.96,25.72,25.72,7318,0
+ASCE.US,D,20251105,000000,25.93,26.28,25.93,26.27,3214,0
+ASCE.US,D,20251106,000000,26.057,26.057,25.65,25.65,8467,0
+ASCE.US,D,20251107,000000,25.48,25.89,25.48,25.89,3358,0
+ASCE.US,D,20251110,000000,26.24,26.34,26.05,26.25,7126,0
+ASCE.US,D,20251111,000000,26.12,26.17,26.0399,26.09,4390,0
+ASCE.US,D,20251112,000000,26.3,26.3,26.1799,26.19,3619,0
+ASCE.US,D,20251113,000000,25.87,25.87,25.49,25.55,8557,0
+ASCE.US,D,20251114,000000,25.337,25.66,25.22,25.56,11905,0
+ASCE.US,D,20251117,000000,25.559,25.64,25.04,25.11,4289,0
+ASCE.US,D,20251118,000000,25.04,25.283,24.94,25.13,3277,0
+ASCE.US,D,20251119,000000,25.18,25.22,25.03,25.03,2887,0
+ASCE.US,D,20251120,000000,25.509,25.56,24.647,24.647,8133,0
+ASCE.US,D,20251121,000000,24.79,25.33,24.74,25.22,3374,0
+ASCE.US,D,20251124,000000,25.33,25.66,25.29,25.63,12421,0
+ASCE.US,D,20251125,000000,25.928,26.34,25.7,26.3,17284,0
+ASCE.US,D,20251126,000000,26.63,26.83,26.63,26.67,7727,0
+ASCE.US,D,20251128,000000,26.78,26.82,26.7659,26.7659,710,0
+ASCE.US,D,20251201,000000,26.6,26.81,26.6,26.65,5028,0
+ASCE.US,D,20251202,000000,26.94,26.94,26.7075,26.7075,3691,0
+ASCE.US,D,20251203,000000,26.86,27.15,26.86,27.15,3252,0
+ASCE.US,D,20251204,000000,27.13,27.36,27.13,27.33,2591,0
+ASCE.US,D,20251205,000000,27.32,27.3337,27.27,27.3337,964,0
+ASCE.US,D,20251208,000000,27.32,27.32,27.2006,27.2006,5129,0
+ASCE.US,D,20251209,000000,27.242,27.31,27.03,27.19,12134,0
+ASCE.US,D,20251210,000000,27.22,27.66,27.22,27.59,1855,0
+ASCE.US,D,20251211,000000,27.61,27.9,27.61,27.86,11426,0
+ASCE.US,D,20251212,000000,27.85,27.85,27.44,27.44,5155,0
+ASCE.US,D,20251215,000000,27.51,27.53,27.3559,27.3559,2051,0
+ASCE.US,D,20251216,000000,27.3699,27.37,26.64,27.2219,6783,0
+ASCE.US,D,20251217,000000,27.46,27.46,27.07,27.11,22186,0
+ASCE.US,D,20251218,000000,27.39,27.59,27.3745,27.457,8994,0
+ASCE.US,D,20251219,000000,27.68,27.78,27.68,27.77,6426,0
+ASCE.US,D,20251222,000000,27.97,28.14,27.97,28.0122,9431,0
+ASCE.US,D,20251223,000000,27.82,27.96,27.82,27.88,12449,0
+ASCE.US,D,20251224,000000,27.96,28,27.93,28,6627,0
+ASCE.US,D,20251226,000000,27.92,28.01,27.91,27.95,6155,0
+ASCE.US,D,20251229,000000,27.7099,27.73,27.67,27.72,10418,0
+ASCE.US,D,20251230,000000,27.6693,27.6693,27.35,27.35,7431,0
+ASCE.US,D,20251231,000000,27.045,27.045,26.83,26.83,11593,0
+ASCE.US,D,20260102,000000,27.079,27.1794,26.93,27.1794,5759,0
+ASCE.US,D,20260105,000000,27.35,27.58,27.35,27.53,7682,0
+ASCE.US,D,20260106,000000,27.4,27.87,27.4,27.8474,5785,0
+ASCE.US,D,20260107,000000,27.79,27.84,27.527,27.82,23294,0
+ASCE.US,D,20260108,000000,27.77,28.64,27.745,27.92,146802,0
+ASCE.US,D,20260109,000000,28.14,28.22,27.93,28.19,9291,0
+ASCE.US,D,20260112,000000,28.06,28.25,27.98,28.212,6315,0
+ASCE.US,D,20260113,000000,28.31,28.39,28.19,28.2176,13190,0
+ASCE.US,D,20260114,000000,28.17,28.26,27.98,28.1737,5504,0
+ASCE.US,D,20260115,000000,28.409,28.68,28.409,28.5514,4591,0
+ASCE.US,D,20260116,000000,28.5,28.66,28.35,28.4982,18686,0
+ASCE.US,D,20260120,000000,28.18,28.4038,28.01,28.1311,69318,0
+ASCE.US,D,20260121,000000,28.4,28.54,28.15,28.5021,11792,0
+ASCE.US,D,20260122,000000,28.95,28.95,28.66,28.75,9895,0
+ASCE.US,D,20260123,000000,28.55,28.55,28.3099,28.45,7747,0
+ASCE.US,D,20260126,000000,28.63,28.63,28.46,28.5197,11276,0
+ASCE.US,D,20260127,000000,28.51,28.6,28.44,28.5957,17557,0
+ASCE.US,D,20260128,000000,28.645,28.645,28.48,28.51,11086,0
+ASCE.US,D,20260129,000000,28.61,28.75,28.24,28.75,23564,0
+ASCE.US,D,20260130,000000,28.56,28.56,28.05,28.21,32506,0
+ASCE.US,D,20260202,000000,28.28,28.61,28.27,28.49,22375,0
+ASCE.US,D,20260203,000000,28.56,28.56,27.89,28.1498,9855,0
+ASCE.US,D,20260204,000000,28.33,28.4,27.76,28.1,6171,0
+ASCE.US,D,20260205,000000,28.06,28.115,27.77,27.86,25383,0
+ASCE.US,D,20260206,000000,28.505,29,28.505,28.97,20643,0
+ASCE.US,D,20260209,000000,28.89,29.12,28.89,28.97,8784,0
+ASCE.US,D,20260210,000000,28.9505,29.05,28.7929,28.7929,9368,0
+ASCE.US,D,20260211,000000,28.405,28.716,28.405,28.716,5827,0
+ASCE.US,D,20260212,000000,28.99,29.03,28.14,28.25,13855,0
+ASCE.US,D,20260213,000000,28.05,28.8,28.05,28.74,8530,0
+ASCE.US,D,20260217,000000,28.44,28.95,28.44,28.927,25914,0
+ASCE.US,D,20260218,000000,29.25,29.25,28.91,29,10244,0

daily/us/nyse stocks/1/asic.us.txt

@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASIC.US,D,20250611,000000,23.6,25.3,22,24.68,3079277,0
+ASIC.US,D,20250612,000000,24.05,24.99,23.169,24,208851,0
+ASIC.US,D,20250613,000000,23.263,23.86,23.2,23.66,127725,0
+ASIC.US,D,20250616,000000,23.84,23.89,23.3,23.5,145430,0
+ASIC.US,D,20250617,000000,23.06,23.7,23,23.58,138227,0
+ASIC.US,D,20250618,000000,23.59,23.779,23.305,23.44,72878,0
+ASIC.US,D,20250620,000000,23.69,23.69,22.57,22.57,189769,0
+ASIC.US,D,20250623,000000,22.57,22.94,22.33,22.58,100211,0
+ASIC.US,D,20250624,000000,22.752,23,22.24,22.43,46408,0
+ASIC.US,D,20250625,000000,22.22,22.69,21.76,22.15,89858,0
+ASIC.US,D,20250626,000000,22.31,22.66,21,21.05,253208,0
+ASIC.US,D,20250627,000000,21.21,22.41,21,22.34,217547,0
+ASIC.US,D,20250630,000000,22.43,22.45,21.04,21.52,136649,0
+ASIC.US,D,20250701,000000,21.18,21.91,20.23,21.6,121943,0
+ASIC.US,D,20250702,000000,20.901,21.92,20.2,20.7,67605,0
+ASIC.US,D,20250703,000000,20.56,21.13,20.5039,21.13,29426,0
+ASIC.US,D,20250707,000000,21.8017,22.53,21,21.69,134658,0
+ASIC.US,D,20250708,000000,21.95,22.68,21.185,21.5,95868,0
+ASIC.US,D,20250709,000000,21.5,21.94,21.0301,21.09,107907,0
+ASIC.US,D,20250710,000000,21.345,21.42,20.21,20.92,136708,0
+ASIC.US,D,20250711,000000,20.97,21,20.05,20.05,59557,0
+ASIC.US,D,20250714,000000,20.05,20.72,19.685,20.44,123537,0
+ASIC.US,D,20250715,000000,20.23,21.2975,20.23,20.68,183177,0
+ASIC.US,D,20250716,000000,20.35,21.41,20.35,21.32,37356,0
+ASIC.US,D,20250717,000000,21.12,21.57,20.4175,20.7,79393,0
+ASIC.US,D,20250718,000000,20.7586,21.18,20.29,20.29,36203,0
+ASIC.US,D,20250721,000000,20.35,21.93,20.215,21.59,68344,0
+ASIC.US,D,20250722,000000,21.0188,21.84,20.8135,21.41,69255,0
+ASIC.US,D,20250723,000000,21.5,21.6,20.6699,20.82,78004,0
+ASIC.US,D,20250724,000000,21.43,21.8899,21.05,21.74,73182,0
+ASIC.US,D,20250725,000000,21.345,21.69,21.06,21.31,63738,0
+ASIC.US,D,20250728,000000,21.37,21.6,20.805,21.24,52337,0
+ASIC.US,D,20250729,000000,21.35,21.45,20.17,20.44,119841,0
+ASIC.US,D,20250730,000000,20.27,20.8,19.3,19.72,165591,0
+ASIC.US,D,20250731,000000,19.7,20.155,19.41,19.98,106964,0
+ASIC.US,D,20250801,000000,19.87,20.355,19.61,19.9,114595,0
+ASIC.US,D,20250804,000000,19.77,20.3,19.412,19.5,94410,0
+ASIC.US,D,20250805,000000,19.76,19.83,19.4819,19.74,33225,0
+ASIC.US,D,20250806,000000,19.76,20.49,19.4,19.99,104432,0
+ASIC.US,D,20250807,000000,20.1792,20.19,19.51,19.7,36283,0
+ASIC.US,D,20250808,000000,19.51,20.1648,18.82,19.09,130243,0
+ASIC.US,D,20250811,000000,19.04,19.2899,18.5,18.68,169612,0
+ASIC.US,D,20250812,000000,20.15,20.15,19,19.86,272504,0
+ASIC.US,D,20250813,000000,19.805,20.85,19.32,20.78,349584,0
+ASIC.US,D,20250814,000000,20.455,22.42,19.7462,21.85,207498,0
+ASIC.US,D,20250815,000000,21.85,21.9,20.8,21.47,51206,0
+ASIC.US,D,20250818,000000,21.27,22.45,21.27,22.11,107121,0
+ASIC.US,D,20250819,000000,22.25,22.7,20.96,21.53,173486,0
+ASIC.US,D,20250820,000000,21.57,22.07,21.48,21.84,45991,0
+ASIC.US,D,20250821,000000,21.39,22.29,21.39,21.88,41533,0
+ASIC.US,D,20250822,000000,21.7203,22.68,21.7203,22.66,56563,0
+ASIC.US,D,20250825,000000,22.7,23.79,22.7,22.8,135837,0
+ASIC.US,D,20250826,000000,23.14,23.14,22.635,22.8,49753,0
+ASIC.US,D,20250827,000000,22.3,23.78,22.3,23.37,89676,0
+ASIC.US,D,20250828,000000,23.325,23.51,22.085,22.41,44155,0
+ASIC.US,D,20250829,000000,22.69,23.015,22.28,22.64,51288,0
+ASIC.US,D,20250902,000000,22.15,22.7,22.15,22.25,41958,0
+ASIC.US,D,20250903,000000,22.3,22.745,22.11,22.59,46521,0
+ASIC.US,D,20250904,000000,22.4935,23.14,22.1,22.44,73838,0
+ASIC.US,D,20250905,000000,22.265,22.4417,21.135,21.3,91292,0
+ASIC.US,D,20250908,000000,21.36,21.79,20.83,21.74,85148,0
+ASIC.US,D,20250909,000000,21.92,22.025,21.295,21.6,53248,0
+ASIC.US,D,20250910,000000,21.37,21.83,21.015,21.14,56356,0
+ASIC.US,D,20250911,000000,21.02,21.41,20.74,20.93,111758,0
+ASIC.US,D,20250912,000000,20.8,21.595,20.38,21,92971,0
+ASIC.US,D,20250915,000000,21.47,21.47,20.32,20.49,78799,0
+ASIC.US,D,20250916,000000,20.6,21.6,20.35,20.64,147375,0
+ASIC.US,D,20250917,000000,20.87,21.135,20.55,20.61,189113,0
+ASIC.US,D,20250918,000000,21.02,21.6,20.9,21.16,210482,0
+ASIC.US,D,20250919,000000,21.14,21.33,20.33,20.56,1234984,0
+ASIC.US,D,20250922,000000,20.67,21.14,20.56,20.99,178196,0
+ASIC.US,D,20250923,000000,20.99,21.2,20.16,20.32,155596,0
+ASIC.US,D,20250924,000000,20.325,20.325,19.06,19.12,132524,0
+ASIC.US,D,20250925,000000,19.15,19.9766,18.81,19.29,234121,0
+ASIC.US,D,20250926,000000,19.6409,20.06,19.155,19.52,176286,0
+ASIC.US,D,20250929,000000,19.62,19.9901,19,19.19,167838,0
+ASIC.US,D,20250930,000000,19.63,20.19,19.3,19.77,166793,0
+ASIC.US,D,20251001,000000,19.99,19.99,17.61,17.88,353403,0
+ASIC.US,D,20251002,000000,18.315,18.365,16.72,17.26,401555,0
+ASIC.US,D,20251003,000000,17.3,18.1,17.11,17.69,407179,0
+ASIC.US,D,20251006,000000,17.9,17.9,16.97,17.2,286373,0
+ASIC.US,D,20251007,000000,17.4,18,17.16,17.85,178526,0
+ASIC.US,D,20251008,000000,17.92,18.24,17.53,17.56,196873,0
+ASIC.US,D,20251009,000000,17.24,17.49,16.35,16.38,298344,0
+ASIC.US,D,20251010,000000,16.55,17.98,16.49,17.64,301833,0
+ASIC.US,D,20251013,000000,17.8,18.07,17.355,18.05,228922,0
+ASIC.US,D,20251014,000000,17.98,18.28,17.855,18.28,73835,0
+ASIC.US,D,20251015,000000,18.3799,18.3983,17.97,18.28,93676,0
+ASIC.US,D,20251016,000000,18.18,18.25,17.23,17.6,140459,0
+ASIC.US,D,20251017,000000,17.75,17.91,17.275,17.91,118114,0
+ASIC.US,D,20251020,000000,18,18.55,17.89,18.05,143151,0
+ASIC.US,D,20251021,000000,18.015,18.85,17.83,18.82,235940,0
+ASIC.US,D,20251022,000000,18.685,18.91,18.18,18.85,204732,0
+ASIC.US,D,20251023,000000,19.27,20,18.11,18.77,164597,0
+ASIC.US,D,20251024,000000,19.0888,19.25,18.77,18.94,99557,0
+ASIC.US,D,20251027,000000,18.98,19.7,18.8,19.54,128069,0
+ASIC.US,D,20251028,000000,18.48,19.52,18.48,18.96,117296,0
+ASIC.US,D,20251029,000000,19.84,20.6,18.96,19.24,139297,0
+ASIC.US,D,20251030,000000,19.125,19.58,19.12,19.5,140221,0
+ASIC.US,D,20251031,000000,19.595,19.76,19.315,19.43,97454,0
+ASIC.US,D,20251103,000000,19.03,19.51,18.64,18.7,83460,0
+ASIC.US,D,20251104,000000,18.99,19.105,18.43,18.49,72380,0
+ASIC.US,D,20251105,000000,18.88,19.015,18.74,18.78,90722,0
+ASIC.US,D,20251106,000000,18.615,19.0696,17.93,18.21,89594,0
+ASIC.US,D,20251107,000000,18.4,18.5,17.73,17.83,69622,0
+ASIC.US,D,20251110,000000,18.265,18.265,17.62,17.79,90918,0
+ASIC.US,D,20251111,000000,17.815,18.01,17.65,17.92,60551,0
+ASIC.US,D,20251112,000000,18.0801,18.36,17.73,18.29,111242,0
+ASIC.US,D,20251113,000000,18.07,18.83,17.95,18.7,91048,0
+ASIC.US,D,20251114,000000,18.785,19.485,18.46,19.28,73932,0
+ASIC.US,D,20251117,000000,19.195,19.55,18.37,18.68,93093,0
+ASIC.US,D,20251118,000000,18.56,19.31,18.015,19.17,60704,0
+ASIC.US,D,20251119,000000,18.815,19.27,18.2225,18.28,63763,0
+ASIC.US,D,20251120,000000,18.34,18.585,17.8,17.84,99246,0
+ASIC.US,D,20251121,000000,18.01,18.465,17.77,18.14,87771,0
+ASIC.US,D,20251124,000000,17.8,18.2792,17.715,18.03,107920,0
+ASIC.US,D,20251125,000000,18.075,18.63,18.075,18.52,88956,0
+ASIC.US,D,20251126,000000,18.52,18.98,18.52,18.98,72331,0
+ASIC.US,D,20251128,000000,18.99,19.16,18.87,19.03,34475,0
+ASIC.US,D,20251201,000000,19.035,19.05,18.61,18.62,105811,0
+ASIC.US,D,20251202,000000,18.675,19.03,18.57,18.75,80252,0
+ASIC.US,D,20251203,000000,18.97,18.97,18.66,18.7,79064,0
+ASIC.US,D,20251204,000000,18.845,18.875,18.42,18.45,76643,0
+ASIC.US,D,20251205,000000,18.28,18.7,17.81,17.95,74639,0
+ASIC.US,D,20251208,000000,18.1,18.31,17.93,18.07,60368,0
+ASIC.US,D,20251209,000000,17.8,19.21,17.8,18.9,149515,0
+ASIC.US,D,20251210,000000,18.8,19.39,18.66,18.92,96741,0
+ASIC.US,D,20251211,000000,19.2187,19.6,19.05,19.41,174067,0
+ASIC.US,D,20251212,000000,19.6,20.48,19.51,20.22,169233,0
+ASIC.US,D,20251215,000000,20.3,20.3,19.8,20.11,94844,0
+ASIC.US,D,20251216,000000,20.025,20.42,19.81,20.24,92175,0
+ASIC.US,D,20251217,000000,20.25,20.46,20.13,20.32,56249,0
+ASIC.US,D,20251218,000000,20.52,21.125,20.27,20.95,91924,0
+ASIC.US,D,20251219,000000,20.76,21.065,20.5,20.68,137679,0
+ASIC.US,D,20251222,000000,20.835,21.58,20.44,21.5,128276,0
+ASIC.US,D,20251223,000000,21.43,21.52,20.99,21.19,105675,0
+ASIC.US,D,20251224,000000,21.29,21.5799,21.215,21.33,30804,0
+ASIC.US,D,20251226,000000,21.2,21.63,21.2,21.48,82515,0
+ASIC.US,D,20251229,000000,21.42,21.9,21.24,21.34,100569,0
+ASIC.US,D,20251230,000000,21.15,21.68,21.15,21.37,76191,0
+ASIC.US,D,20251231,000000,21.38,21.52,20.97,21.01,88081,0
+ASIC.US,D,20260102,000000,20.95,21.11,20.03,20.16,50236,0
+ASIC.US,D,20260105,000000,20.16,20.78,20.07,20.37,50134,0
+ASIC.US,D,20260106,000000,20.28,20.28,19.45,19.67,44507,0
+ASIC.US,D,20260107,000000,19.74,20.05,18.78,19,100445,0
+ASIC.US,D,20260108,000000,18.99,19.23,18.81,18.99,89999,0
+ASIC.US,D,20260109,000000,18.99,19.62,18.53,18.65,51272,0
+ASIC.US,D,20260112,000000,18.64,19.1245,18.53,18.56,98901,0
+ASIC.US,D,20260113,000000,18.5,18.78,18.1,18.42,95110,0
+ASIC.US,D,20260114,000000,18.63,18.753,18.05,18.48,85178,0
+ASIC.US,D,20260115,000000,18.6,18.635,18.35,18.41,50226,0
+ASIC.US,D,20260116,000000,18.63,19.03,18.05,18.05,59889,0
+ASIC.US,D,20260120,000000,18.06,18.455,17.9,18.03,110191,0
+ASIC.US,D,20260121,000000,18.445,18.58,17.55,18.13,67253,0
+ASIC.US,D,20260122,000000,18.21,18.715,18.17,18.52,133677,0
+ASIC.US,D,20260123,000000,18.73,18.825,17.98,18.2,98538,0
+ASIC.US,D,20260126,000000,18.4,18.5,17.5,17.78,57344,0
+ASIC.US,D,20260127,000000,17.95,18.1,17.31,17.36,91871,0
+ASIC.US,D,20260128,000000,17.46,17.46,17.07,17.19,64961,0
+ASIC.US,D,20260129,000000,17.15,17.69,16.73,17.69,118772,0
+ASIC.US,D,20260130,000000,17.535,17.95,17.32,17.81,65744,0
+ASIC.US,D,20260202,000000,17.965,18.32,17.85,18.18,70906,0
+ASIC.US,D,20260203,000000,18.115,18.285,17.49,17.5,87336,0
+ASIC.US,D,20260204,000000,17.745,18.56,17.65,18.27,145957,0
+ASIC.US,D,20260205,000000,18.265,19.18,17.88,18.55,97207,0
+ASIC.US,D,20260206,000000,18.71,18.91,18.55,18.65,46818,0
+ASIC.US,D,20260209,000000,18.45,18.61,17.88,17.9,44863,0
+ASIC.US,D,20260210,000000,17.84,18.42,17.8,18.24,73692,0
+ASIC.US,D,20260211,000000,18.25,18.26,17.74,17.75,56823,0
+ASIC.US,D,20260212,000000,17.64,18.03,16.75,17.38,127456,0
+ASIC.US,D,20260213,000000,17.79,17.79,17.175,17.3,123377,0
+ASIC.US,D,20260217,000000,17.58,17.79,17.36,17.76,153512,0
+ASIC.US,D,20260218,000000,17.8,17.8,17.06,17.1,141942,0

daily/us/nyse stocks/1/asmh.us.txt

@@ -0,0 +1,159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMH.US,D,20250613,000000,51.7861,52.33,51.7861,51.7861,217,0
+ASMH.US,D,20250618,000000,52.16,52.16,52.0816,52.0816,125,0
+ASMH.US,D,20250620,000000,52.12,52.12,51.6136,51.6136,494,0
+ASMH.US,D,20250623,000000,52.28,52.9381,52.28,52.9381,422,0
+ASMH.US,D,20250624,000000,54.83,55.04,54.805,55.04,1232,0
+ASMH.US,D,20250625,000000,54.75,54.9287,54.7135,54.9287,479,0
+ASMH.US,D,20250627,000000,53.9,53.9,53.4334,53.4334,913,0
+ASMH.US,D,20250630,000000,53.34,53.5321,53.34,53.5321,192,0
+ASMH.US,D,20250702,000000,53.24,53.25,53.1,53.2249,1425,0
+ASMH.US,D,20250703,000000,52.7803,53.0545,52.7803,53.0545,316,0
+ASMH.US,D,20250707,000000,52.96,53.07,52.6895,52.6895,268,0
+ASMH.US,D,20250708,000000,53.41,53.41,53.2452,53.2452,318,0
+ASMH.US,D,20250709,000000,53.54,53.6248,53.44,53.6248,354,0
+ASMH.US,D,20250711,000000,53.92,53.94,53.67,53.94,1580,0
+ASMH.US,D,20250714,000000,53.96,54.55,53.96,54.4054,372,0
+ASMH.US,D,20250715,000000,55.24,55.73,55.23,55.73,749,0
+ASMH.US,D,20250716,000000,52.16,52.16,49.25,51.023,1422,0
+ASMH.US,D,20250717,000000,52,52.9,50.5605,50.5605,2369,0
+ASMH.US,D,20250718,000000,50.59,50.59,49.8408,49.8408,576,0
+ASMH.US,D,20250721,000000,49.51,49.51,48.5296,48.5296,350,0
+ASMH.US,D,20250723,000000,48,48,47.55,47.9294,255,0
+ASMH.US,D,20250724,000000,48.52,48.5868,48.3568,48.5868,2144,0
+ASMH.US,D,20250725,000000,47.71,47.8,47.71,47.7578,1356,0
+ASMH.US,D,20250728,000000,49.79,49.79,49.643,49.643,422,0
+ASMH.US,D,20250729,000000,49.677,49.677,49.131,49.131,519,0
+ASMH.US,D,20250730,000000,49.65,49.86,49.58,49.86,542,0
+ASMH.US,D,20250731,000000,48.22,48.22,48.0727,48.0727,162,0
+ASMH.US,D,20250801,000000,47.23,47.23,46.82,47.1831,332,0
+ASMH.US,D,20250804,000000,47.53,47.7652,47.48,47.7652,213,0
+ASMH.US,D,20250805,000000,47.42,47.48,47.07,47.1492,769,0
+ASMH.US,D,20250806,000000,46.74,46.8751,46.74,46.8751,356,0
+ASMH.US,D,20250807,000000,48.51,48.51,48.3405,48.3405,468,0
+ASMH.US,D,20250808,000000,48.49,49.0325,48.49,49.0325,504,0
+ASMH.US,D,20250811,000000,49.67,49.67,49.0923,49.0923,218,0
+ASMH.US,D,20250812,000000,49.5,50.2106,49.44,50.2106,269,0
+ASMH.US,D,20250813,000000,50.97,51.022,50.5,51.022,492,0
+ASMH.US,D,20250814,000000,50.56,51.2742,50.56,51.2742,717,0
+ASMH.US,D,20250815,000000,50.19,50.34,50.1682,50.1682,360,0
+ASMH.US,D,20250818,000000,50.23,50.6534,50.23,50.6534,209,0
+ASMH.US,D,20250819,000000,50.88,51.08,50.49,50.4975,313,0
+ASMH.US,D,20250820,000000,50.71,50.8668,50.35,50.8668,1021,0
+ASMH.US,D,20250821,000000,50.3,50.3,50.01,50.0804,360,0
+ASMH.US,D,20250822,000000,50.47,50.91,50.47,50.9,704,0
+ASMH.US,D,20250825,000000,50.98,51.4213,50.98,51.4213,215,0
+ASMH.US,D,20250826,000000,51.59,51.7941,51.55,51.7941,212,0
+ASMH.US,D,20250827,000000,52.15,52.3058,52.15,52.3058,210,0
+ASMH.US,D,20250828,000000,51.79,51.79,51.6818,51.6818,363,0
+ASMH.US,D,20250829,000000,50.06,50.1412,50.06,50.1412,223,0
+ASMH.US,D,20250902,000000,49.34,49.342,49,49.342,212,0
+ASMH.US,D,20250903,000000,49.77,50.0382,49.77,50.0382,216,0
+ASMH.US,D,20250904,000000,50.69,51.1917,50.69,51.1917,216,0
+ASMH.US,D,20250905,000000,52.52,52.7823,51.73,52.7823,353,0
+ASMH.US,D,20250908,000000,53.37,53.6202,53.27,53.6202,481,0
+ASMH.US,D,20250909,000000,54.07,54.4501,53.95,54.4501,566,0
+ASMH.US,D,20250910,000000,54.35,54.35,53.7285,53.7285,206,0
+ASMH.US,D,20250911,000000,54.48,54.48,54.2855,54.2855,238,0
+ASMH.US,D,20250912,000000,54.65,54.9573,54.61,54.9573,207,0
+ASMH.US,D,20250915,000000,57.75,58.3552,57.75,58.3552,211,0
+ASMH.US,D,20250916,000000,58.15,58.69,58.15,58.69,350,0
+ASMH.US,D,20250917,000000,58.3,58.53,58.1,58.5212,622,0
+ASMH.US,D,20250918,000000,62.16,62.84,61.91,62.4104,451,0
+ASMH.US,D,20250919,000000,62.7,62.8503,62.7,62.8503,219,0
+ASMH.US,D,20250922,000000,64.28,64.3204,64.28,64.3204,165,0
+ASMH.US,D,20250923,000000,65.3651,65.3651,64.5519,64.5519,416,0
+ASMH.US,D,20250924,000000,64.18,64.23,63.89,63.9585,1746,0
+ASMH.US,D,20250925,000000,63.9,64.5,63.9,64.4976,1385,0
+ASMH.US,D,20250926,000000,64.43,64.54,64.35,64.3666,577,0
+ASMH.US,D,20250929,000000,65,65.4,65,65.0725,453,0
+ASMH.US,D,20250930,000000,65.64,65.64,65.3172,65.3172,140,0
+ASMH.US,D,20251001,000000,65.28,67.8,65.28,67.8,798,0
+ASMH.US,D,20251002,000000,69.68,69.68,69.22,69.5943,494,0
+ASMH.US,D,20251006,000000,71.09,71.09,70.6102,70.6102,344,0
+ASMH.US,D,20251007,000000,70.73,70.93,68.21,68.2394,1097,0
+ASMH.US,D,20251008,000000,67.34,67.52,67.34,67.35,783,0
+ASMH.US,D,20251009,000000,67.22,67.25,66.97,67.2415,625,0
+ASMH.US,D,20251010,000000,66.57,66.6,64.0211,64.0211,649,0
+ASMH.US,D,20251013,000000,66.33,67.4289,66.33,67.4289,422,0
+ASMH.US,D,20251014,000000,66.44,67.72,66.44,67.0043,2581,0
+ASMH.US,D,20251015,000000,69.84,69.84,67.83,68.6195,750,0
+ASMH.US,D,20251016,000000,71.16,71.16,69.0541,69.0541,398,0
+ASMH.US,D,20251017,000000,69.11,69.8336,69.11,69.8336,482,0
+ASMH.US,D,20251020,000000,71.18,71.18,70.9429,70.9429,392,0
+ASMH.US,D,20251021,000000,70.39,70.43,70.0446,70.0446,440,0
+ASMH.US,D,20251022,000000,68.83,69.0481,68.8,69.0481,523,0
+ASMH.US,D,20251023,000000,69.65,70.6989,69.52,70.6989,637,0
+ASMH.US,D,20251024,000000,70.76,70.8,70.5027,70.5027,873,0
+ASMH.US,D,20251027,000000,71.6,72.0745,71.6,72.0745,281,0
+ASMH.US,D,20251028,000000,71.63,71.8,71.5859,71.5859,322,0
+ASMH.US,D,20251029,000000,73,73.2468,72.85,73.2468,539,0
+ASMH.US,D,20251030,000000,73.68,73.74,73.68,73.74,296,0
+ASMH.US,D,20251103,000000,73.57,73.57,73.481,73.481,248,0
+ASMH.US,D,20251104,000000,72.96,72.96,71.2922,71.2922,313,0
+ASMH.US,D,20251105,000000,72.41,72.41,72.2097,72.2097,141,0
+ASMH.US,D,20251106,000000,71.39,71.39,70.7715,70.7715,389,0
+ASMH.US,D,20251111,000000,70.51,70.65,70.1223,70.1223,514,0
+ASMH.US,D,20251112,000000,70.97,71.0124,70.97,71.0124,242,0
+ASMH.US,D,20251113,000000,69.8,69.8,69.6327,69.6327,269,0
+ASMH.US,D,20251114,000000,68.71,69.51,68.71,68.7966,896,0
+ASMH.US,D,20251117,000000,70.08,70.08,69.8356,69.8356,421,0
+ASMH.US,D,20251118,000000,68.74,69.062,68.74,69.062,239,0
+ASMH.US,D,20251119,000000,70.62,71.5387,70.62,71.5387,652,0
+ASMH.US,D,20251120,000000,71.9633,71.9633,67.61,67.6535,862,0
+ASMH.US,D,20251121,000000,67.09,67.09,66.8744,66.8744,521,0
+ASMH.US,D,20251124,000000,67.59,68.2457,67.59,68.2457,254,0
+ASMH.US,D,20251125,000000,67.45,69.1395,67.4,69.1395,435,0
+ASMH.US,D,20251126,000000,71.64,71.64,71.3,71.49,560,0
+ASMH.US,D,20251128,000000,71.36,72.5036,71.36,72.5036,224,0
+ASMH.US,D,20251201,000000,73.14,74.491,73.14,74.491,225,0
+ASMH.US,D,20251202,000000,75.79,75.85,75.7487,75.7487,309,0
+ASMH.US,D,20251203,000000,76.95,77.5891,76.9,77.5891,260,0
+ASMH.US,D,20251204,000000,76.35,76.35,75.6223,75.6223,251,0
+ASMH.US,D,20251205,000000,76.6,76.6,75.0468,75.0468,166,0
+ASMH.US,D,20251208,000000,77.23,77.23,76.2931,76.2931,524,0
+ASMH.US,D,20251209,000000,76.09,76.09,75.96,76.0139,570,0
+ASMH.US,D,20251212,000000,73.42,73.42,73.1755,73.1755,353,0
+ASMH.US,D,20251215,000000,73.63,73.63,73.5346,73.5346,139,0
+ASMH.US,D,20251216,000000,72.99,72.99,72.72,72.72,807,0
+ASMH.US,D,20251217,000000,68.77,71.93,68.6,68.7008,1464,0
+ASMH.US,D,20251219,000000,71.37,71.5602,71.37,71.5602,298,0
+ASMH.US,D,20251222,000000,71.37,72.06,71.2892,71.2892,1396,0
+ASMH.US,D,20251223,000000,71.4,71.61,71.4,71.4543,526,0
+ASMH.US,D,20251224,000000,71.5,71.812,71.5,71.812,236,0
+ASMH.US,D,20251226,000000,71.76,72.3203,71.76,72.3203,255,0
+ASMH.US,D,20251229,000000,72.15,72.18,71.9897,71.9897,594,0
+ASMH.US,D,20251230,000000,72.92,72.92,72.4926,72.4926,128,0
+ASMH.US,D,20251231,000000,72.65,72.65,72.3397,72.3397,271,0
+ASMH.US,D,20260102,000000,78.74,79.11,78.355,78.8306,1684,0
+ASMH.US,D,20260105,000000,82.7522,83.5499,82.27,83.0201,3012,0
+ASMH.US,D,20260106,000000,83.64,84.3274,83.63,84.3274,2050,0
+ASMH.US,D,20260107,000000,83.57,83.57,83.18,83.2657,1890,0
+ASMH.US,D,20260108,000000,82.004,82.85,80.11,81.23,3778,0
+ASMH.US,D,20260109,000000,84.7999,86.7,84.7999,86.7,2815,0
+ASMH.US,D,20260112,000000,86.2,87.0079,85.43,87.0079,4352,0
+ASMH.US,D,20260113,000000,86.89,87.25,86.42,86.42,1701,0
+ASMH.US,D,20260114,000000,85.71,85.9063,85.58,85.9063,1339,0
+ASMH.US,D,20260115,000000,92.17,92.17,90.8048,90.8048,3257,0
+ASMH.US,D,20260116,000000,91.85,92.6539,91.85,92.6539,418,0
+ASMH.US,D,20260120,000000,89.62,90.52,88.9999,89.5781,1382,0
+ASMH.US,D,20260121,000000,91.21,92.1491,90.64,92.1491,1549,0
+ASMH.US,D,20260122,000000,93.85,93.8501,93.02,93.8435,2364,0
+ASMH.US,D,20260123,000000,92.2,93.04,92.2,92.933,1874,0
+ASMH.US,D,20260126,000000,93.41,94.5401,92.51,94.1,3075,0
+ASMH.US,D,20260127,000000,94.8,97.225,94.15,95.6008,3772,0
+ASMH.US,D,20260128,000000,100,100,93.74,94.4017,5324,0
+ASMH.US,D,20260129,000000,96.995,96.995,93.18,96.2522,5351,0
+ASMH.US,D,20260130,000000,96.82,96.82,95.14,95.14,4821,0
+ASMH.US,D,20260202,000000,97,97.48,96.81,96.81,2973,0
+ASMH.US,D,20260203,000000,95.29,96.59,92.5399,93.4613,2112,0
+ASMH.US,D,20260204,000000,92.9512,92.9512,88.55,89.9181,2313,0
+ASMH.US,D,20260205,000000,91.164,91.56,90.37,90.6064,2050,0
+ASMH.US,D,20260206,000000,94.2676,94.7,94.2676,94.615,1628,0
+ASMH.US,D,20260209,000000,94.03,95.19,94.03,95.0532,2497,0
+ASMH.US,D,20260210,000000,94.8,95.65,94.2505,94.2505,736,0
+ASMH.US,D,20260211,000000,96.3,96.34,94.75,96.0487,1350,0
+ASMH.US,D,20260212,000000,95.74,95.96,94.147,94.147,474,0
+ASMH.US,D,20260213,000000,95.04,95.24,93.8135,93.8135,1119,0
+ASMH.US,D,20260217,000000,95.13,95.56,94.9361,94.9361,6161,0
+ASMH.US,D,20260218,000000,98.59,98.7899,98.59,98.76,1261,0

daily/us/nyse stocks/1/aths.us.txt

@@ -0,0 +1,483 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATHS.US,D,20240318,000000,25.46,25.55,25.39,25.43,1456883,0
+ATHS.US,D,20240319,000000,25.41,25.49,25.32,25.38,636300,0
+ATHS.US,D,20240320,000000,25.38,25.52,25.35,25.42,589414,0
+ATHS.US,D,20240321,000000,25.49,25.55,25.46,25.49,482123,0
+ATHS.US,D,20240322,000000,25.51,25.54,25.43,25.45,232964,0
+ATHS.US,D,20240325,000000,25.45,25.49,25.38,25.41,490454,0
+ATHS.US,D,20240326,000000,25.42,25.45,25.36,25.4,279473,0
+ATHS.US,D,20240327,000000,25.42,25.47,25.37,25.45,428906,0
+ATHS.US,D,20240328,000000,25.46,25.6,25.44,25.48,3366929,0
+ATHS.US,D,20240401,000000,25.49,25.49,25.28,25.31,273117,0
+ATHS.US,D,20240402,000000,25.2,25.22,25.07,25.15,274208,0
+ATHS.US,D,20240403,000000,25.08,25.24,24.95,25.2,200158,0
+ATHS.US,D,20240404,000000,25.26,25.3103,25.07,25.13,257425,0
+ATHS.US,D,20240405,000000,25.09,25.19,25.09,25.14,414650,0
+ATHS.US,D,20240408,000000,25.15,25.18,25.13,25.14,93634,0
+ATHS.US,D,20240409,000000,25.19,25.26,25.18,25.26,100837,0
+ATHS.US,D,20240410,000000,25.16,25.2236,24.99,25.18,257639,0
+ATHS.US,D,20240411,000000,25.15,25.19,25.05,25.15,104287,0
+ATHS.US,D,20240412,000000,25.13,25.1599,25.02,25.04,36489,0
+ATHS.US,D,20240415,000000,25.05,25.05,24.71,24.78,163076,0
+ATHS.US,D,20240416,000000,24.7,24.9,24.67,24.71,202857,0
+ATHS.US,D,20240417,000000,24.82,24.96,24.73,24.85,142662,0
+ATHS.US,D,20240418,000000,24.8,24.89,24.715,24.73,183749,0
+ATHS.US,D,20240419,000000,24.73,24.93,24.73,24.9,81343,0
+ATHS.US,D,20240422,000000,24.94,25.01,24.885,24.94,105416,0
+ATHS.US,D,20240423,000000,24.94,25.05,24.9,25.03,53218,0
+ATHS.US,D,20240424,000000,25,25,24.84,24.92,79688,0
+ATHS.US,D,20240425,000000,24.77,24.87,24.66,24.77,143085,0
+ATHS.US,D,20240426,000000,24.84,24.95,24.82,24.83,51686,0
+ATHS.US,D,20240429,000000,24.88,24.94,24.83,24.94,38456,0
+ATHS.US,D,20240430,000000,24.94,24.98,24.8,24.91,51928,0
+ATHS.US,D,20240501,000000,24.91,25.03,24.79,25,94160,0
+ATHS.US,D,20240502,000000,25,25.14,24.9289,25.07,276635,0
+ATHS.US,D,20240503,000000,25.17,25.17,25.07,25.1,165449,0
+ATHS.US,D,20240506,000000,25.12,25.12,25.05,25.11,166254,0
+ATHS.US,D,20240507,000000,25.16,25.25,25.04,25.09,204269,0
+ATHS.US,D,20240508,000000,25.06,25.13,24.97,25.03,165448,0
+ATHS.US,D,20240509,000000,25.05,25.1199,24.99,25.09,56751,0
+ATHS.US,D,20240510,000000,25.06,25.12,25,25.04,67690,0
+ATHS.US,D,20240513,000000,25.09,25.13,25.05,25.09,34898,0
+ATHS.US,D,20240514,000000,25.16,25.16,25.03,25.09,63446,0
+ATHS.US,D,20240515,000000,25.14,25.23,25.13,25.23,95025,0
+ATHS.US,D,20240516,000000,25.25,25.3,25.16,25.19,54867,0
+ATHS.US,D,20240517,000000,25.19,25.21,25.13,25.19,52086,0
+ATHS.US,D,20240520,000000,25.23,25.3769,25.21,25.35,83241,0
+ATHS.US,D,20240521,000000,25.38,25.44,25.32,25.37,82213,0
+ATHS.US,D,20240522,000000,25.41,25.41,25.3,25.35,143517,0
+ATHS.US,D,20240523,000000,25.42,25.42,25.18,25.25,136309,0
+ATHS.US,D,20240524,000000,25.22,25.4,25.22,25.4,62665,0
+ATHS.US,D,20240528,000000,25.44,25.45,25.3,25.38,45372,0
+ATHS.US,D,20240529,000000,25.32,25.34,25.19,25.28,74513,0
+ATHS.US,D,20240530,000000,25.28,25.43,25.28,25.38,95339,0
+ATHS.US,D,20240531,000000,25.44,25.58,25.39,25.52,138023,0
+ATHS.US,D,20240603,000000,25.52,25.6499,25.48,25.61,51957,0
+ATHS.US,D,20240604,000000,25.56,25.79,25.56,25.75,130588,0
+ATHS.US,D,20240605,000000,25.79,25.88,25.7,25.86,66645,0
+ATHS.US,D,20240606,000000,25.86,25.9,25.7,25.81,100715,0
+ATHS.US,D,20240607,000000,25.78,25.81,25.6,25.66,104585,0
+ATHS.US,D,20240610,000000,25.65,25.75,25.58,25.62,63960,0
+ATHS.US,D,20240611,000000,25.68,25.7,25.58,25.66,38856,0
+ATHS.US,D,20240612,000000,25.77,25.85,25.7,25.84,70407,0
+ATHS.US,D,20240613,000000,25.88,26,25.72,25.94,75741,0
+ATHS.US,D,20240614,000000,25.48,25.59,25.31,25.5,98762,0
+ATHS.US,D,20240617,000000,25.5,25.5199,25.35,25.5,33735,0
+ATHS.US,D,20240618,000000,25.51,25.64,25.48,25.54,140203,0
+ATHS.US,D,20240620,000000,25.55,25.67,25.45,25.67,72131,0
+ATHS.US,D,20240621,000000,25.67,25.74,25.6258,25.67,44304,0
+ATHS.US,D,20240624,000000,25.72,25.74,25.655,25.72,67818,0
+ATHS.US,D,20240625,000000,25.78,25.79,25.71,25.79,57248,0
+ATHS.US,D,20240626,000000,25.78,25.7899,25.66,25.7,71555,0
+ATHS.US,D,20240627,000000,25.7,25.74,25.48,25.5,264700,0
+ATHS.US,D,20240628,000000,25.56,25.77,25.4,25.4,879152,0
+ATHS.US,D,20240701,000000,25.41,25.465,25.23,25.25,121527,0
+ATHS.US,D,20240702,000000,25.3,25.38,25.2701,25.36,117327,0
+ATHS.US,D,20240703,000000,25.38,25.4797,25.35,25.47,41865,0
+ATHS.US,D,20240705,000000,25.5,25.57,25.45,25.56,44700,0
+ATHS.US,D,20240708,000000,25.58,25.58,25.44,25.47,55241,0
+ATHS.US,D,20240709,000000,25.49,25.49,25.41,25.42,29492,0
+ATHS.US,D,20240710,000000,25.46,25.55,25.42,25.51,36620,0
+ATHS.US,D,20240711,000000,25.54,25.6291,25.49,25.51,95912,0
+ATHS.US,D,20240712,000000,25.54,25.59,25.47,25.5,39813,0
+ATHS.US,D,20240715,000000,25.53,25.5425,25.44,25.48,17380,0
+ATHS.US,D,20240716,000000,25.55,25.55,25.39,25.43,84822,0
+ATHS.US,D,20240717,000000,25.38,25.39,25.32,25.35,69732,0
+ATHS.US,D,20240718,000000,25.35,25.41,25.27,25.33,84019,0
+ATHS.US,D,20240719,000000,25.3,25.3699,25.26,25.33,55221,0
+ATHS.US,D,20240722,000000,25.37,25.39,25.3,25.35,54580,0
+ATHS.US,D,20240723,000000,25.36,25.37,25.24,25.28,59609,0
+ATHS.US,D,20240724,000000,25.3,25.3,25.05,25.11,80303,0
+ATHS.US,D,20240725,000000,25.16,25.22,25.11,25.15,64109,0
+ATHS.US,D,20240726,000000,25.2,25.23,25.19,25.22,34398,0
+ATHS.US,D,20240729,000000,25.27,25.27,25.16,25.19,29469,0
+ATHS.US,D,20240730,000000,25.2,25.24,25.14,25.2,26119,0
+ATHS.US,D,20240731,000000,25.25,25.3,25.15,25.2,91267,0
+ATHS.US,D,20240801,000000,25.25,25.34,25.17,25.19,180117,0
+ATHS.US,D,20240802,000000,25.13,25.13,24.95,24.98,239962,0
+ATHS.US,D,20240805,000000,24.39,24.68,24.12,24.57,193482,0
+ATHS.US,D,20240806,000000,24.66,24.82,24.62,24.72,180799,0
+ATHS.US,D,20240807,000000,24.81,24.9085,24.67,24.69,68961,0
+ATHS.US,D,20240808,000000,24.76,24.88,24.72,24.82,68357,0
+ATHS.US,D,20240809,000000,24.88,24.9,24.78,24.82,44558,0
+ATHS.US,D,20240812,000000,24.82,24.86,24.79,24.81,44955,0
+ATHS.US,D,20240813,000000,24.89,24.97,24.79,24.82,196016,0
+ATHS.US,D,20240814,000000,24.85,25.03,24.83,25.01,93041,0
+ATHS.US,D,20240815,000000,25.06,25.17,24.95,25.13,106375,0
+ATHS.US,D,20240816,000000,25.14,25.2,25.14,25.18,51512,0
+ATHS.US,D,20240819,000000,25.22,25.32,25.2,25.31,74295,0
+ATHS.US,D,20240820,000000,25.34,25.38,25.25,25.37,39455,0
+ATHS.US,D,20240821,000000,25.39,25.46,25.3701,25.43,39538,0
+ATHS.US,D,20240822,000000,25.43,25.43,25.35,25.38,25681,0
+ATHS.US,D,20240823,000000,25.47,25.47,25.4,25.42,40367,0
+ATHS.US,D,20240826,000000,25.47,25.47,25.39,25.44,21375,0
+ATHS.US,D,20240827,000000,25.45,25.5199,25.4,25.4999,36085,0
+ATHS.US,D,20240828,000000,25.5,25.5116,25.455,25.49,26378,0
+ATHS.US,D,20240829,000000,25.53,25.57,25.39,25.43,45145,0
+ATHS.US,D,20240830,000000,25.48,25.48,25.18,25.28,103167,0
+ATHS.US,D,20240903,000000,25.31,25.33,25.18,25.24,38411,0
+ATHS.US,D,20240904,000000,25.29,25.39,25.252,25.38,63300,0
+ATHS.US,D,20240905,000000,25.47,25.48,25.36,25.41,38882,0
+ATHS.US,D,20240906,000000,25.45,25.49,25.25,25.3,84554,0
+ATHS.US,D,20240909,000000,25.43,25.44,25.33,25.44,106300,0
+ATHS.US,D,20240910,000000,25.48,25.57,25.4,25.57,50736,0
+ATHS.US,D,20240911,000000,25.58,25.59,25.475,25.58,105397,0
+ATHS.US,D,20240912,000000,25.61,25.66,25.56,25.66,63165,0
+ATHS.US,D,20240913,000000,25.3,25.36,25.24,25.28,128912,0
+ATHS.US,D,20240916,000000,25.31,25.38,25.23,25.38,86083,0
+ATHS.US,D,20240917,000000,25.48,25.54,25.35,25.44,84550,0
+ATHS.US,D,20240918,000000,25.47,25.61,25.35,25.49,103600,0
+ATHS.US,D,20240919,000000,25.56,25.75,25.53,25.69,66455,0
+ATHS.US,D,20240920,000000,25.7,25.8,25.64,25.73,59638,0
+ATHS.US,D,20240923,000000,25.78,25.79,25.65,25.69,47367,0
+ATHS.US,D,20240924,000000,25.7,25.76,25.63,25.74,36810,0
+ATHS.US,D,20240925,000000,25.79,25.79,25.685,25.77,20793,0
+ATHS.US,D,20240926,000000,25.77,25.81,25.65,25.75,43554,0
+ATHS.US,D,20240927,000000,25.8,25.83,25.69,25.79,29318,0
+ATHS.US,D,20240930,000000,25.74,25.86,25.52,25.66,138378,0
+ATHS.US,D,20241001,000000,25.75,25.82,25.62,25.76,59258,0
+ATHS.US,D,20241002,000000,25.8,25.89,25.6601,25.8,19390,0
+ATHS.US,D,20241003,000000,25.82,25.84,25.75,25.8,29205,0
+ATHS.US,D,20241004,000000,25.79,25.79,25.65,25.77,17872,0
+ATHS.US,D,20241007,000000,25.77,25.77,25.55,25.56,53942,0
+ATHS.US,D,20241008,000000,25.63,25.69,25.56,25.62,26047,0
+ATHS.US,D,20241009,000000,25.65,25.68,25.52,25.52,41337,0
+ATHS.US,D,20241010,000000,25.55,25.57,25.41,25.5,52659,0
+ATHS.US,D,20241011,000000,25.49,25.58,25.47,25.56,65949,0
+ATHS.US,D,20241014,000000,25.56,25.62,25.5,25.57,39524,0
+ATHS.US,D,20241015,000000,25.61,25.73,25.59,25.67,33861,0
+ATHS.US,D,20241016,000000,25.71,25.77,25.65,25.66,37816,0
+ATHS.US,D,20241017,000000,25.67,25.7591,25.52,25.62,33012,0
+ATHS.US,D,20241018,000000,25.69,25.69,25.56,25.67,231172,0
+ATHS.US,D,20241021,000000,25.65,25.65,25.51,25.64,33823,0
+ATHS.US,D,20241022,000000,25.67,25.7,25.54,25.6,91928,0
+ATHS.US,D,20241023,000000,25.55,25.62,25.49,25.5,70024,0
+ATHS.US,D,20241024,000000,25.55,25.62,25.51,25.54,41295,0
+ATHS.US,D,20241025,000000,25.63,25.7,25.56,25.6,28545,0
+ATHS.US,D,20241028,000000,25.69,25.69,25.46,25.53,31566,0
+ATHS.US,D,20241029,000000,25.5,25.53,25.36,25.46,43001,0
+ATHS.US,D,20241030,000000,25.54,25.64,25.455,25.605,63295,0
+ATHS.US,D,20241031,000000,25.61,25.75,25.5,25.75,114691,0
+ATHS.US,D,20241101,000000,25.76,25.79,25.51,25.64,25427,0
+ATHS.US,D,20241104,000000,25.74,25.78,25.6,25.69,41830,0
+ATHS.US,D,20241105,000000,25.62,25.79,25.55,25.75,136128,0
+ATHS.US,D,20241106,000000,25.69,25.69,25.55,25.58,40930,0
+ATHS.US,D,20241107,000000,25.63,25.7,25.54,25.66,59172,0
+ATHS.US,D,20241108,000000,25.71,25.82,25.68,25.82,34815,0
+ATHS.US,D,20241111,000000,25.75,25.85,25.6,25.73,22183,0
+ATHS.US,D,20241112,000000,25.698985,25.71,25.51,25.52,29869,0
+ATHS.US,D,20241113,000000,25.67,25.67,25.52,25.54,26838,0
+ATHS.US,D,20241114,000000,25.63,25.64,25.46,25.56,16607,0
+ATHS.US,D,20241115,000000,25.515,25.57,25.47,25.53,14314,0
+ATHS.US,D,20241118,000000,25.57,25.67,25.48,25.54,26810,0
+ATHS.US,D,20241119,000000,25.545,25.59,25.41,25.49,41970,0
+ATHS.US,D,20241120,000000,25.555,25.74,25.38,25.49,39436,0
+ATHS.US,D,20241121,000000,25.52,25.59,25.44,25.5,44786,0
+ATHS.US,D,20241122,000000,25.53,25.63,25.51,25.57,16087,0
+ATHS.US,D,20241125,000000,25.68,25.68,25.5,25.58,40435,0
+ATHS.US,D,20241126,000000,25.57,25.58,25.44,25.52,50168,0
+ATHS.US,D,20241127,000000,25.55,25.6399,25.49,25.58,21369,0
+ATHS.US,D,20241129,000000,25.6,25.85,25.55,25.85,73906,0
+ATHS.US,D,20241202,000000,25.7492,25.81,25.7,25.72,11920,0
+ATHS.US,D,20241203,000000,25.75,25.78,25.6,25.7,29042,0
+ATHS.US,D,20241204,000000,25.68,25.75,25.61,25.74,25415,0
+ATHS.US,D,20241205,000000,25.735,25.8,25.66,25.78,27954,0
+ATHS.US,D,20241206,000000,25.7801,25.82,25.69,25.76,19481,0
+ATHS.US,D,20241209,000000,25.76,25.798,25.7,25.71,24688,0
+ATHS.US,D,20241210,000000,25.73,25.79,25.56,25.65,123043,0
+ATHS.US,D,20241211,000000,25.6947,25.78,25.6,25.6,77135,0
+ATHS.US,D,20241212,000000,25.65,25.7295,25.5,25.56,123408,0
+ATHS.US,D,20241213,000000,25.24,25.24,25.04,25.17,88541,0
+ATHS.US,D,20241216,000000,25.24,25.24,25.03,25.1,28028,0
+ATHS.US,D,20241217,000000,25.15,25.25,25.1,25.25,278336,0
+ATHS.US,D,20241218,000000,25.25,25.35,25.07,25.07,68249,0
+ATHS.US,D,20241219,000000,25.125,25.1599,25.01,25.05,216097,0
+ATHS.US,D,20241220,000000,25.1267,25.2699,25.03,25.08,40982,0
+ATHS.US,D,20241223,000000,25.11,25.14,25.03,25.05,18734,0
+ATHS.US,D,20241224,000000,25.08,25.15,25,25.14,33495,0
+ATHS.US,D,20241226,000000,25.1042,25.14,25.05,25.12,30703,0
+ATHS.US,D,20241227,000000,25.12,25.15,25.03,25.09,28248,0
+ATHS.US,D,20241230,000000,25.091997,25.33,25.07,25.25,36701,0
+ATHS.US,D,20241231,000000,25.2501,25.33,24.95,25.07,270090,0
+ATHS.US,D,20250102,000000,25.16,25.24,25.09,25.14,35901,0
+ATHS.US,D,20250103,000000,25.2,25.2799,25.1638,25.19,19735,0
+ATHS.US,D,20250106,000000,25.16,25.25,25.11,25.2,45759,0
+ATHS.US,D,20250107,000000,25.23,25.23,25.05,25.09,52802,0
+ATHS.US,D,20250108,000000,25.05,25.1771,25.05,25.08,31049,0
+ATHS.US,D,20250110,000000,25.05,25.1,24.92,25.08,78421,0
+ATHS.US,D,20250113,000000,25.048,25.13,24.93,25.09,95934,0
+ATHS.US,D,20250114,000000,25.11,25.18,25.08,25.13,24399,0
+ATHS.US,D,20250115,000000,25.8,25.8,25.24,25.33,193300,0
+ATHS.US,D,20250116,000000,25.35,25.4,25.25,25.34,25293,0
+ATHS.US,D,20250117,000000,25.35,25.4999,25.3,25.3,18520,0
+ATHS.US,D,20250121,000000,25.36,25.4,25.33,25.4,29155,0
+ATHS.US,D,20250122,000000,25.39,25.4699,25.35,25.4,22511,0
+ATHS.US,D,20250123,000000,25.3,25.4399,25.27,25.38,180401,0
+ATHS.US,D,20250124,000000,25.4,25.6,25.4,25.5,18964,0
+ATHS.US,D,20250127,000000,25.42,25.5493,25.38,25.53,34237,0
+ATHS.US,D,20250128,000000,25.53,25.54,25.36,25.38,28318,0
+ATHS.US,D,20250129,000000,25.58,25.58,25.27,25.35,35760,0
+ATHS.US,D,20250130,000000,25.43,25.5,25.42,25.43,22634,0
+ATHS.US,D,20250131,000000,25.4675,25.52,25.29,25.29,30889,0
+ATHS.US,D,20250203,000000,25.358,25.4777,25.28,25.325,11784,0
+ATHS.US,D,20250204,000000,26.25,26.25,25.29,25.33,262930,0
+ATHS.US,D,20250205,000000,25.45,25.54,25.43,25.49,13707,0
+ATHS.US,D,20250206,000000,25.52,25.55,25.3301,25.45,16118,0
+ATHS.US,D,20250207,000000,25.45,25.52,25.41,25.46,11262,0
+ATHS.US,D,20250210,000000,25.54,25.56,25.4501,25.56,18029,0
+ATHS.US,D,20250211,000000,25.55,25.56,25.49,25.56,13175,0
+ATHS.US,D,20250212,000000,25.43,25.5325,25.43,25.49,22611,0
+ATHS.US,D,20250213,000000,25.55,25.6,25.51,25.54,15627,0
+ATHS.US,D,20250214,000000,25.58,25.58,25.49,25.49,35312,0
+ATHS.US,D,20250218,000000,25.5,25.58,25.47,25.53,65046,0
+ATHS.US,D,20250219,000000,25.535,25.69,25.5,25.63,28407,0
+ATHS.US,D,20250220,000000,25.67,25.68,25.57,25.6485,20153,0
+ATHS.US,D,20250221,000000,25.61,25.65,25.5,25.55,18813,0
+ATHS.US,D,20250224,000000,25.533,25.55,25.5,25.53,31481,0
+ATHS.US,D,20250225,000000,25.588,25.67,25.55,25.65,23004,0
+ATHS.US,D,20250226,000000,25.599,25.82,25.599,25.8,125647,0
+ATHS.US,D,20250227,000000,25.81,25.86,25.75,25.79,17521,0
+ATHS.US,D,20250228,000000,25.87,25.895,25.8,25.89,42462,0
+ATHS.US,D,20250303,000000,25.765,25.995,25.76,25.9,28312,0
+ATHS.US,D,20250304,000000,25.86,25.95,25.71,25.75,32242,0
+ATHS.US,D,20250305,000000,25.87,25.87,25.65,25.69,49155,0
+ATHS.US,D,20250306,000000,25.6825,25.74,25.6,25.69,21264,0
+ATHS.US,D,20250307,000000,25.69,25.81,25.53,25.55,36453,0
+ATHS.US,D,20250310,000000,25.46,25.5,25.36,25.36,54143,0
+ATHS.US,D,20250311,000000,25.45,25.54,25.32,25.37,35135,0
+ATHS.US,D,20250312,000000,25.42,25.6,25.4,25.6,69563,0
+ATHS.US,D,20250313,000000,25.5722,25.6499,25.55,25.63,44002,0
+ATHS.US,D,20250314,000000,25.345,25.39,25.13,25.2,608940,0
+ATHS.US,D,20250317,000000,25.2,25.27,25.16,25.23,420674,0
+ATHS.US,D,20250318,000000,25.24,25.29,25.23,25.29,38453,0
+ATHS.US,D,20250319,000000,25.29,25.32,25.24,25.29,23175,0
+ATHS.US,D,20250320,000000,25.3,25.35,25.25,25.28,40752,0
+ATHS.US,D,20250321,000000,25.3205,25.3497,25.26,25.31,22189,0
+ATHS.US,D,20250324,000000,25.25,25.34,25.25,25.3,27233,0
+ATHS.US,D,20250325,000000,25.32,25.32,25.25,25.32,18794,0
+ATHS.US,D,20250326,000000,25.31,25.32,25.19,25.24,99871,0
+ATHS.US,D,20250327,000000,25.1201,25.2799,25.1201,25.26,93928,0
+ATHS.US,D,20250328,000000,25.27,25.27,25.23,25.24,92554,0
+ATHS.US,D,20250331,000000,25.2,25.2499,25.07,25.21,493926,0
+ATHS.US,D,20250401,000000,25.23,25.25,25.21,25.21,37191,0
+ATHS.US,D,20250402,000000,25.23,25.24,25.21,25.22,48266,0
+ATHS.US,D,20250403,000000,25.02,25.1623,24.945,24.99,72604,0
+ATHS.US,D,20250404,000000,24.91,24.99,24.77,24.91,151306,0
+ATHS.US,D,20250407,000000,24.75,24.85,24.03,24.43,115585,0
+ATHS.US,D,20250408,000000,24.58,24.78,24.471,24.56,69967,0
+ATHS.US,D,20250409,000000,24.45,24.9,24.24,24.8,168401,0
+ATHS.US,D,20250410,000000,24.64,24.69,24.38,24.42,55735,0
+ATHS.US,D,20250411,000000,24.58,24.58,24.01,24.12,37231,0
+ATHS.US,D,20250414,000000,24.33,24.7,24.2201,24.63,81217,0
+ATHS.US,D,20250415,000000,24.74,24.85,24.56,24.69,40037,0
+ATHS.US,D,20250416,000000,24.7,24.9182,24.65,24.71,32210,0
+ATHS.US,D,20250417,000000,24.9,24.91,24.7,24.77,14542,0
+ATHS.US,D,20250421,000000,24.75,24.8,24.4,24.79,56174,0
+ATHS.US,D,20250422,000000,24.81,24.84,24.66,24.7,32294,0
+ATHS.US,D,20250423,000000,24.99,25,24.81,24.94,16787,0
+ATHS.US,D,20250424,000000,25.1,25.13,24.99,25.06,12728,0
+ATHS.US,D,20250425,000000,25.15,25.15,24.9212,25,37326,0
+ATHS.US,D,20250428,000000,25,25.08,24.89,24.97,19346,0
+ATHS.US,D,20250429,000000,24.9245,24.99,24.88,24.97,30631,0
+ATHS.US,D,20250430,000000,24.86,24.95,24.75,24.75,45148,0
+ATHS.US,D,20250501,000000,24.8,24.85,24.61,24.78,17297,0
+ATHS.US,D,20250502,000000,24.82,24.9,24.76,24.9,18000,0
+ATHS.US,D,20250505,000000,24.9699,24.98,24.8,24.86,27568,0
+ATHS.US,D,20250506,000000,24.95,24.98,24.82,24.98,14873,0
+ATHS.US,D,20250507,000000,24.915,25.15,24.86,25.01,33182,0
+ATHS.US,D,20250508,000000,24.98,25.14,24.9,24.92,26726,0
+ATHS.US,D,20250509,000000,25,25,24.9,24.98,12540,0
+ATHS.US,D,20250512,000000,24.99,25.1699,24.85,24.9,60101,0
+ATHS.US,D,20250513,000000,24.928,24.99,24.84,24.86,8498,0
+ATHS.US,D,20250514,000000,24.87,24.9,24.73,24.74,27147,0
+ATHS.US,D,20250515,000000,24.81,24.9,24.7,24.88,41494,0
+ATHS.US,D,20250516,000000,24.89,24.9,24.78,24.85,40228,0
+ATHS.US,D,20250519,000000,24.8,24.9,24.79,24.89,36484,0
+ATHS.US,D,20250520,000000,24.97,25.11,24.75,24.82,85522,0
+ATHS.US,D,20250521,000000,24.82,24.86,24.45,24.54,31167,0
+ATHS.US,D,20250522,000000,24.55,24.9,24.52,24.9,30703,0
+ATHS.US,D,20250523,000000,24.66,24.89,24.6501,24.87,18671,0
+ATHS.US,D,20250527,000000,24.92,25.05,24.87,24.96,25152,0
+ATHS.US,D,20250528,000000,24.99,25.0599,24.81,24.81,24558,0
+ATHS.US,D,20250529,000000,24.9194,24.97,24.79,24.865,18192,0
+ATHS.US,D,20250530,000000,24.89,25.05,24.7,24.7,189501,0
+ATHS.US,D,20250602,000000,24.82,24.98,24.76,24.98,81503,0
+ATHS.US,D,20250603,000000,25.03,25.1,25,25.04,49120,0
+ATHS.US,D,20250604,000000,25.05,25.15,25,25.1,20846,0
+ATHS.US,D,20250605,000000,25.11,25.295,25.1006,25.19,69536,0
+ATHS.US,D,20250606,000000,25.25,25.3,25.13,25.19,30517,0
+ATHS.US,D,20250609,000000,25.1301,25.31,25.1301,25.23,21463,0
+ATHS.US,D,20250610,000000,25.29,25.33,25.23,25.3,17769,0
+ATHS.US,D,20250611,000000,25.31,25.37,25.15,25.26,18942,0
+ATHS.US,D,20250612,000000,25.3193,25.34,25.21,25.29,34331,0
+ATHS.US,D,20250613,000000,24.84,24.97,24.75,24.93,56851,0
+ATHS.US,D,20250616,000000,24.93,25.15,24.93,25.1,47223,0
+ATHS.US,D,20250617,000000,25.05,25.23,25,25.19,35430,0
+ATHS.US,D,20250618,000000,25.27,25.39,25.21,25.26,47494,0
+ATHS.US,D,20250620,000000,25.25,25.46,25.25,25.37,195352,0
+ATHS.US,D,20250623,000000,25.31,25.42,25.24,25.38,25911,0
+ATHS.US,D,20250624,000000,25.38,25.47,25.339,25.4,74887,0
+ATHS.US,D,20250625,000000,25.36,25.36,25.18,25.2,28713,0
+ATHS.US,D,20250626,000000,25.2552,25.2552,25.17,25.19,10274,0
+ATHS.US,D,20250627,000000,25.2999,25.2999,25.02,25.02,32136,0
+ATHS.US,D,20250630,000000,25.09,25.24,24.9,24.9,372258,0
+ATHS.US,D,20250701,000000,24.998,25.09,24.97,25.06,80115,0
+ATHS.US,D,20250702,000000,25.07,25.23,25.05,25.13,67299,0
+ATHS.US,D,20250703,000000,25.197,25.25,25.13,25.19,15415,0
+ATHS.US,D,20250707,000000,25.2,25.21,25.15,25.15,14954,0
+ATHS.US,D,20250708,000000,25.2,25.21,25.1,25.19,29740,0
+ATHS.US,D,20250709,000000,25.23,25.28,25.16,25.24,24729,0
+ATHS.US,D,20250710,000000,25.23,25.29,25.2,25.23,48304,0
+ATHS.US,D,20250711,000000,25.29,25.3,25.17,25.17,24248,0
+ATHS.US,D,20250714,000000,25.195,25.2,25.08,25.13,33476,0
+ATHS.US,D,20250715,000000,25.15,25.15,25.12,25.13,19497,0
+ATHS.US,D,20250716,000000,25.1995,25.22,25.09,25.15,27292,0
+ATHS.US,D,20250717,000000,25.2,25.2483,25.12,25.14,28368,0
+ATHS.US,D,20250718,000000,25.19,25.2,25.11,25.15,18673,0
+ATHS.US,D,20250721,000000,25.175,25.23,25.17,25.17,18945,0
+ATHS.US,D,20250722,000000,25.1601,25.1811,25.12,25.13,61883,0
+ATHS.US,D,20250723,000000,25.17,25.21,25.1,25.15,46605,0
+ATHS.US,D,20250724,000000,25.15,25.2,25.1,25.15,18679,0
+ATHS.US,D,20250725,000000,25.16,25.25,25.11,25.11,28965,0
+ATHS.US,D,20250728,000000,25.14,25.16,25.06,25.1,41679,0
+ATHS.US,D,20250729,000000,25.15,25.15,25.1,25.13,13842,0
+ATHS.US,D,20250730,000000,25.15,25.18,25.06,25.11,22252,0
+ATHS.US,D,20250731,000000,25.18,25.24,25.06,25.18,89712,0
+ATHS.US,D,20250801,000000,25.18,25.2067,25.16,25.2,12961,0
+ATHS.US,D,20250804,000000,25.2393,25.4,25.21,25.28,36726,0
+ATHS.US,D,20250805,000000,25.29,25.32,25.2,25.265,16083,0
+ATHS.US,D,20250806,000000,25.31,25.32,25.23,25.29,11485,0
+ATHS.US,D,20250807,000000,25.3994,25.43,25.2901,25.34,17815,0
+ATHS.US,D,20250808,000000,25.42,25.5,25.4103,25.47,16366,0
+ATHS.US,D,20250811,000000,25.49,25.55,25.47,25.55,16844,0
+ATHS.US,D,20250812,000000,25.52,25.55,25.485,25.5,33826,0
+ATHS.US,D,20250813,000000,25.531,25.58,25.5,25.5,55137,0
+ATHS.US,D,20250814,000000,25.58,25.68,25.549,25.63,13085,0
+ATHS.US,D,20250815,000000,25.64,25.67,25.58,25.63,8157,0
+ATHS.US,D,20250818,000000,25.65,25.72,25.65,25.7,14900,0
+ATHS.US,D,20250819,000000,25.73,25.89,25.715,25.84,29950,0
+ATHS.US,D,20250820,000000,25.87,25.92,25.69,25.75,33843,0
+ATHS.US,D,20250821,000000,25.71,25.79,25.6,25.65,13158,0
+ATHS.US,D,20250822,000000,25.76,25.77,25.5,25.5,43261,0
+ATHS.US,D,20250825,000000,25.56,25.605,25.405,25.44,26322,0
+ATHS.US,D,20250826,000000,25.455,25.4782,25.29,25.33,43080,0
+ATHS.US,D,20250827,000000,25.4,25.4299,25.37,25.4,13969,0
+ATHS.US,D,20250828,000000,25.46,25.55,25.401,25.401,13218,0
+ATHS.US,D,20250829,000000,25.52,25.53,25.28,25.35,55792,0
+ATHS.US,D,20250902,000000,25.35,25.56,25.35,25.4,11237,0
+ATHS.US,D,20250903,000000,25.48,25.54,25.42,25.51,18898,0
+ATHS.US,D,20250904,000000,25.55,25.84,25.49,25.8,38791,0
+ATHS.US,D,20250905,000000,25.97,25.99,25.8,25.84,23250,0
+ATHS.US,D,20250908,000000,25.85,25.96,25.85,25.87,19427,0
+ATHS.US,D,20250909,000000,25.9091,25.93,25.72,25.89,21143,0
+ATHS.US,D,20250910,000000,25.93,25.96,25.85,25.88,8190,0
+ATHS.US,D,20250911,000000,25.9,26.17,25.88,26.03,30318,0
+ATHS.US,D,20250912,000000,25.975,26.05,25.92,25.94,11958,0
+ATHS.US,D,20250915,000000,25.72,25.84,25.69,25.84,23040,0
+ATHS.US,D,20250916,000000,25.76,25.84,25.74,25.82,4558,0
+ATHS.US,D,20250917,000000,25.91,25.976,25.8,25.94,9043,0
+ATHS.US,D,20250918,000000,26.0199,26.02,25.41,25.75,33300,0
+ATHS.US,D,20250919,000000,25.75,25.82,25.71,25.71,16920,0
+ATHS.US,D,20250922,000000,25.78,25.81,25.75,25.77,16766,0
+ATHS.US,D,20250923,000000,25.79,26,25.7,25.98,31370,0
+ATHS.US,D,20250924,000000,26.0399,26.0399,25.85,25.92,22200,0
+ATHS.US,D,20250925,000000,25.81,25.98,25.73,25.76,15660,0
+ATHS.US,D,20250926,000000,25.79,25.9,25.72,25.77,9747,0
+ATHS.US,D,20250929,000000,25.822,25.87,25.54,25.56,25757,0
+ATHS.US,D,20250930,000000,25.82,25.82,25.48,25.56,51290,0
+ATHS.US,D,20251001,000000,25.64,25.78,25.61,25.72,21062,0
+ATHS.US,D,20251002,000000,25.789,25.789,25.67,25.675,12270,0
+ATHS.US,D,20251003,000000,25.8,25.83,25.78,25.79,33735,0
+ATHS.US,D,20251006,000000,25.82,25.88,25.76,25.8,30771,0
+ATHS.US,D,20251007,000000,25.77,25.8153,25.69,25.7,38528,0
+ATHS.US,D,20251008,000000,25.73,25.73,25.6964,25.715,11781,0
+ATHS.US,D,20251009,000000,25.72,25.73,25.43,25.52,23621,0
+ATHS.US,D,20251010,000000,25.56,25.62,25.41,25.41,21180,0
+ATHS.US,D,20251013,000000,25.5,25.5,25.42,25.43,14202,0
+ATHS.US,D,20251014,000000,25.365,25.46,25.35,25.41,31863,0
+ATHS.US,D,20251015,000000,25.545,25.545,25.26,25.37,32117,0
+ATHS.US,D,20251016,000000,25.27,25.3993,25.24,25.34,17019,0
+ATHS.US,D,20251017,000000,25.3272,25.3599,25.27,25.28,34677,0
+ATHS.US,D,20251020,000000,25.4,25.4,25.29,25.3,72752,0
+ATHS.US,D,20251021,000000,25.36,25.4,25.32,25.33,48817,0
+ATHS.US,D,20251022,000000,25.3386,25.37,25.2699,25.3,37301,0
+ATHS.US,D,20251023,000000,25.3,25.34,25.27,25.29,20896,0
+ATHS.US,D,20251024,000000,25.3399,25.3399,25.3,25.31,5918,0
+ATHS.US,D,20251027,000000,25.3368,25.36,25.29,25.305,22589,0
+ATHS.US,D,20251028,000000,25.3,25.34,25.28,25.29,23820,0
+ATHS.US,D,20251029,000000,25.3,25.44,25.29,25.3,102767,0
+ATHS.US,D,20251030,000000,25.25,25.3,25.239,25.275,46944,0
+ATHS.US,D,20251031,000000,25.28,25.44,25.24,25.25,212545,0
+ATHS.US,D,20251103,000000,25.284,25.29,25.15,25.18,142347,0
+ATHS.US,D,20251104,000000,25.12,25.18,25.09,25.17,76252,0
+ATHS.US,D,20251105,000000,25.1799,25.25,25.17,25.21,37518,0
+ATHS.US,D,20251106,000000,25.18,25.33,25.18,25.28,67976,0
+ATHS.US,D,20251107,000000,25.19,25.4,25.19,25.39,33636,0
+ATHS.US,D,20251110,000000,25.41,25.52,25.41,25.48,44027,0
+ATHS.US,D,20251111,000000,25.47,25.5,25.42,25.44,16637,0
+ATHS.US,D,20251112,000000,25.5,25.53,25.44,25.53,38419,0
+ATHS.US,D,20251113,000000,25.46,25.53,25.31,25.31,17145,0
+ATHS.US,D,20251114,000000,25.32,25.39,25.26,25.37,18615,0
+ATHS.US,D,20251117,000000,25.35,25.4361,25.32,25.33,26287,0
+ATHS.US,D,20251118,000000,25.35,25.41,25.3,25.37,15340,0
+ATHS.US,D,20251119,000000,25.35,25.46,25.31,25.39,40771,0
+ATHS.US,D,20251120,000000,25.35,25.44,25.22,25.22,30512,0
+ATHS.US,D,20251121,000000,25.47,25.49,25.22,25.31,14855,0
+ATHS.US,D,20251124,000000,25.3,25.4,25.2501,25.3,14145,0
+ATHS.US,D,20251125,000000,25.26,25.37,25.14,25.16,130534,0
+ATHS.US,D,20251126,000000,25.18,25.28,25.17,25.19,131694,0
+ATHS.US,D,20251128,000000,25.22,25.24,25.18,25.22,27837,0
+ATHS.US,D,20251201,000000,25.21,25.25,25.14,25.17,47752,0
+ATHS.US,D,20251202,000000,25.1644,25.24,25.14,25.21,59882,0
+ATHS.US,D,20251203,000000,25.2,25.25,25.2,25.24,38164,0
+ATHS.US,D,20251204,000000,25.23,25.26,25.21,25.23,37158,0
+ATHS.US,D,20251205,000000,25.24,25.33,25.23,25.27,25085,0
+ATHS.US,D,20251208,000000,25.27,25.3194,25.195,25.21,74807,0
+ATHS.US,D,20251209,000000,25.25,25.34,25.22,25.23,69934,0
+ATHS.US,D,20251210,000000,25.3,25.3499,25.25,25.27,36233,0
+ATHS.US,D,20251211,000000,25.32,25.34,25.27,25.34,32032,0
+ATHS.US,D,20251212,000000,25.32,25.34,25.2544,25.31,42333,0
+ATHS.US,D,20251215,000000,24.99,25.06,24.97,24.98,56752,0
+ATHS.US,D,20251216,000000,25.0596,25.0799,24.99,25.06,22492,0
+ATHS.US,D,20251217,000000,25.08,25.1,25.03,25.05,24261,0
+ATHS.US,D,20251218,000000,25.119576,25.1599,25.05,25.11,21573,0
+ATHS.US,D,20251219,000000,25.116667,25.13,25.05,25.05,32881,0
+ATHS.US,D,20251222,000000,25.0897,25.09,25.05,25.07,40078,0
+ATHS.US,D,20251223,000000,25.05,25.1,25.01,25.03,63471,0
+ATHS.US,D,20251224,000000,25.03,25.14,25.01,25.12,22792,0
+ATHS.US,D,20251226,000000,25.105,25.18,25.086,25.16,23408,0
+ATHS.US,D,20251229,000000,25.11,25.1799,25.08,25.1,29728,0
+ATHS.US,D,20251230,000000,25.07,25.15,25.02,25.03,141285,0
+ATHS.US,D,20251231,000000,25.05,25.0895,25,25.02,48031,0
+ATHS.US,D,20260102,000000,25.08,25.11,25.05,25.08,31186,0
+ATHS.US,D,20260105,000000,25.12,25.18,25.06,25.06,51182,0
+ATHS.US,D,20260106,000000,25.07,25.11,25.04,25.06,33173,0
+ATHS.US,D,20260107,000000,25.1,25.1158,25.04,25.05,35036,0
+ATHS.US,D,20260108,000000,25.05,25.0999,25.03,25.06,75765,0
+ATHS.US,D,20260109,000000,25.07,25.13,25.07,25.12,22143,0
+ATHS.US,D,20260112,000000,25.12,25.12,25.07,25.08,25506,0
+ATHS.US,D,20260113,000000,25.11,25.23,25.09,25.2,53193,0
+ATHS.US,D,20260114,000000,25.12,25.2,25.12,25.17,29449,0
+ATHS.US,D,20260115,000000,25.16,25.29,25.15,25.2582,30295,0
+ATHS.US,D,20260116,000000,25.26,25.29,25.17,25.19,43884,0
+ATHS.US,D,20260120,000000,25.12,25.22,25.12,25.15,38316,0
+ATHS.US,D,20260121,000000,25.1585,25.2,25.12,25.18,18811,0
+ATHS.US,D,20260122,000000,25.26,25.26,25.13,25.22,51334,0
+ATHS.US,D,20260123,000000,25.1601,25.25,25.15,25.22,34377,0
+ATHS.US,D,20260126,000000,25.22,25.26,25.14,25.21,19060,0
+ATHS.US,D,20260127,000000,25.22,25.24,25.2,25.2,38273,0
+ATHS.US,D,20260128,000000,25.17,25.25,25.14,25.235,41102,0
+ATHS.US,D,20260129,000000,25.25,25.28,25.19,25.23,34787,0
+ATHS.US,D,20260130,000000,25.2,25.28,25.2,25.28,28444,0
+ATHS.US,D,20260202,000000,25.24,25.43,25.24,25.37,33426,0
+ATHS.US,D,20260203,000000,25.36,25.38,25.17,25.2,30264,0
+ATHS.US,D,20260204,000000,25.25,25.3,25.2,25.29,16226,0
+ATHS.US,D,20260205,000000,25.35,25.3583,25.24,25.27,10979,0
+ATHS.US,D,20260206,000000,25.2201,25.35,25.2,25.31,25673,0
+ATHS.US,D,20260209,000000,25.23,25.3,25.23,25.28,6972,0
+ATHS.US,D,20260210,000000,25.28,25.35,25.28,25.35,13155,0
+ATHS.US,D,20260211,000000,25.35,25.35,25.27,25.3,19450,0
+ATHS.US,D,20260212,000000,25.32,25.4,25.25,25.28,69739,0
+ATHS.US,D,20260213,000000,25.32,25.36,25.26,25.26,38687,0
+ATHS.US,D,20260217,000000,25.32,25.56,25.262,25.56,72971,0
+ATHS.US,D,20260218,000000,25.46,25.6,25.44,25.47,21281,0

daily/us/nyse stocks/1/ba_a.us.txt

@@ -0,0 +1,319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BA_A.US,D,20241108,000000,54.67,54.67,53.32,53.8333,7825459,0
+BA_A.US,D,20241111,000000,53.8896,54,53,53.36,2671646,0
+BA_A.US,D,20241112,000000,53.11,53.5,51.951,52.36,1513366,0
+BA_A.US,D,20241113,000000,52.5,52.9447,50.5431,50.9479,4917253,0
+BA_A.US,D,20241114,000000,51.08,51.26,50.04,50.39,1205083,0
+BA_A.US,D,20241115,000000,50.15,50.9,50.1,50.9,988683,0
+BA_A.US,D,20241118,000000,51,53.33,50.5,51.91,1273489,0
+BA_A.US,D,20241119,000000,51.53,52.42,51.49,52.41,1529973,0
+BA_A.US,D,20241120,000000,52.73,52.99,52.29,52.5,1242111,0
+BA_A.US,D,20241121,000000,52.55,52.75,51.3,51.9,1091304,0
+BA_A.US,D,20241122,000000,51.98,55,51.96,53.45,1741207,0
+BA_A.US,D,20241125,000000,53.6,54.54,53.55,54.5,1301454,0
+BA_A.US,D,20241126,000000,54.27,55.5,53.66,54.12,1807607,0
+BA_A.US,D,20241127,000000,54.43,54.99,53.99,54.4,615381,0
+BA_A.US,D,20241129,000000,54.74,55.85,54.71,55.39,4759182,0
+BA_A.US,D,20241202,000000,55.78,56.616,55.5,55.77,970778,0
+BA_A.US,D,20241203,000000,55.5,55.81,55.155,55.46,916528,0
+BA_A.US,D,20241204,000000,55.53,56.79,55.25,56.21,2273982,0
+BA_A.US,D,20241205,000000,56.53,57.75,55.75,55.96,380679,0
+BA_A.US,D,20241206,000000,56.16,56.5,55.02,55.22,134331,0
+BA_A.US,D,20241209,000000,55.5,57.38,55.5,56.13,733497,0
+BA_A.US,D,20241210,000000,56.84,58.63,56.84,57.75,1714261,0
+BA_A.US,D,20241211,000000,58.29,59.96,58.19,58.59,1428926,0
+BA_A.US,D,20241212,000000,59.16,59.33,58.49,59.1,2423836,0
+BA_A.US,D,20241213,000000,59.14,59.64,58.76,59.57,296697,0
+BA_A.US,D,20241216,000000,59.46,60.97,58.72,60.47,542481,0
+BA_A.US,D,20241217,000000,60.46,61.17,60.02,60.44,529775,0
+BA_A.US,D,20241218,000000,60.5,61.71,59.8829,60.35,552474,0
+BA_A.US,D,20241219,000000,61,62.85,60.14,61.63,2199424,0
+BA_A.US,D,20241220,000000,61.9,62.83,61.55,61.65,1062173,0
+BA_A.US,D,20241223,000000,61.65,62.34,60.91,61.72,135391,0
+BA_A.US,D,20241224,000000,61.68,62.56,61.66,62.07,50495,0
+BA_A.US,D,20241226,000000,62.12,63.41,61.94,62.56,2033544,0
+BA_A.US,D,20241227,000000,62.54,62.76,62.3292,62.62,565085,0
+BA_A.US,D,20241230,000000,61,64.57,59.83,61.67,2252173,0
+BA_A.US,D,20241231,000000,61,61.46,60.45,60.89,11452234,0
+BA_A.US,D,20250102,000000,60.99,61.34,58.86,59.61,82365,0
+BA_A.US,D,20250103,000000,59.42,59.97,58.89,58.96,353520,0
+BA_A.US,D,20250106,000000,60.9,60.9,59.16,59.36,526030,0
+BA_A.US,D,20250107,000000,59.34,60.95,59.34,59.67,515436,0
+BA_A.US,D,20250108,000000,59.66,60.04,58.88,59.46,442729,0
+BA_A.US,D,20250110,000000,59.41,59.83,58.33,59.51,368034,0
+BA_A.US,D,20250113,000000,59.19,59.64,58.7,58.91,164033,0
+BA_A.US,D,20250114,000000,58.7,58.94,57.4476,58,879209,0
+BA_A.US,D,20250115,000000,58.7,58.75,57.82,57.86,791200,0
+BA_A.US,D,20250116,000000,58.2,59.05,57.98,58.78,1080804,0
+BA_A.US,D,20250117,000000,58.95,59.3499,57.21,57.21,1020875,0
+BA_A.US,D,20250121,000000,59.27,60.5,58.85,60.42,339123,0
+BA_A.US,D,20250122,000000,60.43,60.86,59.8,60.11,266960,0
+BA_A.US,D,20250123,000000,60.02,61.15,60.01,61.15,664569,0
+BA_A.US,D,20250124,000000,60.16,61.29,60.16,60.38,345229,0
+BA_A.US,D,20250127,000000,60.39,60.98,60.03,60.23,209168,0
+BA_A.US,D,20250128,000000,62.21,63.74,60.17,60.7,444664,0
+BA_A.US,D,20250129,000000,61.89,61.94,59,60.07,239340,0
+BA_A.US,D,20250130,000000,59.84,61.45,59.84,61.45,149727,0
+BA_A.US,D,20250131,000000,58,61.92,58,59.99,638611,0
+BA_A.US,D,20250203,000000,60.49,60.75,59.69,60.15,1756288,0
+BA_A.US,D,20250204,000000,60.16,60.3,59.79,60.3,464512,0
+BA_A.US,D,20250205,000000,60.29,61.81,60.29,61.8,414981,0
+BA_A.US,D,20250206,000000,62,62.77,61.55,62.65,46956,0
+BA_A.US,D,20250207,000000,62.57,62.7409,61.595,61.75,88904,0
+BA_A.US,D,20250210,000000,61.97,61.97,61.31,61.52,730168,0
+BA_A.US,D,20250211,000000,60.97,61.86,60.78,61.6,91221,0
+BA_A.US,D,20250212,000000,60.9,63.24,60.5,63.02,1450750,0
+BA_A.US,D,20250213,000000,63.41,63.51,62.74,62.89,2601929,0
+BA_A.US,D,20250214,000000,62.83,63.2,62.33,62.69,84070,0
+BA_A.US,D,20250218,000000,62.83,63.68,62.53,62.84,2525804,0
+BA_A.US,D,20250219,000000,63.21,63.43,62.25,63.25,2848946,0
+BA_A.US,D,20250220,000000,63.25,63.5,61.59,61.6,583104,0
+BA_A.US,D,20250221,000000,61.5,61.73,60.09,60.85,293535,0
+BA_A.US,D,20250224,000000,60.98,62.37,60.72,61.58,511354,0
+BA_A.US,D,20250225,000000,61.5,62.0799,60.6799,60.99,100934,0
+BA_A.US,D,20250226,000000,61.21,61.21,59.4,59.6,94937,0
+BA_A.US,D,20250227,000000,59.92,60.687,59.52,59.8725,141930,0
+BA_A.US,D,20250228,000000,60,60.46,59.01,59.88,1151341,0
+BA_A.US,D,20250303,000000,60.75,60.8,58.63,58.87,40407,0
+BA_A.US,D,20250304,000000,58.04,58.48,55.46,55.85,460345,0
+BA_A.US,D,20250305,000000,56.045,57.49,55.56,57.08,758137,0
+BA_A.US,D,20250306,000000,56.3,56.95,55.75,55.92,282513,0
+BA_A.US,D,20250307,000000,55.72,55.97,53.47,54.9,1498937,0
+BA_A.US,D,20250310,000000,53.25,53.96,52.52,53.2571,1028230,0
+BA_A.US,D,20250311,000000,53.17,56.26,52.55,54.52,989573,0
+BA_A.US,D,20250312,000000,55.71,56.12,54.67,56.12,456710,0
+BA_A.US,D,20250313,000000,55.483,56.58,55.483,56,322346,0
+BA_A.US,D,20250314,000000,56.2,56.98,56.19,56.57,55283,0
+BA_A.US,D,20250317,000000,56.61,57.05,56.21,56.66,57517,0
+BA_A.US,D,20250318,000000,56.2302,56.96,56.12,56.8,65148,0
+BA_A.US,D,20250319,000000,57.82,60.07,57.35,59.81,4697187,0
+BA_A.US,D,20250320,000000,59.18,59.96,58.99,59.92,317724,0
+BA_A.US,D,20250321,000000,60,62.55,59.3,61.21,5632793,0
+BA_A.US,D,20250324,000000,63,63,61.75,61.89,409086,0
+BA_A.US,D,20250325,000000,62.21,62.89,61.96,62.36,125166,0
+BA_A.US,D,20250326,000000,62.5,62.5,60.82,61.08,321513,0
+BA_A.US,D,20250327,000000,61.29,62.105,60.97,61.3,1307238,0
+BA_A.US,D,20250328,000000,61.06,61.68,59.51,59.89,595661,0
+BA_A.US,D,20250331,000000,59.23,59.83,58.225,59.83,2395129,0
+BA_A.US,D,20250401,000000,58.19,58.5,57.13,57.91,162945,0
+BA_A.US,D,20250402,000000,57.08,58.68,57.08,58.16,1194187,0
+BA_A.US,D,20250403,000000,56.01,56.5,53.32,53.46,697847,0
+BA_A.US,D,20250404,000000,52.17,52.7,48.36,49.22,2312204,0
+BA_A.US,D,20250407,000000,48.15,51.95,47.25,49.93,580064,0
+BA_A.US,D,20250408,000000,51.9,52,49.59,50.17,197696,0
+BA_A.US,D,20250409,000000,50.25,55.66,49.94,55.66,288434,0
+BA_A.US,D,20250410,000000,54.11,54.99,53.07,53.9,2233351,0
+BA_A.US,D,20250411,000000,53.2,54.35,53.15,54.35,1297705,0
+BA_A.US,D,20250414,000000,55,55.63,54.5045,55.0071,106393,0
+BA_A.US,D,20250415,000000,54.33,54.85,53.8201,54,462521,0
+BA_A.US,D,20250416,000000,53.78,54.51,53.5,54.15,234170,0
+BA_A.US,D,20250417,000000,54.59,56.21,54.55,55.93,94419,0
+BA_A.US,D,20250421,000000,54.5,54.96,54.2,54.75,48921,0
+BA_A.US,D,20250422,000000,55.78,56,54.94,55.95,1455599,0
+BA_A.US,D,20250423,000000,59.09,59.48,57.85,58.67,222114,0
+BA_A.US,D,20250424,000000,58.21,59.97,58.12,59.75,618964,0
+BA_A.US,D,20250425,000000,60.48,60.67,59.7,60.2,1885714,0
+BA_A.US,D,20250428,000000,61.18,66.1099,60.93,61.32,1071964,0
+BA_A.US,D,20250429,000000,61.61,63,61.2,63,949441,0
+BA_A.US,D,20250430,000000,60.57,61.93,60.25,61.38,412403,0
+BA_A.US,D,20250501,000000,61.9,62.14,61.5,61.51,1566119,0
+BA_A.US,D,20250502,000000,62.26,64,61.665,62.55,762779,0
+BA_A.US,D,20250505,000000,62.49,63.28,62.25,62.65,1480526,0
+BA_A.US,D,20250506,000000,62.54,62.86,61.98,62.72,646808,0
+BA_A.US,D,20250507,000000,62.52,62.64,61.85,62.33,274172,0
+BA_A.US,D,20250508,000000,62.71,64.8038,62.69,64.29,1245514,0
+BA_A.US,D,20250509,000000,64.71,64.86,64.09,64.6,490652,0
+BA_A.US,D,20250512,000000,65.45,65.93,64.62,65.56,1382754,0
+BA_A.US,D,20250513,000000,66.97,67.48,65.79,66.9,436300,0
+BA_A.US,D,20250514,000000,67.305,68.52,67.14,67.2,386361,0
+BA_A.US,D,20250515,000000,68.1436,68.2,67.37,67.53,1797959,0
+BA_A.US,D,20250516,000000,67.6944,67.87,66.628,67.62,461032,0
+BA_A.US,D,20250519,000000,67.2917,67.35,66.92,67.28,215622,0
+BA_A.US,D,20250520,000000,67.945,68.2,67.73,67.89,211271,0
+BA_A.US,D,20250521,000000,67.45,67.7,66.29,66.615,42843,0
+BA_A.US,D,20250522,000000,66.3701,67.02,66.24,66.59,68591,0
+BA_A.US,D,20250523,000000,65.85,66.62,65.81,66.36,94083,0
+BA_A.US,D,20250527,000000,66.71,66.81,66.01,66.02,102780,0
+BA_A.US,D,20250528,000000,66.42,66.42,65.83,66.15,252740,0
+BA_A.US,D,20250529,000000,66.22,68.87,66.2,67.85,624105,0
+BA_A.US,D,20250530,000000,66.41,67.78,66.41,67.32,1206458,0
+BA_A.US,D,20250602,000000,68.375,69,67.72,68.86,323784,0
+BA_A.US,D,20250603,000000,69.07,69.9,68.92,69.4,374838,0
+BA_A.US,D,20250604,000000,68.97,69.49,68.85,69.01,93035,0
+BA_A.US,D,20250605,000000,68.7041,68.92,68.25,68.27,19343,0
+BA_A.US,D,20250606,000000,68.63,68.63,68.11,68.4,43973,0
+BA_A.US,D,20250609,000000,68.85,70.87,68.85,70.66,1640823,0
+BA_A.US,D,20250610,000000,70.46,70.7,69.37,70.26,238856,0
+BA_A.US,D,20250611,000000,69.97,70.27,69.25,69.71,148757,0
+BA_A.US,D,20250612,000000,66.58,67.41,66.1,66.51,2061449,0
+BA_A.US,D,20250613,000000,65.755,66.5,64.5,65.67,1285431,0
+BA_A.US,D,20250616,000000,66.07,66.65,65.73,65.74,293601,0
+BA_A.US,D,20250617,000000,66.12,66.695,65.42,65.85,180485,0
+BA_A.US,D,20250618,000000,65.75,66.05,64.78,65.22,301891,0
+BA_A.US,D,20250620,000000,65.6,65.865,65.13,65.39,124898,0
+BA_A.US,D,20250623,000000,65.29,66.215,64.98,66.17,38346,0
+BA_A.US,D,20250624,000000,66.29,66.51,65.82,66.06,456769,0
+BA_A.US,D,20250625,000000,65.45,65.93,65.25,65.25,206386,0
+BA_A.US,D,20250626,000000,65.94,66.88,65.8,66.46,70096,0
+BA_A.US,D,20250627,000000,67.5,70.04,66.75,70.04,111152,0
+BA_A.US,D,20250630,000000,69.72,70.65,67.88,68,570469,0
+BA_A.US,D,20250701,000000,67.6,68.09,67.01,67.76,103485,0
+BA_A.US,D,20250702,000000,67.83,68.73,67.83,68.24,20055,0
+BA_A.US,D,20250703,000000,68.7788,69.66,68.7788,69.34,65491,0
+BA_A.US,D,20250707,000000,69.25,70,69.02,69.99,822570,0
+BA_A.US,D,20250708,000000,70.02,70.43,69.12,70.12,371284,0
+BA_A.US,D,20250709,000000,70.68,73.13,70.68,72.26,2137289,0
+BA_A.US,D,20250710,000000,72.26,72.5339,71.67,72.29,1355199,0
+BA_A.US,D,20250711,000000,72.48,72.75,72.18,72.47,1422694,0
+BA_A.US,D,20250714,000000,73.69,73.69,72.5787,73.39,190147,0
+BA_A.US,D,20250715,000000,73.23,74.02,72.92,73.4,54367,0
+BA_A.US,D,20250716,000000,73.71,73.78,72.86,72.86,107887,0
+BA_A.US,D,20250717,000000,73.245,73.9,72.55,73.46,1378056,0
+BA_A.US,D,20250718,000000,73.66,73.96,72.48,73.35,94733,0
+BA_A.US,D,20250721,000000,72.915,73.82,72.915,73.18,64531,0
+BA_A.US,D,20250722,000000,72.88,73.23,72.149,73.03,103065,0
+BA_A.US,D,20250723,000000,73.25,74.78,72.82,74.18,40377,0
+BA_A.US,D,20250724,000000,74.45,74.76,73.49,73.75,40146,0
+BA_A.US,D,20250725,000000,73.58,74.44,73.35,74.44,116624,0
+BA_A.US,D,20250728,000000,74.4028,75.14,74.07,75.14,243473,0
+BA_A.US,D,20250729,000000,75.71,76.59,72.005,72.39,518491,0
+BA_A.US,D,20250730,000000,72.73,73.66,71.87,72.08,119862,0
+BA_A.US,D,20250731,000000,71.65,71.86,70.7,70.7,1914891,0
+BA_A.US,D,20250801,000000,70.36,71.21,69.574,71.03,687872,0
+BA_A.US,D,20250804,000000,70.62,71.3799,70.13,70.94,446613,0
+BA_A.US,D,20250805,000000,71.53,72.12,70.84,71.69,38986,0
+BA_A.US,D,20250806,000000,71.86,72.3,71.52,72.09,134187,0
+BA_A.US,D,20250807,000000,72.42,73,71.9717,72.72,10741,0
+BA_A.US,D,20250808,000000,72.87,73.4934,72.87,73.21,59505,0
+BA_A.US,D,20250811,000000,73.23,73.23,72.03,72.03,62027,0
+BA_A.US,D,20250812,000000,72.58,74,72.58,73.94,606121,0
+BA_A.US,D,20250813,000000,74.48,74.66,73.45,74.12,599986,0
+BA_A.US,D,20250814,000000,74.16,74.49,73.6,74.25,131698,0
+BA_A.US,D,20250815,000000,74,75.07,74,75.07,1140074,0
+BA_A.US,D,20250818,000000,74.68,74.98,73.32,74.07,82548,0
+BA_A.US,D,20250819,000000,73.555,73.7,71.65,72.08,75921,0
+BA_A.US,D,20250820,000000,72.1,72.23,71.67,72.14,307795,0
+BA_A.US,D,20250821,000000,72.11,72.5,71.66,71.73,227479,0
+BA_A.US,D,20250822,000000,73.101,74.26,72.2,73.22,414105,0
+BA_A.US,D,20250825,000000,73.16,73.16,72.4,72.65,11318,0
+BA_A.US,D,20250826,000000,73.29,74.67,72.71,74.67,129164,0
+BA_A.US,D,20250827,000000,74.91,74.94,74.185,74.84,94995,0
+BA_A.US,D,20250828,000000,75.1,75.15,74.725,74.8419,495695,0
+BA_A.US,D,20250829,000000,74.6699,75.61,74.42,74.42,263670,0
+BA_A.US,D,20250902,000000,73.655,75.58,73.655,75.44,218347,0
+BA_A.US,D,20250903,000000,73.9601,74.2351,73.56,74.14,61808,0
+BA_A.US,D,20250904,000000,74.13,74.13,73.67,73.71,644002,0
+BA_A.US,D,20250905,000000,73.43,73.47,72.575,73.25,163888,0
+BA_A.US,D,20250908,000000,73.8,74.34,73.26,74.01,188329,0
+BA_A.US,D,20250909,000000,73.3898,73.65,73.1512,73.5,41322,0
+BA_A.US,D,20250910,000000,73.5,73.5,72.67,72.95,63881,0
+BA_A.US,D,20250911,000000,73.16,73.7122,70.64,70.7,207545,0
+BA_A.US,D,20250912,000000,71,71,69.62,69.79,2907216,0
+BA_A.US,D,20250915,000000,69.84,70.0456,69.53,69.8,1596188,0
+BA_A.US,D,20250916,000000,69.76,69.8792,69.05,69.58,133018,0
+BA_A.US,D,20250917,000000,69.84,69.89,69,69.21,240094,0
+BA_A.US,D,20250918,000000,69.19,69.91,69.02,69.7,63975,0
+BA_A.US,D,20250919,000000,70.03,70.12,69.15,69.9,54499,0
+BA_A.US,D,20250922,000000,69.76,70.41,68.47,68.79,59732,0
+BA_A.US,D,20250923,000000,70,70.6875,69.34,69.765,81518,0
+BA_A.US,D,20250924,000000,70.18,70.28,69.45,69.45,26199,0
+BA_A.US,D,20250925,000000,69.05,69.88,68.89,69,93370,0
+BA_A.US,D,20250926,000000,71.273,71.85,70.8,71.17,474963,0
+BA_A.US,D,20250929,000000,71.17,71.17,69.58,70.23,90462,0
+BA_A.US,D,20250930,000000,69.54,70.68,68.92,69.57,520892,0
+BA_A.US,D,20251001,000000,68.84,68.98,68.48,68.9,155596,0
+BA_A.US,D,20251002,000000,69.06,69.81,69.01,69.58,143768,0
+BA_A.US,D,20251003,000000,69.59,69.77,68.97,69.18,27295,0
+BA_A.US,D,20251006,000000,69.63,70.66,69.19,69.96,151171,0
+BA_A.US,D,20251007,000000,70.87,71.13,69.98,70.79,23399,0
+BA_A.US,D,20251008,000000,70.77,71.8699,70.77,71.73,414297,0
+BA_A.US,D,20251009,000000,71.73,71.73,69.05,69.07,1120157,0
+BA_A.US,D,20251010,000000,69.41,69.72,67.62,67.62,27917,0
+BA_A.US,D,20251013,000000,68.2495,69.07,68.2495,68.88,2686806,0
+BA_A.US,D,20251014,000000,68.36,69.4601,68.36,68.94,901249,0
+BA_A.US,D,20251015,000000,68.75,68.89,68.14,68.89,170329,0
+BA_A.US,D,20251016,000000,68.72,69.27,67.68,68.42,159712,0
+BA_A.US,D,20251017,000000,67.95,68.72,67.84,68.28,35154,0
+BA_A.US,D,20251020,000000,68.83,69.4999,68.82,68.93,184390,0
+BA_A.US,D,20251021,000000,69.15,69.59,69,69.59,25064,0
+BA_A.US,D,20251022,000000,69.21,69.5,68.63,69.4,55919,0
+BA_A.US,D,20251023,000000,69.56,69.98,69.55,69.72,15460,0
+BA_A.US,D,20251024,000000,70.225,70.78,70.225,70.51,20254,0
+BA_A.US,D,20251027,000000,70.83,71.17,70.77,70.96,275652,0
+BA_A.US,D,20251028,000000,71.35,71.665,70.8,71.1,77013,0
+BA_A.US,D,20251029,000000,69.1776,69.9,68.23,68.94,216641,0
+BA_A.US,D,20251030,000000,67.5,67.51,64.88,65.17,1248333,0
+BA_A.US,D,20251031,000000,64.93,66.03,64.5056,64.72,236567,0
+BA_A.US,D,20251103,000000,65.33,66.2699,65.07,65.89,4083002,0
+BA_A.US,D,20251104,000000,65.27,65.89,64.02,64.04,33144,0
+BA_A.US,D,20251105,000000,64.2,64.28,63.49,64.28,3749851,0
+BA_A.US,D,20251106,000000,64.24,64.93,63.69,63.82,2593370,0
+BA_A.US,D,20251107,000000,63.08,63.74,62.753,63.68,40535,0
+BA_A.US,D,20251110,000000,63.57,63.68,63.1165,63.68,233221,0
+BA_A.US,D,20251111,000000,63.552,64.005,63.475,63.85,843420,0
+BA_A.US,D,20251112,000000,63.6,65.15,63.5,64.15,8838997,0
+BA_A.US,D,20251113,000000,63.946,64.3,63.445,63.78,1219378,0
+BA_A.US,D,20251114,000000,63.46,64.55,63.37,63.9,193296,0
+BA_A.US,D,20251117,000000,63.54,63.78,62.76,63.27,39683,0
+BA_A.US,D,20251118,000000,62.88,63.15,62.24,62.65,237713,0
+BA_A.US,D,20251119,000000,61.96,62.5,60.85,61.61,521740,0
+BA_A.US,D,20251120,000000,62.58,62.58,59.5892,60.03,944322,0
+BA_A.US,D,20251121,000000,60.01,60.38,59.35,60.1,612284,0
+BA_A.US,D,20251124,000000,59.88,60.2,59.31,60.05,315820,0
+BA_A.US,D,20251125,000000,60.06,62.3,59.5401,60.97,1388321,0
+BA_A.US,D,20251126,000000,61.35,62.47,61.1,62.2,280063,0
+BA_A.US,D,20251128,000000,62.31,63.96,62.16,63.22,675629,0
+BA_A.US,D,20251201,000000,62.772,63.22,62.17,62.25,216738,0
+BA_A.US,D,20251202,000000,64.97,67.34,63.52,67.04,1360965,0
+BA_A.US,D,20251203,000000,66.695,67.3399,65.13,66.61,743479,0
+BA_A.US,D,20251204,000000,66.09,66.38,65.42,66.21,71660,0
+BA_A.US,D,20251205,000000,66.45,66.6999,66.1,66.62,45366,0
+BA_A.US,D,20251208,000000,66.77,67.72,66.77,67.72,43872,0
+BA_A.US,D,20251209,000000,67.55,67.55,65.82,66.13,26810,0
+BA_A.US,D,20251210,000000,65.68,66.13,65.17,65.17,165667,0
+BA_A.US,D,20251211,000000,65.48,66.4,65.29,66.24,127299,0
+BA_A.US,D,20251212,000000,66.8334,67.99,66.34,67.15,360817,0
+BA_A.US,D,20251215,000000,66.22,68.15,66.22,66.97,114930,0
+BA_A.US,D,20251216,000000,67.25,68.1599,67.15,67.24,501398,0
+BA_A.US,D,20251217,000000,67.77,68.64,67.25,68.06,180264,0
+BA_A.US,D,20251218,000000,67.95,68.5011,67.86,68.01,60515,0
+BA_A.US,D,20251219,000000,68.85,70.13,68.04,69.77,293594,0
+BA_A.US,D,20251222,000000,70,70.44,69.74,70.44,97789,0
+BA_A.US,D,20251223,000000,70.4,70.56,69.89,70.44,45263,0
+BA_A.US,D,20251224,000000,70.44,70.85,70.38,70.63,15951,0
+BA_A.US,D,20251226,000000,70.85,70.85,70.065,70.165,206548,0
+BA_A.US,D,20251229,000000,70.25,70.5712,70.025,70.52,163557,0
+BA_A.US,D,20251230,000000,71,71.51,70.7,70.88,68089,0
+BA_A.US,D,20251231,000000,70.54,70.62,69.06,69.06,1051383,0
+BA_A.US,D,20260102,000000,69.65,72.47,68.86,72.47,906654,0
+BA_A.US,D,20260105,000000,72.7,73.07,72.36,72.36,731787,0
+BA_A.US,D,20260106,000000,73.07,73.5499,72.74,72.9,311718,0
+BA_A.US,D,20260107,000000,73.31,73.99,72.11,72.11,1152203,0
+BA_A.US,D,20260108,000000,73.5,73.5,71.81,71.9,96556,0
+BA_A.US,D,20260109,000000,72.92,74.5,71.86,74.33,204084,0
+BA_A.US,D,20260112,000000,74.32,75.93,74.32,75.93,3838519,0
+BA_A.US,D,20260113,000000,76,77.86,75.94,77.21,866493,0
+BA_A.US,D,20260114,000000,76.75,77.34,75.91,76.45,4867268,0
+BA_A.US,D,20260115,000000,77.71,78.195,76.9,78.06,421985,0
+BA_A.US,D,20260116,000000,77.7,78.07,77.24,77.99,60921,0
+BA_A.US,D,20260120,000000,77.21,79.65,76.93,78.68,11244825,0
+BA_A.US,D,20260121,000000,78.77,79.88,77.765,79.27,3820554,0
+BA_A.US,D,20260122,000000,80.24,80.54,79.3,79.63,7036068,0
+BA_A.US,D,20260123,000000,80.38,80.41,79.18,79.7,2670510,0
+BA_A.US,D,20260126,000000,78.9099,80.22,78.7,79.06,2012087,0
+BA_A.US,D,20260127,000000,76.99,80.13,76.5,78.23,942973,0
+BA_A.US,D,20260128,000000,77.81,78.12,76,77.29,264135,0
+BA_A.US,D,20260129,000000,77.6,77.67,74.68,74.97,320135,0
+BA_A.US,D,20260130,000000,74.27,74.95,73.76,74.72,465693,0
+BA_A.US,D,20260202,000000,74.5,75.21,74.38,74.44,2648683,0
+BA_A.US,D,20260203,000000,75.44,75.63,73.395,74.47,2110283,0
+BA_A.US,D,20260204,000000,74.5,75.39,73.75,75.06,1055505,0
+BA_A.US,D,20260205,000000,74.77,76.32,74.3001,75.42,1221451,0
+BA_A.US,D,20260206,000000,76.53,77.6919,76.18,77.18,177290,0
+BA_A.US,D,20260209,000000,77,77.73,76.91,77.23,596552,0
+BA_A.US,D,20260210,000000,77.99,78,76.52,76.62,1555877,0
+BA_A.US,D,20260211,000000,77.37,77.37,75.12,75.42,28110,0
+BA_A.US,D,20260212,000000,76.1,77.74,75.68,76.53,379869,0
+BA_A.US,D,20260213,000000,76.68,77.82,76.35,77,308575,0
+BA_A.US,D,20260217,000000,76.6,77.67,76.28,77.67,196021,0
+BA_A.US,D,20260218,000000,77.07,78.3125,75.76,75.87,130806,0

daily/us/nyse stocks/1/bac_p.us.txt

@@ -0,0 +1,1269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_P.US,D,20210201,000000,25.04,25.1,24.985,25.01,794613,0
+BAC_P.US,D,20210202,000000,25.02,25.13,25.02,25.1,655494,0
+BAC_P.US,D,20210203,000000,25.07,25.1,24.93,24.96,1009570,0
+BAC_P.US,D,20210204,000000,24.99,25,24.82,24.98,453138,0
+BAC_P.US,D,20210205,000000,24.97,25.03,24.9108,24.96,478903,0
+BAC_P.US,D,20210208,000000,24.99,25.18,24.98,25.15,298326,0
+BAC_P.US,D,20210209,000000,25.23,25.26,25.13,25.24,1132851,0
+BAC_P.US,D,20210210,000000,25.34,25.45,25.25,25.42,524476,0
+BAC_P.US,D,20210211,000000,25.38,25.5,25.32,25.41,378458,0
+BAC_P.US,D,20210212,000000,25.33,25.38,25.14,25.16,495639,0
+BAC_P.US,D,20210216,000000,25.1,25.1,24.86,24.88,695417,0
+BAC_P.US,D,20210217,000000,24.95,25.1,24.89,25.01,466256,0
+BAC_P.US,D,20210218,000000,24.96,25.1,24.89,25.1,660156,0
+BAC_P.US,D,20210219,000000,25.06,25.06,24.94,25.03,675994,0
+BAC_P.US,D,20210222,000000,25.03,25.03,24.81,24.88,346615,0
+BAC_P.US,D,20210223,000000,24.88,24.97,24.77,24.97,345434,0
+BAC_P.US,D,20210224,000000,24.87,24.87,24.68,24.76,861510,0
+BAC_P.US,D,20210225,000000,24.74,24.75,24.47,24.52,488941,0
+BAC_P.US,D,20210226,000000,24.6,24.67,24.41,24.64,3558030,0
+BAC_P.US,D,20210301,000000,24.7,24.85,24.69,24.69,316143,0
+BAC_P.US,D,20210302,000000,24.57,24.84,24.57,24.81,625996,0
+BAC_P.US,D,20210303,000000,24.74,24.79,24.6,24.68,592602,0
+BAC_P.US,D,20210304,000000,24.75,24.84,24.44,24.52,522141,0
+BAC_P.US,D,20210305,000000,24.52,24.58,24.36,24.58,311470,0
+BAC_P.US,D,20210308,000000,24.58,24.58,24.33,24.35,299343,0
+BAC_P.US,D,20210309,000000,24.5,24.5413,24.41,24.5,94894,0
+BAC_P.US,D,20210310,000000,24.5,24.53,24.36,24.5,207860,0
+BAC_P.US,D,20210311,000000,24.5,24.82,24.5,24.78,564177,0
+BAC_P.US,D,20210312,000000,24.6,24.72,24.36,24.62,379918,0
+BAC_P.US,D,20210315,000000,24.61,24.84,24.61,24.73,191434,0
+BAC_P.US,D,20210316,000000,24.83,24.89,24.77,24.84,206457,0
+BAC_P.US,D,20210317,000000,24.78,24.85,24.6845,24.76,288936,0
+BAC_P.US,D,20210318,000000,24.68,24.69,24.35,24.35,460663,0
+BAC_P.US,D,20210319,000000,24.47,24.56,24.28,24.49,299235,0
+BAC_P.US,D,20210322,000000,24.56,24.76,24.52,24.73,336416,0
+BAC_P.US,D,20210323,000000,24.75,24.78,24.65,24.691,157524,0
+BAC_P.US,D,20210324,000000,24.74,24.84,24.57,24.76,100748,0
+BAC_P.US,D,20210325,000000,24.75,24.83,24.75,24.83,80840,0
+BAC_P.US,D,20210326,000000,24.85,24.9,24.81,24.84,80183,0
+BAC_P.US,D,20210329,000000,24.85,24.85,24.59,24.68,156627,0
+BAC_P.US,D,20210330,000000,24.67,24.685,24.6,24.63,300164,0
+BAC_P.US,D,20210331,000000,24.7,24.78,24.6,24.78,74230,0
+BAC_P.US,D,20210401,000000,24.85,24.98,24.85,24.96,120357,0
+BAC_P.US,D,20210405,000000,25,25.08,24.96,25,202190,0
+BAC_P.US,D,20210406,000000,25.01,25.27,25.01,25.24,325686,0
+BAC_P.US,D,20210407,000000,25.26,25.42,25.23,25.3,113501,0
+BAC_P.US,D,20210408,000000,25.23,25.34,25.23,25.32,129970,0
+BAC_P.US,D,20210409,000000,25.27,25.3,25.23,25.3,81055,0
+BAC_P.US,D,20210412,000000,25.31,25.32,25.25,25.3,50609,0
+BAC_P.US,D,20210413,000000,25.34,25.43,25.3,25.35,100090,0
+BAC_P.US,D,20210414,000000,25.08,25.13,25.02,25.02,194330,0
+BAC_P.US,D,20210415,000000,25.07,25.22,25.0405,25.18,224275,0
+BAC_P.US,D,20210416,000000,25.18,25.3144,25.05,25.05,533434,0
+BAC_P.US,D,20210419,000000,25.07,25.12,25.02,25.09,130844,0
+BAC_P.US,D,20210420,000000,25.14,25.14,24.909,25,204056,0
+BAC_P.US,D,20210421,000000,25.04,25.18,25.04,25.13,118651,0
+BAC_P.US,D,20210422,000000,25.16,25.23,25.11,25.16,183238,0
+BAC_P.US,D,20210423,000000,25.17,25.25,25.12,25.16,79222,0
+BAC_P.US,D,20210426,000000,25.24,25.34,25.17,25.27,135609,0
+BAC_P.US,D,20210427,000000,25.3,25.35,25.25,25.27,149141,0
+BAC_P.US,D,20210428,000000,25.29,25.29,25.1604,25.27,146234,0
+BAC_P.US,D,20210429,000000,25.27,25.27,25.14,25.15,172410,0
+BAC_P.US,D,20210430,000000,25.11,25.3,25.06,25.28,293421,0
+BAC_P.US,D,20210503,000000,25.25,25.35,25.17,25.29,84387,0
+BAC_P.US,D,20210504,000000,25.29,25.33,25.24,25.33,106564,0
+BAC_P.US,D,20210505,000000,25.38,25.39,25.3,25.33,32095,0
+BAC_P.US,D,20210506,000000,25.36,25.36,25.22,25.33,137258,0
+BAC_P.US,D,20210507,000000,25.35,25.4,25.28,25.345,61689,0
+BAC_P.US,D,20210510,000000,25.34,25.39,25.21,25.21,124627,0
+BAC_P.US,D,20210511,000000,25.11,25.15,24.96,25.06,219691,0
+BAC_P.US,D,20210512,000000,24.99,25.05,24.81,24.82,124790,0
+BAC_P.US,D,20210513,000000,24.95,24.98,24.69,24.69,117982,0
+BAC_P.US,D,20210514,000000,24.75,24.99,24.75,24.9,102444,0
+BAC_P.US,D,20210517,000000,24.9,25,24.8651,24.88,67323,0
+BAC_P.US,D,20210518,000000,24.86,24.99,24.84,24.92,80972,0
+BAC_P.US,D,20210519,000000,24.8,24.96,24.79,24.88,79716,0
+BAC_P.US,D,20210520,000000,24.96,25.12,24.94,25.06,115379,0
+BAC_P.US,D,20210521,000000,25.17,25.17,25,25.02,174400,0
+BAC_P.US,D,20210524,000000,25.07,25.19,25.07,25.115,52396,0
+BAC_P.US,D,20210525,000000,25.14,25.2,25.03,25.14,64033,0
+BAC_P.US,D,20210526,000000,25.08,25.14,25.07,25.13,83717,0
+BAC_P.US,D,20210527,000000,25.13,25.16,25.0731,25.1,84908,0
+BAC_P.US,D,20210528,000000,25.12,25.25,25.1,25.17,130427,0
+BAC_P.US,D,20210601,000000,25.22,25.25,25.1406,25.21,116416,0
+BAC_P.US,D,20210602,000000,25.24,25.4,25.182,25.4,188685,0
+BAC_P.US,D,20210603,000000,25.35,25.46,25.3,25.39,115105,0
+BAC_P.US,D,20210604,000000,25.4,25.47,25.385,25.44,72461,0
+BAC_P.US,D,20210607,000000,25.42,25.44,25.33,25.4,79969,0
+BAC_P.US,D,20210608,000000,25.39,25.4,25.31,25.4,35287,0
+BAC_P.US,D,20210609,000000,25.4,25.48,25.3505,25.46,89449,0
+BAC_P.US,D,20210610,000000,25.44,25.49,25.41,25.49,39484,0
+BAC_P.US,D,20210611,000000,25.5,25.61,25.5,25.5501,89788,0
+BAC_P.US,D,20210614,000000,25.5,25.65,25.5,25.65,52687,0
+BAC_P.US,D,20210615,000000,25.54,25.68,25.54,25.68,62123,0
+BAC_P.US,D,20210616,000000,25.63,25.655,25.52,25.58,74340,0
+BAC_P.US,D,20210617,000000,25.56,25.7,25.56,25.7,69364,0
+BAC_P.US,D,20210618,000000,25.64,25.69,25.5986,25.65,86357,0
+BAC_P.US,D,20210621,000000,25.65,25.66,25.51,25.58,375845,0
+BAC_P.US,D,20210622,000000,25.56,25.67,25.56,25.59,111425,0
+BAC_P.US,D,20210623,000000,25.65,25.69,25.57,25.68,80805,0
+BAC_P.US,D,20210624,000000,25.66,25.73,25.6,25.72,53742,0
+BAC_P.US,D,20210625,000000,25.72,25.7299,25.64,25.65,25723,0
+BAC_P.US,D,20210628,000000,25.69,25.73,25.57,25.73,93184,0
+BAC_P.US,D,20210629,000000,25.71,25.7569,25.71,25.75,204595,0
+BAC_P.US,D,20210630,000000,25.7,26.16,25.68,26.16,644654,0
+BAC_P.US,D,20210701,000000,26.06,26.13,26,26.06,123169,0
+BAC_P.US,D,20210702,000000,26.01,26.16,26.01,26.16,139520,0
+BAC_P.US,D,20210706,000000,26.07,26.29,26.07,26.25,92961,0
+BAC_P.US,D,20210707,000000,26.18,26.37,26.1707,26.35,239454,0
+BAC_P.US,D,20210708,000000,26.27,26.35,26.18,26.31,226264,0
+BAC_P.US,D,20210709,000000,26.32,26.4399,26.2107,26.29,219709,0
+BAC_P.US,D,20210712,000000,26.35,26.35,26.24,26.25,637895,0
+BAC_P.US,D,20210713,000000,26.21,26.29,26.1,26.17,82237,0
+BAC_P.US,D,20210714,000000,25.99,25.99,25.88,25.99,63336,0
+BAC_P.US,D,20210715,000000,25.97,25.97,25.82,25.91,81310,0
+BAC_P.US,D,20210716,000000,25.93,25.93,25.85,25.91,35453,0
+BAC_P.US,D,20210719,000000,25.86,25.86,25.5479,25.59,157796,0
+BAC_P.US,D,20210720,000000,25.63,25.7864,25.57,25.6,214891,0
+BAC_P.US,D,20210721,000000,25.6,25.625,25.48,25.57,220337,0
+BAC_P.US,D,20210722,000000,25.57,25.57,25.47,25.515,320867,0
+BAC_P.US,D,20210723,000000,25.5,25.5819,25.48,25.5403,75655,0
+BAC_P.US,D,20210726,000000,25.54,25.59,25.43,25.45,130922,0
+BAC_P.US,D,20210727,000000,25.48,25.5,25.29,25.4,107158,0
+BAC_P.US,D,20210728,000000,25.45,25.4917,25.3508,25.49,58374,0
+BAC_P.US,D,20210729,000000,25.5,25.58,25.4793,25.56,53608,0
+BAC_P.US,D,20210730,000000,25.56,25.73,25.54,25.73,67726,0
+BAC_P.US,D,20210802,000000,25.73,25.7685,25.6,25.64,73128,0
+BAC_P.US,D,20210803,000000,25.66,25.73,25.6,25.67,55155,0
+BAC_P.US,D,20210804,000000,25.69,25.79,25.6401,25.75,48130,0
+BAC_P.US,D,20210805,000000,25.7,25.9,25.7,25.83,48558,0
+BAC_P.US,D,20210806,000000,25.77,25.92,25.7206,25.74,106136,0
+BAC_P.US,D,20210809,000000,25.73,25.81,25.52,25.6,144825,0
+BAC_P.US,D,20210810,000000,25.6,25.64,25.4,25.53,200266,0
+BAC_P.US,D,20210811,000000,25.55,25.6199,25.55,25.58,115894,0
+BAC_P.US,D,20210812,000000,25.51,25.65,25.51,25.59,85044,0
+BAC_P.US,D,20210813,000000,25.61,25.77,25.61,25.75,60294,0
+BAC_P.US,D,20210816,000000,25.67,25.77,25.65,25.74,53753,0
+BAC_P.US,D,20210817,000000,25.76,25.77,25.62,25.7,59298,0
+BAC_P.US,D,20210818,000000,25.62,25.68,25.61,25.62,55556,0
+BAC_P.US,D,20210819,000000,25.54,25.66,25.53,25.63,59872,0
+BAC_P.US,D,20210820,000000,25.63,25.71,25.6104,25.6919,61262,0
+BAC_P.US,D,20210823,000000,25.7,25.75,25.6567,25.71,61702,0
+BAC_P.US,D,20210824,000000,25.71,25.75,25.6999,25.7,52243,0
+BAC_P.US,D,20210825,000000,25.71,25.71,25.62,25.65,63372,0
+BAC_P.US,D,20210826,000000,25.61,25.67,25.55,25.57,35707,0
+BAC_P.US,D,20210827,000000,25.6,25.69,25.5642,25.66,47646,0
+BAC_P.US,D,20210830,000000,25.69,25.8,25.65,25.66,115948,0
+BAC_P.US,D,20210831,000000,25.65,25.77,25.65,25.73,237332,0
+BAC_P.US,D,20210901,000000,25.74,25.87,25.68,25.8,77022,0
+BAC_P.US,D,20210902,000000,25.8,26.03,25.77,25.99,116007,0
+BAC_P.US,D,20210903,000000,25.94,26.06,25.9088,25.99,31011,0
+BAC_P.US,D,20210907,000000,25.96,26,25.88,25.95,57691,0
+BAC_P.US,D,20210908,000000,25.98,25.99,25.84,25.93,36792,0
+BAC_P.US,D,20210909,000000,25.95,25.99,25.94,25.98,40279,0
+BAC_P.US,D,20210910,000000,26.01,26.0279,25.9372,25.95,46821,0
+BAC_P.US,D,20210913,000000,26,26,25.88,25.91,53090,0
+BAC_P.US,D,20210914,000000,25.91,25.95,25.8,25.83,63806,0
+BAC_P.US,D,20210915,000000,25.82,25.95,25.81,25.87,51056,0
+BAC_P.US,D,20210916,000000,25.92,25.98,25.84,25.9608,79535,0
+BAC_P.US,D,20210917,000000,25.98,26,25.92,25.95,67954,0
+BAC_P.US,D,20210920,000000,25.85,25.9191,25.81,25.86,27633,0
+BAC_P.US,D,20210921,000000,25.91,25.99,25.8604,25.9,67982,0
+BAC_P.US,D,20210922,000000,25.95,26.1,25.929,26.08,91916,0
+BAC_P.US,D,20210923,000000,26.02,26.14,25.89,25.99,93510,0
+BAC_P.US,D,20210924,000000,25.92,25.94,25.8001,25.93,48863,0
+BAC_P.US,D,20210927,000000,25.82,25.9,25.76,25.83,123021,0
+BAC_P.US,D,20210928,000000,25.7,25.7,25.36,25.52,139047,0
+BAC_P.US,D,20210929,000000,25.59,25.75,25.55,25.75,111486,0
+BAC_P.US,D,20210930,000000,25.73,25.81,25.65,25.71,128270,0
+BAC_P.US,D,20211001,000000,25.82,25.86,25.71,25.72,42310,0
+BAC_P.US,D,20211004,000000,25.72,25.72,25.43,25.51,77538,0
+BAC_P.US,D,20211005,000000,25.55,25.57,25.38,25.43,112000,0
+BAC_P.US,D,20211006,000000,25.43,25.49,25.2,25.44,80063,0
+BAC_P.US,D,20211007,000000,25.4,25.45,25.26,25.35,134315,0
+BAC_P.US,D,20211008,000000,25.38,25.39,25.18,25.29,161325,0
+BAC_P.US,D,20211011,000000,25.29,25.32,25.21,25.21,132851,0
+BAC_P.US,D,20211012,000000,25.25,25.43,25.22,25.43,136814,0
+BAC_P.US,D,20211013,000000,25.44,25.75,25.38,25.56,147606,0
+BAC_P.US,D,20211014,000000,25.44,25.64,25.42,25.49,135623,0
+BAC_P.US,D,20211015,000000,25.48,25.59,25.34,25.47,66352,0
+BAC_P.US,D,20211018,000000,25.42,25.42,25.29,25.29,154415,0
+BAC_P.US,D,20211019,000000,25.23,25.27,24.97,25.01,516945,0
+BAC_P.US,D,20211020,000000,25,25.13,24.97,25.1,581015,0
+BAC_P.US,D,20211021,000000,25.08,25.1753,25.05,25.05,109651,0
+BAC_P.US,D,20211022,000000,25.09,25.18,25.06,25.1,93787,0
+BAC_P.US,D,20211025,000000,25.1,25.17,25.07,25.0949,98322,0
+BAC_P.US,D,20211026,000000,25.12,25.25,25.08,25.13,101050,0
+BAC_P.US,D,20211027,000000,25.16,25.231,25.15,25.16,58014,0
+BAC_P.US,D,20211028,000000,25.15,25.19,25.1,25.13,52993,0
+BAC_P.US,D,20211029,000000,25.11,25.16,25.0198,25.04,267466,0
+BAC_P.US,D,20211101,000000,25.07,25.12,25.01,25.1,86640,0
+BAC_P.US,D,20211102,000000,25.1,25.19,25.0678,25.08,138634,0
+BAC_P.US,D,20211103,000000,25.13,25.13,25.02,25.06,115778,0
+BAC_P.US,D,20211104,000000,25.09,25.18,25.06,25.1,75217,0
+BAC_P.US,D,20211105,000000,25.12,25.24,25.12,25.21,101979,0
+BAC_P.US,D,20211108,000000,25.27,25.27,25.21,25.21,76407,0
+BAC_P.US,D,20211109,000000,25.25,25.29,25.12,25.16,67928,0
+BAC_P.US,D,20211110,000000,25.1,25.13,25.02,25.07,147703,0
+BAC_P.US,D,20211111,000000,25.07,25.11,25.04,25.0556,85707,0
+BAC_P.US,D,20211112,000000,25.09,25.11,24.99,25.0936,81287,0
+BAC_P.US,D,20211115,000000,25.12,25.12,24.9,25.01,113532,0
+BAC_P.US,D,20211116,000000,25.01,25.12,24.97,24.98,75787,0
+BAC_P.US,D,20211117,000000,24.96,25.0018,24.89,24.98,76029,0
+BAC_P.US,D,20211118,000000,25.03,25.0435,24.8,24.95,75761,0
+BAC_P.US,D,20211119,000000,24.96,24.98,24.81,24.84,245817,0
+BAC_P.US,D,20211122,000000,24.85,24.92,24.72,24.78,73599,0
+BAC_P.US,D,20211123,000000,24.76,24.76,24.5577,24.6,85083,0
+BAC_P.US,D,20211124,000000,24.6,24.62,24.47,24.6057,139595,0
+BAC_P.US,D,20211126,000000,24.48,24.59,24.34,24.49,89826,0
+BAC_P.US,D,20211129,000000,24.52,24.66,24.49,24.57,76013,0
+BAC_P.US,D,20211130,000000,24.5,24.6499,24.28,24.4,434036,0
+BAC_P.US,D,20211201,000000,24.49,24.82,24.49,24.633,111200,0
+BAC_P.US,D,20211202,000000,24.65,24.83,24.56,24.71,78986,0
+BAC_P.US,D,20211203,000000,24.67,24.75,24.54,24.69,86892,0
+BAC_P.US,D,20211206,000000,24.69,24.8,24.63,24.75,107616,0
+BAC_P.US,D,20211207,000000,24.85,24.95,24.74,24.86,81535,0
+BAC_P.US,D,20211208,000000,24.81,24.83,24.67,24.77,77809,0
+BAC_P.US,D,20211209,000000,24.76,24.86,24.76,24.81,51996,0
+BAC_P.US,D,20211210,000000,24.87,24.87,24.76,24.81,38502,0
+BAC_P.US,D,20211213,000000,24.76,24.85,24.7363,24.81,55596,0
+BAC_P.US,D,20211214,000000,24.77,24.86,24.74,24.8,95605,0
+BAC_P.US,D,20211215,000000,24.8,24.89,24.76,24.88,81350,0
+BAC_P.US,D,20211216,000000,24.84,25.09,24.84,25.08,79261,0
+BAC_P.US,D,20211217,000000,25.06,25.06,24.94,24.99,61771,0
+BAC_P.US,D,20211220,000000,24.9,25.0187,24.9,24.96,50051,0
+BAC_P.US,D,20211221,000000,24.99,25.1,24.99,25.05,68244,0
+BAC_P.US,D,20211222,000000,25.05,25.29,25.05,25.28,49915,0
+BAC_P.US,D,20211223,000000,25.28,25.29,25.19,25.29,46576,0
+BAC_P.US,D,20211227,000000,25.29,25.321,25.25,25.31,33215,0
+BAC_P.US,D,20211228,000000,25.3,25.35,25.21,25.32,51322,0
+BAC_P.US,D,20211229,000000,25.32,25.37,25.27,25.35,52271,0
+BAC_P.US,D,20211230,000000,25.31,25.46,25.31,25.43,43872,0
+BAC_P.US,D,20211231,000000,25.47,25.48,25.25,25.41,101890,0
+BAC_P.US,D,20220103,000000,25.4,25.4132,25.25,25.28,38972,0
+BAC_P.US,D,20220104,000000,25.21,25.21,25.0205,25.03,70070,0
+BAC_P.US,D,20220105,000000,25.11,25.1611,24.85,24.86,93446,0
+BAC_P.US,D,20220106,000000,24.84,24.99,24.71,24.92,88621,0
+BAC_P.US,D,20220107,000000,24.9,24.99,24.83,24.974,99128,0
+BAC_P.US,D,20220110,000000,24.92,24.94,24.82,24.93,83493,0
+BAC_P.US,D,20220111,000000,24.98,25.08,24.926,25.0296,64542,0
+BAC_P.US,D,20220112,000000,25.1,25.26,25.03,25.21,207579,0
+BAC_P.US,D,20220113,000000,25.03,25.09,24.99,25.04,45396,0
+BAC_P.US,D,20220114,000000,25.04,25.04,24.859,24.89,69416,0
+BAC_P.US,D,20220118,000000,24.77,24.7862,24.62,24.67,81366,0
+BAC_P.US,D,20220119,000000,24.68,24.77,24.62,24.64,76606,0
+BAC_P.US,D,20220120,000000,24.7,24.7022,24.5101,24.5101,94438,0
+BAC_P.US,D,20220121,000000,24.56,24.61,24.45,24.49,121323,0
+BAC_P.US,D,20220124,000000,24.38,24.44,24.18,24.28,154587,0
+BAC_P.US,D,20220125,000000,24.28,24.3316,24.11,24.114,73189,0
+BAC_P.US,D,20220126,000000,24.15,24.3299,23.8,23.88,119863,0
+BAC_P.US,D,20220127,000000,23.88,24,22.9,22.95,445506,0
+BAC_P.US,D,20220128,000000,22.82,23.0614,22.27,22.86,176581,0
+BAC_P.US,D,20220131,000000,22.85,23.15,22.8,23.15,242635,0
+BAC_P.US,D,20220201,000000,23.15,23.33,23.08,23.27,76506,0
+BAC_P.US,D,20220202,000000,23.24,23.34,22.92,22.97,199629,0
+BAC_P.US,D,20220203,000000,22.81,22.9,22.61,22.66,99664,0
+BAC_P.US,D,20220204,000000,22.5,22.5499,22.12,22.2,132573,0
+BAC_P.US,D,20220207,000000,22.19,22.4099,21.95,22.01,168921,0
+BAC_P.US,D,20220208,000000,21.88,21.89,21.59,21.8,192712,0
+BAC_P.US,D,20220209,000000,21.96,22.0199,21.71,21.85,209554,0
+BAC_P.US,D,20220210,000000,21.55,21.67,21.28,21.49,148725,0
+BAC_P.US,D,20220211,000000,21.52,21.52,21.01,21.16,128330,0
+BAC_P.US,D,20220214,000000,21.1,21.1,20.65,20.82,201382,0
+BAC_P.US,D,20220215,000000,20.86,21.1784,20.83,20.93,95365,0
+BAC_P.US,D,20220216,000000,20.91,21.31,20.8301,21.3,132917,0
+BAC_P.US,D,20220217,000000,21.38,21.4877,21.11,21.2,120390,0
+BAC_P.US,D,20220218,000000,21.28,21.3995,21.1248,21.28,54705,0
+BAC_P.US,D,20220222,000000,21.12,21.2699,21.04,21.14,97321,0
+BAC_P.US,D,20220223,000000,21.23,21.23,20.96,21.03,94382,0
+BAC_P.US,D,20220224,000000,20.76,21.28,20.68,21.23,208168,0
+BAC_P.US,D,20220225,000000,21.23,21.43,21.11,21.36,62234,0
+BAC_P.US,D,20220228,000000,21.28,21.55,21.21,21.27,145045,0
+BAC_P.US,D,20220301,000000,21.34,21.48,21.27,21.36,122200,0
+BAC_P.US,D,20220302,000000,21.37,21.45,21.31,21.36,80179,0
+BAC_P.US,D,20220303,000000,21.39,21.49,21.28,21.305,99343,0
+BAC_P.US,D,20220304,000000,21.29,21.29,21.12,21.16,57334,0
+BAC_P.US,D,20220307,000000,21.18,21.18,20.76,20.8,92094,0
+BAC_P.US,D,20220308,000000,20.8,20.9199,20.6,20.68,53878,0
+BAC_P.US,D,20220309,000000,20.75,20.98,20.72,20.77,73231,0
+BAC_P.US,D,20220310,000000,20.64,20.7584,20.52,20.64,41112,0
+BAC_P.US,D,20220311,000000,20.69,20.7,20.48,20.51,51622,0
+BAC_P.US,D,20220314,000000,20.45,20.45,19.8,19.92,124610,0
+BAC_P.US,D,20220315,000000,20.06,20.1274,19.956,20.1,122226,0
+BAC_P.US,D,20220316,000000,20.13,20.42,20.06,20.36,142874,0
+BAC_P.US,D,20220317,000000,20.45,20.7277,20.45,20.67,46008,0
+BAC_P.US,D,20220318,000000,20.65,20.9185,20.5,20.81,56895,0
+BAC_P.US,D,20220321,000000,20.69,20.79,20.4214,20.6,88719,0
+BAC_P.US,D,20220322,000000,20.45,20.56,20.3,20.38,269801,0
+BAC_P.US,D,20220323,000000,20.35,20.57,20.25,20.42,151847,0
+BAC_P.US,D,20220324,000000,20.46,20.6,20.37,20.48,114710,0
+BAC_P.US,D,20220325,000000,20.38,20.47,20.22,20.38,285920,0
+BAC_P.US,D,20220328,000000,20.42,20.51,20.36,20.48,87096,0
+BAC_P.US,D,20220329,000000,20.56,20.79,20.54,20.77,88654,0
+BAC_P.US,D,20220330,000000,20.73,21.0706,20.7106,20.98,90871,0
+BAC_P.US,D,20220331,000000,21,21.34,21,21.31,123829,0
+BAC_P.US,D,20220401,000000,21.21,21.27,21.03,21.1686,193584,0
+BAC_P.US,D,20220404,000000,21.1,21.2195,21.06,21.15,109176,0
+BAC_P.US,D,20220405,000000,21.05,21.1399,20.63,20.66,120125,0
+BAC_P.US,D,20220406,000000,20.36,20.46,20.26,20.34,91378,0
+BAC_P.US,D,20220407,000000,20.26,20.55,20.2,20.3489,123588,0
+BAC_P.US,D,20220408,000000,20.25,20.29,19.97,20.05,89984,0
+BAC_P.US,D,20220411,000000,19.92,19.9255,19.6137,19.62,59582,0
+BAC_P.US,D,20220412,000000,19.77,19.8999,19.5,19.61,156050,0
+BAC_P.US,D,20220413,000000,19.3,19.42,19.11,19.2202,216640,0
+BAC_P.US,D,20220414,000000,19.22,19.29,19.11,19.24,329020,0
+BAC_P.US,D,20220418,000000,19.17,19.275,19.06,19.14,114186,0
+BAC_P.US,D,20220419,000000,19.05,19.0899,18.8698,18.97,89601,0
+BAC_P.US,D,20220420,000000,19.02,19.13,18.94,19.08,83808,0
+BAC_P.US,D,20220421,000000,19.15,19.15,18.82,18.84,192083,0
+BAC_P.US,D,20220422,000000,18.81,18.8799,18.5707,18.66,102721,0
+BAC_P.US,D,20220425,000000,18.7,18.79,18.61,18.79,153871,0
+BAC_P.US,D,20220426,000000,18.76,18.84,18.64,18.64,89989,0
+BAC_P.US,D,20220427,000000,18.62,18.7136,18.1501,18.2133,115452,0
+BAC_P.US,D,20220428,000000,18.2,18.54,17.9,18.3,106792,0
+BAC_P.US,D,20220429,000000,18.13,18.3,17.9,17.93,105662,0
+BAC_P.US,D,20220502,000000,17.88,17.8899,17.31,17.48,135494,0
+BAC_P.US,D,20220503,000000,17.78,17.78,17.29,17.54,78789,0
+BAC_P.US,D,20220504,000000,17.5,18.33,17.4101,18.22,66375,0
+BAC_P.US,D,20220505,000000,17.94,17.94,17.56,17.81,96659,0
+BAC_P.US,D,20220506,000000,17.67,17.67,17.4,17.5,95657,0
+BAC_P.US,D,20220509,000000,17.33,17.4,17.1,17.26,76162,0
+BAC_P.US,D,20220510,000000,17.32,17.65,17.32,17.59,128833,0
+BAC_P.US,D,20220511,000000,17.48,17.91,17.42,17.64,73938,0
+BAC_P.US,D,20220512,000000,17.54,18.015,17.43,17.96,111776,0
+BAC_P.US,D,20220513,000000,17.95,18.22,17.95,18.16,67197,0
+BAC_P.US,D,20220516,000000,18.08,18.4784,17.97,18.37,65361,0
+BAC_P.US,D,20220517,000000,18.42,18.61,18.36,18.38,199027,0
+BAC_P.US,D,20220518,000000,18.28,18.44,18.065,18.33,177134,0
+BAC_P.US,D,20220519,000000,18.32,18.6,18.24,18.5,146762,0
+BAC_P.US,D,20220520,000000,18.54,18.64,18.33,18.58,177219,0
+BAC_P.US,D,20220523,000000,18.48,18.65,18.48,18.52,99598,0
+BAC_P.US,D,20220524,000000,18.46,18.72,18.4224,18.72,64823,0
+BAC_P.US,D,20220525,000000,18.67,19.23,18.67,19.05,60657,0
+BAC_P.US,D,20220526,000000,19.08,19.42,19.08,19.3,64999,0
+BAC_P.US,D,20220527,000000,19.26,19.9399,19.26,19.7702,69511,0
+BAC_P.US,D,20220531,000000,19.65,19.7,19.36,19.45,101652,0
+BAC_P.US,D,20220601,000000,19.54,19.601,19.26,19.35,99947,0
+BAC_P.US,D,20220602,000000,19.28,19.42,19.16,19.3,57806,0
+BAC_P.US,D,20220603,000000,19.18,19.3547,19.1,19.33,68606,0
+BAC_P.US,D,20220606,000000,19.35,19.35,19.1,19.27,136049,0
+BAC_P.US,D,20220607,000000,19.24,19.59,19.22,19.47,51601,0
+BAC_P.US,D,20220608,000000,19.47,19.62,19.45,19.53,90375,0
+BAC_P.US,D,20220609,000000,19.45,19.48,19.31,19.37,64066,0
+BAC_P.US,D,20220610,000000,19.16,19.24,18.72,18.735,106948,0
+BAC_P.US,D,20220613,000000,18.32,18.34,17.71,17.72,108095,0
+BAC_P.US,D,20220614,000000,17.77,17.9199,17.56,17.69,61033,0
+BAC_P.US,D,20220615,000000,17.76,18.23,17.71,18.03,67663,0
+BAC_P.US,D,20220616,000000,17.67,17.8423,17.6237,17.66,60844,0
+BAC_P.US,D,20220617,000000,17.67,17.87,17.6387,17.72,40308,0
+BAC_P.US,D,20220621,000000,17.78,18.15,17.78,18.01,68859,0
+BAC_P.US,D,20220622,000000,18.04,18.21,17.907,18.13,33335,0
+BAC_P.US,D,20220623,000000,18.13,18.3599,18.13,18.2808,24452,0
+BAC_P.US,D,20220624,000000,18.4,18.61,18.34,18.61,21378,0
+BAC_P.US,D,20220627,000000,18.6,18.63,18.4235,18.55,37596,0
+BAC_P.US,D,20220628,000000,18.68,18.69,18.4,18.45,63661,0
+BAC_P.US,D,20220629,000000,18.39,18.5313,18.36,18.47,39070,0
+BAC_P.US,D,20220630,000000,18.45,18.62,18.36,18.59,44714,0
+BAC_P.US,D,20220701,000000,18.5,18.865,18.5,18.85,19543,0
+BAC_P.US,D,20220705,000000,18.74,18.91,18.72,18.91,37315,0
+BAC_P.US,D,20220706,000000,19.04,19.04,18.69,18.78,65369,0
+BAC_P.US,D,20220707,000000,18.78,19.04,18.78,18.92,30900,0
+BAC_P.US,D,20220708,000000,18.82,19.12,18.81,19.11,18132,0
+BAC_P.US,D,20220711,000000,19.12,19.25,19.02,19.1732,25356,0
+BAC_P.US,D,20220712,000000,19.16,19.39,19.05,19.05,33820,0
+BAC_P.US,D,20220713,000000,18.8,19.19,18.79,19.05,38044,0
+BAC_P.US,D,20220714,000000,18.7,18.9184,18.66,18.81,24115,0
+BAC_P.US,D,20220715,000000,18.92,19.1699,18.895,18.93,68921,0
+BAC_P.US,D,20220718,000000,19,19.11,18.93,18.94,34781,0
+BAC_P.US,D,20220719,000000,18.96,19.07,18.96,19.07,21931,0
+BAC_P.US,D,20220720,000000,18.99,19.22,18.98,19.2,24694,0
+BAC_P.US,D,20220721,000000,19.21,19.31,19.1,19.25,33135,0
+BAC_P.US,D,20220722,000000,19.34,19.54,19.25,19.39,22998,0
+BAC_P.US,D,20220725,000000,19.37,19.49,19.31,19.31,50125,0
+BAC_P.US,D,20220726,000000,19.38,19.4331,19.28,19.29,12863,0
+BAC_P.US,D,20220727,000000,19.37,19.44,19.29,19.44,25008,0
+BAC_P.US,D,20220728,000000,19.36,19.72,19.31,19.65,57468,0
+BAC_P.US,D,20220729,000000,19.7,19.96,19.67,19.96,49444,0
+BAC_P.US,D,20220801,000000,19.9,20.08,19.9,20.03,46296,0
+BAC_P.US,D,20220802,000000,20.07,20.81,19.85,20.61,98981,0
+BAC_P.US,D,20220803,000000,20.61,20.85,20.56,20.85,78117,0
+BAC_P.US,D,20220804,000000,20.82,20.82,20.59,20.8,64589,0
+BAC_P.US,D,20220805,000000,20.55,20.6,20.27,20.31,83320,0
+BAC_P.US,D,20220808,000000,20.34,20.4927,20.23,20.2301,69064,0
+BAC_P.US,D,20220809,000000,20.28,20.28,19.93,20.04,67544,0
+BAC_P.US,D,20220810,000000,20.2,20.34,20.06,20.16,47985,0
+BAC_P.US,D,20220811,000000,20.17,20.17,19.96,19.98,37311,0
+BAC_P.US,D,20220812,000000,20.03,20.14,19.96,20.09,51798,0
+BAC_P.US,D,20220815,000000,20,20.27,20,20.16,27154,0
+BAC_P.US,D,20220816,000000,20.16,20.29,20.0601,20.15,41299,0
+BAC_P.US,D,20220817,000000,20,20.0175,19.82,19.86,37379,0
+BAC_P.US,D,20220818,000000,19.8,19.88,19.74,19.8,48554,0
+BAC_P.US,D,20220819,000000,19.56,19.69,19.46,19.55,41496,0
+BAC_P.US,D,20220822,000000,19.41,19.4713,19.22,19.22,31666,0
+BAC_P.US,D,20220823,000000,19.18,19.29,18.37,18.8,121857,0
+BAC_P.US,D,20220824,000000,18.78,19.1288,18.63,18.85,75118,0
+BAC_P.US,D,20220825,000000,19,19.15,18.92,19.02,43280,0
+BAC_P.US,D,20220826,000000,19.07,19.08,18.77,18.83,25373,0
+BAC_P.US,D,20220829,000000,18.69,18.87,18.62,18.795,63173,0
+BAC_P.US,D,20220830,000000,18.76,18.76,18.57,18.67,16654,0
+BAC_P.US,D,20220831,000000,18.63,18.7,18.33,18.33,59588,0
+BAC_P.US,D,20220901,000000,18.24,18.46,18.19,18.45,61185,0
+BAC_P.US,D,20220902,000000,18.54,18.75,18.46,18.61,24706,0
+BAC_P.US,D,20220906,000000,18.55,18.65,18.24,18.24,45289,0
+BAC_P.US,D,20220907,000000,18.5,18.5,18.31,18.35,36702,0
+BAC_P.US,D,20220908,000000,18.3,18.56,18.13,18.13,52106,0
+BAC_P.US,D,20220909,000000,18.2,18.44,18.2,18.43,27519,0
+BAC_P.US,D,20220912,000000,18.47,18.74,18.47,18.58,26862,0
+BAC_P.US,D,20220913,000000,18.28,18.39,18.1,18.36,69956,0
+BAC_P.US,D,20220914,000000,18.36,18.4899,18.24,18.3,46694,0
+BAC_P.US,D,20220915,000000,18.27,18.2978,18.09,18.12,48220,0
+BAC_P.US,D,20220916,000000,17.92,18.17,17.76,18.05,98758,0
+BAC_P.US,D,20220919,000000,17.96,18.08,17.86,17.94,42505,0
+BAC_P.US,D,20220920,000000,17.79,17.84,17.57,17.78,51511,0
+BAC_P.US,D,20220921,000000,17.84,18.0825,17.83,17.91,48564,0
+BAC_P.US,D,20220922,000000,17.81,17.8274,17.6,17.63,106898,0
+BAC_P.US,D,20220923,000000,17.43,17.55,17.34,17.4,104482,0
+BAC_P.US,D,20220926,000000,17.33,17.4599,17.25,17.26,77426,0
+BAC_P.US,D,20220927,000000,17.26,17.4799,17.2,17.39,49742,0
+BAC_P.US,D,20220928,000000,17.48,17.7,17.3167,17.57,48143,0
+BAC_P.US,D,20220929,000000,17.33,17.38,17.13,17.37,119818,0
+BAC_P.US,D,20220930,000000,17.3,17.4786,17.17,17.22,128879,0
+BAC_P.US,D,20221003,000000,17.42,17.62,17.3901,17.47,93499,0
+BAC_P.US,D,20221004,000000,17.63,17.76,17.56,17.6,71990,0
+BAC_P.US,D,20221005,000000,17.45,17.57,17.41,17.525,179113,0
+BAC_P.US,D,20221006,000000,17.53,17.57,17.38,17.48,186347,0
+BAC_P.US,D,20221007,000000,17.38,17.425,17.27,17.3446,48009,0
+BAC_P.US,D,20221010,000000,17.4,17.4,17.1601,17.26,94814,0
+BAC_P.US,D,20221011,000000,17.22,17.2296,17.1,17.1542,62873,0
+BAC_P.US,D,20221012,000000,17.1,17.1,16.86,16.86,97715,0
+BAC_P.US,D,20221013,000000,16.43,16.73,16.25,16.34,109061,0
+BAC_P.US,D,20221014,000000,16.5,16.5,16.41,16.45,37634,0
+BAC_P.US,D,20221017,000000,16.53,16.6,16.45,16.49,149773,0
+BAC_P.US,D,20221018,000000,16.49,16.55,16.45,16.54,66752,0
+BAC_P.US,D,20221019,000000,16.47,16.5,16.27,16.45,47067,0
+BAC_P.US,D,20221020,000000,16.33,16.4169,16.03,16.08,35503,0
+BAC_P.US,D,20221021,000000,15.98,16.15,15.8751,16.06,39405,0
+BAC_P.US,D,20221024,000000,15.99,16.19,15.98,16.09,33212,0
+BAC_P.US,D,20221025,000000,16.16,16.54,16.16,16.47,68875,0
+BAC_P.US,D,20221026,000000,16.54,16.82,16.43,16.48,124037,0
+BAC_P.US,D,20221027,000000,16.55,16.63,16.45,16.52,133926,0
+BAC_P.US,D,20221028,000000,16.53,16.61,16.5,16.5736,97717,0
+BAC_P.US,D,20221031,000000,16.58,16.65,16.28,16.29,184440,0
+BAC_P.US,D,20221101,000000,16.39,16.48,16.27,16.38,61281,0
+BAC_P.US,D,20221102,000000,16.35,16.42,16.19,16.29,75450,0
+BAC_P.US,D,20221103,000000,16.11,16.2289,16,16.12,71927,0
+BAC_P.US,D,20221104,000000,16.14,16.2,16.0301,16.13,56399,0
+BAC_P.US,D,20221107,000000,16.13,16.241,16.09,16.09,86235,0
+BAC_P.US,D,20221108,000000,16.18,16.49,16.15,16.48,86165,0
+BAC_P.US,D,20221109,000000,16.48,16.58,16.18,16.46,119903,0
+BAC_P.US,D,20221110,000000,17.2,17.45,17.15,17.35,640288,0
+BAC_P.US,D,20221111,000000,17.44,17.625,17.3601,17.43,81159,0
+BAC_P.US,D,20221114,000000,17.38,17.44,17.29,17.38,187345,0
+BAC_P.US,D,20221115,000000,17.5,17.59,17.41,17.5,1342188,0
+BAC_P.US,D,20221116,000000,17.51,17.62,17.5,17.56,881704,0
+BAC_P.US,D,20221117,000000,17.41,17.57,17.41,17.53,90896,0
+BAC_P.US,D,20221118,000000,17.55,17.62,17.55,17.62,89579,0
+BAC_P.US,D,20221121,000000,17.6,17.7,17.58,17.63,173497,0
+BAC_P.US,D,20221122,000000,17.63,17.65,17.565,17.59,115176,0
+BAC_P.US,D,20221123,000000,17.63,17.75,17.62,17.7,93204,0
+BAC_P.US,D,20221125,000000,17.63,17.7399,17.63,17.68,63604,0
+BAC_P.US,D,20221128,000000,17.73,17.75,17.62,17.65,1818646,0
+BAC_P.US,D,20221129,000000,17.56,17.644,17.54,17.54,147565,0
+BAC_P.US,D,20221130,000000,17.55,17.73,17.51,17.69,946514,0
+BAC_P.US,D,20221201,000000,17.75,17.9,17.7101,17.8,611429,0
+BAC_P.US,D,20221202,000000,17.66,17.92,17.66,17.76,293443,0
+BAC_P.US,D,20221205,000000,17.75,17.86,17.58,17.6,136875,0
+BAC_P.US,D,20221206,000000,17.72,17.7379,17.48,17.49,197926,0
+BAC_P.US,D,20221207,000000,17.52,17.6299,17.5,17.52,168269,0
+BAC_P.US,D,20221208,000000,17.5,17.6199,17.425,17.4372,124279,0
+BAC_P.US,D,20221209,000000,17.43,17.49,17.21,17.3,87774,0
+BAC_P.US,D,20221212,000000,17.32,17.32,17.13,17.25,223069,0
+BAC_P.US,D,20221213,000000,17.55,17.64,17.4,17.5,255238,0
+BAC_P.US,D,20221214,000000,17.45,17.54,17.3,17.4,187173,0
+BAC_P.US,D,20221215,000000,17.25,17.36,17.23,17.36,118784,0
+BAC_P.US,D,20221216,000000,17.22,17.34,17.1,17.3,118461,0
+BAC_P.US,D,20221219,000000,17.26,17.34,17.2,17.26,162328,0
+BAC_P.US,D,20221220,000000,17.2,17.3,17.18,17.21,108015,0
+BAC_P.US,D,20221221,000000,17.21,17.32,17.2,17.2,132403,0
+BAC_P.US,D,20221222,000000,17.13,17.25,16.94,17.11,163539,0
+BAC_P.US,D,20221223,000000,17.09,17.1699,17.01,17.15,131458,0
+BAC_P.US,D,20221227,000000,17.06,17.15,16.915,17.06,221879,0
+BAC_P.US,D,20221228,000000,16.95,16.99,16.78,16.82,180398,0
+BAC_P.US,D,20221229,000000,16.82,17,16.68,16.75,173615,0
+BAC_P.US,D,20221230,000000,16.61,16.98,16.56,16.7,262767,0
+BAC_P.US,D,20230103,000000,16.85,17.09,16.838,16.93,70055,0
+BAC_P.US,D,20230104,000000,17.06,17.48,17.06,17.45,117767,0
+BAC_P.US,D,20230105,000000,17.37,17.7279,17.37,17.65,63738,0
+BAC_P.US,D,20230106,000000,17.67,17.89,17.67,17.79,491666,0
+BAC_P.US,D,20230109,000000,17.8,17.87,17.66,17.73,185568,0
+BAC_P.US,D,20230110,000000,17.73,17.78,17.6,17.67,468635,0
+BAC_P.US,D,20230111,000000,17.74,17.91,17.68,17.91,1306279,0
+BAC_P.US,D,20230112,000000,17.72,17.9899,17.7,17.96,148891,0
+BAC_P.US,D,20230113,000000,17.84,18.16,17.835,18.14,78180,0
+BAC_P.US,D,20230117,000000,18.14,18.3969,18.115,18.37,152702,0
+BAC_P.US,D,20230118,000000,18.49,18.73,18.395,18.49,148069,0
+BAC_P.US,D,20230119,000000,18.45,18.63,18.4,18.61,108197,0
+BAC_P.US,D,20230120,000000,18.62,18.63,18.5,18.61,182266,0
+BAC_P.US,D,20230123,000000,18.56,18.77,18.56,18.74,67449,0
+BAC_P.US,D,20230124,000000,18.67,18.8,18.63,18.75,97635,0
+BAC_P.US,D,20230125,000000,18.62,18.77,18.62,18.75,88626,0
+BAC_P.US,D,20230126,000000,18.78,18.8752,18.72,18.8,151229,0
+BAC_P.US,D,20230127,000000,18.8,18.92,18.8,18.87,99742,0
+BAC_P.US,D,20230130,000000,18.8,18.93,18.72,18.93,45540,0
+BAC_P.US,D,20230131,000000,18.91,19.05,18.86,18.98,197489,0
+BAC_P.US,D,20230201,000000,18.92,19.11,18.88,19.09,49880,0
+BAC_P.US,D,20230202,000000,19.12,19.27,19.1187,19.19,73278,0
+BAC_P.US,D,20230203,000000,18.95,19.14,18.94,19,105899,0
+BAC_P.US,D,20230206,000000,18.84,18.886,18.675,18.79,92575,0
+BAC_P.US,D,20230207,000000,18.72,18.77,18.5784,18.73,79634,0
+BAC_P.US,D,20230208,000000,18.7,18.77,18.6101,18.76,74839,0
+BAC_P.US,D,20230209,000000,18.84,18.88,18.63,18.71,44959,0
+BAC_P.US,D,20230210,000000,18.7,18.73,18.55,18.66,37355,0
+BAC_P.US,D,20230213,000000,18.61,18.74,18.5607,18.73,47123,0
+BAC_P.US,D,20230214,000000,18.64,18.79,18.575,18.75,83338,0
+BAC_P.US,D,20230215,000000,18.74,18.77,18.67,18.74,63603,0
+BAC_P.US,D,20230216,000000,18.59,18.65,18.45,18.51,83588,0
+BAC_P.US,D,20230217,000000,18.42,18.44,18.29,18.44,56457,0
+BAC_P.US,D,20230221,000000,18.31,18.31,17.85,17.99,64745,0
+BAC_P.US,D,20230222,000000,17.99,18.27,17.93,18.27,55561,0
+BAC_P.US,D,20230223,000000,18.34,18.45,18.19,18.45,46240,0
+BAC_P.US,D,20230224,000000,18.27,18.289,18.15,18.25,56008,0
+BAC_P.US,D,20230227,000000,18.35,18.37,18.15,18.3,42911,0
+BAC_P.US,D,20230228,000000,18.3,18.4199,18.06,18.39,96632,0
+BAC_P.US,D,20230301,000000,18.36,18.36,18.11,18.27,36379,0
+BAC_P.US,D,20230302,000000,18.11,18.12,17.8,17.91,124196,0
+BAC_P.US,D,20230303,000000,18.02,18.07,17.92,18.04,115861,0
+BAC_P.US,D,20230306,000000,18.06,18.12,17.95,18,180285,0
+BAC_P.US,D,20230307,000000,18.02,18.05,17.8101,17.93,39953,0
+BAC_P.US,D,20230308,000000,17.93,18.08,17.9111,17.97,64293,0
+BAC_P.US,D,20230309,000000,18.02,18.02,17.53,17.72,56721,0
+BAC_P.US,D,20230310,000000,17.61,18.03,17.32,17.61,104167,0
+BAC_P.US,D,20230313,000000,17.16,17.59,16.99,17.35,66491,0
+BAC_P.US,D,20230314,000000,17.65,18.095,17.57,17.93,44549,0
+BAC_P.US,D,20230315,000000,17.67,18,17.4774,17.6,112154,0
+BAC_P.US,D,20230316,000000,17.47,18.24,17.47,18.23,107021,0
+BAC_P.US,D,20230317,000000,18.12,18.18,17.7846,17.96,50875,0
+BAC_P.US,D,20230320,000000,17.99,18.1,17.67,17.77,50072,0
+BAC_P.US,D,20230321,000000,17.9,17.93,17.58,17.79,78077,0
+BAC_P.US,D,20230322,000000,17.71,18.1328,17.67,17.94,57911,0
+BAC_P.US,D,20230323,000000,18.08,18.08,17.68,17.76,41175,0
+BAC_P.US,D,20230324,000000,17.71,17.755,17.5,17.61,32970,0
+BAC_P.US,D,20230327,000000,17.74,17.82,17.65,17.787,81991,0
+BAC_P.US,D,20230328,000000,17.72,17.789,17.5242,17.56,37600,0
+BAC_P.US,D,20230329,000000,17.76,17.88,17.61,17.62,214026,0
+BAC_P.US,D,20230330,000000,17.74,17.76,17.62,17.64,157729,0
+BAC_P.US,D,20230331,000000,17.67,17.8235,17.5,17.51,281899,0
+BAC_P.US,D,20230403,000000,17.65,17.82,17.6112,17.81,94638,0
+BAC_P.US,D,20230404,000000,17.82,17.89,17.66,17.89,73144,0
+BAC_P.US,D,20230405,000000,17.85,17.96,17.77,17.92,67192,0
+BAC_P.US,D,20230406,000000,17.91,18.27,17.91,18.2,51393,0
+BAC_P.US,D,20230410,000000,18.1,18.26,18.1,18.22,55474,0
+BAC_P.US,D,20230411,000000,18.24,18.42,18.2,18.39,40888,0
+BAC_P.US,D,20230412,000000,18.39,18.43,18.27,18.33,124337,0
+BAC_P.US,D,20230413,000000,18.15,18.28,18.14,18.23,70225,0
+BAC_P.US,D,20230414,000000,18.24,18.35,18.16,18.32,154438,0
+BAC_P.US,D,20230417,000000,18.32,18.4,18.24,18.31,61339,0
+BAC_P.US,D,20230418,000000,18.32,18.39,18.22,18.39,36458,0
+BAC_P.US,D,20230419,000000,18.34,18.41,18.2427,18.4,42337,0
+BAC_P.US,D,20230420,000000,18.37,18.41,18.28,18.41,56635,0
+BAC_P.US,D,20230421,000000,18.49,18.49,18.41,18.46,24791,0
+BAC_P.US,D,20230424,000000,18.53,18.62,18.5,18.57,53443,0
+BAC_P.US,D,20230425,000000,18.55,18.55,18.28,18.28,40428,0
+BAC_P.US,D,20230426,000000,18.36,18.36,18.07,18.09,46531,0
+BAC_P.US,D,20230427,000000,18.15,18.19,18,18.14,76559,0
+BAC_P.US,D,20230428,000000,18.13,18.33,18.05,18.33,64026,0
+BAC_P.US,D,20230501,000000,18.3,18.32,18.06,18.23,61495,0
+BAC_P.US,D,20230502,000000,18.17,18.1706,18.03,18.08,54671,0
+BAC_P.US,D,20230503,000000,18.1,18.15,17.83,17.87,148724,0
+BAC_P.US,D,20230504,000000,17.72,17.74,17.4628,17.5,77066,0
+BAC_P.US,D,20230505,000000,17.7,17.8,17.58,17.58,56941,0
+BAC_P.US,D,20230508,000000,17.62,17.62,17.49,17.49,33632,0
+BAC_P.US,D,20230509,000000,17.48,17.49,17.235,17.4646,38132,0
+BAC_P.US,D,20230510,000000,17.78,17.92,17.67,17.92,103228,0
+BAC_P.US,D,20230511,000000,17.84,17.85,17.61,17.6608,22294,0
+BAC_P.US,D,20230512,000000,17.78,17.8,17.62,17.76,23728,0
+BAC_P.US,D,20230515,000000,17.75,17.79,17.665,17.79,48909,0
+BAC_P.US,D,20230516,000000,17.75,17.75,17.46,17.5,44925,0
+BAC_P.US,D,20230517,000000,17.53,17.8549,17.51,17.74,27331,0
+BAC_P.US,D,20230518,000000,17.69,17.97,17.69,17.77,63293,0
+BAC_P.US,D,20230519,000000,17.72,17.99,17.65,17.96,110501,0
+BAC_P.US,D,20230522,000000,17.95,17.96,17.85,17.8816,25282,0
+BAC_P.US,D,20230523,000000,17.85,17.92,17.79,17.815,39250,0
+BAC_P.US,D,20230524,000000,17.79,17.9,17.75,17.75,31988,0
+BAC_P.US,D,20230525,000000,17.78,17.8551,17.65,17.71,40995,0
+BAC_P.US,D,20230526,000000,17.7,17.89,17.7,17.89,19219,0
+BAC_P.US,D,20230530,000000,17.92,18.05,17.91,17.91,64757,0
+BAC_P.US,D,20230531,000000,18.05,18.16,17.82,17.82,135300,0
+BAC_P.US,D,20230601,000000,17.92,18.02,17.855,17.92,40734,0
+BAC_P.US,D,20230602,000000,17.9,18.34,17.88,18.31,35739,0
+BAC_P.US,D,20230605,000000,18.21,18.29,18.09,18.28,52416,0
+BAC_P.US,D,20230606,000000,18.19,18.29,18.16,18.2501,31780,0
+BAC_P.US,D,20230607,000000,18.38,18.38,18.1,18.15,29363,0
+BAC_P.US,D,20230608,000000,18.17,18.17,18.01,18.06,44528,0
+BAC_P.US,D,20230609,000000,18.11,18.11,17.9,17.915,22918,0
+BAC_P.US,D,20230612,000000,17.92,17.95,17.6737,17.79,35759,0
+BAC_P.US,D,20230613,000000,17.88,17.88,17.8,17.85,28557,0
+BAC_P.US,D,20230614,000000,17.93,17.93,17.58,17.71,25637,0
+BAC_P.US,D,20230615,000000,17.65,17.82,17.65,17.82,48528,0
+BAC_P.US,D,20230616,000000,17.87,17.87,17.72,17.77,23250,0
+BAC_P.US,D,20230620,000000,17.81,17.8204,17.6,17.6,23509,0
+BAC_P.US,D,20230621,000000,17.64,17.8022,17.595,17.75,25941,0
+BAC_P.US,D,20230622,000000,17.73,17.79,17.63,17.72,29636,0
+BAC_P.US,D,20230623,000000,17.77,17.94,17.71,17.94,36056,0
+BAC_P.US,D,20230626,000000,17.96,18.08,17.89,17.91,37694,0
+BAC_P.US,D,20230627,000000,17.98,18.05,17.9593,18.01,48750,0
+BAC_P.US,D,20230628,000000,18.05,18.05,17.95,17.98,23596,0
+BAC_P.US,D,20230629,000000,18,18.01,17.81,17.86,24696,0
+BAC_P.US,D,20230630,000000,17.99,18.4,17.99,18.32,225128,0
+BAC_P.US,D,20230703,000000,18.26,18.43,18.2444,18.43,17043,0
+BAC_P.US,D,20230705,000000,18.38,18.5209,18.25,18.31,35557,0
+BAC_P.US,D,20230706,000000,18.1,18.1315,17.88,18.03,37142,0
+BAC_P.US,D,20230707,000000,17.95,18.22,17.92,18.13,30149,0
+BAC_P.US,D,20230710,000000,18.1,18.25,18.09,18.13,46452,0
+BAC_P.US,D,20230711,000000,18.16,18.24,18.08,18.18,36738,0
+BAC_P.US,D,20230712,000000,18.29,18.29,18.2086,18.215,32360,0
+BAC_P.US,D,20230713,000000,18.1,18.13,17.96,18.03,38379,0
+BAC_P.US,D,20230714,000000,18.05,18.05,17.72,17.78,17971,0
+BAC_P.US,D,20230717,000000,17.85,17.87,17.6565,17.71,20433,0
+BAC_P.US,D,20230718,000000,17.74,17.86,17.74,17.86,14054,0
+BAC_P.US,D,20230719,000000,17.94,17.9844,17.8499,17.91,39553,0
+BAC_P.US,D,20230720,000000,17.85,17.92,17.8152,17.8827,24604,0
+BAC_P.US,D,20230721,000000,17.94,18.03,17.81,17.96,47889,0
+BAC_P.US,D,20230724,000000,17.96,18,17.89,17.95,38795,0
+BAC_P.US,D,20230725,000000,17.94,18,17.84,17.97,62505,0
+BAC_P.US,D,20230726,000000,18,18.13,17.9,18,36678,0
+BAC_P.US,D,20230727,000000,18.12,18.19,17.68,17.82,40032,0
+BAC_P.US,D,20230728,000000,17.9,17.9,17.7798,17.89,46165,0
+BAC_P.US,D,20230731,000000,17.94,18.1,17.94,18.01,34086,0
+BAC_P.US,D,20230801,000000,17.9,17.99,17.83,17.87,57705,0
+BAC_P.US,D,20230802,000000,17.76,17.86,17.66,17.78,44151,0
+BAC_P.US,D,20230803,000000,17.63,17.72,17.57,17.59,35210,0
+BAC_P.US,D,20230804,000000,17.6,17.76,17.6,17.65,31027,0
+BAC_P.US,D,20230807,000000,17.71,17.73,17.61,17.64,49833,0
+BAC_P.US,D,20230808,000000,17.56,17.76,17.55,17.65,59693,0
+BAC_P.US,D,20230809,000000,17.72,17.77,17.65,17.75,33827,0
+BAC_P.US,D,20230810,000000,17.84,17.8599,17.66,17.67,33819,0
+BAC_P.US,D,20230811,000000,17.63,17.69,17.6,17.61,21774,0
+BAC_P.US,D,20230814,000000,17.56,17.7,17.55,17.62,18712,0
+BAC_P.US,D,20230815,000000,17.58,17.61,17.42,17.42,29081,0
+BAC_P.US,D,20230816,000000,17.42,17.4664,17.22,17.24,53483,0
+BAC_P.US,D,20230817,000000,17.32,17.35,17.06,17.07,52172,0
+BAC_P.US,D,20230818,000000,17,17.12,16.96,17.06,46979,0
+BAC_P.US,D,20230821,000000,16.99,17.06,16.92,16.95,45567,0
+BAC_P.US,D,20230822,000000,17.02,17.02,16.93,16.98,25457,0
+BAC_P.US,D,20230823,000000,17.04,17.2899,17.04,17.23,37224,0
+BAC_P.US,D,20230824,000000,17.18,17.28,17.01,17.1,45276,0
+BAC_P.US,D,20230825,000000,17.14,17.14,16.94,17.05,23896,0
+BAC_P.US,D,20230828,000000,17.11,17.15,17.06,17.06,26182,0
+BAC_P.US,D,20230829,000000,17.13,17.32,17.11,17.28,17970,0
+BAC_P.US,D,20230830,000000,17.29,17.38,17.2646,17.3,21081,0
+BAC_P.US,D,20230831,000000,17.38,17.53,17.27,17.27,43057,0
+BAC_P.US,D,20230901,000000,17.43,17.43,17.2415,17.28,19317,0
+BAC_P.US,D,20230905,000000,17.24,17.29,17.1,17.19,29367,0
+BAC_P.US,D,20230906,000000,17.19,17.29,17.1592,17.29,22953,0
+BAC_P.US,D,20230907,000000,17.21,17.25,17.1228,17.21,18104,0
+BAC_P.US,D,20230908,000000,17.24,17.3199,17.1753,17.26,33613,0
+BAC_P.US,D,20230911,000000,17.27,17.3019,17.21,17.25,33111,0
+BAC_P.US,D,20230912,000000,17.3,17.3,17.1,17.1,27438,0
+BAC_P.US,D,20230913,000000,17.19,17.19,17.09,17.16,28467,0
+BAC_P.US,D,20230914,000000,17.22,17.27,17.14,17.2,51486,0
+BAC_P.US,D,20230915,000000,17.13,17.22,17.09,17.22,34655,0
+BAC_P.US,D,20230918,000000,17.21,17.29,17.16,17.26,30340,0
+BAC_P.US,D,20230919,000000,17.22,17.33,17.14,17.22,73022,0
+BAC_P.US,D,20230920,000000,17.22,17.37,17.21,17.27,30578,0
+BAC_P.US,D,20230921,000000,17.06,17.1,16.82,16.97,38256,0
+BAC_P.US,D,20230922,000000,17,17,16.87,16.98,44492,0
+BAC_P.US,D,20230925,000000,16.83,16.98,16.83,16.98,38241,0
+BAC_P.US,D,20230926,000000,16.91,16.9618,16.74,16.8,40080,0
+BAC_P.US,D,20230927,000000,16.85,16.85,16.62,16.72,94949,0
+BAC_P.US,D,20230928,000000,16.66,16.799,16.6309,16.78,55391,0
+BAC_P.US,D,20230929,000000,16.8,16.91,16.71,16.76,83090,0
+BAC_P.US,D,20231002,000000,16.76,16.76,16.46,16.55,52517,0
+BAC_P.US,D,20231003,000000,16.49,16.5,16.11,16.21,101745,0
+BAC_P.US,D,20231004,000000,16.28,16.33,16.13,16.14,69432,0
+BAC_P.US,D,20231005,000000,16.14,16.22,16.03,16.08,54231,0
+BAC_P.US,D,20231006,000000,15.9,16.159,15.83,15.99,67343,0
+BAC_P.US,D,20231009,000000,16.04,16.28,15.9801,16.21,38586,0
+BAC_P.US,D,20231010,000000,16.16,16.33,16.14,16.24,100332,0
+BAC_P.US,D,20231011,000000,16.31,16.424,16.16,16.24,74497,0
+BAC_P.US,D,20231012,000000,16.06,16.08,15.78,15.87,72081,0
+BAC_P.US,D,20231013,000000,15.97,15.97,15.68,15.73,63308,0
+BAC_P.US,D,20231016,000000,15.73,15.8,15.62,15.7,57324,0
+BAC_P.US,D,20231017,000000,15.63,15.71,15.58,15.6,47237,0
+BAC_P.US,D,20231018,000000,15.58,15.69,15.5,15.57,69841,0
+BAC_P.US,D,20231019,000000,15.65,15.77,15.56,15.57,91221,0
+BAC_P.US,D,20231020,000000,15.57,15.8,15.4,15.78,63074,0
+BAC_P.US,D,20231023,000000,15.57,15.81,15.5,15.72,61261,0
+BAC_P.US,D,20231024,000000,15.84,16.02,15.81,16.02,33679,0
+BAC_P.US,D,20231025,000000,15.93,15.955,15.8204,15.89,20245,0
+BAC_P.US,D,20231026,000000,15.93,15.95,15.802,15.9,14180,0
+BAC_P.US,D,20231027,000000,15.99,15.99,15.75,15.75,42431,0
+BAC_P.US,D,20231030,000000,15.75,15.8699,15.72,15.78,59165,0
+BAC_P.US,D,20231031,000000,15.84,16.01,15.79,15.84,248534,0
+BAC_P.US,D,20231101,000000,15.97,16.34,15.8,16.25,65070,0
+BAC_P.US,D,20231102,000000,16.45,16.82,16.3909,16.82,139820,0
+BAC_P.US,D,20231103,000000,16.93,17.25,16.93,17.13,101727,0
+BAC_P.US,D,20231106,000000,17.08,17.1237,16.91,17.04,86761,0
+BAC_P.US,D,20231107,000000,17.04,17.1,16.87,16.945,47984,0
+BAC_P.US,D,20231108,000000,17.03,17.03,16.9,16.9,76268,0
+BAC_P.US,D,20231109,000000,16.85,16.8799,16.5129,16.55,25414,0
+BAC_P.US,D,20231110,000000,16.75,16.75,16.56,16.6,30962,0
+BAC_P.US,D,20231113,000000,16.61,16.75,16.506,16.657,38713,0
+BAC_P.US,D,20231114,000000,17,17.13,16.8304,16.99,64912,0
+BAC_P.US,D,20231115,000000,16.98,17.18,16.94,17.08,129547,0
+BAC_P.US,D,20231116,000000,17.16,17.2413,17.09,17.14,48621,0
+BAC_P.US,D,20231117,000000,17.25,17.37,17.155,17.2,34306,0
+BAC_P.US,D,20231120,000000,17.21,17.27,17.16,17.17,53767,0
+BAC_P.US,D,20231121,000000,17.2,17.24,17.032,17.08,43566,0
+BAC_P.US,D,20231122,000000,17.05,17.1497,16.81,16.9,71399,0
+BAC_P.US,D,20231124,000000,16.94,17.02,16.88,17.02,24656,0
+BAC_P.US,D,20231127,000000,17.02,17.23,17.02,17.1,64194,0
+BAC_P.US,D,20231128,000000,17.18,17.3,17.1,17.2622,93668,0
+BAC_P.US,D,20231129,000000,17.37,17.53,17.36,17.5,75175,0
+BAC_P.US,D,20231130,000000,17.46,17.57,17.37,17.4,182191,0
+BAC_P.US,D,20231201,000000,17.41,17.72,17.4,17.67,131520,0
+BAC_P.US,D,20231204,000000,17.58,17.65,17.46,17.55,56523,0
+BAC_P.US,D,20231205,000000,17.65,17.69,17.56,17.58,50099,0
+BAC_P.US,D,20231206,000000,17.62,17.6756,17.59,17.6,61644,0
+BAC_P.US,D,20231207,000000,17.6,17.73,17.6,17.66,51200,0
+BAC_P.US,D,20231208,000000,17.57,17.62,17.49,17.54,52919,0
+BAC_P.US,D,20231211,000000,17.53,17.545,17.31,17.465,49347,0
+BAC_P.US,D,20231212,000000,17.45,17.55,17.3808,17.53,146632,0
+BAC_P.US,D,20231213,000000,17.58,17.92,17.47,17.86,148388,0
+BAC_P.US,D,20231214,000000,18.1,18.34,18.04,18.32,310485,0
+BAC_P.US,D,20231215,000000,18.3,18.4,18.21,18.31,173294,0
+BAC_P.US,D,20231218,000000,18.26,18.32,18.13,18.1901,64063,0
+BAC_P.US,D,20231219,000000,18.18,18.3399,18.16,18.33,52427,0
+BAC_P.US,D,20231220,000000,18.33,18.48,18.33,18.39,114493,0
+BAC_P.US,D,20231221,000000,18.46,18.534,18.39,18.52,69503,0
+BAC_P.US,D,20231222,000000,18.55,18.6501,18.48,18.5,132925,0
+BAC_P.US,D,20231226,000000,18.58,18.6,18.5,18.52,51982,0
+BAC_P.US,D,20231227,000000,18.57,18.65,18.51,18.65,57466,0
+BAC_P.US,D,20231228,000000,18.65,18.65,18.42,18.46,64555,0
+BAC_P.US,D,20231229,000000,18.51,18.55,18.26,18.4,111573,0
+BAC_P.US,D,20240102,000000,18.34,18.43,18.31,18.42,33866,0
+BAC_P.US,D,20240103,000000,18.34,18.47,18.1,18.34,73103,0
+BAC_P.US,D,20240104,000000,18.36,18.4452,18.2979,18.37,23556,0
+BAC_P.US,D,20240105,000000,18.36,18.52,18.26,18.38,39128,0
+BAC_P.US,D,20240108,000000,18.47,18.5962,18.3547,18.58,70719,0
+BAC_P.US,D,20240109,000000,18.57,18.7,18.55,18.58,25256,0
+BAC_P.US,D,20240110,000000,18.64,18.775,18.57,18.59,53431,0
+BAC_P.US,D,20240111,000000,18.27,18.39,18.21,18.35,72760,0
+BAC_P.US,D,20240112,000000,18.42,18.44,18.35,18.39,20292,0
+BAC_P.US,D,20240116,000000,18.38,18.39,18.2,18.23,26469,0
+BAC_P.US,D,20240117,000000,18.18,18.24,18.15,18.21,39166,0
+BAC_P.US,D,20240118,000000,18.28,18.28,17.9892,18.12,76000,0
+BAC_P.US,D,20240119,000000,18.2,18.26,18.05,18.26,21250,0
+BAC_P.US,D,20240122,000000,18.23,18.43,18.23,18.38,81339,0
+BAC_P.US,D,20240123,000000,18.45,18.49,18.3,18.4326,62397,0
+BAC_P.US,D,20240124,000000,18.5,18.54,18.39,18.46,26188,0
+BAC_P.US,D,20240125,000000,18.58,18.69,18.54,18.667,47192,0
+BAC_P.US,D,20240126,000000,18.67,18.71,18.61,18.67,62170,0
+BAC_P.US,D,20240129,000000,18.7,18.72,18.67,18.7072,34041,0
+BAC_P.US,D,20240130,000000,18.73,18.94,18.68,18.94,68793,0
+BAC_P.US,D,20240131,000000,18.92,19,18.88,18.9,52775,0
+BAC_P.US,D,20240201,000000,18.99,19.11,18.9,19.1,66630,0
+BAC_P.US,D,20240202,000000,18.88,19.0501,18.88,18.98,32351,0
+BAC_P.US,D,20240205,000000,18.89,18.89,18.6901,18.72,68965,0
+BAC_P.US,D,20240206,000000,18.72,18.85,18.72,18.83,32680,0
+BAC_P.US,D,20240207,000000,18.85,18.9,18.75,18.78,47667,0
+BAC_P.US,D,20240208,000000,18.72,18.85,18.69,18.85,41083,0
+BAC_P.US,D,20240209,000000,18.85,19.09,18.79,18.99,57785,0
+BAC_P.US,D,20240212,000000,19.04,19.05,18.93,18.99,42926,0
+BAC_P.US,D,20240213,000000,18.72,18.7504,18.6,18.6875,52256,0
+BAC_P.US,D,20240214,000000,18.71,18.82,18.61,18.64,56869,0
+BAC_P.US,D,20240215,000000,18.7,18.8,18.62,18.77,29017,0
+BAC_P.US,D,20240216,000000,18.67,18.73,18.615,18.64,69455,0
+BAC_P.US,D,20240220,000000,18.7,18.78,18.7,18.71,16580,0
+BAC_P.US,D,20240221,000000,18.71,18.7806,18.65,18.69,53099,0
+BAC_P.US,D,20240222,000000,18.76,18.8223,18.7471,18.81,16693,0
+BAC_P.US,D,20240223,000000,18.83,19.05,18.8282,19.05,31761,0
+BAC_P.US,D,20240226,000000,19,19.125,18.9451,19.1,39455,0
+BAC_P.US,D,20240227,000000,19.04,19.16,19.04,19.05,42987,0
+BAC_P.US,D,20240228,000000,19.07,19.12,18.97,18.97,51124,0
+BAC_P.US,D,20240229,000000,19.01,19.43,18.82,19.32,232812,0
+BAC_P.US,D,20240301,000000,19.32,19.32,19.1,19.19,105423,0
+BAC_P.US,D,20240304,000000,19.15,19.22,19.06,19.06,21119,0
+BAC_P.US,D,20240305,000000,19.13,19.14,18.97,19.03,35633,0
+BAC_P.US,D,20240306,000000,19.13,19.24,19.0612,19.09,27094,0
+BAC_P.US,D,20240307,000000,19.14,19.24,19.14,19.22,35552,0
+BAC_P.US,D,20240308,000000,19.24,19.3732,19.24,19.32,53085,0
+BAC_P.US,D,20240311,000000,19.35,19.37,19.2699,19.32,35419,0
+BAC_P.US,D,20240312,000000,19.31,19.38,19.22,19.33,67581,0
+BAC_P.US,D,20240313,000000,19.28,19.39,19.27,19.27,41999,0
+BAC_P.US,D,20240314,000000,19.27,19.27,18.99,19.08,27662,0
+BAC_P.US,D,20240315,000000,18.95,19.01,18.85,18.9,110103,0
+BAC_P.US,D,20240318,000000,18.99,18.99,18.81,18.93,135806,0
+BAC_P.US,D,20240319,000000,18.99,19.01,18.92,18.94,175740,0
+BAC_P.US,D,20240320,000000,18.98,19.06,18.89,18.97,96463,0
+BAC_P.US,D,20240321,000000,19.07,19.1899,19.07,19.09,32993,0
+BAC_P.US,D,20240322,000000,19.2,19.25,19.01,19.17,85922,0
+BAC_P.US,D,20240325,000000,19.17,19.2,19,19.08,46124,0
+BAC_P.US,D,20240326,000000,19.15,19.1799,19,19.06,18854,0
+BAC_P.US,D,20240327,000000,19.03,19.38,19.03,19.34,68631,0
+BAC_P.US,D,20240328,000000,19.36,19.55,19.28,19.44,138721,0
+BAC_P.US,D,20240401,000000,19.37,19.54,19.2,19.45,168604,0
+BAC_P.US,D,20240402,000000,19.28,19.32,19.1206,19.18,89974,0
+BAC_P.US,D,20240403,000000,19.06,19.2,18.95,19.2,60341,0
+BAC_P.US,D,20240404,000000,19.22,19.4299,19.1904,19.31,49048,0
+BAC_P.US,D,20240405,000000,19.25,19.3699,19.25,19.33,35959,0
+BAC_P.US,D,20240408,000000,19.28,19.37,19.09,19.32,129540,0
+BAC_P.US,D,20240409,000000,19.33,19.4057,19.25,19.25,35438,0
+BAC_P.US,D,20240410,000000,19.06,19.12,18.66,18.87,73802,0
+BAC_P.US,D,20240411,000000,18.88,18.88,18.6,18.79,84462,0
+BAC_P.US,D,20240412,000000,18.53,18.6,18.36,18.36,35478,0
+BAC_P.US,D,20240415,000000,18.35,18.35,17.78,17.81,74823,0
+BAC_P.US,D,20240416,000000,17.73,17.95,17.64,17.82,30351,0
+BAC_P.US,D,20240417,000000,17.93,18,17.83,17.95,38293,0
+BAC_P.US,D,20240418,000000,17.91,17.92,17.78,17.81,46796,0
+BAC_P.US,D,20240419,000000,17.79,17.95,17.79,17.83,69069,0
+BAC_P.US,D,20240422,000000,17.83,18.04,17.83,18,47518,0
+BAC_P.US,D,20240423,000000,17.98,18.44,17.8962,18.37,108546,0
+BAC_P.US,D,20240424,000000,18.28,18.4499,18.1223,18.33,61908,0
+BAC_P.US,D,20240425,000000,18.13,18.24,18,18.15,48365,0
+BAC_P.US,D,20240426,000000,18.24,18.36,18.07,18.1,70423,0
+BAC_P.US,D,20240429,000000,18.2,18.2,18.04,18.2,58153,0
+BAC_P.US,D,20240430,000000,18.16,18.17,17.87,17.87,113720,0
+BAC_P.US,D,20240501,000000,17.91,18.1495,17.91,18.1,55479,0
+BAC_P.US,D,20240502,000000,18.07,18.31,18.07,18.22,33499,0
+BAC_P.US,D,20240503,000000,18.38,18.43,18.29,18.385,19757,0
+BAC_P.US,D,20240506,000000,18.41,18.55,18.41,18.46,26103,0
+BAC_P.US,D,20240507,000000,18.54,18.57,18.4067,18.45,46839,0
+BAC_P.US,D,20240508,000000,18.4,18.4104,18.06,18.19,74067,0
+BAC_P.US,D,20240509,000000,18.13,18.2,18.08,18.11,34738,0
+BAC_P.US,D,20240510,000000,18.11,18.22,18.04,18.22,16431,0
+BAC_P.US,D,20240513,000000,18.34,18.34,18.2,18.2,16291,0
+BAC_P.US,D,20240514,000000,18.34,18.34,18.16,18.16,53021,0
+BAC_P.US,D,20240515,000000,18.29,18.45,18.28,18.4,52008,0
+BAC_P.US,D,20240516,000000,18.39,18.39,18.2349,18.33,35943,0
+BAC_P.US,D,20240517,000000,18.33,18.33,18.19,18.25,35840,0
+BAC_P.US,D,20240520,000000,18.2,18.3,18.2,18.22,17731,0
+BAC_P.US,D,20240521,000000,18.29,18.3309,18.16,18.16,27826,0
+BAC_P.US,D,20240522,000000,18.16,18.22,18.14,18.19,22385,0
+BAC_P.US,D,20240523,000000,18.23,18.23,18,18.05,61807,0
+BAC_P.US,D,20240524,000000,18.07,18.23,18.06,18.17,17390,0
+BAC_P.US,D,20240528,000000,18.23,18.35,18.09,18.14,47970,0
+BAC_P.US,D,20240529,000000,18.04,18.05,17.87,17.88,40360,0
+BAC_P.US,D,20240530,000000,17.93,18.25,17.9,18.22,47806,0
+BAC_P.US,D,20240531,000000,18.28,18.4,18.28,18.29,56919,0
+BAC_P.US,D,20240603,000000,18.31,18.45,18.28,18.31,29500,0
+BAC_P.US,D,20240604,000000,18.43,18.5,18.32,18.4,39237,0
+BAC_P.US,D,20240605,000000,18.46,18.46,18.29,18.29,24973,0
+BAC_P.US,D,20240606,000000,18.31,18.4,18.3,18.4,26460,0
+BAC_P.US,D,20240607,000000,18.29,18.345,18.25,18.33,41742,0
+BAC_P.US,D,20240610,000000,18.3,18.3,18.17,18.22,33495,0
+BAC_P.US,D,20240611,000000,18.16,18.1727,18.04,18.055,31658,0
+BAC_P.US,D,20240612,000000,18.28,18.36,18.1838,18.27,107486,0
+BAC_P.US,D,20240613,000000,18.36,18.42,18.25,18.4,59920,0
+BAC_P.US,D,20240614,000000,18.35,18.41,18.34,18.3641,25953,0
+BAC_P.US,D,20240617,000000,18.36,18.39,18.23,18.38,64100,0
+BAC_P.US,D,20240618,000000,18.34,18.55,18.34,18.4,52881,0
+BAC_P.US,D,20240620,000000,18.39,18.44,18.34,18.34,36081,0
+BAC_P.US,D,20240621,000000,18.32,18.49,18.32,18.45,21048,0
+BAC_P.US,D,20240624,000000,18.45,18.5,18.41,18.41,29007,0
+BAC_P.US,D,20240625,000000,18.45,18.47,18.38,18.42,56587,0
+BAC_P.US,D,20240626,000000,18.33,18.4694,18.33,18.41,29685,0
+BAC_P.US,D,20240627,000000,18.41,18.4999,18.38,18.42,28380,0
+BAC_P.US,D,20240628,000000,18.41,18.48,18.3983,18.41,17379,0
+BAC_P.US,D,20240701,000000,18.36,18.4552,18.3,18.37,57022,0
+BAC_P.US,D,20240702,000000,18.37,18.47,18.37,18.41,26541,0
+BAC_P.US,D,20240703,000000,18.41,18.53,18.38,18.45,27611,0
+BAC_P.US,D,20240705,000000,18.51,18.59,18.51,18.58,12686,0
+BAC_P.US,D,20240708,000000,18.58,18.64,18.56,18.56,14874,0
+BAC_P.US,D,20240709,000000,18.56,18.56,18.39,18.4,62665,0
+BAC_P.US,D,20240710,000000,18.43,18.512,18.4,18.5,13455,0
+BAC_P.US,D,20240711,000000,18.62,18.83,18.62,18.78,44104,0
+BAC_P.US,D,20240712,000000,18.76,18.94,18.76,18.84,35337,0
+BAC_P.US,D,20240715,000000,18.59,18.63,18.47,18.51,43316,0
+BAC_P.US,D,20240716,000000,18.58,18.66,18.45,18.46,72482,0
+BAC_P.US,D,20240717,000000,18.43,18.504614,18.42,18.42,28023,0
+BAC_P.US,D,20240718,000000,18.42,18.5407,18.42,18.45,41031,0
+BAC_P.US,D,20240719,000000,18.45,18.48,18.42,18.48,24903,0
+BAC_P.US,D,20240722,000000,18.55,18.58,18.43,18.445,26607,0
+BAC_P.US,D,20240723,000000,18.43,18.4761,18.32,18.3682,21601,0
+BAC_P.US,D,20240724,000000,18.37,18.37,18.01,18.1,61169,0
+BAC_P.US,D,20240725,000000,18.14,18.23,18.03,18.16,69614,0
+BAC_P.US,D,20240726,000000,18.26,18.26,18.16,18.16,47865,0
+BAC_P.US,D,20240729,000000,18.24,18.28,18.12,18.16,54779,0
+BAC_P.US,D,20240730,000000,18.2,18.24,18.14,18.19,31260,0
+BAC_P.US,D,20240731,000000,18.24,18.3,18.15,18.15,99897,0
+BAC_P.US,D,20240801,000000,18.3,18.54,18.22,18.54,58362,0
+BAC_P.US,D,20240802,000000,18.35,18.59,18.35,18.56,95842,0
+BAC_P.US,D,20240805,000000,18.2,18.42,18.14,18.3,50548,0
+BAC_P.US,D,20240806,000000,18.26,18.49,18.21,18.41,67653,0
+BAC_P.US,D,20240807,000000,18.42,18.53,18.39,18.45,48419,0
+BAC_P.US,D,20240808,000000,18.5,18.6,18.41,18.52,52435,0
+BAC_P.US,D,20240809,000000,18.52,18.61,18.4,18.46,23198,0
+BAC_P.US,D,20240812,000000,18.49,18.5,18.32,18.33,28861,0
+BAC_P.US,D,20240813,000000,18.37,18.5,18.37,18.47,52717,0
+BAC_P.US,D,20240814,000000,18.42,18.62,18.42,18.59,24813,0
+BAC_P.US,D,20240815,000000,18.54,18.6499,18.45,18.59,57913,0
+BAC_P.US,D,20240816,000000,18.64,18.76,18.5201,18.71,43808,0
+BAC_P.US,D,20240819,000000,18.74,18.87,18.7254,18.79,56472,0
+BAC_P.US,D,20240820,000000,18.87,18.9,18.788,18.89,16680,0
+BAC_P.US,D,20240821,000000,18.94,19.04,18.94,19.0205,35518,0
+BAC_P.US,D,20240822,000000,18.98,19.0072,18.82,18.82,34450,0
+BAC_P.US,D,20240823,000000,18.87,19.08,18.87,19.08,25879,0
+BAC_P.US,D,20240826,000000,19.1,19.18,19.05,19.14,56384,0
+BAC_P.US,D,20240827,000000,19.07,19.18,19.07,19.15,16419,0
+BAC_P.US,D,20240828,000000,19.11,19.23,19.11,19.2,34099,0
+BAC_P.US,D,20240829,000000,19.18,19.33,19.18,19.32,46213,0
+BAC_P.US,D,20240830,000000,19.24,19.27,19.12,19.17,44205,0
+BAC_P.US,D,20240903,000000,19.18,19.24,19.18,19.1838,26010,0
+BAC_P.US,D,20240904,000000,19.23,19.4199,19.23,19.41,30587,0
+BAC_P.US,D,20240905,000000,19.45,19.64,19.41,19.64,49934,0
+BAC_P.US,D,20240906,000000,19.6,19.69,19.44,19.53,77260,0
+BAC_P.US,D,20240909,000000,19.57,19.68,19.53,19.68,33333,0
+BAC_P.US,D,20240910,000000,19.58,19.72,19.56,19.68,40132,0
+BAC_P.US,D,20240911,000000,19.64,19.68,19.5601,19.66,50893,0
+BAC_P.US,D,20240912,000000,19.65,19.68,19.6206,19.68,57829,0
+BAC_P.US,D,20240913,000000,19.68,19.75,19.67,19.71,217589,0
+BAC_P.US,D,20240916,000000,19.76,19.94,19.73,19.94,96614,0
+BAC_P.US,D,20240917,000000,20,20.12,19.84,20.05,69649,0
+BAC_P.US,D,20240918,000000,20.01,20.18,19.95,20.03,64536,0
+BAC_P.US,D,20240919,000000,20.16,20.275,20.16,20.24,38295,0
+BAC_P.US,D,20240920,000000,20.23,20.45,20.18,20.4,74191,0
+BAC_P.US,D,20240923,000000,20.36,20.4799,20.29,20.365096,66376,0
+BAC_P.US,D,20240924,000000,20.33,20.47,20.25,20.43,44555,0
+BAC_P.US,D,20240925,000000,20.39,20.48,20.3849,20.48,42752,0
+BAC_P.US,D,20240926,000000,20.52,20.58,20.37,20.42,48183,0
+BAC_P.US,D,20240927,000000,20.51,20.57,20.41,20.44,49450,0
+BAC_P.US,D,20240930,000000,20.436,20.437,19.97,20.08,180301,0
+BAC_P.US,D,20241001,000000,20.27,20.355,20.09,20.13,64855,0
+BAC_P.US,D,20241002,000000,20.11,20.2,20.11,20.15,62585,0
+BAC_P.US,D,20241003,000000,20.17,20.2,20.11,20.15,51270,0
+BAC_P.US,D,20241004,000000,20.09,20.09,19.8795,19.89,80731,0
+BAC_P.US,D,20241007,000000,19.85,19.9,19.62,19.67,84684,0
+BAC_P.US,D,20241008,000000,19.65,19.85,19.625,19.83,57074,0
+BAC_P.US,D,20241009,000000,19.8,20,19.74518,19.87,84481,0
+BAC_P.US,D,20241010,000000,19.81,19.86,19.55,19.62,95110,0
+BAC_P.US,D,20241011,000000,19.56,19.78,19.56,19.77,163051,0
+BAC_P.US,D,20241014,000000,19.705,19.8,19.58,19.8,103930,0
+BAC_P.US,D,20241015,000000,19.63,19.81,19.61,19.72,76749,0
+BAC_P.US,D,20241016,000000,19.76,19.84,19.68,19.74,40867,0
+BAC_P.US,D,20241017,000000,19.73,19.75,19.63,19.74,52754,0
+BAC_P.US,D,20241018,000000,19.74,19.8,19.56,19.61,72748,0
+BAC_P.US,D,20241021,000000,19.54,19.56,19.12,19.31,108187,0
+BAC_P.US,D,20241022,000000,19.35,19.49,19.255,19.45,78252,0
+BAC_P.US,D,20241023,000000,19.37,19.41,19.06,19.12,57218,0
+BAC_P.US,D,20241024,000000,19.24,19.24,19,19.02,95466,0
+BAC_P.US,D,20241025,000000,19.1,19.2,18.97,19,45969,0
+BAC_P.US,D,20241028,000000,19.01,19.11,18.8949,18.98,27972,0
+BAC_P.US,D,20241029,000000,18.86,18.9395,18.79,18.91,45919,0
+BAC_P.US,D,20241030,000000,19,19.12,18.83,18.83,42590,0
+BAC_P.US,D,20241031,000000,18.81,18.91,18.74,18.84,103480,0
+BAC_P.US,D,20241101,000000,18.94,18.94,18.61,18.61,56625,0
+BAC_P.US,D,20241104,000000,18.74,18.9522,18.53,18.9001,89608,0
+BAC_P.US,D,20241105,000000,18.98,19.29,18.91,19.26,115852,0
+BAC_P.US,D,20241106,000000,18.95,19,18.72,18.74,67316,0
+BAC_P.US,D,20241107,000000,18.78,18.96,18.7201,18.89,50599,0
+BAC_P.US,D,20241108,000000,18.94,19.16,18.9001,19.04,82489,0
+BAC_P.US,D,20241111,000000,19.09,19.09,18.75,18.84,70513,0
+BAC_P.US,D,20241112,000000,18.8377,18.8377,18.56,18.56,69730,0
+BAC_P.US,D,20241113,000000,18.73,18.73,18.36,18.44,95073,0
+BAC_P.US,D,20241114,000000,18.52,18.6,18.36,18.52,74641,0
+BAC_P.US,D,20241115,000000,18.47,18.5,18.35,18.47,43559,0
+BAC_P.US,D,20241118,000000,18.49,18.59,18.42,18.4648,91376,0
+BAC_P.US,D,20241119,000000,18.48,18.48,18.24,18.3,178648,0
+BAC_P.US,D,20241120,000000,18.26,18.2886,18.16,18.28,96672,0
+BAC_P.US,D,20241121,000000,18.295,18.49,18.2,18.43,59650,0
+BAC_P.US,D,20241122,000000,18.48,18.55,18.43,18.46,67531,0
+BAC_P.US,D,20241125,000000,18.62,18.74,18.5,18.52,61098,0
+BAC_P.US,D,20241126,000000,18.53,18.57,18.3,18.34,65455,0
+BAC_P.US,D,20241127,000000,18.35,18.4199,18.28,18.34,46386,0
+BAC_P.US,D,20241129,000000,18.4,18.5195,18.38,18.43,28384,0
+BAC_P.US,D,20241202,000000,18.4634,18.55,18.36,18.4,229491,0
+BAC_P.US,D,20241203,000000,18.4,18.43,18.29,18.32,84377,0
+BAC_P.US,D,20241204,000000,18.32,18.44,18.27,18.37,74173,0
+BAC_P.US,D,20241205,000000,18.35,18.4696,18.3345,18.37,36129,0
+BAC_P.US,D,20241206,000000,18.44,18.45,18.3506,18.42,42694,0
+BAC_P.US,D,20241209,000000,18.44,18.45,18.34,18.43,61837,0
+BAC_P.US,D,20241210,000000,18.35,18.5853,18.35,18.49,121450,0
+BAC_P.US,D,20241211,000000,18.55,18.5999,18.46,18.46,120734,0
+BAC_P.US,D,20241212,000000,18.375,18.49,18.3,18.4499,52393,0
+BAC_P.US,D,20241213,000000,18.4218,18.4343,18.26,18.3101,66358,0
+BAC_P.US,D,20241216,000000,18.345,18.36,18.2101,18.31,187350,0
+BAC_P.US,D,20241217,000000,18.2656,18.4,18.2232,18.38,383869,0
+BAC_P.US,D,20241218,000000,18.37,18.46,18.18,18.2011,157205,0
+BAC_P.US,D,20241219,000000,18.112,18.14,17.96,18.08,113090,0
+BAC_P.US,D,20241220,000000,18.08,18.23,18.08,18.23,46402,0
+BAC_P.US,D,20241223,000000,18.1501,18.1999,18.01,18.09,138624,0
+BAC_P.US,D,20241224,000000,18.08,18.15,17.97,18.02,156349,0
+BAC_P.US,D,20241226,000000,17.91,18.06,17.82,17.9007,284103,0
+BAC_P.US,D,20241227,000000,17.88,17.94,17.82,17.87,114219,0
+BAC_P.US,D,20241230,000000,17.83,18.1,17.79,18.08,117790,0
+BAC_P.US,D,20241231,000000,18.0234,18.32,17.96,18.31,130481,0
+BAC_P.US,D,20250102,000000,18.35,18.54,18.32,18.54,38884,0
+BAC_P.US,D,20250103,000000,18.605,18.78,18.53,18.75,45219,0
+BAC_P.US,D,20250106,000000,18.7826,18.7826,18.5214,18.6,65252,0
+BAC_P.US,D,20250107,000000,18.63,18.63,18.16,18.19,49256,0
+BAC_P.US,D,20250108,000000,18.07,18.28,18.02,18.0701,69453,0
+BAC_P.US,D,20250110,000000,17.8829,17.9599,17.58,17.62,96701,0
+BAC_P.US,D,20250113,000000,17.65,17.6999,17.41,17.45,70915,0
+BAC_P.US,D,20250114,000000,17.55,17.67,17.51,17.62,69474,0
+BAC_P.US,D,20250115,000000,17.8,17.99,17.71,17.99,85622,0
+BAC_P.US,D,20250116,000000,17.923802,18.175,17.862,17.93,62084,0
+BAC_P.US,D,20250117,000000,18.01,18.08,17.846749,17.95,65196,0
+BAC_P.US,D,20250121,000000,18.2,18.3,18.08,18.27,56513,0
+BAC_P.US,D,20250122,000000,18.24,18.24,18.01,18.12,137633,0
+BAC_P.US,D,20250123,000000,18.0399,18.1,17.94,18.03,50529,0
+BAC_P.US,D,20250124,000000,18.0101,18.2,18.0101,18.17,25866,0
+BAC_P.US,D,20250127,000000,18.2,18.43,18.12,18.42,38577,0
+BAC_P.US,D,20250128,000000,18.36,18.36,18.24,18.32,22006,0
+BAC_P.US,D,20250129,000000,18.25,18.34,18.02,18.1,99108,0
+BAC_P.US,D,20250130,000000,18.22,18.25,18.13,18.13,29904,0
+BAC_P.US,D,20250131,000000,18.13,18.2431,17.97,17.97,57266,0
+BAC_P.US,D,20250203,000000,17.9,17.97,17.8201,17.85,55762,0
+BAC_P.US,D,20250204,000000,17.83,17.91,17.78,17.83,108477,0
+BAC_P.US,D,20250205,000000,17.9769,18.05,17.92,18,62224,0
+BAC_P.US,D,20250206,000000,18.06,18.11,17.91,17.92,52961,0
+BAC_P.US,D,20250207,000000,17.84,17.99,17.78,17.83,74522,0
+BAC_P.US,D,20250210,000000,17.96,17.99,17.87,17.94,38947,0
+BAC_P.US,D,20250211,000000,17.9,17.95,17.9,17.94,21926,0
+BAC_P.US,D,20250212,000000,17.75,17.83,17.59,17.83,74534,0
+BAC_P.US,D,20250213,000000,17.96,18.06,17.95,17.97,44300,0
+BAC_P.US,D,20250214,000000,18.1,18.15,18.03,18.1,30211,0
+BAC_P.US,D,20250218,000000,18.1,18.1499,18,18,39224,0
+BAC_P.US,D,20250219,000000,18.04,18.07,17.9307,18.0299,30349,0
+BAC_P.US,D,20250220,000000,17.9572,18.05,17.9401,17.99,29085,0
+BAC_P.US,D,20250221,000000,18.05,18.1,18.01,18.02,16458,0
+BAC_P.US,D,20250224,000000,18.05,18.15,18.0298,18.11,40303,0
+BAC_P.US,D,20250225,000000,18.16,18.3,18.16,18.29,31248,0
+BAC_P.US,D,20250226,000000,18.33,18.37,18.23,18.35,47502,0
+BAC_P.US,D,20250227,000000,18.35,18.47,18.33,18.44,78645,0
+BAC_P.US,D,20250228,000000,18.43,18.47,18.3301,18.35,64605,0
+BAC_P.US,D,20250303,000000,18.4368,18.4368,18.29,18.35,27322,0
+BAC_P.US,D,20250304,000000,18.3,18.36,18.12,18.18,48146,0
+BAC_P.US,D,20250305,000000,18.226161,18.23,17.93,17.95,79606,0
+BAC_P.US,D,20250306,000000,17.851,18.0044,17.851,17.97,39404,0
+BAC_P.US,D,20250307,000000,18.015,18.0528,17.77,17.79,55670,0
+BAC_P.US,D,20250310,000000,17.76,17.84,17.62,17.62,33032,0
+BAC_P.US,D,20250311,000000,17.68,17.68,17.41,17.51,207543,0
+BAC_P.US,D,20250312,000000,17.6099,17.64,17.4501,17.6,29192,0
+BAC_P.US,D,20250313,000000,17.57,17.69,17.52,17.69,59727,0
+BAC_P.US,D,20250314,000000,17.6,17.9,17.6,17.87,97311,0
+BAC_P.US,D,20250317,000000,17.9001,18.07,17.9,18.05,54465,0
+BAC_P.US,D,20250318,000000,17.99,18.07,17.905,18,161298,0
+BAC_P.US,D,20250319,000000,18.0599,18.16,18.01,18.12,79720,0
+BAC_P.US,D,20250320,000000,18.09,18.145,17.99,18.01,40969,0
+BAC_P.US,D,20250321,000000,17.94,18.0533,17.93,17.99,22025,0
+BAC_P.US,D,20250324,000000,18.06,18.0799,17.92,17.92,111043,0
+BAC_P.US,D,20250325,000000,17.99,18.0099,17.92,17.96,55840,0
+BAC_P.US,D,20250326,000000,17.95,17.96,17.69,17.69,62219,0
+BAC_P.US,D,20250327,000000,17.7,17.73,17.55,17.7,84492,0
+BAC_P.US,D,20250328,000000,17.764,17.78,17.58,17.59,40430,0
+BAC_P.US,D,20250331,000000,17.5993,17.5993,17.4,17.4,117917,0
+BAC_P.US,D,20250401,000000,17.5,17.5,17.4,17.43,35213,0
+BAC_P.US,D,20250402,000000,17.4295,17.52,17.38,17.52,36601,0
+BAC_P.US,D,20250403,000000,17.35,17.3699,17.22,17.34,51489,0
+BAC_P.US,D,20250404,000000,17.21,17.38,17.0196,17.2,103111,0
+BAC_P.US,D,20250407,000000,16.2625,17.37,16.2625,17.05,117255,0
+BAC_P.US,D,20250408,000000,17.17,17.2284,16.86,16.92,112078,0
+BAC_P.US,D,20250409,000000,16.71453,17.25,16.67,17.22,113525,0
+BAC_P.US,D,20250410,000000,17.11,17.117,16.75,16.78,89513,0
+BAC_P.US,D,20250411,000000,16.73,16.76,16.43,16.52,146044,0
+BAC_P.US,D,20250414,000000,16.61,16.72,16.54694,16.67,97832,0
+BAC_P.US,D,20250415,000000,16.47,16.5628,16.42,16.49,110321,0
+BAC_P.US,D,20250416,000000,16.455,16.58,16.39,16.55,50567,0
+BAC_P.US,D,20250417,000000,16.59,16.67,16.5442,16.56,115052,0
+BAC_P.US,D,20250421,000000,16.52,16.535,16.42,16.49,22148,0
+BAC_P.US,D,20250422,000000,16.6,16.69,16.54,16.65,99976,0
+BAC_P.US,D,20250423,000000,16.9128,16.9128,16.7604,16.86,61986,0
+BAC_P.US,D,20250424,000000,16.8204,16.9544,16.8204,16.9273,29891,0
+BAC_P.US,D,20250425,000000,16.943,16.97,16.81,16.89,27675,0
+BAC_P.US,D,20250428,000000,16.88,16.9203,16.82,16.91,49337,0
+BAC_P.US,D,20250429,000000,16.9455,16.98,16.77,16.79,88350,0
+BAC_P.US,D,20250430,000000,16.75,16.78,16.65,16.67,58029,0
+BAC_P.US,D,20250501,000000,16.71,16.74,16.52,16.58,51052,0
+BAC_P.US,D,20250502,000000,16.6675,16.7399,16.58,16.62,47483,0
+BAC_P.US,D,20250505,000000,16.6399,16.6399,16.47,16.49,64961,0
+BAC_P.US,D,20250506,000000,16.5,16.61,16.47,16.58,50374,0
+BAC_P.US,D,20250507,000000,16.65,16.71,16.58,16.65,57454,0
+BAC_P.US,D,20250508,000000,16.7001,16.75,16.6,16.6,84327,0
+BAC_P.US,D,20250509,000000,16.65,16.65,16.57,16.59,35285,0
+BAC_P.US,D,20250512,000000,16.7,16.73,16.5,16.54,52115,0
+BAC_P.US,D,20250513,000000,16.565,16.59,16.45,16.49,96324,0
+BAC_P.US,D,20250514,000000,16.49,16.49,16.29,16.33,93356,0
+BAC_P.US,D,20250515,000000,16.36,16.5239,16.35,16.42,55663,0
+BAC_P.US,D,20250516,000000,16.5,16.51,16.35,16.51,38026,0
+BAC_P.US,D,20250519,000000,16.3,16.6,16.3,16.5701,52969,0
+BAC_P.US,D,20250520,000000,16.57,16.74,16.52,16.6,57272,0
+BAC_P.US,D,20250521,000000,16.5021,16.54,16.23,16.2892,100858,0
+BAC_P.US,D,20250522,000000,16.28,16.3899,16.27,16.38,66338,0
+BAC_P.US,D,20250523,000000,16.3599,16.4,16.26,16.35,46402,0
+BAC_P.US,D,20250527,000000,16.4249,16.5,16.36,16.45,69376,0
+BAC_P.US,D,20250528,000000,16.4232,16.47,16.36,16.36,67936,0
+BAC_P.US,D,20250529,000000,16.41,16.41,16.3,16.4,62274,0
+BAC_P.US,D,20250530,000000,16.3917,16.52,16.17,16.25,580922,0
+BAC_P.US,D,20250602,000000,16.3336,16.3636,16.18,16.25,75318,0
+BAC_P.US,D,20250603,000000,16.4,16.42,16.3,16.42,109092,0
+BAC_P.US,D,20250604,000000,16.5,16.57,16.46,16.51,55106,0
+BAC_P.US,D,20250605,000000,16.5486,16.5758,16.47,16.5,270065,0
+BAC_P.US,D,20250606,000000,16.51,16.53,16.42,16.42,42754,0
+BAC_P.US,D,20250609,000000,16.43,16.51,16.39,16.4,77731,0
+BAC_P.US,D,20250610,000000,16.45,16.49,16.42,16.46,70194,0
+BAC_P.US,D,20250611,000000,16.502,16.63,16.502,16.54,205576,0
+BAC_P.US,D,20250612,000000,16.55,16.63,16.4601,16.5,55637,0
+BAC_P.US,D,20250613,000000,16.48,16.48,16.36,16.44,65038,0
+BAC_P.US,D,20250616,000000,16.52,16.55,16.33,16.36,57186,0
+BAC_P.US,D,20250617,000000,16.39,16.43,16.37,16.38,127792,0
+BAC_P.US,D,20250618,000000,16.44,16.52,16.38,16.5,45053,0
+BAC_P.US,D,20250620,000000,16.5,16.62,16.5,16.58,35532,0
+BAC_P.US,D,20250623,000000,16.6,16.68,16.5737,16.63,45250,0
+BAC_P.US,D,20250624,000000,16.719,16.795,16.6653,16.78,29682,0
+BAC_P.US,D,20250625,000000,16.81,16.85,16.72,16.79,43660,0
+BAC_P.US,D,20250626,000000,16.79,16.91,16.7693,16.89,102257,0
+BAC_P.US,D,20250627,000000,16.86,16.98,16.83,16.83,97184,0
+BAC_P.US,D,20250630,000000,16.8605,17.04,16.85,16.98,84159,0
+BAC_P.US,D,20250701,000000,17.0093,17.18,16.99,17.18,76560,0
+BAC_P.US,D,20250702,000000,17.1808,17.24,17.125,17.22,118800,0
+BAC_P.US,D,20250703,000000,17.22,17.25,17.1501,17.2,27676,0
+BAC_P.US,D,20250707,000000,17.18,17.2099,17.09,17.14,63201,0
+BAC_P.US,D,20250708,000000,17.14,17.21,17.1,17.2,75679,0
+BAC_P.US,D,20250709,000000,17.265,17.32,17.24,17.257094,50945,0
+BAC_P.US,D,20250710,000000,17.3,17.33,17.26,17.29,39050,0
+BAC_P.US,D,20250711,000000,17.29,17.29,17.12,17.12,43153,0
+BAC_P.US,D,20250714,000000,17.12,17.18,16.9912,17.04,138144,0
+BAC_P.US,D,20250715,000000,16.9,16.9,16.66,16.69,70820,0
+BAC_P.US,D,20250716,000000,16.767,16.77,16.58,16.68,47869,0
+BAC_P.US,D,20250717,000000,16.74,16.905,16.68,16.87,191944,0
+BAC_P.US,D,20250718,000000,16.95,16.95,16.78,16.8,42201,0
+BAC_P.US,D,20250721,000000,16.89,16.95,16.7551,16.85,47423,0
+BAC_P.US,D,20250722,000000,16.77,17.05,16.69,16.76,94830,0
+BAC_P.US,D,20250723,000000,16.7834,16.79,16.68,16.69,46187,0
+BAC_P.US,D,20250724,000000,16.7094,16.71,16.65,16.69,91442,0
+BAC_P.US,D,20250725,000000,16.72,16.77,16.72,16.73,83487,0
+BAC_P.US,D,20250728,000000,16.7227,16.7569,16.65,16.69,64869,0
+BAC_P.US,D,20250729,000000,16.73,16.8,16.7,16.79,185292,0
+BAC_P.US,D,20250730,000000,16.7291,16.91,16.7291,16.85,56555,0
+BAC_P.US,D,20250731,000000,16.885,16.94,16.815,16.84,62338,0
+BAC_P.US,D,20250801,000000,16.93,16.93,16.8,16.895,47606,0
+BAC_P.US,D,20250804,000000,16.9,17.07,16.9,17.0356,47792,0
+BAC_P.US,D,20250805,000000,17,17.04,16.95,17,61732,0
+BAC_P.US,D,20250806,000000,17.04,17.055,16.88,16.94,65590,0
+BAC_P.US,D,20250807,000000,17.0287,17.0287,16.9083,16.94,27464,0
+BAC_P.US,D,20250808,000000,17.04,17.04,16.925,16.95,41489,0
+BAC_P.US,D,20250811,000000,16.987,17,16.95,16.986,21804,0
+BAC_P.US,D,20250812,000000,17.01,17.05,16.96,17.05,48088,0
+BAC_P.US,D,20250813,000000,17.1,17.17,17.08,17.15,82285,0
+BAC_P.US,D,20250814,000000,17.105,17.11,17.01,17.0843,55020,0
+BAC_P.US,D,20250815,000000,17.11,17.11,16.9901,16.9901,46439,0
+BAC_P.US,D,20250818,000000,17.04,17.065,16.97,17.06,69189,0
+BAC_P.US,D,20250819,000000,17.07,17.2,17.07,17.17,89583,0
+BAC_P.US,D,20250820,000000,17.15,17.23,17.12,17.19,72825,0
+BAC_P.US,D,20250821,000000,17.14,17.19,17.1228,17.14,54520,0
+BAC_P.US,D,20250822,000000,17.2396,17.46,17.22,17.45,97708,0
+BAC_P.US,D,20250825,000000,17.45,17.4627,17.35,17.36,43308,0
+BAC_P.US,D,20250826,000000,17.37,17.405,17.25,17.37,49469,0
+BAC_P.US,D,20250827,000000,17.37,17.39,17.2903,17.35,41564,0
+BAC_P.US,D,20250828,000000,17.37,17.4299,17.28,17.34,98251,0
+BAC_P.US,D,20250829,000000,17.306043,17.35,17.18,17.18,158397,0
+BAC_P.US,D,20250902,000000,17.2,17.23,17.12,17.12,45245,0
+BAC_P.US,D,20250903,000000,17.183,17.264,17.17,17.19,117671,0
+BAC_P.US,D,20250904,000000,17.25,17.29,17.22,17.2634,20274,0
+BAC_P.US,D,20250905,000000,17.4335,17.54,17.37,17.54,62914,0
+BAC_P.US,D,20250908,000000,17.6008,17.77,17.55,17.66,68312,0
+BAC_P.US,D,20250909,000000,17.66,17.77,17.6162,17.7599,54370,0
+BAC_P.US,D,20250910,000000,17.84,17.93,17.8,17.86,42407,0
+BAC_P.US,D,20250911,000000,17.93,18.0578,17.92,18.05,64710,0
+BAC_P.US,D,20250912,000000,18.04,18.06,17.95,18.05,102147,0
+BAC_P.US,D,20250915,000000,18.12,18.19,18,18.07,49730,0
+BAC_P.US,D,20250916,000000,18.1,18.14,18.03,18.039,93884,0
+BAC_P.US,D,20250917,000000,18.1,18.17,17.92,18,84637,0
+BAC_P.US,D,20250918,000000,17.94,17.95,17.83,17.88,177333,0
+BAC_P.US,D,20250919,000000,17.85,17.94,17.73,17.84,71738,0
+BAC_P.US,D,20250922,000000,17.8601,17.8707,17.73,17.81,70406,0
+BAC_P.US,D,20250923,000000,17.815,17.8403,17.71,17.83,67325,0
+BAC_P.US,D,20250924,000000,17.7966,17.84,17.75,17.78,29491,0
+BAC_P.US,D,20250925,000000,17.7781,17.805,17.62,17.67,53175,0
+BAC_P.US,D,20250926,000000,17.67,17.75,17.64,17.64,71056,0
+BAC_P.US,D,20250929,000000,17.705,17.76,17.64,17.65,114431,0
+BAC_P.US,D,20250930,000000,17.65,17.71,17.5101,17.57,147578,0
+BAC_P.US,D,20251001,000000,17.61,17.87,17.54,17.86,94631,0
+BAC_P.US,D,20251002,000000,17.87,17.87,17.68,17.76,48976,0
+BAC_P.US,D,20251003,000000,17.758,17.82,17.68,17.71,42808,0
+BAC_P.US,D,20251006,000000,17.64,17.75,17.64,17.75,53936,0
+BAC_P.US,D,20251007,000000,17.8,17.8,17.67,17.72,44479,0
+BAC_P.US,D,20251008,000000,17.73,17.75,17.66,17.7299,55272,0
+BAC_P.US,D,20251009,000000,17.74,17.75,17.57,17.61,45178,0
+BAC_P.US,D,20251010,000000,17.6613,17.6999,17.46,17.52,48481,0
+BAC_P.US,D,20251013,000000,17.58,17.65,17.52,17.64,41082,0
+BAC_P.US,D,20251014,000000,17.55,17.65,17.54,17.61,36986,0
+BAC_P.US,D,20251015,000000,17.47,17.52,17.38,17.5,130144,0
+BAC_P.US,D,20251016,000000,17.5097,17.55,17.4,17.4075,81561,0
+BAC_P.US,D,20251017,000000,17.4,17.47,17.3699,17.43,51491,0
+BAC_P.US,D,20251020,000000,17.51,17.57,17.4605,17.57,106481,0
+BAC_P.US,D,20251021,000000,17.5899,17.68,17.58,17.58,42276,0
+BAC_P.US,D,20251022,000000,17.6,17.6,17.49,17.53,36386,0
+BAC_P.US,D,20251023,000000,17.55,17.58,17.5,17.55,37278,0
+BAC_P.US,D,20251024,000000,17.61,17.64,17.5301,17.5412,28807,0
+BAC_P.US,D,20251027,000000,17.57,17.6216,17.56,17.5918,25305,0
+BAC_P.US,D,20251028,000000,17.63,17.63,17.54,17.55,24201,0
+BAC_P.US,D,20251029,000000,17.5401,17.5635,17.46,17.52,44323,0
+BAC_P.US,D,20251030,000000,17.471,17.53,17.31,17.37,81348,0
+BAC_P.US,D,20251031,000000,17.38,17.43,17.355,17.36,113517,0
+BAC_P.US,D,20251103,000000,17.35,17.41,17.28,17.31,62315,0
+BAC_P.US,D,20251104,000000,17.28,17.31,17.2,17.26,29772,0
+BAC_P.US,D,20251105,000000,17.24,17.37,17.24,17.2729,39228,0
+BAC_P.US,D,20251106,000000,17.38,17.38,17.24,17.33,49625,0
+BAC_P.US,D,20251107,000000,17.29,17.3,17.18,17.26,76462,0
+BAC_P.US,D,20251110,000000,17.29,17.33,17.2,17.31,94513,0
+BAC_P.US,D,20251111,000000,17.3,17.356006,17.25,17.3,80480,0
+BAC_P.US,D,20251112,000000,17.2701,17.38,17.2,17.2014,59792,0
+BAC_P.US,D,20251113,000000,17.17,17.21,16.97,16.98,455117,0
+BAC_P.US,D,20251114,000000,16.95,17.07,16.9,17.0281,73185,0
+BAC_P.US,D,20251117,000000,17.05,17.07,16.785,16.81,87871,0
+BAC_P.US,D,20251118,000000,16.83,16.8445,16.74,16.79,71655,0
+BAC_P.US,D,20251119,000000,16.775,16.775,16.71,16.75,98501,0
+BAC_P.US,D,20251120,000000,16.8,16.85,16.64,16.74,99952,0
+BAC_P.US,D,20251121,000000,16.75,16.87,16.67,16.805,73294,0
+BAC_P.US,D,20251124,000000,16.94,16.94,16.8,16.85,61304,0
+BAC_P.US,D,20251125,000000,16.97,16.97,16.82,16.95,47524,0
+BAC_P.US,D,20251126,000000,16.969,17.11,16.9129,17.11,39162,0
+BAC_P.US,D,20251128,000000,17.15,17.15,16.96,16.96,67161,0
+BAC_P.US,D,20251201,000000,16.94,17.0299,16.86,16.87,66344,0
+BAC_P.US,D,20251202,000000,16.9,16.95,16.775,16.82,60774,0
+BAC_P.US,D,20251203,000000,16.8,16.95,16.77,16.94,67493,0
+BAC_P.US,D,20251204,000000,16.82,16.9,16.75,16.83,64519,0
+BAC_P.US,D,20251205,000000,16.845,16.895,16.78,16.79,90725,0
+BAC_P.US,D,20251208,000000,16.82,16.89,16.77,16.88,58164,0
+BAC_P.US,D,20251209,000000,16.85,16.99,16.85,16.9,91374,0
+BAC_P.US,D,20251210,000000,16.94,17.05,16.83,16.97,97582,0
+BAC_P.US,D,20251211,000000,17,17.16,16.97,17.16,91703,0
+BAC_P.US,D,20251212,000000,17.0701,17.11,17.03,17.05,134967,0
+BAC_P.US,D,20251215,000000,17.09,17.1299,17.02,17.05,130303,0
+BAC_P.US,D,20251216,000000,17.09,17.09,17.01,17.08,105104,0
+BAC_P.US,D,20251217,000000,17.04,17.07,17,17.03,129524,0
+BAC_P.US,D,20251218,000000,17.1221,17.15,16.97,17.03,144816,0
+BAC_P.US,D,20251219,000000,16.91,17.01,16.9,17,101825,0
+BAC_P.US,D,20251222,000000,17.03,17.03,16.92,16.96,115664,0
+BAC_P.US,D,20251223,000000,16.94,17.02,16.9,16.96,90675,0
+BAC_P.US,D,20251224,000000,16.95,16.99,16.92,16.97,24598,0
+BAC_P.US,D,20251226,000000,16.91,16.95,16.87,16.93,135230,0
+BAC_P.US,D,20251229,000000,16.9553,16.98,16.925,16.95,308881,0
+BAC_P.US,D,20251230,000000,16.9492,17.12,16.92,17.08,333131,0
+BAC_P.US,D,20251231,000000,17.09,17.18,17.04,17.17,173020,0
+BAC_P.US,D,20260102,000000,17.26,17.34,17.223121,17.32,84569,0
+BAC_P.US,D,20260105,000000,17.35,17.42,17.26,17.33,78331,0
+BAC_P.US,D,20260106,000000,17.3,17.35,17.2,17.31,62330,0
+BAC_P.US,D,20260107,000000,17.315,17.37,17.28,17.32,44264,0
+BAC_P.US,D,20260108,000000,17.32,17.3299,17.26,17.26,31350,0
+BAC_P.US,D,20260109,000000,17.287,17.3,17.21,17.2706,78803,0
+BAC_P.US,D,20260112,000000,17.25,17.29,17.23,17.2747,69555,0
+BAC_P.US,D,20260113,000000,17.3,17.405,17.2601,17.35,92435,0
+BAC_P.US,D,20260114,000000,17.335,17.41,17.324,17.37,108444,0
+BAC_P.US,D,20260115,000000,17.23,17.25,17.15,17.25,82961,0
+BAC_P.US,D,20260116,000000,17.2293,17.3,17.17,17.2,252437,0
+BAC_P.US,D,20260120,000000,17.12,17.17,17.05,17.06,264636,0
+BAC_P.US,D,20260121,000000,17.1,17.21,17.06,17.16,40298,0
+BAC_P.US,D,20260122,000000,17.2,17.3,17.2,17.26,56875,0
+BAC_P.US,D,20260123,000000,17.245,17.34,17.22,17.31,36382,0
+BAC_P.US,D,20260126,000000,17.35,17.43,17.31,17.39,69843,0
+BAC_P.US,D,20260127,000000,17.33,17.43,17.2801,17.39,89929,0
+BAC_P.US,D,20260128,000000,17.37,17.37,17.27,17.31,34970,0
+BAC_P.US,D,20260129,000000,17.2601,17.33,17.2,17.23,37199,0
+BAC_P.US,D,20260130,000000,17.2002,17.29,17.2,17.28,81546,0
+BAC_P.US,D,20260202,000000,17.266,17.34,17.23,17.31,44141,0
+BAC_P.US,D,20260203,000000,17.33,17.33,17.13,17.19,57092,0
+BAC_P.US,D,20260204,000000,17.2,17.2151,17.04,17.16,115345,0
+BAC_P.US,D,20260205,000000,17.1,17.15,17.01,17.08,43458,0
+BAC_P.US,D,20260206,000000,17.13,17.165,17.1,17.12,86456,0
+BAC_P.US,D,20260209,000000,17.14,17.19,17.0901,17.1,62682,0
+BAC_P.US,D,20260210,000000,17.18,17.2,17.15,17.18,44167,0
+BAC_P.US,D,20260211,000000,17.17,17.22,17.14,17.205,42831,0
+BAC_P.US,D,20260212,000000,17.24,17.27,17.18,17.21,266883,0
+BAC_P.US,D,20260213,000000,17.21,17.4,17.21,17.31,72221,0
+BAC_P.US,D,20260217,000000,17.32,17.46,17.2913,17.44,68411,0
+BAC_P.US,D,20260218,000000,17.47,17.51,17.4,17.4,27647,0

daily/us/nyse stocks/1/bam.us.txt

@@ -0,0 +1,777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAM.US,D,20230113,000000,30.58,32.01,30.48,31.89,1630547,0
+BAM.US,D,20230117,000000,32.47,32.48,31.53,31.86,1146126,0
+BAM.US,D,20230118,000000,31.9,32.285,31.36,31.51,1367454,0
+BAM.US,D,20230119,000000,31.3,31.53,30.935,31.4,1323585,0
+BAM.US,D,20230120,000000,31.41,32.02,31.135,32,918359,0
+BAM.US,D,20230123,000000,32.26,32.65,31.8,32.4,1191884,0
+BAM.US,D,20230124,000000,32.29,32.53,31.71,32.2,987946,0
+BAM.US,D,20230125,000000,32.2,32.25,31.265,31.61,1843047,0
+BAM.US,D,20230126,000000,31.82,32.18,31.65,32.05,1915823,0
+BAM.US,D,20230127,000000,32.2,32.84,32.08,32.5,1303097,0
+BAM.US,D,20230130,000000,32.11,32.36,31.58,31.59,1102168,0
+BAM.US,D,20230131,000000,31.6,32.71,31.55,32.65,1958608,0
+BAM.US,D,20230201,000000,32.65,32.665,31.87,32.51,2118728,0
+BAM.US,D,20230202,000000,32.61,33.415,32.51,33.37,1670702,0
+BAM.US,D,20230203,000000,32.84,34.01,32.84,33.7,2144918,0
+BAM.US,D,20230206,000000,33.29,33.675,32.98,33.53,2285562,0
+BAM.US,D,20230207,000000,33.4,34.06,33.25,33.96,1517772,0
+BAM.US,D,20230208,000000,34.84,35.21,34.03,34.71,2140419,0
+BAM.US,D,20230209,000000,35.25,35.79,34.86,34.93,2075520,0
+BAM.US,D,20230210,000000,34.95,35.22,34.42,34.68,2511203,0
+BAM.US,D,20230213,000000,34.67,35.275,34.61,35.13,2525434,0
+BAM.US,D,20230214,000000,35.04,35.65,34.795,35.53,2001806,0
+BAM.US,D,20230215,000000,35.38,35.99,35.08,35.64,1723472,0
+BAM.US,D,20230216,000000,35.01,35.72,34.82,35.38,2352223,0
+BAM.US,D,20230217,000000,35.14,35.5,34.87,35.1,2135416,0
+BAM.US,D,20230221,000000,34.75,35,34.26,34.46,1858179,0
+BAM.US,D,20230222,000000,34.5,34.78,34.29,34.48,1664535,0
+BAM.US,D,20230223,000000,34.65,34.745,33.67,34.06,2108854,0
+BAM.US,D,20230224,000000,33.54,34.04,33.365,33.95,1476600,0
+BAM.US,D,20230227,000000,34,34.04,33.34,33.5,1292899,0
+BAM.US,D,20230228,000000,33.55,33.81,33.21,33.62,1370241,0
+BAM.US,D,20230301,000000,33.64,34.19,33.46,33.8,1305312,0
+BAM.US,D,20230302,000000,33.41,34.04,33.41,33.81,1427468,0
+BAM.US,D,20230303,000000,33.96,34.5,33.87,34.28,1449219,0
+BAM.US,D,20230306,000000,34.19,34.7,34.17,34.45,1405622,0
+BAM.US,D,20230307,000000,34.47,34.56,33.43,33.66,2102698,0
+BAM.US,D,20230308,000000,33.58,33.7,33.05,33.35,2904070,0
+BAM.US,D,20230309,000000,33.24,33.67,32.66,32.82,3249498,0
+BAM.US,D,20230310,000000,32.52,32.73,31.4,31.64,4860622,0
+BAM.US,D,20230313,000000,31.03,31.61,30.51,30.98,2570924,0
+BAM.US,D,20230314,000000,31.56,31.8,31.26,31.66,1750744,0
+BAM.US,D,20230315,000000,30.79,31.11,30.12,30.83,2101758,0
+BAM.US,D,20230316,000000,30.44,31.25,30.24,31.23,1704655,0
+BAM.US,D,20230317,000000,30.97,31.17,30.29,30.72,2562159,0
+BAM.US,D,20230320,000000,30.94,31.31,30.75,31.25,1633494,0
+BAM.US,D,20230321,000000,31.98,32,31.364,31.68,1095300,0
+BAM.US,D,20230322,000000,31.54,31.7,30.93,31.05,2040141,0
+BAM.US,D,20230323,000000,31.05,31.73,31.05,31.24,1246410,0
+BAM.US,D,20230324,000000,30.83,31.16,30.55,31.02,1494641,0
+BAM.US,D,20230327,000000,31.24,31.38,30.9342,31.07,1596853,0
+BAM.US,D,20230328,000000,31,31.105,30.65,31.08,1372465,0
+BAM.US,D,20230329,000000,31.66,31.66,30.79,31.39,2335152,0
+BAM.US,D,20230330,000000,31.73,32.05,31.5901,32.03,2608406,0
+BAM.US,D,20230331,000000,32.17,32.79,31.9,32.72,1645927,0
+BAM.US,D,20230403,000000,32.5,32.78,31.91,31.98,843757,0
+BAM.US,D,20230404,000000,31.98,32.03,31.68,31.78,2210488,0
+BAM.US,D,20230405,000000,31.6,31.84,31.44,31.6,1456632,0
+BAM.US,D,20230406,000000,31.46,31.76,31.4,31.62,1123516,0
+BAM.US,D,20230410,000000,31.5,31.58,31.28,31.55,837808,0
+BAM.US,D,20230411,000000,31.59,32.04,31.59,31.84,904002,0
+BAM.US,D,20230412,000000,32.18,32.47,31.96,32.12,1151690,0
+BAM.US,D,20230413,000000,32.37,33.54,32.37,33.52,1060909,0
+BAM.US,D,20230414,000000,33.6,33.78,33.0775,33.49,1246276,0
+BAM.US,D,20230417,000000,33.5,33.59,33,33.15,1086862,0
+BAM.US,D,20230418,000000,32.69,32.95,31.94,32.94,2224462,0
+BAM.US,D,20230419,000000,32.43,33.08,32.25,32.96,1980808,0
+BAM.US,D,20230420,000000,32.86,32.94,32.57,32.75,2870504,0
+BAM.US,D,20230421,000000,32.7,32.7,32.355,32.64,1516690,0
+BAM.US,D,20230424,000000,32.67,32.88,32.59,32.7,593164,0
+BAM.US,D,20230425,000000,32.6,32.88,32.47,32.5,1242064,0
+BAM.US,D,20230426,000000,32.48,32.78,32.16,32.25,1227065,0
+BAM.US,D,20230427,000000,32.36,33.31,32.36,33.22,1220834,0
+BAM.US,D,20230428,000000,33.2,33.59,33.11,33.55,725043,0
+BAM.US,D,20230501,000000,33.62,33.97,33.41,33.45,736904,0
+BAM.US,D,20230502,000000,33.22,33.3,32.12,32.3,2060563,0
+BAM.US,D,20230503,000000,32.25,32.71,32.2,32.37,1941121,0
+BAM.US,D,20230504,000000,32.17,32.17,31.16,31.18,3011776,0
+BAM.US,D,20230505,000000,31.55,32.37,31.55,32.35,1260998,0
+BAM.US,D,20230508,000000,32.35,33.02,32.35,32.95,1083101,0
+BAM.US,D,20230509,000000,32.71,33.39,32.46,33.29,1781795,0
+BAM.US,D,20230510,000000,33.27,33.65,31.65,32.31,2577903,0
+BAM.US,D,20230511,000000,32,32.49,31.55,32.41,1061181,0
+BAM.US,D,20230512,000000,32.33,32.66,30.99,31.55,1587206,0
+BAM.US,D,20230515,000000,31.6,31.83,31.37,31.68,798811,0
+BAM.US,D,20230516,000000,31.58,31.73,31.16,31.23,944549,0
+BAM.US,D,20230517,000000,31.21,31.61,30.8001,31.61,2224995,0
+BAM.US,D,20230518,000000,31.49,31.62,30.82,31.19,1277488,0
+BAM.US,D,20230519,000000,31.35,31.54,31.02,31.2,1153949,0
+BAM.US,D,20230522,000000,31.25,31.8983,31.24,31.6,881459,0
+BAM.US,D,20230523,000000,31.6,31.78,31.29,31.63,1565996,0
+BAM.US,D,20230524,000000,31.43,31.43,30.59,30.67,1509785,0
+BAM.US,D,20230525,000000,30.59,30.91,30.55,30.73,1463501,0
+BAM.US,D,20230526,000000,31.04,31.16,30.81,31.07,1331967,0
+BAM.US,D,20230530,000000,30.9,31.07,30.41,30.81,1168818,0
+BAM.US,D,20230531,000000,30.61,30.71,30.15,30.52,2001816,0
+BAM.US,D,20230601,000000,30.5,31.09,30.36,30.8,1200256,0
+BAM.US,D,20230602,000000,30.84,31.69,30.8,31.68,1032175,0
+BAM.US,D,20230605,000000,31.71,31.965,31.39,31.68,1152558,0
+BAM.US,D,20230606,000000,31.45,32.47,31.45,32.18,1516735,0
+BAM.US,D,20230607,000000,32.31,32.43,31.51,31.77,910322,0
+BAM.US,D,20230608,000000,31.4,31.66,31.21,31.55,964869,0
+BAM.US,D,20230609,000000,31.64,31.91,31.51,31.84,1209877,0
+BAM.US,D,20230612,000000,31.88,32.725,31.74,32.71,894165,0
+BAM.US,D,20230613,000000,32.91,33.425,32.89,33.01,1066605,0
+BAM.US,D,20230614,000000,33.09,33.62,33.02,33.53,1168842,0
+BAM.US,D,20230615,000000,33.63,33.93,33.45,33.86,1373783,0
+BAM.US,D,20230616,000000,33.9,34.14,33.23,33.26,2063431,0
+BAM.US,D,20230620,000000,32.75,32.77,32.26,32.71,1257326,0
+BAM.US,D,20230621,000000,32.58,32.6,32.23,32.44,757030,0
+BAM.US,D,20230622,000000,32.38,32.4,31.79,31.95,1048601,0
+BAM.US,D,20230623,000000,31.7,31.815,31.47,31.65,937310,0
+BAM.US,D,20230626,000000,31.51,31.8098,31.385,31.47,1638736,0
+BAM.US,D,20230627,000000,31.55,32.64,31.485,32.62,1793938,0
+BAM.US,D,20230628,000000,32.38,32.44,31.835,32.05,1121350,0
+BAM.US,D,20230629,000000,32.14,32.44,31.96,32.23,1213224,0
+BAM.US,D,20230630,000000,32.52,33.25,32.47,32.63,1267532,0
+BAM.US,D,20230703,000000,32.65,32.9,32.585,32.71,452761,0
+BAM.US,D,20230705,000000,32.55,32.56,31.95,32.37,1203470,0
+BAM.US,D,20230706,000000,31.95,31.95,30.905,31.08,1561053,0
+BAM.US,D,20230707,000000,31.06,32.115,31.0454,31.93,1525956,0
+BAM.US,D,20230710,000000,31.78,31.93,31.435,31.6,1156772,0
+BAM.US,D,20230711,000000,31.7,31.92,31.45,31.53,1122454,0
+BAM.US,D,20230712,000000,32.04,32.27,31.79,31.8,1518029,0
+BAM.US,D,20230713,000000,32.03,33.125,32.015,33.06,1982238,0
+BAM.US,D,20230714,000000,33.06,33.17,32.78,33.03,1024257,0
+BAM.US,D,20230717,000000,33.03,33.055,32.77,32.86,798439,0
+BAM.US,D,20230718,000000,32.85,33.56,32.77,33.43,1495531,0
+BAM.US,D,20230719,000000,33.67,33.85,33.45,33.69,929163,0
+BAM.US,D,20230720,000000,33.55,33.71,32.76,33.45,820258,0
+BAM.US,D,20230721,000000,33.52,33.865,33.38,33.81,732023,0
+BAM.US,D,20230724,000000,33.76,34.1,33.66,33.73,1085233,0
+BAM.US,D,20230725,000000,33.79,34.28,33.6115,34.17,886877,0
+BAM.US,D,20230726,000000,33.86,34.32,33.83,34.14,732592,0
+BAM.US,D,20230727,000000,34.41,34.49,33.53,33.56,523003,0
+BAM.US,D,20230728,000000,34.03,34.255,33.72,33.84,673987,0
+BAM.US,D,20230731,000000,33.91,34.21,33.58,33.72,587760,0
+BAM.US,D,20230801,000000,33.46,33.49,33.04,33.34,665958,0
+BAM.US,D,20230802,000000,33,33.065,32.05,32.28,1156378,0
+BAM.US,D,20230803,000000,32.07,32.38,31.78,32.33,1455985,0
+BAM.US,D,20230804,000000,32.33,33.33,32.27,32.9,1223796,0
+BAM.US,D,20230807,000000,33.01,33.255,32.98,33.03,669601,0
+BAM.US,D,20230808,000000,32.68,33.12,32.44,32.99,1334232,0
+BAM.US,D,20230809,000000,32.71,33.8,32.71,33.5,2279216,0
+BAM.US,D,20230810,000000,33.87,35.23,33.72,34.88,1553113,0
+BAM.US,D,20230811,000000,34.67,35.23,34.67,35.13,942466,0
+BAM.US,D,20230814,000000,34.92,35.55,34.9,35.32,958615,0
+BAM.US,D,20230815,000000,35.05,35.06,34.17,34.32,1030910,0
+BAM.US,D,20230816,000000,34.05,34.44,33.63,33.83,783268,0
+BAM.US,D,20230817,000000,34,34.06,33.3,33.38,632707,0
+BAM.US,D,20230818,000000,33.18,33.65,33,33.58,675949,0
+BAM.US,D,20230821,000000,33.66,33.695,33.15,33.31,599779,0
+BAM.US,D,20230822,000000,33.4,33.43,32.445,32.49,864193,0
+BAM.US,D,20230823,000000,32.52,33.3,32.49,33.23,570331,0
+BAM.US,D,20230824,000000,33.17,33.48,33.03,33.09,780150,0
+BAM.US,D,20230825,000000,33.38,33.535,32.94,33.23,721016,0
+BAM.US,D,20230828,000000,33.45,33.8688,33.25,33.56,479718,0
+BAM.US,D,20230829,000000,33.55,34.54,33.36,34.5,811606,0
+BAM.US,D,20230830,000000,34.45,34.825,34.25,34.58,872972,0
+BAM.US,D,20230831,000000,34.56,34.95,34.2601,34.55,836926,0
+BAM.US,D,20230901,000000,34.82,35.2,34.62,34.89,856255,0
+BAM.US,D,20230905,000000,34.86,35.06,34.375,34.39,596331,0
+BAM.US,D,20230906,000000,34.26,34.505,33.82,34.24,457417,0
+BAM.US,D,20230907,000000,33.78,34.67,33.78,34.42,932058,0
+BAM.US,D,20230908,000000,34.46,35.09,34.35,34.98,993614,0
+BAM.US,D,20230911,000000,35.32,35.8,35.31,35.78,777030,0
+BAM.US,D,20230912,000000,35.74,36.08,34.991,35.05,1151995,0
+BAM.US,D,20230913,000000,35.25,35.34,34.72,34.94,916907,0
+BAM.US,D,20230914,000000,35.28,36.14,35.26,35.82,1217896,0
+BAM.US,D,20230915,000000,35.87,36.13,35.68,36.05,1282593,0
+BAM.US,D,20230918,000000,36.04,36.225,35.81,35.86,723402,0
+BAM.US,D,20230919,000000,35.95,36.22,35.29,35.59,1646613,0
+BAM.US,D,20230920,000000,35.81,36.14,35.395,35.42,926602,0
+BAM.US,D,20230921,000000,35.16,35.18,34.05,34.08,1745045,0
+BAM.US,D,20230922,000000,34.28,34.57,34.02,34.1,1506652,0
+BAM.US,D,20230925,000000,33.96,34.109,33.61,34.03,1438440,0
+BAM.US,D,20230926,000000,33.65,33.85,33.29,33.67,1670451,0
+BAM.US,D,20230927,000000,33.9,33.9,33.27,33.48,1048397,0
+BAM.US,D,20230928,000000,33.46,33.92,33.43,33.77,1197608,0
+BAM.US,D,20230929,000000,34.08,34.14,33.28,33.34,1305786,0
+BAM.US,D,20231002,000000,33.18,33.3,31.965,32.1,2483665,0
+BAM.US,D,20231003,000000,31.5,31.91,30.955,31.32,1971411,0
+BAM.US,D,20231004,000000,31.4,31.47,30.615,31.21,1628061,0
+BAM.US,D,20231005,000000,31,31.33,30.845,31.2,1127535,0
+BAM.US,D,20231006,000000,31.17,32.2,30.65,31.98,1497397,0
+BAM.US,D,20231009,000000,31.6,32.365,31.51,32.22,618046,0
+BAM.US,D,20231010,000000,32.37,33.045,32.28,32.98,1245065,0
+BAM.US,D,20231011,000000,33.04,33.61,32.91,33.52,1324331,0
+BAM.US,D,20231012,000000,33.51,33.61,32.76,32.84,1104230,0
+BAM.US,D,20231013,000000,32.96,33.07,32.3,32.4,1001998,0
+BAM.US,D,20231016,000000,32.7,33.145,32.5,32.8,1284758,0
+BAM.US,D,20231017,000000,32.41,33.06,32.35,32.71,1357842,0
+BAM.US,D,20231018,000000,32.33,32.37,31.5,31.53,1117187,0
+BAM.US,D,20231019,000000,31.55,31.59,30.66,30.74,2058400,0
+BAM.US,D,20231020,000000,30.55,30.97,30.17,30.41,1455924,0
+BAM.US,D,20231023,000000,30.25,30.8,30.11,30.42,1171629,0
+BAM.US,D,20231024,000000,30.43,31.035,30.37,30.7,1017127,0
+BAM.US,D,20231025,000000,30.42,30.505,29.77,29.8,1809411,0
+BAM.US,D,20231026,000000,29.66,30.05,29.46,29.65,1749712,0
+BAM.US,D,20231027,000000,29.88,29.9112,28.84,28.95,1719895,0
+BAM.US,D,20231030,000000,29.01,29.37,28.65,29.09,2168257,0
+BAM.US,D,20231031,000000,29.09,29.09,28.35,28.67,2236067,0
+BAM.US,D,20231101,000000,28.87,29.68,28.8,29.43,2436115,0
+BAM.US,D,20231102,000000,29.86,31.14,29.83,31.06,1738852,0
+BAM.US,D,20231103,000000,31.48,32.04,31.48,31.66,1909164,0
+BAM.US,D,20231106,000000,31.67,32.3,30.86,31.19,1340914,0
+BAM.US,D,20231107,000000,31.07,31.25,30.59,30.76,1195540,0
+BAM.US,D,20231108,000000,30.76,31.04,30.6,30.75,1013102,0
+BAM.US,D,20231109,000000,31.15,31.405,30.87,30.89,2487580,0
+BAM.US,D,20231110,000000,30.99,31.2,30.68,31.05,1488504,0
+BAM.US,D,20231113,000000,30.87,31.35,30.82,31.2,832115,0
+BAM.US,D,20231114,000000,32.03,32.835,31.59,32.69,1860992,0
+BAM.US,D,20231115,000000,32.77,33.73,32.76,33.57,2129343,0
+BAM.US,D,20231116,000000,33.39,33.71,33.26,33.47,1222138,0
+BAM.US,D,20231117,000000,33.73,33.77,33.22,33.57,1612817,0
+BAM.US,D,20231120,000000,33.4,33.79,33.25,33.65,1274117,0
+BAM.US,D,20231121,000000,33.53,33.74,33.06,33.36,1290680,0
+BAM.US,D,20231122,000000,33.38,34.05,33.13,33.97,907685,0
+BAM.US,D,20231124,000000,34.13,34.28,33.895,33.97,385456,0
+BAM.US,D,20231127,000000,33.8,33.95,33.58,33.72,1091660,0
+BAM.US,D,20231128,000000,33.69,34.38,33.45,34.29,1393758,0
+BAM.US,D,20231129,000000,34.02,35.87,33.98,35.68,3081129,0
+BAM.US,D,20231130,000000,35.81,35.89,34.82,35.03,1989885,0
+BAM.US,D,20231201,000000,34.87,36.09,34.8,36.06,1884449,0
+BAM.US,D,20231204,000000,35.57,36.01,35.15,35.46,1241919,0
+BAM.US,D,20231205,000000,35.18,35.403,34.94,35.16,1276712,0
+BAM.US,D,20231206,000000,35.52,36.04,35.47,35.57,875595,0
+BAM.US,D,20231207,000000,35.72,36.11,35.455,36.04,2018156,0
+BAM.US,D,20231208,000000,36,36.3,35.66,35.9,1305127,0
+BAM.US,D,20231211,000000,35.9,36.07,35.655,35.98,624210,0
+BAM.US,D,20231212,000000,35.98,36.23,35.89,36.16,1178243,0
+BAM.US,D,20231213,000000,36.32,37.62,35.82,37.51,1897442,0
+BAM.US,D,20231214,000000,38.21,39.21,38,38.95,5343528,0
+BAM.US,D,20231215,000000,38.9,38.95,37.975,37.98,2674808,0
+BAM.US,D,20231218,000000,38.62,38.72,38.11,38.43,1980585,0
+BAM.US,D,20231219,000000,38.64,39.29,38.51,39.12,2612268,0
+BAM.US,D,20231220,000000,38.95,39.75,38.9,38.9,2091445,0
+BAM.US,D,20231221,000000,39.23,39.55,39.1,39.39,1041964,0
+BAM.US,D,20231222,000000,39.47,40.01,39.47,39.8,1962744,0
+BAM.US,D,20231226,000000,39.85,40.21,39.655,40.08,728054,0
+BAM.US,D,20231227,000000,40.22,40.85,39.92,40.43,2118528,0
+BAM.US,D,20231228,000000,40.27,40.59,40.21,40.32,665521,0
+BAM.US,D,20231229,000000,40.17,40.4394,39.84,40.17,590893,0
+BAM.US,D,20240102,000000,39.26,39.64,38.65,38.83,958640,0
+BAM.US,D,20240103,000000,38.14,38.31,37.775,37.97,1051887,0
+BAM.US,D,20240104,000000,37.9,38.68,37.695,38.47,1404823,0
+BAM.US,D,20240105,000000,38.15,38.9,38.15,38.33,1241753,0
+BAM.US,D,20240108,000000,38.33,38.84,38.33,38.84,906780,0
+BAM.US,D,20240109,000000,38.72,38.83,38.48,38.72,838186,0
+BAM.US,D,20240110,000000,38.77,39.43,38.77,39.29,850285,0
+BAM.US,D,20240111,000000,39.13,39.28,37.94,38.61,1304976,0
+BAM.US,D,20240112,000000,38.97,39.245,38.39,38.89,1223026,0
+BAM.US,D,20240116,000000,38.32,38.75,38.14,38.55,974375,0
+BAM.US,D,20240117,000000,37.8,37.94,37.19,37.84,1444146,0
+BAM.US,D,20240118,000000,38.15,38.44,37.65,38.26,1297622,0
+BAM.US,D,20240119,000000,38.3,39.1,38.12,39.04,1065769,0
+BAM.US,D,20240122,000000,39.34,39.48,38.7491,38.91,897472,0
+BAM.US,D,20240123,000000,38.94,39.345,38.935,39.23,741110,0
+BAM.US,D,20240124,000000,39.62,39.88,39.45,39.56,1319292,0
+BAM.US,D,20240125,000000,39.8,40.41,39.58,40.26,835437,0
+BAM.US,D,20240126,000000,40.36,40.8,40.12,40.57,1886666,0
+BAM.US,D,20240129,000000,40.5,41.07,40.3401,41.05,836025,0
+BAM.US,D,20240130,000000,41.11,41.17,40.72,41.04,672552,0
+BAM.US,D,20240131,000000,41.04,41.22,40.12,40.19,1058084,0
+BAM.US,D,20240201,000000,40.03,40.59,39.14,40.29,1409849,0
+BAM.US,D,20240202,000000,39.9,40.385,39.57,40.27,803785,0
+BAM.US,D,20240205,000000,39.94,40.02,39.23,39.7,2473886,0
+BAM.US,D,20240206,000000,39.8,40.06,39.55,39.7,1409419,0
+BAM.US,D,20240207,000000,40.17,40.37,38.32,39.79,2449844,0
+BAM.US,D,20240208,000000,39.92,40.29,39.03,39.98,2371111,0
+BAM.US,D,20240209,000000,39.93,40.41,39.4,40.37,1405920,0
+BAM.US,D,20240212,000000,40.62,41.1,40.415,40.6,1250366,0
+BAM.US,D,20240213,000000,39.6,39.6,38.71,39.17,1253387,0
+BAM.US,D,20240214,000000,39.75,40.28,39.63,40.2,1063576,0
+BAM.US,D,20240215,000000,40.36,41.22,40.32,41.17,737159,0
+BAM.US,D,20240216,000000,40.99,41.23,40.45,40.83,864428,0
+BAM.US,D,20240220,000000,40.48,40.91,40.44,40.78,702571,0
+BAM.US,D,20240221,000000,40.5,40.71,40.06,40.57,489107,0
+BAM.US,D,20240222,000000,40.93,41.95,40.93,41.66,868902,0
+BAM.US,D,20240223,000000,41.85,42.03,41.16,41.17,587620,0
+BAM.US,D,20240226,000000,41.19,41.53,41,41.06,549764,0
+BAM.US,D,20240227,000000,41.06,41.23,40.63,40.95,743805,0
+BAM.US,D,20240228,000000,40.37,40.75,40.04,40.4,859214,0
+BAM.US,D,20240229,000000,40.83,40.92,40.17,40.75,852264,0
+BAM.US,D,20240301,000000,40.84,41.85,40.84,41.58,1290327,0
+BAM.US,D,20240304,000000,41.37,42.01,41.37,41.52,1574208,0
+BAM.US,D,20240305,000000,41.5,41.85,41.27,41.58,617162,0
+BAM.US,D,20240306,000000,42.05,42.69,41.95,42.19,862387,0
+BAM.US,D,20240307,000000,42.64,42.82,42.2918,42.51,812674,0
+BAM.US,D,20240308,000000,42.79,42.86,41.94,42.06,879730,0
+BAM.US,D,20240311,000000,41.9,42,41.265,41.89,548116,0
+BAM.US,D,20240312,000000,41.96,42.62,41.705,42.19,797864,0
+BAM.US,D,20240313,000000,42.35,42.71,41.99,42.01,652237,0
+BAM.US,D,20240314,000000,41.94,41.94,40.93,41.18,991630,0
+BAM.US,D,20240315,000000,40.93,41.37,40.515,40.92,1145844,0
+BAM.US,D,20240318,000000,40.97,41.1,40.43,40.55,1179800,0
+BAM.US,D,20240319,000000,40.2,40.795,40.13,40.55,959537,0
+BAM.US,D,20240320,000000,40.48,41.89,40.48,41.76,943235,0
+BAM.US,D,20240321,000000,42.2,43,41.96,42.65,1326053,0
+BAM.US,D,20240322,000000,42.73,42.825,42.17,42.35,848580,0
+BAM.US,D,20240325,000000,42.29,42.5,41.53,41.53,1046195,0
+BAM.US,D,20240326,000000,41.86,42.28,41.41,41.46,1253568,0
+BAM.US,D,20240327,000000,41.9,41.9,41.04,41.8,831965,0
+BAM.US,D,20240328,000000,41.8,42.08,41.545,42.02,766746,0
+BAM.US,D,20240401,000000,41.92,42.005,41.49,41.94,1244206,0
+BAM.US,D,20240402,000000,41.09,41.3,40.58,41.03,1411732,0
+BAM.US,D,20240403,000000,41.07,41.715,40.92,41.6,1127699,0
+BAM.US,D,20240404,000000,42.03,42.4,40.94,40.98,1245630,0
+BAM.US,D,20240405,000000,40.8,41.64,40.79,41.33,1771449,0
+BAM.US,D,20240408,000000,41.59,41.87,41.25,41.37,797354,0
+BAM.US,D,20240409,000000,41.59,41.99,40.95,41.97,718967,0
+BAM.US,D,20240410,000000,41.14,41.4,40.21,40.36,1880445,0
+BAM.US,D,20240411,000000,40.65,40.65,39.39,40.12,974525,0
+BAM.US,D,20240412,000000,39.62,39.9,39.12,39.38,1449022,0
+BAM.US,D,20240415,000000,39.66,39.73,38.38,38.54,1257439,0
+BAM.US,D,20240416,000000,38.19,38.52,37.8,38.45,2257798,0
+BAM.US,D,20240417,000000,38.77,39.285,38.56,39.03,3517106,0
+BAM.US,D,20240418,000000,39,39.08,38.14,38.42,1993724,0
+BAM.US,D,20240419,000000,38.41,38.82,38.12,38.32,1847641,0
+BAM.US,D,20240422,000000,38.51,39.2294,38.16,39.05,1553763,0
+BAM.US,D,20240423,000000,39.19,39.84,38.96,39.59,1397475,0
+BAM.US,D,20240424,000000,39.49,39.74,38.87,39.18,947330,0
+BAM.US,D,20240425,000000,38.53,39.165,38.025,38.97,1216385,0
+BAM.US,D,20240426,000000,39.08,39.865,38.88,39.7,846582,0
+BAM.US,D,20240429,000000,39.97,40.22,39.65,39.95,848079,0
+BAM.US,D,20240430,000000,39.43,39.58,38.17,38.19,3359625,0
+BAM.US,D,20240501,000000,38.28,38.97,37.74,38.19,4618481,0
+BAM.US,D,20240502,000000,38.71,38.71,38.07,38.57,6077772,0
+BAM.US,D,20240503,000000,39.1,39.59,38.88,39.13,8492770,0
+BAM.US,D,20240506,000000,39.26,40.12,39.2,39.93,4215976,0
+BAM.US,D,20240507,000000,40.1,40.69,39.76,39.78,3030718,0
+BAM.US,D,20240508,000000,39.05,39.26,37.87,39.15,4754530,0
+BAM.US,D,20240509,000000,38.95,40.12,38.95,40,2649523,0
+BAM.US,D,20240510,000000,40.36,40.4,39.39,39.75,2089151,0
+BAM.US,D,20240513,000000,39.88,40.14,39.39,39.55,2031201,0
+BAM.US,D,20240514,000000,39.8,40.07,39.52,39.96,1739620,0
+BAM.US,D,20240515,000000,40.29,40.48,39.93,40.02,1317143,0
+BAM.US,D,20240516,000000,39.94,40.15,39.6,39.97,1294550,0
+BAM.US,D,20240517,000000,40.1,40.45,39.67,40.41,2657180,0
+BAM.US,D,20240520,000000,40.28,40.5,40.2,40.48,831343,0
+BAM.US,D,20240521,000000,40.35,40.56,40.05,40.5,1134843,0
+BAM.US,D,20240522,000000,40.23,40.27,39.56,39.74,1124448,0
+BAM.US,D,20240523,000000,39.99,40.13,39.45,39.65,988239,0
+BAM.US,D,20240524,000000,39.69,40.32,39.64,40.22,971069,0
+BAM.US,D,20240528,000000,40.7,40.72,39.5501,39.65,734453,0
+BAM.US,D,20240529,000000,39.01,39.01,38.31,38.33,860915,0
+BAM.US,D,20240530,000000,38.51,39.61,38.51,39.55,967334,0
+BAM.US,D,20240531,000000,39.42,39.69,38.42,39.24,1488081,0
+BAM.US,D,20240603,000000,39.34,39.71,38.835,39.3,1040252,0
+BAM.US,D,20240604,000000,38.99,39.26,38.62,39.08,1082327,0
+BAM.US,D,20240605,000000,39.33,39.7,39.08,39.62,1217971,0
+BAM.US,D,20240606,000000,39.54,39.68,38.84,38.94,1031159,0
+BAM.US,D,20240607,000000,38.55,38.55,37.93,37.95,1581961,0
+BAM.US,D,20240610,000000,37.74,38.39,37.68,37.97,3105606,0
+BAM.US,D,20240611,000000,37.73,37.79,37.29,37.29,1173233,0
+BAM.US,D,20240612,000000,38.17,39.2238,38.09,38.26,1533493,0
+BAM.US,D,20240613,000000,38.04,38.36,37.61,38.25,1816531,0
+BAM.US,D,20240614,000000,37.71,38.205,37.48,38.01,1053534,0
+BAM.US,D,20240617,000000,38.01,38.17,37.3,38.15,1256290,0
+BAM.US,D,20240618,000000,38.1,38.33,37.6907,37.98,1235416,0
+BAM.US,D,20240620,000000,37.85,38.36,37.72,37.9,1188894,0
+BAM.US,D,20240621,000000,37.84,38.17,37.33,37.96,2162185,0
+BAM.US,D,20240624,000000,38.11,38.7,37.91,38.28,889444,0
+BAM.US,D,20240625,000000,38.25,38.44,37.8,38.35,778704,0
+BAM.US,D,20240626,000000,38.03,38.27,37.74,37.98,637921,0
+BAM.US,D,20240627,000000,37.98,38.41,37.87,38.19,870763,0
+BAM.US,D,20240628,000000,38.33,38.66,37.88,38.05,1020325,0
+BAM.US,D,20240701,000000,38.42,38.65,37.47,37.5,661721,0
+BAM.US,D,20240702,000000,37.4,38.32,37.4,38.25,964882,0
+BAM.US,D,20240703,000000,38.34,39.21,38.34,38.98,403541,0
+BAM.US,D,20240705,000000,39.3,39.37,38.44,38.46,770822,0
+BAM.US,D,20240708,000000,38.52,38.68,37.97,38.14,725491,0
+BAM.US,D,20240709,000000,37.98,38.14,37.8031,37.88,955114,0
+BAM.US,D,20240710,000000,37.85,39.12,37.85,39.08,696234,0
+BAM.US,D,20240711,000000,39.68,40.47,39.51,40.2,983357,0
+BAM.US,D,20240712,000000,40.4,41.14,40.4,40.74,606799,0
+BAM.US,D,20240715,000000,40.96,41.39,40.77,41.32,593536,0
+BAM.US,D,20240716,000000,41.36,42.39,41.31,42.16,985995,0
+BAM.US,D,20240717,000000,41.71,42.05,41.36,41.59,1012063,0
+BAM.US,D,20240718,000000,41.23,41.96,41.23,41.46,1270121,0
+BAM.US,D,20240719,000000,41.41,41.55,40.98,41.1,573148,0
+BAM.US,D,20240722,000000,41.47,42.38,41.235,42.31,604504,0
+BAM.US,D,20240723,000000,42.17,42.71,41.87,42.12,1112635,0
+BAM.US,D,20240724,000000,41.9,41.91,41.05,41.11,727173,0
+BAM.US,D,20240725,000000,41.01,42,40.798,41.46,942007,0
+BAM.US,D,20240726,000000,42.02,42.4,41.77,42.1,633641,0
+BAM.US,D,20240729,000000,42.16,42.33,41.75,42.21,666085,0
+BAM.US,D,20240730,000000,42.41,43.42,42.39,43.25,1226079,0
+BAM.US,D,20240731,000000,43.65,44.38,43.375,43.63,841270,0
+BAM.US,D,20240801,000000,43.61,43.77,41.71,41.99,887347,0
+BAM.US,D,20240802,000000,41.05,41.12,40.055,40.76,1042858,0
+BAM.US,D,20240805,000000,38.71,40.06,38.3601,39.38,999278,0
+BAM.US,D,20240806,000000,39.44,40.71,38.94,40.15,1622198,0
+BAM.US,D,20240807,000000,40.48,40.48,38.18,38.58,2612781,0
+BAM.US,D,20240808,000000,38.61,39.9,38.32,39.63,940257,0
+BAM.US,D,20240809,000000,39.74,39.9,39.29,39.63,977648,0
+BAM.US,D,20240812,000000,39.63,40.01,38.95,39.12,963130,0
+BAM.US,D,20240813,000000,39.54,40.16,39.29,40.13,1256991,0
+BAM.US,D,20240814,000000,40.21,40.91,39.96,40.81,1038304,0
+BAM.US,D,20240815,000000,41.4,41.4,40.73,41,924217,0
+BAM.US,D,20240816,000000,41.03,41.04,40.555,40.9,590006,0
+BAM.US,D,20240819,000000,40.94,41.03,40.39,40.59,825375,0
+BAM.US,D,20240820,000000,40.59,40.65,39.81,39.91,960676,0
+BAM.US,D,20240821,000000,40.14,40.22,39.76,40.15,658922,0
+BAM.US,D,20240822,000000,40.21,40.305,39.79,40.08,635977,0
+BAM.US,D,20240823,000000,40.42,41.62,40.29,41.59,614794,0
+BAM.US,D,20240826,000000,41.71,41.86,41.512,41.7,1195575,0
+BAM.US,D,20240827,000000,41.35,42.03,41.35,41.89,1455932,0
+BAM.US,D,20240828,000000,41.99,42.525,41.07,41.11,802300,0
+BAM.US,D,20240829,000000,41.29,41.48,40.91,41,1273495,0
+BAM.US,D,20240830,000000,40.98,40.98,40.22,40.76,707203,0
+BAM.US,D,20240903,000000,40.42,40.95,40.2,40.69,1650713,0
+BAM.US,D,20240904,000000,40.79,40.88,39.19,40.43,1638115,0
+BAM.US,D,20240905,000000,40.61,41.68,40.44,41.22,1529118,0
+BAM.US,D,20240906,000000,41.35,41.92,40.64,40.82,1113327,0
+BAM.US,D,20240909,000000,41.4,42.62,41.2,42.22,2463214,0
+BAM.US,D,20240910,000000,42.26,42.82,41.68,42.72,969332,0
+BAM.US,D,20240911,000000,42.63,44.34,42.445,44.27,1524219,0
+BAM.US,D,20240912,000000,44.21,44.82,44.05,44.7,2537127,0
+BAM.US,D,20240913,000000,45,45.24,44.44,44.85,1606517,0
+BAM.US,D,20240916,000000,45,45.42,44.73,45.22,1300861,0
+BAM.US,D,20240917,000000,45.41,45.75,45.18,45.55,644012,0
+BAM.US,D,20240918,000000,45.65,46.28,45.17,45.67,745506,0
+BAM.US,D,20240919,000000,46.6,47.74,46.43,47.7,1224194,0
+BAM.US,D,20240920,000000,47.42,47.62,46.63,46.85,1351276,0
+BAM.US,D,20240923,000000,47.03,47.14,46.45,46.81,870457,0
+BAM.US,D,20240924,000000,47,47.37,46.75,47.22,693528,0
+BAM.US,D,20240925,000000,47.29,47.38,47,47.07,785598,0
+BAM.US,D,20240926,000000,47.33,48.034798,47.01,47.1,1019030,0
+BAM.US,D,20240927,000000,47.3,47.6,47.04,47.22,554826,0
+BAM.US,D,20240930,000000,47.17,47.48,46.961,47.29,978407,0
+BAM.US,D,20241001,000000,47.36,47.84,46.87,47.57,1209881,0
+BAM.US,D,20241002,000000,47.36,48.15,47.36,47.76,872177,0
+BAM.US,D,20241003,000000,47.52,47.6439,46.91,47.43,532345,0
+BAM.US,D,20241004,000000,47.8,47.87,47.17,47.78,645973,0
+BAM.US,D,20241007,000000,47.8,47.84,46.81,47.23,572092,0
+BAM.US,D,20241008,000000,47.09,47.365,46.69,47.03,1319322,0
+BAM.US,D,20241009,000000,47.02,47.47,46.8,47.41,510438,0
+BAM.US,D,20241010,000000,47.12,47.925,46.82,47.82,589304,0
+BAM.US,D,20241011,000000,48,48.97,47.9,48.6,655268,0
+BAM.US,D,20241014,000000,48.68,49.39,48.68,49.13,801584,0
+BAM.US,D,20241015,000000,49.16,49.3,48.38,48.67,809016,0
+BAM.US,D,20241016,000000,48.89,50.44,48.82,50.28,987178,0
+BAM.US,D,20241017,000000,50.35,51.4,50.26,51.05,1751841,0
+BAM.US,D,20241018,000000,51.14,51.66,50.7875,51.55,1253007,0
+BAM.US,D,20241021,000000,51.48,51.7256,50.92,51.03,769856,0
+BAM.US,D,20241022,000000,50.74,51.11,50.11,50.45,884548,0
+BAM.US,D,20241023,000000,50.05,50.68,50.01,50.65,1270505,0
+BAM.US,D,20241024,000000,50.9,52.63,50.84,52.51,1915810,0
+BAM.US,D,20241025,000000,52.71,53.02,52.19,52.46,867153,0
+BAM.US,D,20241028,000000,52.61,53.5,52.52,53.38,974379,0
+BAM.US,D,20241029,000000,53.19,53.73,52.8906,53.54,1374560,0
+BAM.US,D,20241030,000000,53.43,54.2,53.2,53.8,1238608,0
+BAM.US,D,20241031,000000,53.67,53.67,52.29,53.04,1164762,0
+BAM.US,D,20241101,000000,53.57,53.74,53.04,53.19,1216877,0
+BAM.US,D,20241104,000000,54,57.36,53.4,54.77,3618573,0
+BAM.US,D,20241105,000000,54.73,56.86,54.72,55.57,2071534,0
+BAM.US,D,20241106,000000,57.18,57.3,55.66,56.96,1729246,0
+BAM.US,D,20241107,000000,57.13,57.48,55.59,55.92,1603295,0
+BAM.US,D,20241108,000000,56,56.535,55.77,56.39,730200,0
+BAM.US,D,20241111,000000,56.81,58,56.7,57.8,648283,0
+BAM.US,D,20241112,000000,57.74,58.53,56.67,56.92,687603,0
+BAM.US,D,20241113,000000,57.045,57.39,56.42,56.58,662472,0
+BAM.US,D,20241114,000000,56.45,57.25,56.03,56.07,709269,0
+BAM.US,D,20241115,000000,55.78,56.19,55.6,55.77,735861,0
+BAM.US,D,20241118,000000,55.5,55.77,54.84,55.47,997169,0
+BAM.US,D,20241119,000000,55.07,55.7175,54.84,55.64,968377,0
+BAM.US,D,20241120,000000,55.83,55.948,54.56,55,987581,0
+BAM.US,D,20241121,000000,55.15,55.81,54.6871,55.56,699082,0
+BAM.US,D,20241122,000000,55.635,55.93,55.3,55.47,1036222,0
+BAM.US,D,20241125,000000,56.49,56.83,56,56.11,990622,0
+BAM.US,D,20241126,000000,55.62,58.03,55.59,57.81,1247596,0
+BAM.US,D,20241127,000000,58.02,58.32,56.88,57.26,666523,0
+BAM.US,D,20241129,000000,57.25,57.57,56.9,57.16,330717,0
+BAM.US,D,20241202,000000,57.365,57.76,56.28,57.06,1547134,0
+BAM.US,D,20241203,000000,57.22,57.9,57.02,57.29,1431465,0
+BAM.US,D,20241204,000000,57.5,57.97,57.13,57.49,523391,0
+BAM.US,D,20241205,000000,57.375,58.11,57.16,57.79,1162178,0
+BAM.US,D,20241206,000000,58.01,58.13,57.205,57.55,591459,0
+BAM.US,D,20241209,000000,57.805,58.5,57.25,57.4,1424708,0
+BAM.US,D,20241210,000000,57.38,57.81,57.06,57.25,624875,0
+BAM.US,D,20241211,000000,57.62,59.58,57.52,59.07,914035,0
+BAM.US,D,20241212,000000,58.91,59.25,57.64,57.78,565856,0
+BAM.US,D,20241213,000000,57.645,57.81,57.1807,57.43,392472,0
+BAM.US,D,20241216,000000,57.502,58.97,57.45,58.74,720105,0
+BAM.US,D,20241217,000000,58.29,58.84,57.51,57.86,630134,0
+BAM.US,D,20241218,000000,57.75,57.96,53.73,53.8,1378157,0
+BAM.US,D,20241219,000000,54.84,55.44,54.1,54.22,914751,0
+BAM.US,D,20241220,000000,53.8,54.98,52.74,54.42,1115144,0
+BAM.US,D,20241223,000000,54.3,54.84,53.73,54.76,739080,0
+BAM.US,D,20241224,000000,54.8,55.46,54.465,55.46,267849,0
+BAM.US,D,20241226,000000,55.145,55.56,54.935,55.37,288345,0
+BAM.US,D,20241227,000000,54.75,55.08,54.175,54.64,446606,0
+BAM.US,D,20241230,000000,54.35,54.85,53.43,54.59,523056,0
+BAM.US,D,20241231,000000,54.69,54.8,54.0904,54.19,462784,0
+BAM.US,D,20250102,000000,54.19,54.99,53.845,54.34,562659,0
+BAM.US,D,20250103,000000,54.605,55.19,54.12,54.68,829919,0
+BAM.US,D,20250106,000000,55.13,55.32,53.91,54.81,1009291,0
+BAM.US,D,20250107,000000,55.185,55.77,53.5,53.98,946173,0
+BAM.US,D,20250108,000000,53.51,55.79,53.34,55.71,1039585,0
+BAM.US,D,20250110,000000,55.13,55.29,52.04,52.07,1972495,0
+BAM.US,D,20250113,000000,51.27,51.96,50.31,51.96,3339241,0
+BAM.US,D,20250114,000000,52.1,53.12,51.97,53,1207938,0
+BAM.US,D,20250115,000000,54.37,54.84,53.62,54.13,812033,0
+BAM.US,D,20250116,000000,54,55.21,53.78,55.04,762235,0
+BAM.US,D,20250117,000000,55.3194,55.9,55.2,55.57,550375,0
+BAM.US,D,20250121,000000,56,56.98,55.7,56.85,558994,0
+BAM.US,D,20250122,000000,56.945,57.215,56.7315,57.13,1586235,0
+BAM.US,D,20250123,000000,56.935,58.36,56.74,58.34,979132,0
+BAM.US,D,20250124,000000,58.45,60.11,58.4,59.96,1934039,0
+BAM.US,D,20250127,000000,58.715,59.445,58.16,59.34,1742426,0
+BAM.US,D,20250128,000000,59.56,61.255,58.8375,61.09,1700147,0
+BAM.US,D,20250129,000000,60.69,61.51,60.69,61.36,1268224,0
+BAM.US,D,20250130,000000,62.26,62.61,60.4,60.79,1012537,0
+BAM.US,D,20250131,000000,61,61.56,59.605,59.83,1750121,0
+BAM.US,D,20250203,000000,57.67,58.71,56.91,58.19,1205469,0
+BAM.US,D,20250204,000000,58.71,58.82,57.12,57.13,1422026,0
+BAM.US,D,20250205,000000,57.38,57.79,56.23,57.71,1373085,0
+BAM.US,D,20250206,000000,57.95,58.5898,57.41,57.89,1418084,0
+BAM.US,D,20250207,000000,58.08,58.65,57.665,57.91,2027866,0
+BAM.US,D,20250210,000000,58.51,58.52,57.19,57.57,1406839,0
+BAM.US,D,20250211,000000,57,57.14,55.3,55.65,1965353,0
+BAM.US,D,20250212,000000,55.68,55.68,54.48,55.12,2489432,0
+BAM.US,D,20250213,000000,55.67,57.66,55.34,57.57,3590404,0
+BAM.US,D,20250214,000000,58.345,59.88,58.25,59.83,1928739,0
+BAM.US,D,20250218,000000,59.95,60.82,59.86,60.74,1411186,0
+BAM.US,D,20250219,000000,60.34,61.02,59.49,60.69,1596937,0
+BAM.US,D,20250220,000000,60.95,61.47,59.38,60.3,1378799,0
+BAM.US,D,20250221,000000,60.7,60.75,58.19,58.57,2416073,0
+BAM.US,D,20250224,000000,58.65,59.05,57.13,58.06,1157748,0
+BAM.US,D,20250225,000000,58.045,58.045,55.58,56.9,1529925,0
+BAM.US,D,20250226,000000,57.14,58,56.56,57.43,991109,0
+BAM.US,D,20250227,000000,57.565,57.78,56.11,56.21,1237016,0
+BAM.US,D,20250228,000000,55.895,56.58,55.1544,56.58,2201814,0
+BAM.US,D,20250303,000000,56.9,57.65,54.83,55.46,1491092,0
+BAM.US,D,20250304,000000,54.48,54.79,52.1,52.5,2511738,0
+BAM.US,D,20250305,000000,52.596,54.055,52.596,53.97,1184514,0
+BAM.US,D,20250306,000000,52,52.25,49.92,50.3,3901278,0
+BAM.US,D,20250307,000000,49.86,49.86,47.32,48.61,5126119,0
+BAM.US,D,20250310,000000,47.43,47.81,45.97,46.89,2945092,0
+BAM.US,D,20250311,000000,46.9,47.67,46.335,46.71,2700194,0
+BAM.US,D,20250312,000000,47.77,48.24,46.57,47.51,1740447,0
+BAM.US,D,20250313,000000,47.41,47.43,45.41,45.62,3674466,0
+BAM.US,D,20250314,000000,46.42,46.98,46.09,46.93,1836184,0
+BAM.US,D,20250317,000000,46.95,48.195,46.93,47.94,1376022,0
+BAM.US,D,20250318,000000,47.86,48.61,47.525,48.48,1449881,0
+BAM.US,D,20250319,000000,48.6,50.13,47.945,49.69,1523643,0
+BAM.US,D,20250320,000000,48.7,49.93,48.6,49.35,1753916,0
+BAM.US,D,20250321,000000,48.5,49.57,48.16,49.53,1636365,0
+BAM.US,D,20250324,000000,50.385,51.6,50.385,51.44,1592723,0
+BAM.US,D,20250325,000000,51.67,52.04,50.9339,51.74,1098898,0
+BAM.US,D,20250326,000000,51.76,52.17,50.27,50.62,1137652,0
+BAM.US,D,20250327,000000,50.47,50.92,49.69,50.41,983778,0
+BAM.US,D,20250328,000000,50.38,50.47,48.27,48.5,2826418,0
+BAM.US,D,20250331,000000,47.74,48.62,46.49,48.45,2559984,0
+BAM.US,D,20250401,000000,48.04,49.735,47.84,49.5,1791509,0
+BAM.US,D,20250402,000000,48.85,50.83,48.42,50.81,1370608,0
+BAM.US,D,20250403,000000,48.51,49.06,46.845,47.06,3345298,0
+BAM.US,D,20250404,000000,45.92,45.92,42.305,44.23,2754198,0
+BAM.US,D,20250407,000000,42.225,46.8,41.92,43.54,4505792,0
+BAM.US,D,20250408,000000,45.55,46.33,42.26,42.9,4711865,0
+BAM.US,D,20250409,000000,42.44,48.66,41.78,47.02,7011733,0
+BAM.US,D,20250410,000000,47.26,47.26,44.89,46.08,3056559,0
+BAM.US,D,20250411,000000,46.06,47.5588,45.33,47.31,1751936,0
+BAM.US,D,20250414,000000,48.56,48.745,47.715,48.33,1690402,0
+BAM.US,D,20250415,000000,48.39,49.57,48.32,48.73,1390637,0
+BAM.US,D,20250416,000000,48.36,48.66,47.2,47.99,1453244,0
+BAM.US,D,20250417,000000,48.37,49.05,48.07,48.59,1224265,0
+BAM.US,D,20250421,000000,48.32,48.39,46.8163,47.28,1489670,0
+BAM.US,D,20250422,000000,48.2,49.54,47.925,49.47,1413750,0
+BAM.US,D,20250423,000000,51.01,52.04,50.48,50.59,1729228,0
+BAM.US,D,20250424,000000,50.86,52.49,50.615,52.43,1432783,0
+BAM.US,D,20250425,000000,52.42,53.24,52.22,52.95,1753878,0
+BAM.US,D,20250428,000000,53.16,54.15,52.67,53.26,1651121,0
+BAM.US,D,20250429,000000,52.975,53.98,52.58,53.82,1668385,0
+BAM.US,D,20250430,000000,53.125,53.48,52.23,53.33,2443884,0
+BAM.US,D,20250501,000000,53.47,54.32,53.08,53.24,2002728,0
+BAM.US,D,20250502,000000,54.01,55.2,53.99,54.76,2440669,0
+BAM.US,D,20250505,000000,54.74,54.74,53.765,53.93,3165354,0
+BAM.US,D,20250506,000000,53.185,55.16,52.39,55.04,3405463,0
+BAM.US,D,20250507,000000,55.02,56.35,54.99,55.81,2414465,0
+BAM.US,D,20250508,000000,56.17,57.47,55.595,56.87,2397445,0
+BAM.US,D,20250509,000000,57.185,57.39,56.23,56.34,1628233,0
+BAM.US,D,20250512,000000,58.55,58.605,56.78,57.47,2292553,0
+BAM.US,D,20250513,000000,57.68,58.69,57.255,58.32,1542490,0
+BAM.US,D,20250514,000000,58.66,59.13,58.32,58.92,1613812,0
+BAM.US,D,20250515,000000,58.76,59.62,58.39,59.55,1794437,0
+BAM.US,D,20250516,000000,59.76,60.19,59.59,59.68,4782738,0
+BAM.US,D,20250519,000000,58.75,59.54,58.67,59.24,1260189,0
+BAM.US,D,20250520,000000,59.17,59.53,58.56,58.82,1480823,0
+BAM.US,D,20250521,000000,58.38,58.49,57.12,57.3,1885882,0
+BAM.US,D,20250522,000000,57.26,57.56,56.75,57.24,1768894,0
+BAM.US,D,20250523,000000,56.6,57.14,56.43,56.56,1923629,0
+BAM.US,D,20250527,000000,57.22,57.61,56.82,57.56,2143691,0
+BAM.US,D,20250528,000000,57.405,57.5,56.19,56.21,1917632,0
+BAM.US,D,20250529,000000,56.915,57,55.69,55.76,1839139,0
+BAM.US,D,20250530,000000,55.37,56.24,54.78,56.1,5940310,0
+BAM.US,D,20250602,000000,55.86,56.16,54.98,56.09,2931149,0
+BAM.US,D,20250603,000000,56.135,56.93,55.93,56.44,1500986,0
+BAM.US,D,20250604,000000,56.775,56.775,56.25,56.59,1625427,0
+BAM.US,D,20250605,000000,56.88,56.93,56.1965,56.59,1762759,0
+BAM.US,D,20250606,000000,56.995,57.64,56.995,57.53,1996239,0
+BAM.US,D,20250609,000000,57.66,57.74,54.59,55.05,6100577,0
+BAM.US,D,20250610,000000,55.24,55.87,54.76,55.75,2763494,0
+BAM.US,D,20250611,000000,55.885,56.57,55.505,55.78,1556864,0
+BAM.US,D,20250612,000000,55.7,56.185,55.5,56.14,1303967,0
+BAM.US,D,20250613,000000,55.23,55.43,54.49,54.6,1238987,0
+BAM.US,D,20250616,000000,55.275,55.885,54.775,54.83,1440255,0
+BAM.US,D,20250617,000000,54.74,54.905,53.67,53.99,1597123,0
+BAM.US,D,20250618,000000,54.23,55.17,54.145,54.64,1353128,0
+BAM.US,D,20250620,000000,55.15,55.355,54.33,54.35,1526476,0
+BAM.US,D,20250623,000000,54.1,54.545,52.77,54.01,1793478,0
+BAM.US,D,20250624,000000,54.64,55.85,54.5901,55.68,1675217,0
+BAM.US,D,20250625,000000,55.68,55.86,54.36,54.38,2341621,0
+BAM.US,D,20250626,000000,54.78,55.355,54.48,55.12,2781283,0
+BAM.US,D,20250627,000000,55.23,56.17,54.72,55.12,23014754,0
+BAM.US,D,20250630,000000,55.3,55.44,54.65,55.28,1782856,0
+BAM.US,D,20250701,000000,55.09,55.35,54.21,54.94,1430180,0
+BAM.US,D,20250702,000000,54.71,55.54,54.25,55.54,2151503,0
+BAM.US,D,20250703,000000,55.9125,56.85,55.86,56.81,1432599,0
+BAM.US,D,20250707,000000,56.75,57.06,55.18,55.51,1578574,0
+BAM.US,D,20250708,000000,55.615,55.63,54.71,55.25,1866894,0
+BAM.US,D,20250709,000000,55.9,56.43,55.4442,55.87,2316716,0
+BAM.US,D,20250710,000000,55.84,57.08,55.62,56.57,1469781,0
+BAM.US,D,20250711,000000,55.96,56.2,55.5013,56.12,1402264,0
+BAM.US,D,20250714,000000,56.045,57.08,55.895,57.02,1678940,0
+BAM.US,D,20250715,000000,57.45,57.54,56.28,56.75,1780401,0
+BAM.US,D,20250716,000000,57.15,59.41,57.01,59.32,1919531,0
+BAM.US,D,20250717,000000,59.03,61.82,58.82,61.49,3327739,0
+BAM.US,D,20250718,000000,61.97,62.05,60.735,60.76,1549723,0
+BAM.US,D,20250721,000000,61.125,61.2057,60.13,60.19,3232707,0
+BAM.US,D,20250722,000000,60.315,60.845,59.47,60.74,1020320,0
+BAM.US,D,20250723,000000,61.22,62.5,61.09,62.43,1749579,0
+BAM.US,D,20250724,000000,62.75,63.53,62.43,63.19,1828094,0
+BAM.US,D,20250725,000000,63.41,63.41,62.615,63.02,1264110,0
+BAM.US,D,20250728,000000,63.11,63.14,62.66,62.87,988818,0
+BAM.US,D,20250729,000000,63.06,63.22,61.94,62.79,1477754,0
+BAM.US,D,20250730,000000,62.855,63.135,61.64,62.17,1581482,0
+BAM.US,D,20250731,000000,62.1,63.11,61.41,61.67,2181840,0
+BAM.US,D,20250801,000000,60.26,60.42,59.17,59.81,2106124,0
+BAM.US,D,20250804,000000,60.655,61.47,60.02,61.33,1314140,0
+BAM.US,D,20250805,000000,61.725,61.95,60.31,61.54,2111901,0
+BAM.US,D,20250806,000000,61.455,64.1,61.38,62.93,3080859,0
+BAM.US,D,20250807,000000,63,63.54,60.46,60.92,2348627,0
+BAM.US,D,20250808,000000,61.44,62.015,61.19,61.26,2030943,0
+BAM.US,D,20250811,000000,61.28,61.87,61.01,61.38,1588791,0
+BAM.US,D,20250812,000000,61.72,63.045,61.51,62.66,1625825,0
+BAM.US,D,20250813,000000,62.99,63.37,62.1,62.51,2164574,0
+BAM.US,D,20250814,000000,62.08,62.52,61.65,62.11,1541019,0
+BAM.US,D,20250815,000000,62.11,62.25,61.35,61.41,920365,0
+BAM.US,D,20250818,000000,61.305,61.37,60.88,61.23,932021,0
+BAM.US,D,20250819,000000,60.94,61.08,59.945,60.01,1025803,0
+BAM.US,D,20250820,000000,59.98,60,58.63,59.37,1408031,0
+BAM.US,D,20250821,000000,59.19,59.34,58.525,59.01,1079621,0
+BAM.US,D,20250822,000000,59.08,61.1014,59.07,61.06,1014969,0
+BAM.US,D,20250825,000000,60.82,61.66,60.08,60.1,1454634,0
+BAM.US,D,20250826,000000,59.85,60.54,59.58,60.22,2176170,0
+BAM.US,D,20250827,000000,59.935,60.55,59.785,60.39,3312779,0
+BAM.US,D,20250828,000000,60.855,61.29,60.555,60.75,1358562,0
+BAM.US,D,20250829,000000,60.43,60.61,59.46,60.16,1746501,0
+BAM.US,D,20250902,000000,59.365,59.5389,58.47,59.13,3147655,0
+BAM.US,D,20250903,000000,59,59.24,57.98,58.51,1296779,0
+BAM.US,D,20250904,000000,57.69,59.13,57.52,59.01,2509511,0
+BAM.US,D,20250905,000000,59.255,59.88,57.8924,58.27,3914861,0
+BAM.US,D,20250908,000000,58.475,58.475,56.1,56.91,3841158,0
+BAM.US,D,20250909,000000,56.75,57.13,56.13,56.13,1549197,0
+BAM.US,D,20250910,000000,56.305,57.205,55.29,55.68,3040956,0
+BAM.US,D,20250911,000000,55.52,57.22,55.46,56.73,2245660,0
+BAM.US,D,20250912,000000,56.63,56.86,56.36,56.57,1694842,0
+BAM.US,D,20250915,000000,56.782,57.91,56.702,57.84,2186259,0
+BAM.US,D,20250916,000000,57.785,58.74,57.52,58.52,3301989,0
+BAM.US,D,20250917,000000,58.57,59.74,58.14,58.68,2198270,0
+BAM.US,D,20250918,000000,59,60.505,58.9,59.87,1724037,0
+BAM.US,D,20250919,000000,60.47,60.68,58.98,60.02,2086237,0
+BAM.US,D,20250922,000000,59.55,61.61,59.09,61.46,1819420,0
+BAM.US,D,20250923,000000,61.36,62.57,60.935,61.22,1357930,0
+BAM.US,D,20250924,000000,61.235,61.535,59.09,59.11,1719740,0
+BAM.US,D,20250925,000000,58.48,58.72,57.57,58.01,1978615,0
+BAM.US,D,20250926,000000,58.42,58.985,57.98,58.09,1727508,0
+BAM.US,D,20250929,000000,58.36,58.89,58.16,58.29,1096157,0
+BAM.US,D,20250930,000000,58.375,58.42,56.24,56.94,2197093,0
+BAM.US,D,20251001,000000,56.83,57.21,55.7,55.76,1613109,0
+BAM.US,D,20251002,000000,56.11,56.875,55.78,56.79,1789733,0
+BAM.US,D,20251003,000000,56.94,57.9543,56.86,57.8,1394674,0
+BAM.US,D,20251006,000000,58.21,58.27,56.59,57.78,1222939,0
+BAM.US,D,20251007,000000,57.92,58.75,57.724,57.96,1402569,0
+BAM.US,D,20251008,000000,58.55,58.935,57.6075,58.39,1064315,0
+BAM.US,D,20251009,000000,58.34,58.77,58.02,58.77,1393144,0
+BAM.US,D,20251010,000000,59.14,59.33,55.04,55.06,2617675,0
+BAM.US,D,20251013,000000,56.07,57.3297,55.915,56.96,1348696,0
+BAM.US,D,20251014,000000,56.25,57.16,55.74,56.54,2421552,0
+BAM.US,D,20251015,000000,57.22,57.56,55.955,56.24,1259073,0
+BAM.US,D,20251016,000000,56.355,56.42,54.0599,54.16,2251337,0
+BAM.US,D,20251017,000000,54.1,54.77,53.615,54.2,2312548,0
+BAM.US,D,20251020,000000,54.535,55.055,54.33,54.6,859678,0
+BAM.US,D,20251021,000000,54.47,55.065,54.424,54.66,2326148,0
+BAM.US,D,20251022,000000,54.52,54.75,53.71,53.99,1427029,0
+BAM.US,D,20251023,000000,53.88,54.23,53.22,53.77,1722766,0
+BAM.US,D,20251024,000000,54.04,54.84,54.04,54.36,1191066,0
+BAM.US,D,20251027,000000,54.87,55.57,54.465,54.58,1821733,0
+BAM.US,D,20251028,000000,56.21,56.365,54.96,55.13,2088146,0
+BAM.US,D,20251029,000000,55.12,55.425,54.16,54.51,1743534,0
+BAM.US,D,20251030,000000,54.415,54.415,53.42,53.67,2085530,0
+BAM.US,D,20251031,000000,53.48,54.325,53.35,54.06,1727256,0
+BAM.US,D,20251103,000000,54.18,54.91,53.51,54.36,3122797,0
+BAM.US,D,20251104,000000,53.93,54.8,53.6,53.89,3777660,0
+BAM.US,D,20251105,000000,53.85,54.56,53.3,53.98,2351411,0
+BAM.US,D,20251106,000000,53.7,53.84,52.83,53.27,3334849,0
+BAM.US,D,20251107,000000,53.53,54.63,52.1001,53.03,5247735,0
+BAM.US,D,20251110,000000,53.52,53.82,52.28,53.51,2851444,0
+BAM.US,D,20251111,000000,53.645,54.34,53.17,54.08,2084660,0
+BAM.US,D,20251112,000000,54.12,55.18,54.12,54.68,3666303,0
+BAM.US,D,20251113,000000,54.18,54.78,51.43,51.87,3962117,0
+BAM.US,D,20251114,000000,51.23,51.91,51.05,51.56,3994442,0
+BAM.US,D,20251117,000000,51.39,51.665,49.2,49.41,4643087,0
+BAM.US,D,20251118,000000,48.955,50.11,48.6801,49.88,3817766,0
+BAM.US,D,20251119,000000,50.015,50.68,49.775,50.65,3328510,0
+BAM.US,D,20251120,000000,51.7,52.09,50.04,50.17,2121390,0
+BAM.US,D,20251121,000000,50.43,50.9,49.66,50.47,3852247,0
+BAM.US,D,20251124,000000,50.74,50.99,50.03,50.79,1991051,0
+BAM.US,D,20251125,000000,50.99,51.475,50.38,51.31,3167164,0
+BAM.US,D,20251126,000000,51.65,52.33,51.53,52.07,2447374,0
+BAM.US,D,20251128,000000,51.78,52.95,51.78,52.74,1419592,0
+BAM.US,D,20251201,000000,52.4,52.485,51.75,51.89,2710386,0
+BAM.US,D,20251202,000000,52.4,52.745,51.86,52.21,1893612,0
+BAM.US,D,20251203,000000,52.47,53.225,52.0104,53.07,3805573,0
+BAM.US,D,20251204,000000,53.27,53.62,52.9,52.92,3755468,0
+BAM.US,D,20251205,000000,53.025,54.15,52.76,53.26,4424112,0
+BAM.US,D,20251208,000000,53.31,53.35,52.19,53.19,2910817,0
+BAM.US,D,20251209,000000,53.28,54.8,53.16,54.45,2266821,0
+BAM.US,D,20251210,000000,54.43,55.93,53.9,55.66,1988329,0
+BAM.US,D,20251211,000000,55.55,55.78,54.54,54.59,1867365,0
+BAM.US,D,20251212,000000,54.74,54.98,52.79,53.79,2187455,0
+BAM.US,D,20251215,000000,54.01,54.23,53.19,53.21,1256637,0
+BAM.US,D,20251216,000000,53.25,53.81,52.79,53.16,1332533,0
+BAM.US,D,20251217,000000,53.23,53.44,51.65,51.7,2053117,0
+BAM.US,D,20251218,000000,52.43,53.435,52.1475,52.3,1855454,0
+BAM.US,D,20251219,000000,52.59,52.74,52.09,52.19,2235256,0
+BAM.US,D,20251222,000000,52.49,53.43,52.33,53.27,941942,0
+BAM.US,D,20251223,000000,53.26,53.48,52.95,53.13,1157125,0
+BAM.US,D,20251224,000000,53.11,53.76,52.81,53.48,820626,0
+BAM.US,D,20251226,000000,53.37,53.515,53.2,53.37,672737,0
+BAM.US,D,20251229,000000,53.39,53.64,53.12,53.32,1442633,0
+BAM.US,D,20251230,000000,53.34,53.6,52.645,52.7,1133915,0
+BAM.US,D,20251231,000000,52.71,52.83,52.355,52.39,724379,0
+BAM.US,D,20260102,000000,52.55,53.47,52.01,53.45,1236037,0
+BAM.US,D,20260105,000000,53.585,55.12,53.58,54.75,1852286,0
+BAM.US,D,20260106,000000,54.88,55.475,54.28,55.14,2363859,0
+BAM.US,D,20260107,000000,55.15,55.185,53.085,53.12,2394078,0
+BAM.US,D,20260108,000000,53.02,53.8,52.775,53.76,1331617,0
+BAM.US,D,20260109,000000,54.16,54.47,53.34,53.94,1121902,0
+BAM.US,D,20260112,000000,53.62,54.44,53.245,54.43,1202208,0
+BAM.US,D,20260113,000000,54.5,54.525,52.195,52.5,2818563,0
+BAM.US,D,20260114,000000,52.3,52.42,51.32,51.92,4760733,0
+BAM.US,D,20260115,000000,52.3,52.77,51.9624,52.04,2320347,0
+BAM.US,D,20260116,000000,52.48,53.25,51.98,52.78,1973331,0
+BAM.US,D,20260120,000000,51.89,51.99,50.43,50.5,2420629,0
+BAM.US,D,20260121,000000,50.76,51.7,50.36,51.05,2484815,0
+BAM.US,D,20260122,000000,51.7818,52.33,51.535,51.62,2629724,0
+BAM.US,D,20260123,000000,51.5,51.67,50.98,51.26,1684928,0
+BAM.US,D,20260126,000000,51.46,51.81,50.6192,51.11,3170801,0
+BAM.US,D,20260127,000000,51.19,51.94,50.9,51.7,2497307,0
+BAM.US,D,20260128,000000,51.81,52.21,50.93,51.38,3716146,0
+BAM.US,D,20260129,000000,51.75,52.07,50.095,50.69,4422029,0
+BAM.US,D,20260130,000000,50.28,50.59,49.42,49.71,3159338,0
+BAM.US,D,20260202,000000,49.25,50.875,49.24,50.76,3552984,0
+BAM.US,D,20260203,000000,50.62,50.82,46.76,47.37,6010046,0
+BAM.US,D,20260204,000000,48.25,49.95,47.32,49.68,5145658,0
+BAM.US,D,20260205,000000,49.98,50.58,48.095,48.66,6335418,0
+BAM.US,D,20260206,000000,49.67,49.75,48.7,49.61,4187744,0
+BAM.US,D,20260209,000000,49.9,51.61,49.75,51.48,3815676,0
+BAM.US,D,20260210,000000,51.6,53.04,51.4,52.9,4664121,0
+BAM.US,D,20260211,000000,52.865,53.16,51.27,52.36,5069834,0
+BAM.US,D,20260212,000000,52.665,53.46,50.98,51.98,4082931,0
+BAM.US,D,20260213,000000,51.835,52.9,51.6,52.65,3055637,0
+BAM.US,D,20260217,000000,52.89,53.13,51.415,52.14,3678556,0
+BAM.US,D,20260218,000000,52.31,52.615,51.8301,52.33,3011768,0

daily/us/nyse stocks/1/bep_a.us.txt

@@ -0,0 +1,1496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEP_A.US,D,20200228,000000,24.95,24.95,24.6,24.79,63734,0
+BEP_A.US,D,20200302,000000,24.65,25.12,24.65,25.12,72344,0
+BEP_A.US,D,20200303,000000,25.13,25.42,25.01,25.32,220843,0
+BEP_A.US,D,20200304,000000,25.42,25.66,25.297,25.66,82224,0
+BEP_A.US,D,20200305,000000,25.45,25.6,25.36,25.59,28754,0
+BEP_A.US,D,20200306,000000,25.2,25.39,25.13,25.38,8585,0
+BEP_A.US,D,20200309,000000,25.15,25.15,24.52,25,98069,0
+BEP_A.US,D,20200310,000000,25.03,25.29,25.03,25.29,73364,0
+BEP_A.US,D,20200311,000000,25.02,25.1309,24.85,25.05,43588,0
+BEP_A.US,D,20200312,000000,24.05,24.05,23.51,23.67,17579,0
+BEP_A.US,D,20200313,000000,23.59,24.4096,23.59,23.81,20003,0
+BEP_A.US,D,20200316,000000,23,23.391,22.48,23.01,157194,0
+BEP_A.US,D,20200317,000000,23.01,23.01,21.85,22.42,42034,0
+BEP_A.US,D,20200318,000000,22.29,22.29,18.48,18.57,35477,0
+BEP_A.US,D,20200319,000000,18.26,20.64,17.01,19,77477,0
+BEP_A.US,D,20200320,000000,19.26,21.63,19.196,19.27,161230,0
+BEP_A.US,D,20200323,000000,19.27,19.8,18.2971,19.5,25594,0
+BEP_A.US,D,20200324,000000,19.46,22.933,19.18,19.75,52422,0
+BEP_A.US,D,20200325,000000,20.25,21.4703,20.25,21,10936,0
+BEP_A.US,D,20200326,000000,20.45,21.7599,20.45,20.96,19769,0
+BEP_A.US,D,20200327,000000,20.75,21.09,20.31,20.31,21804,0
+BEP_A.US,D,20200330,000000,20.02,20.71,19.65,19.91,191964,0
+BEP_A.US,D,20200331,000000,19.91,20.4658,19.19,19.48,68878,0
+BEP_A.US,D,20200401,000000,19.34,19.34,18,18.71,66166,0
+BEP_A.US,D,20200402,000000,18.77,19.42,18.76,19.42,13859,0
+BEP_A.US,D,20200403,000000,19.04,19.47,17.8,17.81,59734,0
+BEP_A.US,D,20200406,000000,19,19.532,18.3,18.36,63163,0
+BEP_A.US,D,20200407,000000,18.94,19.35,18.74,19.33,32841,0
+BEP_A.US,D,20200408,000000,19.44,21,19.27,20.78,62738,0
+BEP_A.US,D,20200409,000000,21.48,22.91,21.47,22.35,22075,0
+BEP_A.US,D,20200413,000000,22.2441,22.74,20.71,21.11,30925,0
+BEP_A.US,D,20200414,000000,21.35,23.0608,21.35,22.31,22067,0
+BEP_A.US,D,20200415,000000,21.63,23.07,21.63,22.82,8066,0
+BEP_A.US,D,20200416,000000,22.8,24.28,22.8,24.09,12628,0
+BEP_A.US,D,20200417,000000,24,24.94,24,24.9,59698,0
+BEP_A.US,D,20200420,000000,24.7,24.99,24.4669,24.78,55653,0
+BEP_A.US,D,20200421,000000,24.78,24.89,24.3707,24.89,27689,0
+BEP_A.US,D,20200422,000000,24.9,24.97,24.52,24.94,19339,0
+BEP_A.US,D,20200423,000000,24.94,24.99,24.89,24.9,13985,0
+BEP_A.US,D,20200424,000000,24.99,25,24.9,24.95,23096,0
+BEP_A.US,D,20200427,000000,24.95,25.055,24.88,25.055,45299,0
+BEP_A.US,D,20200428,000000,25.25,25.35,24.9141,25,107846,0
+BEP_A.US,D,20200429,000000,24.9,25.5,24.9,25.48,35819,0
+BEP_A.US,D,20200430,000000,25.48,26.15,25.44,25.95,834634,0
+BEP_A.US,D,20200501,000000,25.64,25.86,25.64,25.69,36552,0
+BEP_A.US,D,20200504,000000,25.56,25.65,25.55,25.63,27874,0
+BEP_A.US,D,20200505,000000,25.63,25.66,25.48,25.57,9536,0
+BEP_A.US,D,20200506,000000,25.7,25.7,25.284,25.38,22914,0
+BEP_A.US,D,20200507,000000,25.4,25.47,25.39,25.455,42066,0
+BEP_A.US,D,20200508,000000,25.42,25.44,25.325,25.325,48123,0
+BEP_A.US,D,20200511,000000,25.41,25.41,25.22,25.27,10128,0
+BEP_A.US,D,20200512,000000,25.43,25.43,25.22,25.35,13066,0
+BEP_A.US,D,20200513,000000,25.25,25.25,24.95,25,180078,0
+BEP_A.US,D,20200514,000000,24.8,25,24.45,24.98,22549,0
+BEP_A.US,D,20200515,000000,25.05,25.05,25,25.01,85216,0
+BEP_A.US,D,20200518,000000,25.01,25.36,25.01,25.0706,17102,0
+BEP_A.US,D,20200519,000000,25.32,25.32,25.09,25.18,149899,0
+BEP_A.US,D,20200520,000000,25.28,25.28,24.89,25.24,54271,0
+BEP_A.US,D,20200521,000000,25.2,25.8,25.13,25.77,55994,0
+BEP_A.US,D,20200522,000000,25.61,25.64,25.45,25.52,11042,0
+BEP_A.US,D,20200526,000000,25.73,25.74,25.6001,25.7,5970,0
+BEP_A.US,D,20200527,000000,25.75,25.75,25.48,25.67,16876,0
+BEP_A.US,D,20200528,000000,25.75,25.75,25.53,25.62,5388,0
+BEP_A.US,D,20200529,000000,25.5,25.6,25.5,25.6,1986,0
+BEP_A.US,D,20200601,000000,25.5497,25.56,25.5,25.5,7325,0
+BEP_A.US,D,20200602,000000,25.525,25.565,25.2265,25.25,11512,0
+BEP_A.US,D,20200603,000000,25.25,25.434,25.25,25.33,18423,0
+BEP_A.US,D,20200604,000000,25.33,25.33,25.25,25.25,6912,0
+BEP_A.US,D,20200605,000000,25.25,25.33,25.25,25.33,18134,0
+BEP_A.US,D,20200608,000000,25.58,25.58,25.11,25.32,18313,0
+BEP_A.US,D,20200609,000000,25.256,25.2777,25.11,25.22,6697,0
+BEP_A.US,D,20200610,000000,25.1,25.21,25.1,25.21,428,0
+BEP_A.US,D,20200611,000000,25.09,25.1,24.62,24.7777,16470,0
+BEP_A.US,D,20200612,000000,25.04,25.04,24.95,25,35642,0
+BEP_A.US,D,20200615,000000,24.94,24.94,24.7985,24.85,12944,0
+BEP_A.US,D,20200616,000000,25.05,25.05,24.8,24.9,11987,0
+BEP_A.US,D,20200617,000000,24.95,25.205,24.925,25.11,5981,0
+BEP_A.US,D,20200618,000000,25,25.25,25,25.25,3446,0
+BEP_A.US,D,20200619,000000,25.25,25.25,25.06,25.09,6962,0
+BEP_A.US,D,20200622,000000,25.15,25.25,25.06,25.15,6929,0
+BEP_A.US,D,20200623,000000,25.21,25.25,25.2,25.22,6305,0
+BEP_A.US,D,20200624,000000,25.29,25.29,25.2,25.24,6781,0
+BEP_A.US,D,20200625,000000,25.23,25.36,25.16,25.36,7662,0
+BEP_A.US,D,20200626,000000,25.44,25.44,25.21,25.25,4354,0
+BEP_A.US,D,20200629,000000,25.25,25.27,25.19,25.19,30484,0
+BEP_A.US,D,20200630,000000,25.34,25.36,25.09,25.09,50331,0
+BEP_A.US,D,20200701,000000,25.28,25.305,25.18,25.25,13557,0
+BEP_A.US,D,20200702,000000,25.28,25.4,25.1999,25.4,8839,0
+BEP_A.US,D,20200706,000000,25.47,25.47,25.345,25.45,3583,0
+BEP_A.US,D,20200707,000000,25.38,25.47,25.33,25.42,9150,0
+BEP_A.US,D,20200708,000000,25.43,25.51,25,25,17160,0
+BEP_A.US,D,20200709,000000,25.26,25.26,25.2,25.2,1482,0
+BEP_A.US,D,20200710,000000,25.27,25.27,25.165,25.19,20265,0
+BEP_A.US,D,20200713,000000,25.27,25.3,25.21,25.26,90689,0
+BEP_A.US,D,20200714,000000,24.87,24.92,24.8103,24.9,23835,0
+BEP_A.US,D,20200715,000000,24.99,25.12,24.82,25.12,7275,0
+BEP_A.US,D,20200716,000000,25.13,25.29,25.1251,25.22,14071,0
+BEP_A.US,D,20200717,000000,25.25,25.25,24.96,24.96,26663,0
+BEP_A.US,D,20200720,000000,25.03,25.1743,25.03,25.1743,5937,0
+BEP_A.US,D,20200721,000000,25.24,25.34,25.2,25.3165,32224,0
+BEP_A.US,D,20200722,000000,25.33,25.33,25.18,25.29,4469,0
+BEP_A.US,D,20200723,000000,25.25,25.53,25.25,25.5,6750,0
+BEP_A.US,D,20200724,000000,25.52,25.52,25.4799,25.48,3310,0
+BEP_A.US,D,20200727,000000,25.52,25.61,25.39,25.61,8816,0
+BEP_A.US,D,20200728,000000,25.545,25.64,25.525,25.55,8559,0
+BEP_A.US,D,20200729,000000,25.64,25.74,25.475,25.74,16473,0
+BEP_A.US,D,20200730,000000,25.73,25.7688,25.64,25.64,5674,0
+BEP_A.US,D,20200731,000000,25.74,25.74,25.53,25.63,5667,0
+BEP_A.US,D,20200803,000000,25.6,25.68,25.58,25.58,7689,0
+BEP_A.US,D,20200804,000000,25.74,25.74,25.43,25.74,5991,0
+BEP_A.US,D,20200805,000000,25.74,25.81,25.7,25.8,5761,0
+BEP_A.US,D,20200806,000000,25.82,25.82,25.62,25.8,8170,0
+BEP_A.US,D,20200807,000000,25.8,25.8,25.73,25.735,1697,0
+BEP_A.US,D,20200810,000000,25.79,25.9,25.58,25.85,8884,0
+BEP_A.US,D,20200811,000000,26.01,26.01,25.62,25.62,3449,0
+BEP_A.US,D,20200812,000000,25.67,25.89,25.67,25.88,3014,0
+BEP_A.US,D,20200813,000000,25.97,25.97,25.8,25.85,2503,0
+BEP_A.US,D,20200814,000000,25.805,25.85,25.805,25.84,2311,0
+BEP_A.US,D,20200817,000000,25.85,26.12,25.85,25.97,5144,0
+BEP_A.US,D,20200818,000000,26,26.3,26,26.3,6337,0
+BEP_A.US,D,20200819,000000,26.3,26.48,26.29,26.48,5588,0
+BEP_A.US,D,20200820,000000,26.44,26.7,26.3981,26.7,12532,0
+BEP_A.US,D,20200821,000000,26.7,26.9,26.7,26.84,3854,0
+BEP_A.US,D,20200824,000000,26.91,26.91,26.69,26.85,11188,0
+BEP_A.US,D,20200825,000000,26.32,26.85,26.32,26.8,9105,0
+BEP_A.US,D,20200826,000000,26.6,26.835,26.6,26.8,11973,0
+BEP_A.US,D,20200827,000000,26.76,26.99,26.76,26.99,5222,0
+BEP_A.US,D,20200828,000000,26.905,27,26.905,27,11999,0
+BEP_A.US,D,20200831,000000,26.95,27.14,26.78,27.14,11487,0
+BEP_A.US,D,20200901,000000,27.14,27.14,27,27.05,4438,0
+BEP_A.US,D,20200902,000000,27.09,27.09,26.795,26.8,3495,0
+BEP_A.US,D,20200903,000000,26.77,26.77,26.61,26.61,740,0
+BEP_A.US,D,20200904,000000,26.61,26.61,26.2641,26.58,7651,0
+BEP_A.US,D,20200908,000000,26.55,26.55,26.1938,26.31,4975,0
+BEP_A.US,D,20200909,000000,26.545,26.545,26.48,26.52,4026,0
+BEP_A.US,D,20200910,000000,26.52,26.775,26.52,26.75,10426,0
+BEP_A.US,D,20200911,000000,26.78,26.78,26.52,26.52,7172,0
+BEP_A.US,D,20200914,000000,26.61,26.61,26.4,26.465,43311,0
+BEP_A.US,D,20200915,000000,26.44,26.65,26.44,26.65,6430,0
+BEP_A.US,D,20200916,000000,26.65,26.71,26.56,26.56,9165,0
+BEP_A.US,D,20200917,000000,26.46,26.713,26.25,26.45,16127,0
+BEP_A.US,D,20200918,000000,26.4863,26.56,26.41,26.56,2597,0
+BEP_A.US,D,20200921,000000,26.28,26.49,26.28,26.3791,1603,0
+BEP_A.US,D,20200922,000000,26.36,26.59,26.36,26.54,10958,0
+BEP_A.US,D,20200923,000000,26.6,26.6,26,26,8849,0
+BEP_A.US,D,20200924,000000,25.875,25.97,25.86,25.9,2855,0
+BEP_A.US,D,20200925,000000,25.855,26.34,25.855,26.34,1934,0
+BEP_A.US,D,20200928,000000,26.57,26.7322,26.57,26.595,9020,0
+BEP_A.US,D,20200929,000000,26.42,26.59,26.41,26.57,2778,0
+BEP_A.US,D,20200930,000000,26.465,26.735,26.31,26.31,34605,0
+BEP_A.US,D,20201001,000000,26.45,26.7,26.45,26.695,6093,0
+BEP_A.US,D,20201002,000000,26.66,26.81,26.65,26.81,8930,0
+BEP_A.US,D,20201005,000000,26.49,26.83,26.49,26.78,4881,0
+BEP_A.US,D,20201006,000000,26.7849,27.04,26.7849,27.03,9570,0
+BEP_A.US,D,20201007,000000,27.11,27.2,27.0516,27.17,7518,0
+BEP_A.US,D,20201008,000000,27.23,27.5,27.21,27.46,19137,0
+BEP_A.US,D,20201009,000000,27.5,27.5,27.14,27.15,22049,0
+BEP_A.US,D,20201012,000000,27.11,27.41,27.11,27.23,6740,0
+BEP_A.US,D,20201013,000000,27.32,27.32,26.99,26.99,19902,0
+BEP_A.US,D,20201014,000000,26.67,27.04,26.41,26.68,21045,0
+BEP_A.US,D,20201015,000000,26.39,26.52,26.25,26.465,19702,0
+BEP_A.US,D,20201016,000000,26.35,26.36,26.24,26.24,9453,0
+BEP_A.US,D,20201019,000000,26.54,26.54,25.99,26.18,7216,0
+BEP_A.US,D,20201020,000000,26.34,26.34,25.99,26.14,3688,0
+BEP_A.US,D,20201021,000000,26.16,26.16,25.8,25.9,11782,0
+BEP_A.US,D,20201022,000000,25.9,26.06,25.8691,26.06,41068,0
+BEP_A.US,D,20201023,000000,26.13,26.2,26.06,26.2,10593,0
+BEP_A.US,D,20201026,000000,26.2,26.2,26.13,26.19,4231,0
+BEP_A.US,D,20201027,000000,26.24,26.24,26.1,26.14,4497,0
+BEP_A.US,D,20201028,000000,26.1,26.1,25.75,25.75,4974,0
+BEP_A.US,D,20201029,000000,26.2,26.2,25.81,25.88,5670,0
+BEP_A.US,D,20201030,000000,26.1,26.1,25.86,25.96,26989,0
+BEP_A.US,D,20201102,000000,25.975,26.15,25.9316,26.03,7511,0
+BEP_A.US,D,20201103,000000,26.03,26.14,25.85,25.85,11845,0
+BEP_A.US,D,20201104,000000,26.2269,26.55,26.1691,26.55,6198,0
+BEP_A.US,D,20201105,000000,26.6,26.75,26.355,26.55,31068,0
+BEP_A.US,D,20201106,000000,26.55,26.65,26.55,26.55,46307,0
+BEP_A.US,D,20201109,000000,26.65,27.05,26.6016,26.805,13000,0
+BEP_A.US,D,20201110,000000,26.66,27.07,26.66,27.07,7658,0
+BEP_A.US,D,20201111,000000,26.87,27.01,26.85,26.98,5030,0
+BEP_A.US,D,20201112,000000,27.09,27.09,26.73,27.07,2552,0
+BEP_A.US,D,20201113,000000,27.0354,27.08,27.0354,27.08,1708,0
+BEP_A.US,D,20201116,000000,26.73,27.2,26.73,26.9,58575,0
+BEP_A.US,D,20201117,000000,26.8618,26.9241,26.73,26.76,43558,0
+BEP_A.US,D,20201118,000000,26.75,26.77,26.64,26.68,12777,0
+BEP_A.US,D,20201119,000000,26.64,26.77,26.64,26.76,7756,0
+BEP_A.US,D,20201120,000000,26.86,26.87,26.73,26.76,6181,0
+BEP_A.US,D,20201123,000000,26.86,27.0056,26.86,26.93,12568,0
+BEP_A.US,D,20201124,000000,26.82,27.16,26.82,27.03,4355,0
+BEP_A.US,D,20201125,000000,27.17,27.24,26.87,26.87,3675,0
+BEP_A.US,D,20201127,000000,27.15,27.15,27.0924,27.15,2558,0
+BEP_A.US,D,20201130,000000,27.05,27.1,26.9,27.09,11030,0
+BEP_A.US,D,20201201,000000,27.09,27.27,27.03,27.17,8240,0
+BEP_A.US,D,20201202,000000,27.125,27.14,27.1,27.1,984,0
+BEP_A.US,D,20201203,000000,27.21,27.2475,26.93,27.07,8947,0
+BEP_A.US,D,20201204,000000,27.07,27.07,26.8,26.88,31613,0
+BEP_A.US,D,20201207,000000,26.8,26.867,26.59,26.6,21249,0
+BEP_A.US,D,20201208,000000,26.54,26.7,26.54,26.54,30384,0
+BEP_A.US,D,20201209,000000,26.62,26.62,26.325,26.45,15606,0
+BEP_A.US,D,20201210,000000,26.4,26.42,26.25,26.27,17385,0
+BEP_A.US,D,20201211,000000,26.39,26.39,26.21,26.21,72652,0
+BEP_A.US,D,20201214,000000,26.25,26.51,26.25,26.37,25228,0
+BEP_A.US,D,20201215,000000,26.44,26.54,26.382,26.54,12904,0
+BEP_A.US,D,20201216,000000,26.54,26.71,26.54,26.71,9929,0
+BEP_A.US,D,20201217,000000,26.79,26.84,26.72,26.82,6660,0
+BEP_A.US,D,20201218,000000,26.73,26.83,26.69,26.82,10706,0
+BEP_A.US,D,20201221,000000,26.77,26.86,26.69,26.86,6188,0
+BEP_A.US,D,20201222,000000,26.87,26.8799,26.8241,26.85,3286,0
+BEP_A.US,D,20201223,000000,26.78,26.78,26.66,26.72,3227,0
+BEP_A.US,D,20201224,000000,26.8,26.82,26.7554,26.82,2089,0
+BEP_A.US,D,20201228,000000,26.9,26.94,26.83,26.94,5897,0
+BEP_A.US,D,20201229,000000,26.96,26.96,26.9,26.93,5524,0
+BEP_A.US,D,20201230,000000,27,27.33,26.95,27.31,5351,0
+BEP_A.US,D,20201231,000000,27.3054,27.47,27.08,27.28,7502,0
+BEP_A.US,D,20210104,000000,27.38,27.38,26.99,27.1,5411,0
+BEP_A.US,D,20210105,000000,27.15,27.25,27.0768,27.25,8545,0
+BEP_A.US,D,20210106,000000,27.19,27.215,26.68,26.98,17014,0
+BEP_A.US,D,20210107,000000,26.69,27.1,26.41,26.55,10217,0
+BEP_A.US,D,20210108,000000,26.635,26.67,26.51,26.67,7391,0
+BEP_A.US,D,20210111,000000,26.67,26.76,26.4301,26.44,6835,0
+BEP_A.US,D,20210112,000000,26.33,26.45,26.0595,26.26,9542,0
+BEP_A.US,D,20210113,000000,26.14,26.95,26.14,26.86,6720,0
+BEP_A.US,D,20210114,000000,26.58,26.82,26.5258,26.74,10775,0
+BEP_A.US,D,20210115,000000,26.72,26.9,26.6,26.6,10811,0
+BEP_A.US,D,20210119,000000,26.57,26.75,26.57,26.74,4117,0
+BEP_A.US,D,20210120,000000,26.65,26.7,26.65,26.7,4260,0
+BEP_A.US,D,20210121,000000,26.57,26.7,26.57,26.63,6044,0
+BEP_A.US,D,20210122,000000,26.73,26.73,26.62,26.66,3267,0
+BEP_A.US,D,20210125,000000,26.85,26.85,26.585,26.64,13449,0
+BEP_A.US,D,20210126,000000,26.72,26.72,26.5801,26.61,5633,0
+BEP_A.US,D,20210127,000000,26.77,26.77,26.49,26.51,14384,0
+BEP_A.US,D,20210128,000000,26.56,26.56,26.36,26.38,3040,0
+BEP_A.US,D,20210129,000000,26.55,26.58,26.49,26.58,17672,0
+BEP_A.US,D,20210201,000000,26.67,26.8,26.47,26.64,9589,0
+BEP_A.US,D,20210202,000000,26.77,27.05,26.77,26.89,6158,0
+BEP_A.US,D,20210203,000000,26.75,26.85,26.55,26.55,4306,0
+BEP_A.US,D,20210204,000000,26.57,26.9,26.57,26.84,8695,0
+BEP_A.US,D,20210205,000000,26.84,27.045,26.6,26.9525,6812,0
+BEP_A.US,D,20210208,000000,26.95,26.95,26.9,26.92,15860,0
+BEP_A.US,D,20210209,000000,26.94,26.95,26.82,26.95,3967,0
+BEP_A.US,D,20210210,000000,26.95,26.95,26.67,26.765,14082,0
+BEP_A.US,D,20210211,000000,26.72,26.72,26.54,26.55,2594,0
+BEP_A.US,D,20210212,000000,26.63,26.63,26.15,26.15,19651,0
+BEP_A.US,D,20210216,000000,26.1,26.1,25.85,25.85,8093,0
+BEP_A.US,D,20210217,000000,25.79,25.9,25.67,25.72,9842,0
+BEP_A.US,D,20210218,000000,25.83,25.83,25.7,25.7,3514,0
+BEP_A.US,D,20210219,000000,25.66,25.73,25.65,25.72,7513,0
+BEP_A.US,D,20210222,000000,25.7,25.7,25.45,25.45,2744,0
+BEP_A.US,D,20210223,000000,25.5,25.53,25.42,25.43,9437,0
+BEP_A.US,D,20210224,000000,25.49,25.61,25.34,25.34,33245,0
+BEP_A.US,D,20210225,000000,25.31,25.37,25.05,25.2,17213,0
+BEP_A.US,D,20210226,000000,25.3,25.33,24.92,25.2,25181,0
+BEP_A.US,D,20210301,000000,25.11,25.4,25.11,25.3,18418,0
+BEP_A.US,D,20210302,000000,25.4,25.4247,25.305,25.38,5803,0
+BEP_A.US,D,20210303,000000,25.47,25.7,25.31,25.6945,6298,0
+BEP_A.US,D,20210304,000000,25.69,25.69,25.395,25.41,15599,0
+BEP_A.US,D,20210305,000000,25.61,25.64,25.46,25.51,5876,0
+BEP_A.US,D,20210308,000000,25.58,25.7,25.4,25.7,7908,0
+BEP_A.US,D,20210309,000000,25.8,25.8,25.731,25.79,7781,0
+BEP_A.US,D,20210310,000000,25.84,25.9,25.78,25.89,9761,0
+BEP_A.US,D,20210311,000000,25.81,26.05,25.81,25.94,3939,0
+BEP_A.US,D,20210312,000000,25.94,25.94,25.86,25.86,5398,0
+BEP_A.US,D,20210315,000000,25.91,26.06,25.91,26.03,3244,0
+BEP_A.US,D,20210316,000000,26.21,26.21,26.05,26.05,12923,0
+BEP_A.US,D,20210317,000000,26.2,26.2,25.96,26.04,2655,0
+BEP_A.US,D,20210318,000000,26.04,26.04,25.835,25.85,19432,0
+BEP_A.US,D,20210319,000000,25.69,25.74,25.57,25.74,56437,0
+BEP_A.US,D,20210322,000000,25.83,26.04,25.745,26.02,4158,0
+BEP_A.US,D,20210323,000000,26.0001,26.04,25.965,25.9775,7100,0
+BEP_A.US,D,20210324,000000,26.005,26.28,26.005,26.27,20337,0
+BEP_A.US,D,20210325,000000,26.24,26.35,26.1743,26.35,1891,0
+BEP_A.US,D,20210326,000000,26.0809,26.31,26.0809,26.11,5529,0
+BEP_A.US,D,20210329,000000,26.24,26.34,26.16,26.26,5786,0
+BEP_A.US,D,20210330,000000,26.21,26.25,25.92,25.92,38769,0
+BEP_A.US,D,20210331,000000,25.92,26.1,25.92,26.07,8442,0
+BEP_A.US,D,20210401,000000,26.11,26.3085,26.11,26.28,7682,0
+BEP_A.US,D,20210405,000000,26.35,26.55,26.1817,26.55,7392,0
+BEP_A.US,D,20210406,000000,26.5525,26.73,26.5525,26.71,11592,0
+BEP_A.US,D,20210407,000000,26.73,26.77,26.73,26.75,4634,0
+BEP_A.US,D,20210408,000000,26.81,26.81,26.74,26.78,5158,0
+BEP_A.US,D,20210409,000000,26.77,26.77,26.55,26.71,21182,0
+BEP_A.US,D,20210412,000000,26.6999,26.6999,26.5989,26.67,2365,0
+BEP_A.US,D,20210413,000000,26.5747,26.7568,26.5747,26.72,5030,0
+BEP_A.US,D,20210414,000000,26.51,26.51,26.4401,26.5,2001,0
+BEP_A.US,D,20210415,000000,26.445,26.445,26.282,26.282,6458,0
+BEP_A.US,D,20210416,000000,26.28,26.48,26.23,26.23,7704,0
+BEP_A.US,D,20210419,000000,26.23,26.2466,26.195,26.2466,1217,0
+BEP_A.US,D,20210420,000000,26.2,26.3424,26.2,26.2,780,0
+BEP_A.US,D,20210421,000000,26.42,26.43,26.29,26.36,1089,0
+BEP_A.US,D,20210422,000000,26.26,26.36,26.2,26.36,3684,0
+BEP_A.US,D,20210423,000000,26.4,26.61,26.38,26.61,3193,0
+BEP_A.US,D,20210426,000000,26.61,26.61,26.4,26.55,3043,0
+BEP_A.US,D,20210427,000000,26.54,26.55,26.49,26.49,4364,0
+BEP_A.US,D,20210428,000000,26.62,26.62,26.52,26.605,7897,0
+BEP_A.US,D,20210429,000000,26.65,26.65,26.54,26.54,2001,0
+BEP_A.US,D,20210430,000000,26.53,26.55,26.31,26.31,24033,0
+BEP_A.US,D,20210503,000000,26.4,26.63,26.4,26.63,4416,0
+BEP_A.US,D,20210504,000000,26.62,26.64,26.56,26.56,3637,0
+BEP_A.US,D,20210505,000000,26.5527,26.65,26.5,26.5,8331,0
+BEP_A.US,D,20210506,000000,26.35,26.4399,26.29,26.33,5145,0
+BEP_A.US,D,20210507,000000,26.39,26.5,26.39,26.5,4470,0
+BEP_A.US,D,20210510,000000,26.52,26.54,26.45,26.475,4309,0
+BEP_A.US,D,20210511,000000,26.27,26.3,26.13,26.27,4440,0
+BEP_A.US,D,20210512,000000,26.11,26.11,25.97,26.04,8538,0
+BEP_A.US,D,20210513,000000,26.02,26.29,26.02,26.27,924,0
+BEP_A.US,D,20210514,000000,26.3277,26.48,26.3,26.45,1373,0
+BEP_A.US,D,20210517,000000,26.56,26.56,26.35,26.48,4453,0
+BEP_A.US,D,20210518,000000,26.54,26.54,26.2354,26.38,1570,0
+BEP_A.US,D,20210519,000000,26.06,26.3651,26.06,26.3651,815,0
+BEP_A.US,D,20210520,000000,26.35,26.47,26.35,26.47,554,0
+BEP_A.US,D,20210521,000000,26.56,26.56,26.56,26.56,3057,0
+BEP_A.US,D,20210524,000000,26.68,26.69,26.4,26.6,401674,0
+BEP_A.US,D,20210525,000000,26.44,26.6,26.44,26.59,23100,0
+BEP_A.US,D,20210526,000000,26.69,26.69,26.4613,26.4613,1725,0
+BEP_A.US,D,20210527,000000,26.6,26.6,26.47,26.53,5763,0
+BEP_A.US,D,20210528,000000,26.55,26.86,26.55,26.86,17609,0
+BEP_A.US,D,20210601,000000,26.87,26.89,26.64,26.76,18007,0
+BEP_A.US,D,20210602,000000,26.77,26.77,26.64,26.65,44103,0
+BEP_A.US,D,20210603,000000,26.63,26.64,26.57,26.57,12001,0
+BEP_A.US,D,20210604,000000,26.64,26.65,26.56,26.58,33791,0
+BEP_A.US,D,20210608,000000,26.6,26.6,26.36,26.431,2059,0
+BEP_A.US,D,20210609,000000,26.44,26.64,26.44,26.5,43976,0
+BEP_A.US,D,20210610,000000,26.51,26.51,26.41,26.42,19243,0
+BEP_A.US,D,20210611,000000,26.48,26.5,26.43,26.5,1449,0
+BEP_A.US,D,20210614,000000,26.44,26.5809,26.44,26.55,8162,0
+BEP_A.US,D,20210615,000000,26.54,26.54,26.52,26.52,4555,0
+BEP_A.US,D,20210616,000000,26.55,26.72,26.55,26.66,12555,0
+BEP_A.US,D,20210617,000000,26.63,26.75,26.51,26.71,13670,0
+BEP_A.US,D,20210618,000000,26.74,26.74,26.55,26.6,3023,0
+BEP_A.US,D,20210621,000000,26.74,26.74,26.52,26.61,7552,0
+BEP_A.US,D,20210622,000000,26.71,26.71,26.59,26.63,17990,0
+BEP_A.US,D,20210623,000000,26.69,26.69,26.57,26.6,19898,0
+BEP_A.US,D,20210624,000000,26.65,26.65,26.57,26.57,6605,0
+BEP_A.US,D,20210625,000000,26.5216,26.6,26.52,26.525,201660,0
+BEP_A.US,D,20210628,000000,26.51,26.51,26.4075,26.44,8001,0
+BEP_A.US,D,20210629,000000,26.56,26.56,26.28,26.34,27842,0
+BEP_A.US,D,20210630,000000,26.46,26.46,26.17,26.2,73525,0
+BEP_A.US,D,20210701,000000,26.3,26.4866,26.3,26.45,5634,0
+BEP_A.US,D,20210702,000000,26.51,26.5586,26.46,26.51,6905,0
+BEP_A.US,D,20210706,000000,26.56,26.58,26.38,26.5,10640,0
+BEP_A.US,D,20210707,000000,26.54,26.58,26.51,26.55,7428,0
+BEP_A.US,D,20210708,000000,26.52,26.5899,26.47,26.47,4661,0
+BEP_A.US,D,20210709,000000,26.56,26.56,26.51,26.55,5141,0
+BEP_A.US,D,20210712,000000,26.55,26.55,26.45,26.5,2214,0
+BEP_A.US,D,20210713,000000,26.46,26.46,26.28,26.36,3683,0
+BEP_A.US,D,20210714,000000,26.18,26.18,25.955,25.98,18715,0
+BEP_A.US,D,20210715,000000,26,26.06,25.8958,25.91,20027,0
+BEP_A.US,D,20210716,000000,25.89,25.97,25.81,25.85,14338,0
+BEP_A.US,D,20210719,000000,25.71,25.84,25.67,25.72,6591,0
+BEP_A.US,D,20210720,000000,25.79,26,25.79,25.86,4699,0
+BEP_A.US,D,20210721,000000,25.8793,25.96,25.8793,25.93,4525,0
+BEP_A.US,D,20210722,000000,25.91,25.9336,25.82,25.83,3637,0
+BEP_A.US,D,20210723,000000,25.91,26.02,25.83,26,33726,0
+BEP_A.US,D,20210726,000000,25.95,26.01,25.93,25.93,2313,0
+BEP_A.US,D,20210727,000000,25.91,25.91,25.77,25.9,3377,0
+BEP_A.US,D,20210728,000000,25.93,25.93,25.78,25.9,4013,0
+BEP_A.US,D,20210729,000000,25.93,26.1,25.93,26.1,8404,0
+BEP_A.US,D,20210730,000000,26.1,26.19,26,26.17,3840,0
+BEP_A.US,D,20210802,000000,25.99,26.1978,25.99,26.1,9180,0
+BEP_A.US,D,20210803,000000,26.01,26.08,26.01,26.03,8286,0
+BEP_A.US,D,20210804,000000,26.01,26.15,25.89,26.13,18666,0
+BEP_A.US,D,20210805,000000,26.02,26.07,26,26.01,9308,0
+BEP_A.US,D,20210806,000000,26.01,26.065,25.98,26,31671,0
+BEP_A.US,D,20210809,000000,26.01,26.0992,26,26.04,3647,0
+BEP_A.US,D,20210810,000000,26,26.01,25.61,25.96,5140,0
+BEP_A.US,D,20210811,000000,25.96,25.96,25.9,25.95,894,0
+BEP_A.US,D,20210812,000000,25.95,25.96,25.91,25.91,7877,0
+BEP_A.US,D,20210813,000000,25.95,26.005,25.95,25.96,8814,0
+BEP_A.US,D,20210816,000000,25.95,26,25.88,25.88,30252,0
+BEP_A.US,D,20210817,000000,25.8,25.88,25.8,25.87,7263,0
+BEP_A.US,D,20210818,000000,25.86,25.95,25.8,25.87,6327,0
+BEP_A.US,D,20210819,000000,25.68,25.89,25.68,25.89,6153,0
+BEP_A.US,D,20210820,000000,25.9615,25.99,25.95,25.99,1522,0
+BEP_A.US,D,20210823,000000,26.03,26.03,25.98,25.99,1482,0
+BEP_A.US,D,20210824,000000,26.05,26.05,26.0175,26.03,2566,0
+BEP_A.US,D,20210825,000000,26.06,26.06,25.95,26.035,34334,0
+BEP_A.US,D,20210826,000000,25.95,26.02,25.93,25.93,2514,0
+BEP_A.US,D,20210827,000000,25.9,25.97,25.9,25.95,13368,0
+BEP_A.US,D,20210830,000000,25.92,26.08,25.9,25.95,114320,0
+BEP_A.US,D,20210831,000000,25.91,25.97,25.91,25.97,8206,0
+BEP_A.US,D,20210901,000000,25.94,26.1,25.9,26,62257,0
+BEP_A.US,D,20210902,000000,26,26.11,26,26.05,9688,0
+BEP_A.US,D,20210903,000000,26.05,26.16,26.05,26.16,3704,0
+BEP_A.US,D,20210907,000000,26.1,26.1,25.9501,25.97,90381,0
+BEP_A.US,D,20210908,000000,26.07,26.07,25.91,25.95,177183,0
+BEP_A.US,D,20210909,000000,25.95,26.035,25.95,25.97,11172,0
+BEP_A.US,D,20210910,000000,25.94,25.97,25.93,25.97,3022,0
+BEP_A.US,D,20210913,000000,25.96,25.99,25.95,25.9535,2072,0
+BEP_A.US,D,20210914,000000,25.95,26.18,25.93,26.05,46247,0
+BEP_A.US,D,20210915,000000,26.09,26.09,25.95,26.05,5107,0
+BEP_A.US,D,20210916,000000,26.01,26.2,26.01,26.16,3261,0
+BEP_A.US,D,20210917,000000,26.16,26.18,26.1528,26.18,3566,0
+BEP_A.US,D,20210920,000000,26,26.1025,25.95,26.1,3272,0
+BEP_A.US,D,20210921,000000,26.07,26.07,26,26.04,510,0
+BEP_A.US,D,20210922,000000,26.1,26.26,26.1,26.2,10984,0
+BEP_A.US,D,20210923,000000,26.28,26.28,26.16,26.16,2746,0
+BEP_A.US,D,20210927,000000,26.1156,26.12,26.066,26.09,5549,0
+BEP_A.US,D,20210928,000000,25.95,26.0323,25.865,26.0323,39249,0
+BEP_A.US,D,20210929,000000,26.05,26.41,26.05,26.41,15778,0
+BEP_A.US,D,20210930,000000,26.4,26.4,26.4,26.4,2351,0
+BEP_A.US,D,20211001,000000,26.345,26.345,26.345,26.345,248,0
+BEP_A.US,D,20211004,000000,26.22,26.34,26.069,26.15,7410,0
+BEP_A.US,D,20211005,000000,26.1499,26.1499,26.07,26.09,3628,0
+BEP_A.US,D,20211006,000000,25.99,26.21,25.99,26.21,10027,0
+BEP_A.US,D,20211007,000000,26.2121,26.24,26.19,26.19,2387,0
+BEP_A.US,D,20211008,000000,26.2723,26.2723,26.155,26.16,2708,0
+BEP_A.US,D,20211011,000000,26.2,26.4,26.2,26.25,6405,0
+BEP_A.US,D,20211012,000000,26.38,26.47,26.3584,26.4549,6488,0
+BEP_A.US,D,20211013,000000,26.5677,26.73,26.56,26.73,3879,0
+BEP_A.US,D,20211014,000000,26.55,26.64,26.3709,26.6,5517,0
+BEP_A.US,D,20211015,000000,26.49,26.6,26.36,26.6,24371,0
+BEP_A.US,D,20211018,000000,26.57,26.63,26.5077,26.6,6393,0
+BEP_A.US,D,20211019,000000,26.6,26.6,26.52,26.5493,3852,0
+BEP_A.US,D,20211020,000000,26.47,26.65,26.47,26.62,7414,0
+BEP_A.US,D,20211021,000000,26.588,26.588,26.56,26.56,1417,0
+BEP_A.US,D,20211022,000000,26.52,26.67,26.52,26.58,2624,0
+BEP_A.US,D,20211025,000000,26.58,26.62,26.56,26.56,2874,0
+BEP_A.US,D,20211026,000000,26.52,26.65,26.52,26.52,3408,0
+BEP_A.US,D,20211027,000000,26.52,26.555,26.52,26.52,3913,0
+BEP_A.US,D,20211028,000000,26.52,26.6,26.465,26.52,22550,0
+BEP_A.US,D,20211029,000000,26.53,26.54,26.47,26.47,24379,0
+BEP_A.US,D,20211101,000000,26.6,26.6,26.44,26.45,12036,0
+BEP_A.US,D,20211102,000000,26.59,26.63,26.41,26.47,50259,0
+BEP_A.US,D,20211103,000000,26.62,26.701,26.53,26.55,13610,0
+BEP_A.US,D,20211104,000000,26.65,26.6999,26.64,26.64,6873,0
+BEP_A.US,D,20211105,000000,26.66,26.75,26.5758,26.74,7479,0
+BEP_A.US,D,20211108,000000,26.7001,26.73,26.69,26.73,3186,0
+BEP_A.US,D,20211109,000000,26.619,26.71,26.619,26.7,2416,0
+BEP_A.US,D,20211110,000000,26.55,26.55,26.43,26.43,1142,0
+BEP_A.US,D,20211111,000000,26.38,26.38,26.29,26.29,1505,0
+BEP_A.US,D,20211112,000000,26.42,26.42,26.17,26.2,12344,0
+BEP_A.US,D,20211115,000000,26.14,26.1699,25.9986,26.01,26608,0
+BEP_A.US,D,20211116,000000,25.95,26.17,25.94,25.94,22356,0
+BEP_A.US,D,20211117,000000,25.82,25.97,25.82,25.82,12083,0
+BEP_A.US,D,20211118,000000,26.09,26.09,25.7,25.71,25946,0
+BEP_A.US,D,20211119,000000,25.695,25.81,25.68,25.81,28943,0
+BEP_A.US,D,20211122,000000,25.8,25.9258,25.8,25.8,6389,0
+BEP_A.US,D,20211123,000000,25.77,25.8614,25.75,25.86,3895,0
+BEP_A.US,D,20211124,000000,25.88,25.91,25.84,25.84,8471,0
+BEP_A.US,D,20211126,000000,25.83,25.84,25.75,25.79,2025,0
+BEP_A.US,D,20211129,000000,26.03,26.03,25.9,25.9,2117,0
+BEP_A.US,D,20211130,000000,26.01,26.01,25.879,25.93,16266,0
+BEP_A.US,D,20211201,000000,26.07,26.28,26,26.2,14160,0
+BEP_A.US,D,20211202,000000,26.24,26.3,26.2,26.28,7691,0
+BEP_A.US,D,20211203,000000,26.28,26.28,26.2,26.21,6959,0
+BEP_A.US,D,20211206,000000,26.21,26.26,26.2,26.25,9156,0
+BEP_A.US,D,20211207,000000,26.26,26.43,26.21,26.21,17383,0
+BEP_A.US,D,20211208,000000,26.23,26.23,26.189,26.189,2290,0
+BEP_A.US,D,20211209,000000,26.1,26.25,26.1,26.15,3104,0
+BEP_A.US,D,20211210,000000,26.1001,26.12,25.92,25.92,10700,0
+BEP_A.US,D,20211213,000000,26.06,26.06,25.92,25.93,1942,0
+BEP_A.US,D,20211214,000000,25.92,25.97,25.81,25.92,5958,0
+BEP_A.US,D,20211215,000000,26,26,25.78,25.8299,7874,0
+BEP_A.US,D,20211216,000000,25.91,26.03,25.91,26.03,6832,0
+BEP_A.US,D,20211217,000000,25.87,26.03,25.86,25.96,7227,0
+BEP_A.US,D,20211220,000000,25.85,25.96,25.82,25.88,1839,0
+BEP_A.US,D,20211221,000000,25.9501,26,25.91,25.9301,3485,0
+BEP_A.US,D,20211222,000000,25.94,26.16,25.94,26.13,18328,0
+BEP_A.US,D,20211227,000000,26.14,26.14,26.06,26.06,1457,0
+BEP_A.US,D,20211228,000000,26.18,26.18,26.03,26.03,7672,0
+BEP_A.US,D,20211229,000000,26.06,26.2,26.06,26.2,2260,0
+BEP_A.US,D,20211230,000000,26.27,26.28,26.255,26.28,1178,0
+BEP_A.US,D,20211231,000000,26.27,26.44,26.27,26.44,1736,0
+BEP_A.US,D,20220103,000000,26.49,26.49,26.29,26.4194,12205,0
+BEP_A.US,D,20220104,000000,26.29,26.29,26.05,26.07,3684,0
+BEP_A.US,D,20220105,000000,25.97,26.1375,25.83,25.83,4775,0
+BEP_A.US,D,20220106,000000,25.83,26.31,25.83,26.2376,3788,0
+BEP_A.US,D,20220107,000000,26.27,26.27,26,26,3192,0
+BEP_A.US,D,20220110,000000,26,26.05,26,26.05,5769,0
+BEP_A.US,D,20220111,000000,26.0319,26.2,26.0319,26.13,2286,0
+BEP_A.US,D,20220112,000000,26.09,26.2199,26.0772,26.21,3475,0
+BEP_A.US,D,20220113,000000,25.95,26.08,25.95,25.98,6431,0
+BEP_A.US,D,20220114,000000,25.95,26.08,25.87,26.08,9005,0
+BEP_A.US,D,20220118,000000,26.07,26.07,25.75,25.895,6627,0
+BEP_A.US,D,20220119,000000,25.9,26.04,25.83,25.83,2968,0
+BEP_A.US,D,20220120,000000,25.92,25.9525,25.59,25.59,7935,0
+BEP_A.US,D,20220121,000000,25.77,25.92,25.5801,25.92,37020,0
+BEP_A.US,D,20220124,000000,25.9,25.9,25.5,25.545,12800,0
+BEP_A.US,D,20220125,000000,25.64,25.641,25.53,25.6,4378,0
+BEP_A.US,D,20220126,000000,25.63,25.68,25.195,25.22,10033,0
+BEP_A.US,D,20220127,000000,25.335,25.335,24.56,24.56,11434,0
+BEP_A.US,D,20220128,000000,24.68,24.91,24.48,24.54,10283,0
+BEP_A.US,D,20220131,000000,24.54,25.05,24.54,25.05,27213,0
+BEP_A.US,D,20220201,000000,25.05,25.24,24.97,25.2,12684,0
+BEP_A.US,D,20220202,000000,25.32,25.3213,24.725,24.725,23614,0
+BEP_A.US,D,20220203,000000,24.7,24.73,24.4613,24.5,15365,0
+BEP_A.US,D,20220204,000000,24.94,24.94,23.9,23.9,16246,0
+BEP_A.US,D,20220207,000000,23.99,24.2099,23.96,24.05,16891,0
+BEP_A.US,D,20220208,000000,24.03,24.05,23.52,23.56,6341,0
+BEP_A.US,D,20220209,000000,23.53,23.74,23.5001,23.6,3910,0
+BEP_A.US,D,20220210,000000,23.5,23.55,22.96,23.0599,15863,0
+BEP_A.US,D,20220211,000000,23.17,23.56,22.68,22.74,12382,0
+BEP_A.US,D,20220214,000000,22.73,22.73,22.31,22.4,13264,0
+BEP_A.US,D,20220215,000000,22.42,22.64,22.09,22.25,10434,0
+BEP_A.US,D,20220216,000000,22.25,22.47,22.11,22.44,9451,0
+BEP_A.US,D,20220217,000000,22.47,22.9379,22.45,22.5,7826,0
+BEP_A.US,D,20220218,000000,22.52,22.96,22.38,22.46,5189,0
+BEP_A.US,D,20220222,000000,22.3,22.5999,21.91,22.02,31614,0
+BEP_A.US,D,20220223,000000,22.09,22.4018,21.9,21.9,9352,0
+BEP_A.US,D,20220224,000000,21.74,22.1787,21.51,21.9,7109,0
+BEP_A.US,D,20220225,000000,22.1204,22.29,22.1204,22.2289,1988,0
+BEP_A.US,D,20220228,000000,22.23,22.71,22.2,22.69,16059,0
+BEP_A.US,D,20220301,000000,22.67,23.06,22.67,23.05,23792,0
+BEP_A.US,D,20220302,000000,23.05,23.11,22.9111,23.1,28854,0
+BEP_A.US,D,20220303,000000,22.96,23.26,22.96,23.14,4572,0
+BEP_A.US,D,20220304,000000,23.14,23.14,22.96,22.96,2439,0
+BEP_A.US,D,20220307,000000,23.05,23.05,22.77,22.8,9097,0
+BEP_A.US,D,20220308,000000,22.85,23,22.8,22.85,7354,0
+BEP_A.US,D,20220309,000000,22.83,23,22.8,22.89,8317,0
+BEP_A.US,D,20220310,000000,22.9,22.9,22.52,22.705,15414,0
+BEP_A.US,D,20220311,000000,22.58,22.6,22.51,22.51,9305,0
+BEP_A.US,D,20220314,000000,22.51,22.51,22.16,22.16,37149,0
+BEP_A.US,D,20220315,000000,22.24,22.43,22.23,22.36,15393,0
+BEP_A.US,D,20220316,000000,22.525,22.525,22.41,22.5,2520,0
+BEP_A.US,D,20220317,000000,22.7411,22.9221,22.6442,22.872,11469,0
+BEP_A.US,D,20220318,000000,22.8701,23.16,22.8701,23.01,4751,0
+BEP_A.US,D,20220321,000000,23.35,23.35,22.6837,22.85,5679,0
+BEP_A.US,D,20220322,000000,23.09,23.09,22.76,22.8201,4546,0
+BEP_A.US,D,20220323,000000,22.79,22.97,22.66,22.66,6120,0
+BEP_A.US,D,20220324,000000,22.66,22.7494,22.55,22.5792,16634,0
+BEP_A.US,D,20220325,000000,22.57,22.57,22.35,22.48,10978,0
+BEP_A.US,D,20220328,000000,22.4599,22.4599,22.39,22.45,2198,0
+BEP_A.US,D,20220329,000000,22.62,22.67,22.533,22.565,7583,0
+BEP_A.US,D,20220330,000000,22.62,22.7,22.57,22.7,49403,0
+BEP_A.US,D,20220331,000000,22.71,22.8869,22.61,22.66,22801,0
+BEP_A.US,D,20220401,000000,22.7,22.75,22.6192,22.72,3774,0
+BEP_A.US,D,20220404,000000,22.66,22.7914,22.54,22.62,9248,0
+BEP_A.US,D,20220405,000000,22.6,22.6,22.35,22.35,13476,0
+BEP_A.US,D,20220406,000000,22.3499,22.35,22.25,22.25,13937,0
+BEP_A.US,D,20220407,000000,22.421,22.5698,22.3472,22.4,8603,0
+BEP_A.US,D,20220408,000000,22.463,22.5,22.44,22.48,3444,0
+BEP_A.US,D,20220411,000000,22.52,22.52,22.2,22.2,7343,0
+BEP_A.US,D,20220412,000000,22.3,22.3648,22.2,22.2,8141,0
+BEP_A.US,D,20220413,000000,22.2,22.2,22.03,22.1,12320,0
+BEP_A.US,D,20220414,000000,22.02,22.45,21.9572,22.31,62155,0
+BEP_A.US,D,20220418,000000,22.15,22.1801,21.96,22.05,17761,0
+BEP_A.US,D,20220419,000000,22.09,22.09,21.95,21.95,9267,0
+BEP_A.US,D,20220420,000000,22.06,22.18,22.01,22.1,3304,0
+BEP_A.US,D,20220421,000000,22.03,22.03,21.535,21.75,16911,0
+BEP_A.US,D,20220422,000000,21.4799,21.5847,21.1997,21.5847,5296,0
+BEP_A.US,D,20220425,000000,21.62,21.62,21.4186,21.58,10627,0
+BEP_A.US,D,20220426,000000,21.6927,21.73,21.25,21.25,7721,0
+BEP_A.US,D,20220427,000000,21.41,21.41,21,21.0299,10221,0
+BEP_A.US,D,20220428,000000,21.2265,21.3149,21.02,21.19,14040,0
+BEP_A.US,D,20220429,000000,21.23,21.28,20.82,20.86,11409,0
+BEP_A.US,D,20220502,000000,20.78,20.83,20.3,20.3001,12042,0
+BEP_A.US,D,20220503,000000,20.4,21,20.1101,20.13,13208,0
+BEP_A.US,D,20220504,000000,20.02,20.82,20.02,20.81,9801,0
+BEP_A.US,D,20220505,000000,20.8383,20.8383,20.0362,20.15,10944,0
+BEP_A.US,D,20220506,000000,20.14,20.14,19.83,19.99,12807,0
+BEP_A.US,D,20220509,000000,19.99,19.99,19.32,19.32,22626,0
+BEP_A.US,D,20220510,000000,19.42,19.52,19.3332,19.36,6986,0
+BEP_A.US,D,20220511,000000,19.3,19.599,19.3,19.38,5934,0
+BEP_A.US,D,20220512,000000,19.5,19.6399,19.21,19.6399,9595,0
+BEP_A.US,D,20220513,000000,19.725,19.8,19.57,19.57,2800,0
+BEP_A.US,D,20220516,000000,19.8,20.46,19.5813,20.27,10763,0
+BEP_A.US,D,20220517,000000,20.27,20.5571,20.03,20.03,4467,0
+BEP_A.US,D,20220518,000000,20.06,20.08,19.82,19.9806,6052,0
+BEP_A.US,D,20220519,000000,20.16,20.39,19.82,20.01,3119,0
+BEP_A.US,D,20220520,000000,20.16,20.74,20.16,20.4,6862,0
+BEP_A.US,D,20220523,000000,20.49,20.49,20.21,20.4457,2301,0
+BEP_A.US,D,20220524,000000,20.48,20.5,20.2922,20.43,14042,0
+BEP_A.US,D,20220525,000000,20.58,21.05,20.58,21,5608,0
+BEP_A.US,D,20220526,000000,21.0699,21.72,21.0699,21.4,6287,0
+BEP_A.US,D,20220527,000000,21.795,22.38,21.795,22.1,15220,0
+BEP_A.US,D,20220531,000000,22.1,22.36,21.8,22.23,18723,0
+BEP_A.US,D,20220601,000000,22.39,22.39,22.1,22.22,2492,0
+BEP_A.US,D,20220602,000000,22.2008,22.28,22.03,22.03,3024,0
+BEP_A.US,D,20220603,000000,22.03,22.03,21.19,21.56,20338,0
+BEP_A.US,D,20220606,000000,21.71,21.98,21.49,21.6,4948,0
+BEP_A.US,D,20220607,000000,21.75,22.16,21.75,22.16,6470,0
+BEP_A.US,D,20220608,000000,22.0085,22.1802,22,22.12,12953,0
+BEP_A.US,D,20220609,000000,21.96,21.99,21.7161,21.72,4813,0
+BEP_A.US,D,20220610,000000,21.15,21.19,20.91,20.95,10043,0
+BEP_A.US,D,20220613,000000,20.83,20.83,19.82,19.82,14741,0
+BEP_A.US,D,20220614,000000,19.82,19.82,19.375,19.51,6706,0
+BEP_A.US,D,20220615,000000,19.75,20.77,19.75,20.31,10052,0
+BEP_A.US,D,20220616,000000,20.31,20.31,19.95,20.06,2334,0
+BEP_A.US,D,20220617,000000,19.96,20.0094,19.69,19.75,4427,0
+BEP_A.US,D,20220621,000000,19.8742,20.24,19.85,20.1999,4175,0
+BEP_A.US,D,20220622,000000,20.6666,20.6666,20.1411,20.1411,5150,0
+BEP_A.US,D,20220623,000000,20.3867,20.7,20.31,20.3531,2758,0
+BEP_A.US,D,20220624,000000,20.53,20.7,20.4802,20.6,2175,0
+BEP_A.US,D,20220627,000000,20.74,20.9,20.695,20.73,3807,0
+BEP_A.US,D,20220628,000000,20.91,20.94,20.84,20.92,6378,0
+BEP_A.US,D,20220629,000000,20.78,20.8823,20.78,20.87,2130,0
+BEP_A.US,D,20220630,000000,20.92,20.92,20.78,20.805,392,0
+BEP_A.US,D,20220701,000000,20.78,20.95,20.75,20.95,3595,0
+BEP_A.US,D,20220705,000000,20.8,20.9752,20.7,20.71,4331,0
+BEP_A.US,D,20220706,000000,20.85,20.92,20.79,20.9199,2483,0
+BEP_A.US,D,20220707,000000,20.92,21.45,20.92,20.98,2636,0
+BEP_A.US,D,20220708,000000,21.26,21.5,20.93,21.32,10229,0
+BEP_A.US,D,20220711,000000,21.42,21.5165,21.42,21.45,1360,0
+BEP_A.US,D,20220712,000000,21.45,21.58,21.08,21.28,9449,0
+BEP_A.US,D,20220713,000000,21.0332,21.4399,20.9009,21,15306,0
+BEP_A.US,D,20220714,000000,20.75,21.07,20.745,21.03,2963,0
+BEP_A.US,D,20220715,000000,20.71,20.8799,20.6,20.65,46118,0
+BEP_A.US,D,20220718,000000,20.75,20.75,20.64,20.65,2575,0
+BEP_A.US,D,20220719,000000,20.65,20.65,20.44,20.65,6057,0
+BEP_A.US,D,20220720,000000,20.54,20.65,20.54,20.65,6067,0
+BEP_A.US,D,20220721,000000,20.97,20.97,20.6,20.65,5237,0
+BEP_A.US,D,20220722,000000,20.65,20.985,20.61,20.64,27763,0
+BEP_A.US,D,20220725,000000,20.53,20.65,20.52,20.53,6723,0
+BEP_A.US,D,20220726,000000,20.61,20.65,20.55,20.61,13773,0
+BEP_A.US,D,20220727,000000,20.6162,20.65,20.57,20.57,5264,0
+BEP_A.US,D,20220728,000000,20.51,20.89,20.51,20.61,42732,0
+BEP_A.US,D,20220729,000000,20.65,21.03,20.605,20.97,64799,0
+BEP_A.US,D,20220801,000000,21.01,21.29,21.01,21.12,7720,0
+BEP_A.US,D,20220802,000000,21.07,21.5,21.07,21.49,6946,0
+BEP_A.US,D,20220803,000000,21.59,22,21.3651,21.93,6693,0
+BEP_A.US,D,20220804,000000,21.78,22.18,21.75,22.18,9982,0
+BEP_A.US,D,20220805,000000,22.11,22.11,21.92,21.9599,3873,0
+BEP_A.US,D,20220808,000000,22.11,22.37,21.8829,22.32,10721,0
+BEP_A.US,D,20220809,000000,22.2375,22.42,22.2375,22.42,8856,0
+BEP_A.US,D,20220810,000000,22.49,22.73,22.49,22.54,5076,0
+BEP_A.US,D,20220811,000000,22.55,22.94,22.5,22.5,2521,0
+BEP_A.US,D,20220812,000000,22.65,22.71,22.495,22.71,5516,0
+BEP_A.US,D,20220815,000000,22.711,22.82,22.41,22.41,3710,0
+BEP_A.US,D,20220816,000000,22.4256,22.45,22.09,22.27,5936,0
+BEP_A.US,D,20220817,000000,22.05,22.09,21.75,21.75,4380,0
+BEP_A.US,D,20220818,000000,21.8,21.8,21.66,21.66,1482,0
+BEP_A.US,D,20220819,000000,21.21,21.21,21.21,21.21,170,0
+BEP_A.US,D,20220822,000000,21.17,21.17,21.01,21.01,2409,0
+BEP_A.US,D,20220823,000000,21.1588,21.17,20.01,20.34,12027,0
+BEP_A.US,D,20220824,000000,20.32,20.55,20.3,20.475,9716,0
+BEP_A.US,D,20220825,000000,20.48,20.71,20.48,20.64,7250,0
+BEP_A.US,D,20220826,000000,20.65,20.72,20.55,20.55,6930,0
+BEP_A.US,D,20220829,000000,20.59,20.62,20.4375,20.475,4800,0
+BEP_A.US,D,20220830,000000,20.48,20.8341,20.13,20.215,3839,0
+BEP_A.US,D,20220831,000000,20.425,20.55,20.21,20.21,7082,0
+BEP_A.US,D,20220901,000000,20.19,20.19,19.8,19.8,10517,0
+BEP_A.US,D,20220902,000000,20.14,20.14,19.8,19.8,1749,0
+BEP_A.US,D,20220906,000000,20,20.235,19.91,19.91,6739,0
+BEP_A.US,D,20220907,000000,19.9998,20,19.92,19.92,1399,0
+BEP_A.US,D,20220908,000000,20.1,20.14,19.73,19.74,11397,0
+BEP_A.US,D,20220909,000000,19.74,20.1,19.74,20,1648,0
+BEP_A.US,D,20220912,000000,20,20.065,20,20,941,0
+BEP_A.US,D,20220913,000000,19.84,20,19.84,19.98,3664,0
+BEP_A.US,D,20220914,000000,20.06,20.06,19.99,20,3228,0
+BEP_A.US,D,20220915,000000,19.81,19.84,19.69,19.71,4355,0
+BEP_A.US,D,20220916,000000,19.77,19.77,19.49,19.7,3042,0
+BEP_A.US,D,20220919,000000,19.7,19.8,19.6,19.67,4141,0
+BEP_A.US,D,20220920,000000,19.67,19.67,19.49,19.49,1790,0
+BEP_A.US,D,20220921,000000,19.45,19.8786,19.45,19.67,11959,0
+BEP_A.US,D,20220922,000000,19.6042,19.6599,19.33,19.45,5763,0
+BEP_A.US,D,20220923,000000,19.3001,19.32,19.11,19.2,5706,0
+BEP_A.US,D,20220926,000000,19.3,19.4,19.1646,19.17,8080,0
+BEP_A.US,D,20220927,000000,19.1702,19.2082,18.68,18.99,10304,0
+BEP_A.US,D,20220928,000000,19.545,19.58,19.2487,19.3,2707,0
+BEP_A.US,D,20220929,000000,19.2,19.25,19.0661,19.11,2335,0
+BEP_A.US,D,20220930,000000,19.23,19.61,19.0828,19.61,25444,0
+BEP_A.US,D,20221003,000000,20,20,19.77,19.94,4754,0
+BEP_A.US,D,20221004,000000,20,20.1919,19.65,19.67,6278,0
+BEP_A.US,D,20221005,000000,19.895,20.06,19.73,19.8,4514,0
+BEP_A.US,D,20221006,000000,19.8,19.8,19.7,19.72,3269,0
+BEP_A.US,D,20221007,000000,19.7,19.73,18.97,19.01,16473,0
+BEP_A.US,D,20221010,000000,19.01,19.183,18.67,18.67,15998,0
+BEP_A.US,D,20221011,000000,18.37,18.6795,18.35,18.53,6578,0
+BEP_A.US,D,20221012,000000,18.75,18.91,18,18.29,8755,0
+BEP_A.US,D,20221013,000000,18.01,18.3,17.3435,18,33563,0
+BEP_A.US,D,20221014,000000,18.27,18.27,17.67,17.83,6021,0
+BEP_A.US,D,20221017,000000,17.84,18,17.54,17.67,41249,0
+BEP_A.US,D,20221018,000000,17.7,18.125,17.08,17.32,84596,0
+BEP_A.US,D,20221019,000000,17.34,17.34,16.85,16.96,55442,0
+BEP_A.US,D,20221020,000000,17.04,17.07,16.58,16.65,23847,0
+BEP_A.US,D,20221021,000000,16.7401,16.79,15.79,15.81,281431,0
+BEP_A.US,D,20221024,000000,15.85,15.9609,15.67,15.84,16153,0
+BEP_A.US,D,20221025,000000,16.08,16.22,16,16.22,15528,0
+BEP_A.US,D,20221026,000000,16.5099,16.9,16.22,16.39,15329,0
+BEP_A.US,D,20221027,000000,16.6199,16.73,16.5682,16.67,5130,0
+BEP_A.US,D,20221028,000000,16.67,16.74,16.6,16.675,10350,0
+BEP_A.US,D,20221031,000000,16.73,16.74,16.15,16.39,14249,0
+BEP_A.US,D,20221101,000000,16.62,16.78,16.13,16.13,38380,0
+BEP_A.US,D,20221102,000000,16.2,16.44,16.1,16.42,7976,0
+BEP_A.US,D,20221103,000000,16.18,16.25,16,16.21,15003,0
+BEP_A.US,D,20221104,000000,16.35,16.35,16.13,16.14,8078,0
+BEP_A.US,D,20221107,000000,16.02,16.2568,16.02,16.15,6269,0
+BEP_A.US,D,20221108,000000,16.5,16.63,16.35,16.5887,5367,0
+BEP_A.US,D,20221109,000000,16.5,16.59,16.37,16.55,6815,0
+BEP_A.US,D,20221110,000000,16.91,17.58,16.87,17.58,21168,0
+BEP_A.US,D,20221111,000000,17.35,17.479,17.21,17.21,19528,0
+BEP_A.US,D,20221114,000000,17.2,17.2,16.9,16.98,28042,0
+BEP_A.US,D,20221115,000000,17.2,17.64,17.195,17.3,20375,0
+BEP_A.US,D,20221116,000000,17.22,17.73,17.22,17.65,22622,0
+BEP_A.US,D,20221117,000000,17.6,17.74,17.44,17.65,19856,0
+BEP_A.US,D,20221118,000000,17.63,17.75,17.515,17.59,14257,0
+BEP_A.US,D,20221121,000000,17.74,17.79,17.65,17.66,4421,0
+BEP_A.US,D,20221122,000000,17.68,17.85,17.66,17.7,3939,0
+BEP_A.US,D,20221123,000000,17.66,17.985,17.66,17.86,2687,0
+BEP_A.US,D,20221125,000000,17.93,17.93,17.85,17.9,3144,0
+BEP_A.US,D,20221128,000000,17.96,18,17.8,17.91,14182,0
+BEP_A.US,D,20221129,000000,17.91,17.91,17.71,17.72,20426,0
+BEP_A.US,D,20221130,000000,17.71,17.9299,17.7,17.76,8007,0
+BEP_A.US,D,20221201,000000,17.81,18.39,17.81,18.39,14278,0
+BEP_A.US,D,20221202,000000,18.18,18.79,18.06,18.79,7573,0
+BEP_A.US,D,20221205,000000,18.87,18.98,18.5,18.74,10343,0
+BEP_A.US,D,20221206,000000,18.86,19.44,18.66,18.95,19497,0
+BEP_A.US,D,20221207,000000,18.95,19.175,18.95,19.01,9082,0
+BEP_A.US,D,20221208,000000,19.49,19.52,19,19.145,6654,0
+BEP_A.US,D,20221209,000000,19.13,19.235,18.815,18.9,29658,0
+BEP_A.US,D,20221212,000000,19.02,19.02,18.57,18.57,13654,0
+BEP_A.US,D,20221213,000000,18.92,18.95,18.7,18.92,6917,0
+BEP_A.US,D,20221214,000000,18.94,19.008,18.61,18.74,7087,0
+BEP_A.US,D,20221215,000000,19.04,19.04,18.33,18.44,13263,0
+BEP_A.US,D,20221216,000000,18.52,18.92,18.28,18.4577,34931,0
+BEP_A.US,D,20221219,000000,18.63,18.86,18.48,18.7,5555,0
+BEP_A.US,D,20221220,000000,18.81,19.14,18.76,19.11,29930,0
+BEP_A.US,D,20221221,000000,19.22,19.57,19.09,19.4,26035,0
+BEP_A.US,D,20221222,000000,19.4,19.51,19.11,19.26,18540,0
+BEP_A.US,D,20221223,000000,19.21,19.51,19.21,19.35,11839,0
+BEP_A.US,D,20221227,000000,19.45,19.45,19,19.33,15893,0
+BEP_A.US,D,20221228,000000,19.32,19.32,19,19.04,12488,0
+BEP_A.US,D,20221229,000000,19,19.2,19,19.1978,8312,0
+BEP_A.US,D,20221230,000000,19.18,19.18,18.84,18.84,7397,0
+BEP_A.US,D,20230103,000000,19.19,19.19,19.05,19.1,11263,0
+BEP_A.US,D,20230104,000000,19.19,19.2,19.14,19.15,8027,0
+BEP_A.US,D,20230105,000000,18.86,19.49,18.86,19.205,2574,0
+BEP_A.US,D,20230106,000000,19.35,19.99,19.35,19.91,8243,0
+BEP_A.US,D,20230109,000000,20.05,20.05,19.7453,19.915,6625,0
+BEP_A.US,D,20230110,000000,20.03,20.03,19.52,19.52,21040,0
+BEP_A.US,D,20230111,000000,19.68,19.68,19.55,19.57,27726,0
+BEP_A.US,D,20230112,000000,19.53,19.53,19.12,19.12,8148,0
+BEP_A.US,D,20230113,000000,19.11,19.3,19.11,19.16,16866,0
+BEP_A.US,D,20230117,000000,19.19,19.4,19.19,19.22,15055,0
+BEP_A.US,D,20230118,000000,19.3,19.4,19.21,19.24,11529,0
+BEP_A.US,D,20230119,000000,19.32,19.32,19.172,19.172,1095,0
+BEP_A.US,D,20230120,000000,19.27,19.29,19.16,19.17,3649,0
+BEP_A.US,D,20230123,000000,19.28,19.4,19.25,19.4,5915,0
+BEP_A.US,D,20230124,000000,19.4,19.68,19.4,19.68,7041,0
+BEP_A.US,D,20230125,000000,19.64,20.44,19.64,20.44,2588,0
+BEP_A.US,D,20230126,000000,20.45,20.45,20.33,20.4,4063,0
+BEP_A.US,D,20230127,000000,20.44,20.58,20.4279,20.58,6430,0
+BEP_A.US,D,20230130,000000,20.6,20.81,20.6,20.81,4587,0
+BEP_A.US,D,20230131,000000,20.96,20.99,20.6855,20.99,11689,0
+BEP_A.US,D,20230201,000000,20.99,21.35,20.99,21.19,5136,0
+BEP_A.US,D,20230202,000000,21.4475,21.72,21.4475,21.72,11214,0
+BEP_A.US,D,20230203,000000,21.72,21.72,21.603,21.62,6562,0
+BEP_A.US,D,20230206,000000,21.59,21.59,20.64,20.81,10995,0
+BEP_A.US,D,20230207,000000,20.91,20.91,20.08,20.13,7021,0
+BEP_A.US,D,20230208,000000,20.33,20.42,20.315,20.35,1473,0
+BEP_A.US,D,20230209,000000,20.61,20.64,20.351,20.36,4504,0
+BEP_A.US,D,20230210,000000,20.35,20.36,20.2334,20.2334,1313,0
+BEP_A.US,D,20230213,000000,20.63,20.63,20.57,20.57,1329,0
+BEP_A.US,D,20230214,000000,20.66,20.66,20.55,20.62,1621,0
+BEP_A.US,D,20230215,000000,20.93,20.93,20.34,20.5626,3586,0
+BEP_A.US,D,20230216,000000,20.87,20.87,20.87,20.87,399,0
+BEP_A.US,D,20230217,000000,20.78,20.78,20.45,20.6999,2750,0
+BEP_A.US,D,20230221,000000,20.65,20.65,19.84,19.8712,7754,0
+BEP_A.US,D,20230222,000000,20.54,20.54,19.9553,19.9553,3469,0
+BEP_A.US,D,20230223,000000,20.08,20.36,20,20.1173,2587,0
+BEP_A.US,D,20230224,000000,20,20.3999,19.8,20.25,2167,0
+BEP_A.US,D,20230227,000000,20.16,20.5,20.111,20.4626,11986,0
+BEP_A.US,D,20230228,000000,20.22,20.59,20.1201,20.45,25945,0
+BEP_A.US,D,20230301,000000,20.31,20.4667,19.9,20.4,5110,0
+BEP_A.US,D,20230302,000000,20.33,20.37,19.75,19.76,8613,0
+BEP_A.US,D,20230303,000000,19.97,20.5,19.9587,20.03,2363,0
+BEP_A.US,D,20230306,000000,20.19,20.19,19.9,19.9,1832,0
+BEP_A.US,D,20230307,000000,19.898,20.3136,19.898,19.9,5182,0
+BEP_A.US,D,20230308,000000,19.98,19.98,19.455,19.455,7090,0
+BEP_A.US,D,20230309,000000,19.94,19.94,18.75,18.75,2020,0
+BEP_A.US,D,20230310,000000,18.95,18.95,17.8,18.26,18441,0
+BEP_A.US,D,20230313,000000,17.7,18.665,17.7,18.56,6490,0
+BEP_A.US,D,20230314,000000,18.83,19.6999,18.83,19.17,15071,0
+BEP_A.US,D,20230315,000000,19.34,19.34,17.76,18,35200,0
+BEP_A.US,D,20230316,000000,18.08,18.78,17.69,17.695,26527,0
+BEP_A.US,D,20230317,000000,17.85,18.1848,17.59,17.59,3791,0
+BEP_A.US,D,20230320,000000,17.8,17.8,17.32,17.57,6241,0
+BEP_A.US,D,20230321,000000,17.81,17.85,17.53,17.83,1980,0
+BEP_A.US,D,20230322,000000,17.85,17.85,17.795,17.84,3082,0
+BEP_A.US,D,20230323,000000,18.04,18.59,17.84,17.84,3091,0
+BEP_A.US,D,20230324,000000,18.03,18.15,17.84,18.15,2225,0
+BEP_A.US,D,20230327,000000,18.64,18.64,18.16,18.16,2658,0
+BEP_A.US,D,20230328,000000,18.18,18.6199,18.18,18.2,6670,0
+BEP_A.US,D,20230329,000000,18.435,18.5477,18.15,18.2,44824,0
+BEP_A.US,D,20230330,000000,18.25,20.13,18.2,20.13,14982,0
+BEP_A.US,D,20230331,000000,20.1,20.1,19.57,19.74,20553,0
+BEP_A.US,D,20230403,000000,19.7,19.98,19.5001,19.88,7636,0
+BEP_A.US,D,20230404,000000,19.96,20.1,19.7091,20.1,5318,0
+BEP_A.US,D,20230405,000000,19.5006,20.05,19.5006,20.05,1036,0
+BEP_A.US,D,20230406,000000,19.87,20.42,19.51,20.39,4741,0
+BEP_A.US,D,20230410,000000,20.39,20.39,20,20,9791,0
+BEP_A.US,D,20230411,000000,20.21,20.33,20.21,20.33,1770,0
+BEP_A.US,D,20230412,000000,20.33,20.69,20.33,20.6,4910,0
+BEP_A.US,D,20230413,000000,20.36,20.41,20.15,20.15,1246,0
+BEP_A.US,D,20230414,000000,20.15,20.57,20.15,20.44,5031,0
+BEP_A.US,D,20230417,000000,20.44,20.44,19.25,19.42,4036,0
+BEP_A.US,D,20230418,000000,19.35,19.35,19.1801,19.1801,1538,0
+BEP_A.US,D,20230419,000000,20,20,19.03,19.44,9548,0
+BEP_A.US,D,20230420,000000,19.7203,19.7599,19.309,19.7599,487,0
+BEP_A.US,D,20230421,000000,19.2501,19.2501,19.2501,19.2501,675,0
+BEP_A.US,D,20230424,000000,19.49,19.76,19.25,19.26,4028,0
+BEP_A.US,D,20230425,000000,19.2501,19.35,19.25,19.35,1292,0
+BEP_A.US,D,20230426,000000,19,19,18.5566,18.8,1543,0
+BEP_A.US,D,20230427,000000,18.96,19,18.96,19,974,0
+BEP_A.US,D,20230428,000000,19.07,19.15,18.83,19,14585,0
+BEP_A.US,D,20230501,000000,18.75,19.28,18.75,18.9534,3354,0
+BEP_A.US,D,20230502,000000,19.07,19.07,18.75,18.94,26866,0
+BEP_A.US,D,20230503,000000,19.05,19.05,18.59,18.59,6070,0
+BEP_A.US,D,20230504,000000,18.48,19.31,18.48,18.59,7573,0
+BEP_A.US,D,20230505,000000,18.26,18.97,18.26,18.97,2387,0
+BEP_A.US,D,20230508,000000,18.84,19.196,18.84,19,6307,0
+BEP_A.US,D,20230509,000000,19.015,19.015,18.8,18.8,2933,0
+BEP_A.US,D,20230510,000000,19.58,19.58,18.94,18.95,1748,0
+BEP_A.US,D,20230511,000000,18.95,19.33,18.6,18.6,3185,0
+BEP_A.US,D,20230512,000000,18.65,18.8782,18.4867,18.5,9725,0
+BEP_A.US,D,20230515,000000,18.52,18.59,18.5,18.59,1514,0
+BEP_A.US,D,20230516,000000,18.29,18.51,18.29,18.355,2727,0
+BEP_A.US,D,20230517,000000,18.26,18.5,18.22,18.37,12812,0
+BEP_A.US,D,20230518,000000,18.72,18.75,18.65,18.7,3469,0
+BEP_A.US,D,20230519,000000,18.65,18.83,18.65,18.77,2400,0
+BEP_A.US,D,20230522,000000,18.75,18.75,18.6832,18.7,2487,0
+BEP_A.US,D,20230523,000000,18.92,19,18.5182,18.55,7752,0
+BEP_A.US,D,20230524,000000,18.57,18.57,18.4832,18.5,2252,0
+BEP_A.US,D,20230525,000000,18.25,18.34,17.9601,18.08,13947,0
+BEP_A.US,D,20230526,000000,18.08,18.3363,17.9932,18,20496,0
+BEP_A.US,D,20230530,000000,18.01,18.17,17.791,17.9,29310,0
+BEP_A.US,D,20230531,000000,18.32,18.9,18.135,18.9,28317,0
+BEP_A.US,D,20230601,000000,18.95,19.2499,18.95,19.1999,5366,0
+BEP_A.US,D,20230602,000000,19.1301,19.61,19.1301,19.6,9044,0
+BEP_A.US,D,20230605,000000,19.69,19.87,19.65,19.7705,9674,0
+BEP_A.US,D,20230606,000000,19.7319,19.9,19.7133,19.9,3180,0
+BEP_A.US,D,20230607,000000,19.9712,20.34,19.9712,20.32,9902,0
+BEP_A.US,D,20230608,000000,20.3028,20.355,20.3,20.321,24455,0
+BEP_A.US,D,20230609,000000,20.4156,20.42,20.3,20.3,8072,0
+BEP_A.US,D,20230612,000000,20.3,20.41,20.1,20.31,19959,0
+BEP_A.US,D,20230613,000000,20.3,20.42,20.14,20.14,12498,0
+BEP_A.US,D,20230614,000000,20.14,20.22,19.35,19.46,7380,0
+BEP_A.US,D,20230615,000000,19.28,19.7,19.05,19.21,11671,0
+BEP_A.US,D,20230616,000000,19.03,19.4846,19.01,19.15,7165,0
+BEP_A.US,D,20230620,000000,19.6,19.6,19.26,19.3,1013,0
+BEP_A.US,D,20230621,000000,19.38,19.54,19.38,19.49,1006,0
+BEP_A.US,D,20230622,000000,19.48,19.59,19.46,19.47,4271,0
+BEP_A.US,D,20230623,000000,19.3909,19.47,19.32,19.34,2058,0
+BEP_A.US,D,20230626,000000,19.51,19.52,19.373,19.41,9351,0
+BEP_A.US,D,20230627,000000,19.26,19.47,19.26,19.2999,15395,0
+BEP_A.US,D,20230628,000000,19.25,19.5508,19.25,19.31,2833,0
+BEP_A.US,D,20230629,000000,18.9032,19.05,18.9032,18.91,4726,0
+BEP_A.US,D,20230630,000000,19.59,19.97,19.3841,19.97,21534,0
+BEP_A.US,D,20230703,000000,19.97,20.24,19.97,20.24,3587,0
+BEP_A.US,D,20230705,000000,20.24,20.35,20.21,20.3199,3743,0
+BEP_A.US,D,20230706,000000,20.34,20.34,19.75,19.85,1767,0
+BEP_A.US,D,20230707,000000,19.7539,19.77,19.7539,19.77,737,0
+BEP_A.US,D,20230710,000000,19.75,20.25,19.66,19.88,4290,0
+BEP_A.US,D,20230711,000000,19.8,20.085,19.8,20.07,2623,0
+BEP_A.US,D,20230713,000000,20,20.12,20,20.06,2206,0
+BEP_A.US,D,20230714,000000,20.06,20.0677,19.891,19.96,2535,0
+BEP_A.US,D,20230717,000000,19.78,19.78,19.53,19.7786,1341,0
+BEP_A.US,D,20230718,000000,19.57,19.93,19.57,19.93,705,0
+BEP_A.US,D,20230719,000000,20.04,20.2256,19.9165,20.21,3220,0
+BEP_A.US,D,20230720,000000,19.88,20.25,19.82,20.2,30041,0
+BEP_A.US,D,20230724,000000,19.9,20.05,19.83,19.97,3616,0
+BEP_A.US,D,20230725,000000,19.77,19.89,19.66,19.89,3097,0
+BEP_A.US,D,20230726,000000,19.74,20.24,19.6812,20.14,3497,0
+BEP_A.US,D,20230727,000000,20.25,20.25,19.86,19.86,3411,0
+BEP_A.US,D,20230728,000000,19.85,19.9375,19.51,19.51,3574,0
+BEP_A.US,D,20230731,000000,19.6803,20.66,19.6803,20.66,10429,0
+BEP_A.US,D,20230801,000000,19.95,20.6,19.95,20.26,3560,0
+BEP_A.US,D,20230802,000000,20.01,20.01,19.6395,19.66,4781,0
+BEP_A.US,D,20230803,000000,19.68,19.68,19.575,19.575,1975,0
+BEP_A.US,D,20230804,000000,19.75,19.75,19.75,19.75,833,0
+BEP_A.US,D,20230807,000000,20.25,20.2542,19.8101,19.94,3986,0
+BEP_A.US,D,20230808,000000,20.18,20.46,19.905,20.46,4696,0
+BEP_A.US,D,20230809,000000,20.49,20.49,20.49,20.49,191,0
+BEP_A.US,D,20230810,000000,20.3,20.5092,19.83,20.08,19950,0
+BEP_A.US,D,20230811,000000,19.81,20.14,19.81,20.14,904,0
+BEP_A.US,D,20230814,000000,20.14,20.335,19.94,19.94,3262,0
+BEP_A.US,D,20230815,000000,20,20,19.62,19.72,12188,0
+BEP_A.US,D,20230816,000000,19.77,19.8,19.19,19.19,7065,0
+BEP_A.US,D,20230817,000000,19.74,19.74,18.51,18.75,7535,0
+BEP_A.US,D,20230818,000000,18.46,18.98,18.45,18.66,5477,0
+BEP_A.US,D,20230821,000000,19.09,19.09,19.09,19.09,884,0
+BEP_A.US,D,20230822,000000,18.775,18.85,18.65,18.8,3872,0
+BEP_A.US,D,20230823,000000,18.8006,18.8006,18.72,18.72,3010,0
+BEP_A.US,D,20230824,000000,18.7,19.02,18.7,19.02,3634,0
+BEP_A.US,D,20230825,000000,19,19,18.4988,18.4988,1877,0
+BEP_A.US,D,20230828,000000,18.56,19,18.51,18.9599,3874,0
+BEP_A.US,D,20230829,000000,18.66,19.235,18.66,19.235,807,0
+BEP_A.US,D,20230830,000000,18.955,19.3,18.65,18.65,2907,0
+BEP_A.US,D,20230831,000000,19.16,19.47,18.7916,19.47,33710,0
+BEP_A.US,D,20230901,000000,19.51,19.51,19.47,19.47,7868,0
+BEP_A.US,D,20230905,000000,19.01,19.48,18.9101,19.46,5075,0
+BEP_A.US,D,20230906,000000,19.14,19.43,19.14,19.42,4024,0
+BEP_A.US,D,20230907,000000,19.42,19.44,19.39,19.44,769,0
+BEP_A.US,D,20230908,000000,19.4,19.4803,19.4,19.4803,1586,0
+BEP_A.US,D,20230911,000000,19.41,19.8013,19.41,19.7939,517,0
+BEP_A.US,D,20230912,000000,19.85,19.86,19.3451,19.43,5036,0
+BEP_A.US,D,20230913,000000,19.4366,19.7147,19.4366,19.7147,707,0
+BEP_A.US,D,20230914,000000,19.665,19.665,19.57,19.57,470,0
+BEP_A.US,D,20230915,000000,19.32,19.32,19.26,19.29,2174,0
+BEP_A.US,D,20230918,000000,19.27,19.63,19.27,19.63,473,0
+BEP_A.US,D,20230919,000000,19.05,19.34,19.05,19.34,5449,0
+BEP_A.US,D,20230920,000000,19.12,19.14,19.04,19.14,1551,0
+BEP_A.US,D,20230921,000000,19.14,19.14,18.895,18.895,1772,0
+BEP_A.US,D,20230922,000000,18.59,18.82,18.59,18.74,9823,0
+BEP_A.US,D,20230925,000000,18.73,18.78,18.55,18.65,6324,0
+BEP_A.US,D,20230926,000000,18.6609,18.6899,18.52,18.52,5072,0
+BEP_A.US,D,20230927,000000,18.52,18.52,18.13,18.13,2911,0
+BEP_A.US,D,20230928,000000,18.2999,18.2999,18.12,18.16,2272,0
+BEP_A.US,D,20230929,000000,18.19,18.43,18.19,18.2,17100,0
+BEP_A.US,D,20231002,000000,18.19,18.19,17.9699,17.97,3826,0
+BEP_A.US,D,20231003,000000,17.7111,17.73,17.175,17.42,18134,0
+BEP_A.US,D,20231004,000000,17.47,17.58,17.47,17.48,3605,0
+BEP_A.US,D,20231005,000000,17.16,17.57,17.16,17.525,8590,0
+BEP_A.US,D,20231006,000000,17.3,17.4049,17.09,17.385,6146,0
+BEP_A.US,D,20231009,000000,17.18,17.42,17.18,17.4144,2294,0
+BEP_A.US,D,20231010,000000,17.35,17.49,17.142,17.49,10581,0
+BEP_A.US,D,20231011,000000,17.49,17.57,17.4202,17.5,4496,0
+BEP_A.US,D,20231012,000000,17.32,17.3201,16.84,16.84,5478,0
+BEP_A.US,D,20231013,000000,16.8043,17.105,16.7124,16.87,7766,0
+BEP_A.US,D,20231016,000000,16.68,16.9,16.57,16.57,9784,0
+BEP_A.US,D,20231017,000000,16.9,16.9,16.3,16.3,4317,0
+BEP_A.US,D,20231018,000000,16.3,16.44,16.3,16.44,3925,0
+BEP_A.US,D,20231019,000000,16.3,16.55,16.1,16.1,4327,0
+BEP_A.US,D,20231020,000000,16,16.245,16,16.05,6927,0
+BEP_A.US,D,20231023,000000,16.15,16.15,16.0102,16.0884,1300,0
+BEP_A.US,D,20231024,000000,16.29,16.35,16.2128,16.35,2108,0
+BEP_A.US,D,20231025,000000,16.35,16.35,16.15,16.15,2785,0
+BEP_A.US,D,20231026,000000,16.2,16.2,16,16,8487,0
+BEP_A.US,D,20231027,000000,16.27,16.27,15.4,15.42,11523,0
+BEP_A.US,D,20231030,000000,16.1299,16.1299,15.4,15.46,5114,0
+BEP_A.US,D,20231031,000000,15.4613,16.09,15.46,16.09,18388,0
+BEP_A.US,D,20231101,000000,15.74,16.22,15.74,15.95,12569,0
+BEP_A.US,D,20231102,000000,16.3,16.82,16.13,16.16,9863,0
+BEP_A.US,D,20231103,000000,17.3014,17.4168,16.75,17.07,13167,0
+BEP_A.US,D,20231106,000000,17.15,17.15,16.96,17.015,4683,0
+BEP_A.US,D,20231107,000000,16.9,16.9701,16.75,16.75,5031,0
+BEP_A.US,D,20231108,000000,16.8476,16.903,16.51,16.51,7433,0
+BEP_A.US,D,20231109,000000,16.7499,16.75,16.31,16.41,7527,0
+BEP_A.US,D,20231110,000000,16.385,16.54,16.26,16.54,3889,0
+BEP_A.US,D,20231113,000000,16.47,16.54,16.45,16.505,14642,0
+BEP_A.US,D,20231114,000000,16.76,17,16.76,16.8501,13400,0
+BEP_A.US,D,20231115,000000,16.73,16.79,16.5501,16.72,6807,0
+BEP_A.US,D,20231116,000000,16.64,16.8,16.55,16.79,6103,0
+BEP_A.US,D,20231117,000000,16.87,16.87,16.55,16.77,10211,0
+BEP_A.US,D,20231120,000000,16.61,16.67,16.5701,16.67,3716,0
+BEP_A.US,D,20231121,000000,16.51,16.51,16.04,16.25,13709,0
+BEP_A.US,D,20231122,000000,16.2,16.24,16.03,16.1224,6583,0
+BEP_A.US,D,20231124,000000,16.21,16.718,16.21,16.45,1154,0
+BEP_A.US,D,20231127,000000,16.75,16.91,16.14,16.58,5052,0
+BEP_A.US,D,20231128,000000,16.68,16.68,16.34,16.46,4072,0
+BEP_A.US,D,20231129,000000,16.44,16.75,16.44,16.67,7370,0
+BEP_A.US,D,20231130,000000,16.51,16.85,16.28,16.53,27046,0
+BEP_A.US,D,20231201,000000,16.55,17,16.55,16.71,13307,0
+BEP_A.US,D,20231204,000000,16.98,17.13,16.945,16.96,15244,0
+BEP_A.US,D,20231205,000000,17,17,16.9,16.9,20064,0
+BEP_A.US,D,20231206,000000,17,17,16.95,16.95,6125,0
+BEP_A.US,D,20231207,000000,17.01,17.34,16.9854,17.03,12866,0
+BEP_A.US,D,20231208,000000,17,17.035,16.9921,17.035,520,0
+BEP_A.US,D,20231211,000000,17.035,17.18,16.89,17.0677,3669,0
+BEP_A.US,D,20231212,000000,17.33,17.51,17.05,17.18,112735,0
+BEP_A.US,D,20231213,000000,16.96,17.37,16.96,17.305,13225,0
+BEP_A.US,D,20231214,000000,17.4,17.7217,17.07,17.14,29948,0
+BEP_A.US,D,20231215,000000,16.96,17.5041,16.96,17.06,10688,0
+BEP_A.US,D,20231218,000000,17.18,17.25,17.03,17.03,6708,0
+BEP_A.US,D,20231219,000000,17.33,17.33,17.09,17.15,4840,0
+BEP_A.US,D,20231220,000000,17.03,17.31,17.03,17.1928,8072,0
+BEP_A.US,D,20231221,000000,17.12,17.525,17.12,17.49,5491,0
+BEP_A.US,D,20231222,000000,17.32,17.655,17.3176,17.49,15619,0
+BEP_A.US,D,20231226,000000,17.43,17.45,17.38,17.38,12368,0
+BEP_A.US,D,20231227,000000,17.38,17.5,17.38,17.47,8159,0
+BEP_A.US,D,20231228,000000,17.52,17.56,17.08,17.19,21452,0
+BEP_A.US,D,20231229,000000,17.1,17.36,17.05,17.05,10258,0
+BEP_A.US,D,20240102,000000,17.1,17.235,17.05,17.11,4780,0
+BEP_A.US,D,20240103,000000,17.05,17.3099,17.05,17.12,11370,0
+BEP_A.US,D,20240104,000000,17.07,17.15,17,17,14857,0
+BEP_A.US,D,20240105,000000,17.01,17.21,17.01,17.1,12493,0
+BEP_A.US,D,20240108,000000,17.27,17.32,17.1701,17.32,6725,0
+BEP_A.US,D,20240109,000000,17.35,17.7,17.35,17.6,16515,0
+BEP_A.US,D,20240110,000000,17.69,17.7292,17.6671,17.67,10270,0
+BEP_A.US,D,20240111,000000,17.42,17.42,17.2625,17.39,6248,0
+BEP_A.US,D,20240112,000000,17.4,17.5807,17.4,17.57,9694,0
+BEP_A.US,D,20240116,000000,17.59,17.59,17.21,17.21,8468,0
+BEP_A.US,D,20240117,000000,17.21,17.5304,17.21,17.22,3892,0
+BEP_A.US,D,20240118,000000,17.311,17.32,17,17,6651,0
+BEP_A.US,D,20240119,000000,16.88,17.08,16.86,17.08,3400,0
+BEP_A.US,D,20240122,000000,16.92,17.31,16.92,17.31,3122,0
+BEP_A.US,D,20240123,000000,17.43,17.45,17.35,17.35,16671,0
+BEP_A.US,D,20240124,000000,17.2,17.6139,17.2,17.6139,986,0
+BEP_A.US,D,20240125,000000,17.4,17.69,17.4,17.67,9838,0
+BEP_A.US,D,20240126,000000,17.47,17.69,17.47,17.68,4757,0
+BEP_A.US,D,20240129,000000,17.72,17.85,17.57,17.8437,20183,0
+BEP_A.US,D,20240130,000000,17.86,17.945,17.83,17.945,3802,0
+BEP_A.US,D,20240131,000000,17.76,17.94,17.5,17.5,11553,0
+BEP_A.US,D,20240201,000000,17.77,18.12,17.2401,17.76,8179,0
+BEP_A.US,D,20240202,000000,18.2,18.2,17.76,17.9499,5649,0
+BEP_A.US,D,20240205,000000,18.15,18.15,17.46,17.46,12728,0
+BEP_A.US,D,20240206,000000,17.62,17.62,17.495,17.495,779,0
+BEP_A.US,D,20240207,000000,17.45,17.46,17.2,17.4572,3933,0
+BEP_A.US,D,20240208,000000,17.53,17.53,17.38,17.5154,10208,0
+BEP_A.US,D,20240209,000000,17.4,17.55,17.4,17.54,5960,0
+BEP_A.US,D,20240212,000000,17.68,17.95,17.68,17.95,4031,0
+BEP_A.US,D,20240213,000000,17.75,17.97,17.297,17.4,10061,0
+BEP_A.US,D,20240214,000000,17.45,17.77,17.32,17.77,3739,0
+BEP_A.US,D,20240215,000000,17.81,17.81,17.63,17.77,2619,0
+BEP_A.US,D,20240216,000000,17.8786,17.8786,17.77,17.78,2817,0
+BEP_A.US,D,20240220,000000,17.7,17.705,17.5,17.5104,5203,0
+BEP_A.US,D,20240221,000000,17.5,17.81,17.5,17.64,25058,0
+BEP_A.US,D,20240222,000000,17.63,17.79,17.63,17.79,7328,0
+BEP_A.US,D,20240223,000000,17.82,18.07,17.7309,18,10516,0
+BEP_A.US,D,20240226,000000,17.82,17.94,17.81,17.81,2866,0
+BEP_A.US,D,20240227,000000,17.62,18.08,17.62,17.9601,7856,0
+BEP_A.US,D,20240228,000000,18,18.09,17.9619,17.98,4915,0
+BEP_A.US,D,20240229,000000,18,18.1,17.76,17.76,13729,0
+BEP_A.US,D,20240301,000000,18.17,18.17,17.7589,17.87,1034,0
+BEP_A.US,D,20240304,000000,17.77,17.8,17.7,17.7,1929,0
+BEP_A.US,D,20240305,000000,17.55,17.69,17.55,17.58,3101,0
+BEP_A.US,D,20240306,000000,17.65,18.0421,17.65,17.89,2722,0
+BEP_A.US,D,20240307,000000,17.76,18.01,17.76,17.95,10575,0
+BEP_A.US,D,20240308,000000,17.93,18.02,17.91,18.02,4496,0
+BEP_A.US,D,20240311,000000,18.38,18.38,17.96,17.96,1432,0
+BEP_A.US,D,20240312,000000,17.9,18.08,17.7,18.05,5101,0
+BEP_A.US,D,20240313,000000,18.11,18.39,17.9,18.2179,3240,0
+BEP_A.US,D,20240314,000000,18.28,18.2898,18.28,18.2898,864,0
+BEP_A.US,D,20240315,000000,18.1,18.27,18.1,18.2291,9906,0
+BEP_A.US,D,20240318,000000,18.39,18.47,18.34,18.4526,8130,0
+BEP_A.US,D,20240319,000000,18.5,18.74,18.5,18.68,17215,0
+BEP_A.US,D,20240320,000000,18.8,18.98,18.8,18.98,4346,0
+BEP_A.US,D,20240321,000000,18.99,18.99,18.78,18.9599,8196,0
+BEP_A.US,D,20240322,000000,18.96,18.96,18.7,18.8,7054,0
+BEP_A.US,D,20240325,000000,18.78,18.78,18.48,18.4801,7409,0
+BEP_A.US,D,20240326,000000,18.47,18.75,18.45,18.45,5209,0
+BEP_A.US,D,20240327,000000,18.77,18.77,18.4105,18.4105,13351,0
+BEP_A.US,D,20240328,000000,18.5,18.7681,18.23,18.23,10854,0
+BEP_A.US,D,20240401,000000,18.34,18.45,18.23,18.275,10798,0
+BEP_A.US,D,20240402,000000,18.2,18.25,18.078,18.24,7753,0
+BEP_A.US,D,20240403,000000,18.15,18.3494,18.01,18.1,8400,0
+BEP_A.US,D,20240404,000000,18.16,18.35,18.16,18.21,5730,0
+BEP_A.US,D,20240405,000000,18.25,18.4002,18.25,18.25,16756,0
+BEP_A.US,D,20240408,000000,18.25,18.25,18.02,18.1,14525,0
+BEP_A.US,D,20240409,000000,18.3,18.4,18.3,18.305,3337,0
+BEP_A.US,D,20240410,000000,18.11,18.11,17.8994,17.9,9914,0
+BEP_A.US,D,20240411,000000,17.95,17.95,17.82,17.82,8293,0
+BEP_A.US,D,20240412,000000,17.68,17.71,17.46,17.58,8378,0
+BEP_A.US,D,20240415,000000,17.41,17.41,16.99,17.28,13627,0
+BEP_A.US,D,20240416,000000,17.16,17.3,17.15,17.23,8460,0
+BEP_A.US,D,20240417,000000,17.38,17.6,17.16,17.37,2954,0
+BEP_A.US,D,20240418,000000,17.43,17.43,16.87,17.07,12836,0
+BEP_A.US,D,20240419,000000,16.91,17.21,16.91,17.11,14490,0
+BEP_A.US,D,20240422,000000,17,17.16,16.8301,17.05,8921,0
+BEP_A.US,D,20240423,000000,17.01,17.3608,17.01,17.21,2997,0
+BEP_A.US,D,20240424,000000,17.12,17.2854,17.12,17.21,4164,0
+BEP_A.US,D,20240425,000000,17.17,17.17,17.04,17.17,3017,0
+BEP_A.US,D,20240426,000000,17.3,17.46,17.3,17.4599,7307,0
+BEP_A.US,D,20240429,000000,17.27,17.52,17.27,17.52,5146,0
+BEP_A.US,D,20240430,000000,17.2936,17.375,16.9078,17,24178,0
+BEP_A.US,D,20240501,000000,17.31,17.4,17.15,17.3999,7148,0
+BEP_A.US,D,20240502,000000,17.52,17.64,17.38,17.59,13279,0
+BEP_A.US,D,20240503,000000,17.62,17.88,17.62,17.88,4462,0
+BEP_A.US,D,20240506,000000,17.63,17.9711,17.63,17.87,10785,0
+BEP_A.US,D,20240507,000000,17.87,18,17.87,18,4037,0
+BEP_A.US,D,20240508,000000,18,18,17.37,17.595,16061,0
+BEP_A.US,D,20240509,000000,17.64,17.66,17.4,17.59,9228,0
+BEP_A.US,D,20240510,000000,17.5,18.2551,17.41,18.2551,32151,0
+BEP_A.US,D,20240513,000000,18.24,18.26,18.0833,18.26,19612,0
+BEP_A.US,D,20240514,000000,18.33,18.56,18.3,18.38,14020,0
+BEP_A.US,D,20240515,000000,18.48,18.76,18.3901,18.5495,12876,0
+BEP_A.US,D,20240516,000000,18.71,18.7399,18.65,18.7399,10958,0
+BEP_A.US,D,20240517,000000,18.69,18.69,18.5,18.64,5380,0
+BEP_A.US,D,20240520,000000,18.68,18.93,18.65,18.876,5187,0
+BEP_A.US,D,20240521,000000,18.66,18.9199,18.66,18.7,3586,0
+BEP_A.US,D,20240522,000000,18.8303,18.88,18.3,18.3,16521,0
+BEP_A.US,D,20240523,000000,18.3,18.39,18.2,18.39,9110,0
+BEP_A.US,D,20240524,000000,18.6599,18.6894,18.38,18.6588,3771,0
+BEP_A.US,D,20240528,000000,18.56,18.95,18.56,18.6,11624,0
+BEP_A.US,D,20240529,000000,18.6,18.65,18.41,18.6,9743,0
+BEP_A.US,D,20240530,000000,18.41,18.65,18.41,18.4501,5628,0
+BEP_A.US,D,20240531,000000,18.4502,18.98,18.3,18.3,4929,0
+BEP_A.US,D,20240603,000000,18.99,18.99,18.3,18.3,7302,0
+BEP_A.US,D,20240604,000000,18.36,18.36,18.36,18.36,409,0
+BEP_A.US,D,20240605,000000,18.3,18.4959,18.3,18.3805,4885,0
+BEP_A.US,D,20240606,000000,18.7494,18.75,18.565,18.75,1510,0
+BEP_A.US,D,20240607,000000,18.7262,18.7262,18.6227,18.6362,1923,0
+BEP_A.US,D,20240610,000000,18.53,18.53,18.53,18.53,379,0
+BEP_A.US,D,20240611,000000,18.4,18.49,18.3,18.49,2879,0
+BEP_A.US,D,20240612,000000,18.64,18.75,18.47,18.47,7736,0
+BEP_A.US,D,20240613,000000,18.5,18.51,18.4,18.51,1536,0
+BEP_A.US,D,20240614,000000,18.74,18.75,18.53,18.5764,5037,0
+BEP_A.US,D,20240617,000000,18.75,18.75,18.51,18.5704,3134,0
+BEP_A.US,D,20240618,000000,18.75,18.75,18.61,18.61,2049,0
+BEP_A.US,D,20240620,000000,18.73,18.73,18.53,18.55,8066,0
+BEP_A.US,D,20240621,000000,18.5501,18.7091,18.4001,18.5001,5280,0
+BEP_A.US,D,20240624,000000,18.52,18.58,18.4801,18.4801,5756,0
+BEP_A.US,D,20240625,000000,18.5,18.5,18.33,18.34,6133,0
+BEP_A.US,D,20240626,000000,18.34,18.62,18.34,18.34,3133,0
+BEP_A.US,D,20240627,000000,18.46,18.46,18.34,18.34,3580,0
+BEP_A.US,D,20240628,000000,18.35,18.39,18.04,18.39,21670,0
+BEP_A.US,D,20240701,000000,18.3,18.345,18.3,18.33,2047,0
+BEP_A.US,D,20240702,000000,18.32,18.4647,18.32,18.4647,5362,0
+BEP_A.US,D,20240703,000000,18.4,18.7,18.4,18.7,2163,0
+BEP_A.US,D,20240705,000000,18.7,18.7001,18.65,18.7001,7547,0
+BEP_A.US,D,20240708,000000,18.92,18.92,18.4801,18.6031,6553,0
+BEP_A.US,D,20240709,000000,18.62,18.62,18.31,18.31,4032,0
+BEP_A.US,D,20240710,000000,18.33,18.4839,18.31,18.37,6376,0
+BEP_A.US,D,20240711,000000,18.44,18.5999,18.44,18.535,8472,0
+BEP_A.US,D,20240712,000000,18.51,18.75,18.51,18.725,4361,0
+BEP_A.US,D,20240715,000000,18.6,18.68,18.44,18.55,5034,0
+BEP_A.US,D,20240716,000000,18.62,18.69,18.544,18.69,9440,0
+BEP_A.US,D,20240717,000000,18.5001,18.69,18.5001,18.6458,2228,0
+BEP_A.US,D,20240718,000000,18.49,18.6012,18.36,18.4901,3347,0
+BEP_A.US,D,20240719,000000,18.4,18.4017,18.4,18.4017,1671,0
+BEP_A.US,D,20240722,000000,18.46,18.69,18.46,18.5962,7759,0
+BEP_A.US,D,20240723,000000,18.4,18.56,18.4,18.4699,6320,0
+BEP_A.US,D,20240724,000000,18.74,18.8,18.6,18.8,6831,0
+BEP_A.US,D,20240725,000000,18.79,18.79,18.6,18.6188,5795,0
+BEP_A.US,D,20240726,000000,18.6,18.8,18.6,18.7899,8501,0
+BEP_A.US,D,20240729,000000,18.66,18.93,18.66,18.75,5084,0
+BEP_A.US,D,20240730,000000,18.75,18.75,18.75,18.75,722,0
+BEP_A.US,D,20240731,000000,18.75,18.96,18.65,18.96,12082,0
+BEP_A.US,D,20240801,000000,18.96,19.04,18.65,19.0399,6925,0
+BEP_A.US,D,20240802,000000,19.2101,19.435,19.21,19.26,7433,0
+BEP_A.US,D,20240805,000000,19.23,19.45,19,19.27,9682,0
+BEP_A.US,D,20240806,000000,19.34,19.34,18.85,19.2899,3982,0
+BEP_A.US,D,20240807,000000,19.29,19.42,18.9101,19.4,3460,0
+BEP_A.US,D,20240808,000000,19.35,19.35,19.05,19.15,5162,0
+BEP_A.US,D,20240809,000000,19.24,19.36,19.24,19.36,840,0
+BEP_A.US,D,20240812,000000,19.338,19.41,19.03,19.03,4352,0
+BEP_A.US,D,20240813,000000,19.03,19.47,19.03,19.47,2938,0
+BEP_A.US,D,20240814,000000,19.19,19.4536,19.19,19.43,10952,0
+BEP_A.US,D,20240815,000000,19.7,20.16,19.7,20.1299,8280,0
+BEP_A.US,D,20240816,000000,20.16,20.4,20.124,20.37,7358,0
+BEP_A.US,D,20240819,000000,20.45,20.77,20.45,20.73,4256,0
+BEP_A.US,D,20240820,000000,20.7,20.73,20.24,20.73,6137,0
+BEP_A.US,D,20240821,000000,20.69,20.69,20.65,20.65,1482,0
+BEP_A.US,D,20240822,000000,20.706,20.73,20.22,20.73,4294,0
+BEP_A.US,D,20240823,000000,20.43,20.48,20.16,20.44,13801,0
+BEP_A.US,D,20240826,000000,20.52,20.52,20.2902,20.32,4121,0
+BEP_A.US,D,20240827,000000,20.34,20.4395,20.2003,20.22,3041,0
+BEP_A.US,D,20240828,000000,20.435,20.44,20.21,20.44,2530,0
+BEP_A.US,D,20240829,000000,20.25,20.35,20.23,20.3,3974,0
+BEP_A.US,D,20240830,000000,20.23,20.38,20,20.38,14399,0
+BEP_A.US,D,20240903,000000,20.32,20.32,19.9,19.925,4648,0
+BEP_A.US,D,20240904,000000,20.05,20.25,20.05,20.25,1518,0
+BEP_A.US,D,20240905,000000,20.36,20.8993,19.61,19.73,38043,0
+BEP_A.US,D,20240906,000000,19.92,20,19.4219,19.43,8591,0
+BEP_A.US,D,20240909,000000,19.55,19.78,19.55,19.777,1979,0
+BEP_A.US,D,20240910,000000,19.77,19.89,19.77,19.87,1963,0
+BEP_A.US,D,20240911,000000,19.9,19.957,19.8401,19.935,5575,0
+BEP_A.US,D,20240912,000000,20.08,20.08,20.08,20.08,729,0
+BEP_A.US,D,20240913,000000,20.1,20.34,20.1,20.32,5189,0
+BEP_A.US,D,20240916,000000,20.35,20.68,20.35,20.68,4008,0
+BEP_A.US,D,20240917,000000,20.74,20.9,20.675,20.862,5943,0
+BEP_A.US,D,20240918,000000,20.6,20.7817,20.6,20.705,4848,0
+BEP_A.US,D,20240919,000000,20.72,20.8999,20.7,20.84,4224,0
+BEP_A.US,D,20240920,000000,20.63,20.84,20.63,20.834,1891,0
+BEP_A.US,D,20240923,000000,20.89,20.9,20.8659,20.9,4395,0
+BEP_A.US,D,20240924,000000,20.8281,20.9,20.8281,20.865,3074,0
+BEP_A.US,D,20240925,000000,20.9,20.9,20.75,20.8404,3003,0
+BEP_A.US,D,20240926,000000,20.84,20.88,20.79,20.79,3655,0
+BEP_A.US,D,20240927,000000,20.84,20.91,20.7,20.75,12746,0
+BEP_A.US,D,20240930,000000,20.8492,20.85,20.39,20.65,13034,0
+BEP_A.US,D,20241001,000000,20.6499,20.65,20.58,20.61,2361,0
+BEP_A.US,D,20241003,000000,20.94,21.56,20.9,21.292,7114,0
+BEP_A.US,D,20241004,000000,21.02,21.29,21.02,21.2654,2921,0
+BEP_A.US,D,20241007,000000,21.29,21.46,21,21.22,4343,0
+BEP_A.US,D,20241008,000000,20.91,21.37,20.91,21.12,3713,0
+BEP_A.US,D,20241009,000000,20.98,21.7399,20.98,20.98,2776,0
+BEP_A.US,D,20241010,000000,21.1,21.1,20.67,20.67,3075,0
+BEP_A.US,D,20241011,000000,20.6788,21.4499,20.61,21.38,2907,0
+BEP_A.US,D,20241014,000000,21.38,21.94,21.38,21.94,5579,0
+BEP_A.US,D,20241015,000000,21.66,22.06,21.37,22.06,9418,0
+BEP_A.US,D,20241016,000000,22.0709,22.0861,22.0601,22.0861,2490,0
+BEP_A.US,D,20241017,000000,22.01,22.2,22.01,22.176,7210,0
+BEP_A.US,D,20241018,000000,22.29,22.29,22.19,22.19,690,0
+BEP_A.US,D,20241021,000000,22.07,22.11,21.45,21.5443,4259,0
+BEP_A.US,D,20241022,000000,21.5,21.89,21.5,21.5301,4537,0
+BEP_A.US,D,20241023,000000,21.29,21.68,21.27,21.2811,4397,0
+BEP_A.US,D,20241024,000000,21.27,21.445,21.27,21.4095,1694,0
+BEP_A.US,D,20241025,000000,21.625,21.635,21.4848,21.5105,1158,0
+BEP_A.US,D,20241028,000000,21.45,21.4956,21,21,1469,0
+BEP_A.US,D,20241029,000000,21,21.0499,20.6899,21.0499,3428,0
+BEP_A.US,D,20241030,000000,21.51,21.51,21.05,21.05,1415,0
+BEP_A.US,D,20241031,000000,20.78,20.78,20.27,20.27,31846,0
+BEP_A.US,D,20241101,000000,20.54,20.58,20.01,20.01,10212,0
+BEP_A.US,D,20241104,000000,20.07,20.3,20.07,20.3,3925,0
+BEP_A.US,D,20241105,000000,20.3667,20.84,20.25,20.84,8738,0
+BEP_A.US,D,20241106,000000,20.29,20.5,20.25,20.32,17531,0
+BEP_A.US,D,20241107,000000,20.52,20.52,20.31,20.31,1430,0
+BEP_A.US,D,20241108,000000,20.3332,21.24,20.3332,21.23,7064,0
+BEP_A.US,D,20241111,000000,21.1,21.29,20.4701,20.52,4387,0
+BEP_A.US,D,20241112,000000,20.5,20.5,20.25,20.25,3575,0
+BEP_A.US,D,20241113,000000,20.2974,20.325,19.93,19.93,5468,0
+BEP_A.US,D,20241114,000000,20.235,20.235,19.86,19.92,4861,0
+BEP_A.US,D,20241115,000000,19.74,19.74,19.52,19.6,7557,0
+BEP_A.US,D,20241118,000000,19.77,19.9,19.6,19.6,5175,0
+BEP_A.US,D,20241119,000000,19.6,19.9,19.6,19.63,3073,0
+BEP_A.US,D,20241120,000000,19.6,19.7479,19.6,19.7479,7563,0
+BEP_A.US,D,20241121,000000,19.75,19.99,19.72,19.72,2164,0
+BEP_A.US,D,20241122,000000,19.74,19.75,19.5971,19.7,5895,0
+BEP_A.US,D,20241125,000000,19.77,20.1,19.7,19.98,7280,0
+BEP_A.US,D,20241126,000000,19.7,19.72,19.03,19.27,23268,0
+BEP_A.US,D,20241127,000000,19.21,19.28,19.075,19.23,14027,0
+BEP_A.US,D,20241129,000000,19.19,19.4452,19.19,19.3,8982,0
+BEP_A.US,D,20241202,000000,19.3626,19.3626,18.84,18.84,16846,0
+BEP_A.US,D,20241203,000000,19.0124,19.0124,18.6,18.81,13102,0
+BEP_A.US,D,20241204,000000,18.84,19.4,18.84,19.19,14643,0
+BEP_A.US,D,20241205,000000,19.35,19.6687,19.34,19.6687,11578,0
+BEP_A.US,D,20241206,000000,19.7,19.73,19.58,19.58,6490,0
+BEP_A.US,D,20241209,000000,19.6,19.65,19.5,19.59,3485,0
+BEP_A.US,D,20241210,000000,19.4588,19.59,19.4588,19.59,2265,0
+BEP_A.US,D,20241211,000000,19.5118,19.69,19.45,19.45,4310,0
+BEP_A.US,D,20241212,000000,19.55,19.55,19.4,19.45,12764,0
+BEP_A.US,D,20241213,000000,19.13,19.3,18.9,19.06,9751,0
+BEP_A.US,D,20241216,000000,19.07,19.24,18.79,18.79,4130,0
+BEP_A.US,D,20241217,000000,18.8765,19.07,18.75,19,2429,0
+BEP_A.US,D,20241218,000000,19.271,19.271,18.7902,18.82,6051,0
+BEP_A.US,D,20241219,000000,18.8,18.8,18.4086,18.49,8111,0
+BEP_A.US,D,20241220,000000,18.4483,18.68,18.4483,18.65,2845,0
+BEP_A.US,D,20241223,000000,18.8,18.97,18.64,18.64,9996,0
+BEP_A.US,D,20241224,000000,18.37,18.65,18.25,18.38,7147,0
+BEP_A.US,D,20241226,000000,18.3,18.34,18.225,18.225,4140,0
+BEP_A.US,D,20241227,000000,18.3935,18.3935,18,18.08,10686,0
+BEP_A.US,D,20241230,000000,18.0665,18.18,17.9,18.05,4271,0
+BEP_A.US,D,20241231,000000,18.42,18.42,17.92,17.92,67920,0
+BEP_A.US,D,20250102,000000,17.9401,18.61,17.9401,18.44,6511,0
+BEP_A.US,D,20250103,000000,18.55,18.65,18.45,18.614,4148,0
+BEP_A.US,D,20250106,000000,18.766,18.8,18.53,18.8,13912,0
+BEP_A.US,D,20250107,000000,18.81,18.81,18.54,18.54,2308,0
+BEP_A.US,D,20250108,000000,18.5884,18.59,18.5,18.5199,4912,0
+BEP_A.US,D,20250110,000000,18.7999,18.7999,18.4,18.4,5694,0
+BEP_A.US,D,20250113,000000,18,18.42,18,18.0699,4667,0
+BEP_A.US,D,20250114,000000,18.42,18.5083,18.09,18.498,10314,0
+BEP_A.US,D,20250115,000000,18.3,18.62,18.16,18.62,5134,0
+BEP_A.US,D,20250116,000000,18.6448,19.2276,18.6448,18.985,5334,0
+BEP_A.US,D,20250117,000000,18.855,19.09,18.5792,19.04,4265,0
+BEP_A.US,D,20250121,000000,19,19.1899,19,19.1899,5077,0
+BEP_A.US,D,20250122,000000,19.25,19.25,18.9553,18.9553,3804,0
+BEP_A.US,D,20250123,000000,19.0396,19.2,18.89,19.1778,2971,0
+BEP_A.US,D,20250124,000000,19.25,19.25,19.01,19.12,5428,0
+BEP_A.US,D,20250127,000000,19.1,19.3591,19.1,19.35,4912,0
+BEP_A.US,D,20250128,000000,19.8,19.8194,19.5,19.7,4471,0
+BEP_A.US,D,20250129,000000,19.71,19.7576,19.7,19.7417,2858,0
+BEP_A.US,D,20250130,000000,20.06,20.06,19.82,20.0599,7372,0
+BEP_A.US,D,20250131,000000,20.01,20.16,19.7,19.79,12441,0
+BEP_A.US,D,20250203,000000,19.63,19.63,19.16,19.5682,7831,0
+BEP_A.US,D,20250204,000000,19.65,19.65,19.51,19.57,5258,0
+BEP_A.US,D,20250205,000000,19.8475,19.9012,19.57,19.57,9469,0
+BEP_A.US,D,20250206,000000,19.65,19.7,19.5,19.7,5273,0
+BEP_A.US,D,20250207,000000,19.72,19.73,19.5,19.73,616,0
+BEP_A.US,D,20250210,000000,19.679,19.68,19.679,19.68,201,0
+BEP_A.US,D,20250211,000000,19.51,19.7,19.09,19.28,18384,0
+BEP_A.US,D,20250212,000000,19.19,19.19,19.0001,19.0999,3346,0
+BEP_A.US,D,20250213,000000,19.05,19.6999,19.04,19.52,3740,0
+BEP_A.US,D,20250214,000000,19.68,19.7,19.43,19.5,2987,0
+BEP_A.US,D,20250218,000000,19.44,19.9,19.43,19.7,15132,0
+BEP_A.US,D,20250219,000000,19.444,19.51,19.444,19.444,611,0
+BEP_A.US,D,20250220,000000,19.9,19.9,19.565,19.75,1304,0
+BEP_A.US,D,20250221,000000,19.53,19.75,19.53,19.62,2993,0
+BEP_A.US,D,20250224,000000,19.74,19.74,19.6905,19.6905,1285,0
+BEP_A.US,D,20250225,000000,19.69,19.74,19.5917,19.69,5398,0
+BEP_A.US,D,20250226,000000,19.6224,19.69,19.5,19.68,8708,0
+BEP_A.US,D,20250227,000000,19.68,19.68,19.51,19.6624,1891,0
+BEP_A.US,D,20250228,000000,19.4,19.6,19.26,19.26,13232,0
+BEP_A.US,D,20250303,000000,19.2797,19.5,19.25,19.5,1657,0
+BEP_A.US,D,20250304,000000,19.2775,19.5512,19.2501,19.4566,2994,0
+BEP_A.US,D,20250305,000000,19.45,19.6,19.3,19.31,3406,0
+BEP_A.US,D,20250306,000000,19.4101,19.43,19.25,19.41,2394,0
+BEP_A.US,D,20250307,000000,19.23,19.4,19.11,19.25,11076,0
+BEP_A.US,D,20250310,000000,19.11,19.3275,18.8301,18.9596,4009,0
+BEP_A.US,D,20250311,000000,18.9,19.1,18.83,18.9172,6288,0
+BEP_A.US,D,20250312,000000,18.85,19.12,18.85,19.03,3111,0
+BEP_A.US,D,20250313,000000,18.91,19.209,18.91,19.209,5624,0
+BEP_A.US,D,20250314,000000,19.15,19.25,18.99,19.1183,2573,0
+BEP_A.US,D,20250317,000000,19.1,19.35,19.1,19.33,5278,0
+BEP_A.US,D,20250318,000000,19.28,19.28,19.28,19.28,1099,0
+BEP_A.US,D,20250319,000000,19.01,19.01,18.99,18.99,1731,0
+BEP_A.US,D,20250320,000000,19.095,19.1,18.85,18.99,5433,0
+BEP_A.US,D,20250321,000000,18.99,19.3428,18.81,18.81,1030,0
+BEP_A.US,D,20250324,000000,18.8225,19.01,18.61,18.61,8241,0
+BEP_A.US,D,20250325,000000,18.66,18.75,18.52,18.55,3308,0
+BEP_A.US,D,20250326,000000,18.545,18.73,18.28,18.29,6557,0
+BEP_A.US,D,20250327,000000,18.15,18.21,18.01,18.13,11238,0
+BEP_A.US,D,20250328,000000,18.2084,18.26,18.03,18.26,3660,0
+BEP_A.US,D,20250331,000000,18.26,18.26,17.66,17.66,35282,0
+BEP_A.US,D,20250401,000000,18.1111,18.1111,17.67,18.0201,11419,0
+BEP_A.US,D,20250402,000000,17.725,18.05,17.7,17.9,7198,0
+BEP_A.US,D,20250403,000000,17.85,17.91,17.51,17.68,21150,0
+BEP_A.US,D,20250404,000000,17.5963,17.5963,16.9,17.06,9943,0
+BEP_A.US,D,20250407,000000,17.05,17.0799,16.69,16.77,8066,0
+BEP_A.US,D,20250408,000000,16.83,17.11,16.66,16.75,57029,0
+BEP_A.US,D,20250409,000000,16.19,17.25,16.07,17.09,20818,0
+BEP_A.US,D,20250410,000000,17.1608,17.165,16.91,16.91,7048,0
+BEP_A.US,D,20250411,000000,16.95,16.95,16.45,16.61,6800,0
+BEP_A.US,D,20250414,000000,16.9,17,16.62,16.99,4235,0
+BEP_A.US,D,20250415,000000,16.8436,17.18,16.62,17.0252,15955,0
+BEP_A.US,D,20250416,000000,16.945,17,16.8435,16.8435,4453,0
+BEP_A.US,D,20250417,000000,16.7634,17.3,16.7634,17.3,6925,0
+BEP_A.US,D,20250421,000000,17.1111,17.3,17.1001,17.2753,1096,0
+BEP_A.US,D,20250422,000000,17.2548,17.4673,17.04,17.35,8709,0
+BEP_A.US,D,20250423,000000,17.447,17.4854,17.3,17.33,2081,0
+BEP_A.US,D,20250424,000000,17.2749,17.48,17.1001,17.47,5685,0
+BEP_A.US,D,20250425,000000,17.479,17.49,17.1901,17.33,4473,0
+BEP_A.US,D,20250428,000000,17.41,17.49,17.2,17.31,14794,0
+BEP_A.US,D,20250429,000000,17.39,17.5,17.3,17.31,9491,0
+BEP_A.US,D,20250430,000000,17.14,17.17,16.97,16.97,8437,0
+BEP_A.US,D,20250501,000000,17.13,17.22,17.0001,17.11,4995,0
+BEP_A.US,D,20250502,000000,17.24,17.42,17.01,17.01,8020,0
+BEP_A.US,D,20250505,000000,17.15,17.29,17,17.17,8661,0
+BEP_A.US,D,20250506,000000,17.35,17.35,17,17,16122,0
+BEP_A.US,D,20250507,000000,17.1,17.1878,17,17.1,4414,0
+BEP_A.US,D,20250508,000000,17.1,17.46,17,17.14,13571,0
+BEP_A.US,D,20250509,000000,17.35,17.38,17.19,17.35,8670,0
+BEP_A.US,D,20250512,000000,17.4711,17.62,17,17.34,85205,0
+BEP_A.US,D,20250513,000000,17.3,18.0219,17.3,17.74,22991,0
+BEP_A.US,D,20250514,000000,18.2728,18.2728,17.5,17.626,9162,0
+BEP_A.US,D,20250515,000000,18.49,19.9,17.5,18.65,28473,0
+BEP_A.US,D,20250516,000000,18.395,18.65,18.1501,18.1501,2395,0
+BEP_A.US,D,20250519,000000,18.085,18.8799,18.085,18.8799,5601,0
+BEP_A.US,D,20250520,000000,18.9,18.93,18.72,18.72,8589,0
+BEP_A.US,D,20250521,000000,18.355,18.75,17.6601,17.84,14935,0
+BEP_A.US,D,20250522,000000,18.19,18.87,17.81,18.28,18763,0
+BEP_A.US,D,20250523,000000,17.8351,18.247,17.7,17.8,14500,0
+BEP_A.US,D,20250527,000000,17.88,17.9258,17.8406,17.86,5041,0
+BEP_A.US,D,20250528,000000,17.905,18.28,17.8,17.81,28308,0
+BEP_A.US,D,20250529,000000,17.87,17.88,17.55,17.575,7382,0
+BEP_A.US,D,20250530,000000,17.58,18,17.31,17.31,8739,0
+BEP_A.US,D,20250602,000000,17.65,17.65,17.27,17.3,9902,0
+BEP_A.US,D,20250603,000000,17.39,17.4,17.05,17.19,17718,0
+BEP_A.US,D,20250604,000000,17.18,17.18,17.045,17.045,11543,0
+BEP_A.US,D,20250605,000000,17.3647,17.3647,17.0982,17.14,5816,0
+BEP_A.US,D,20250606,000000,17.3,17.32,17,17.023,2852,0
+BEP_A.US,D,20250609,000000,17.0953,17.33,16.9267,17.02,10915,0
+BEP_A.US,D,20250610,000000,17.4,17.42,17.01,17.01,5565,0
+BEP_A.US,D,20250611,000000,17.235,17.244,17.05,17.05,6574,0
+BEP_A.US,D,20250612,000000,17.11,17.2,17.01,17.08,5853,0
+BEP_A.US,D,20250613,000000,16.85,16.995,16.8,16.93,9245,0
+BEP_A.US,D,20250616,000000,17.09,17.34,17.09,17.2,8309,0
+BEP_A.US,D,20250617,000000,17.175,17.23,17.1,17.1418,2945,0
+BEP_A.US,D,20250618,000000,17.28,17.28,17.15,17.25,4091,0
+BEP_A.US,D,20250620,000000,17.22,17.39,17.17,17.28,6340,0
+BEP_A.US,D,20250623,000000,17.08,17.39,17.03,17.08,16241,0
+BEP_A.US,D,20250624,000000,17.255,17.49,17.15,17.15,32042,0
+BEP_A.US,D,20250625,000000,17.175,17.31,17.1,17.215,31761,0
+BEP_A.US,D,20250626,000000,17.44,17.53,17.4,17.44,8512,0
+BEP_A.US,D,20250627,000000,17.41,17.47,17.395,17.395,4107,0
+BEP_A.US,D,20250630,000000,17.395,17.62,17.33,17.33,16076,0
+BEP_A.US,D,20250701,000000,17.57,17.6793,17.54,17.67,3642,0
+BEP_A.US,D,20250702,000000,17.4895,17.7,17.4895,17.7,3650,0
+BEP_A.US,D,20250703,000000,17.7,18.35,17.7,18.12,22347,0
+BEP_A.US,D,20250707,000000,18.25,18.44,18.05,18.14,6862,0
+BEP_A.US,D,20250708,000000,18.34,18.5,18.25,18.49,6680,0
+BEP_A.US,D,20250709,000000,18.45,18.58,18.45,18.48,801,0
+BEP_A.US,D,20250710,000000,18.44,18.6451,18.44,18.6451,9105,0
+BEP_A.US,D,20250711,000000,18.58,18.74,18.45,18.695,8432,0
+BEP_A.US,D,20250714,000000,18.73,18.81,18.73,18.76,8311,0
+BEP_A.US,D,20250715,000000,18.93,18.93,18.5,18.53,9421,0
+BEP_A.US,D,20250716,000000,18.35,18.53,18.35,18.4,9921,0
+BEP_A.US,D,20250717,000000,18.6,18.86,18.5,18.52,5535,0
+BEP_A.US,D,20250718,000000,18.82,18.83,18.5657,18.5657,2740,0
+BEP_A.US,D,20250721,000000,18.83,18.83,18.49,18.49,2195,0
+BEP_A.US,D,20250722,000000,18.515,18.525,18.48,18.48,1680,0
+BEP_A.US,D,20250723,000000,18.54,18.54,18.42,18.46,10004,0
+BEP_A.US,D,20250724,000000,18.59,18.59,18.5,18.52,827,0
+BEP_A.US,D,20250725,000000,18.55,18.55,18.55,18.55,874,0
+BEP_A.US,D,20250728,000000,18.7999,18.8,18.59,18.65,6515,0
+BEP_A.US,D,20250729,000000,18.7,18.73,18.66,18.687,3731,0
+BEP_A.US,D,20250730,000000,18.75,18.8,18.75,18.75,1498,0
+BEP_A.US,D,20250731,000000,18.75,18.88,18.64,18.64,13068,0
+BEP_A.US,D,20250801,000000,18.91,19.23,18.7358,18.8101,8709,0
+BEP_A.US,D,20250804,000000,18.9,19.13,18.9,19.01,3528,0
+BEP_A.US,D,20250805,000000,18.9999,19,18.9967,19,3408,0
+BEP_A.US,D,20250806,000000,19.01,19.03,18.935,19,6913,0
+BEP_A.US,D,20250807,000000,19.19,19.3745,19.1625,19.1625,2744,0
+BEP_A.US,D,20250808,000000,19.12,19.2,19.05,19.1708,1748,0
+BEP_A.US,D,20250811,000000,19.255,19.38,19.255,19.3147,1888,0
+BEP_A.US,D,20250812,000000,19.3,19.39,19.3,19.3,3931,0
+BEP_A.US,D,20250813,000000,19.29,19.3673,19.25,19.35,6668,0
+BEP_A.US,D,20250814,000000,19.3141,19.35,19.25,19.3,3433,0
+BEP_A.US,D,20250815,000000,19.16,19.17,19.13,19.17,2771,0
+BEP_A.US,D,20250818,000000,19.26,19.26,19.04,19.04,5597,0
+BEP_A.US,D,20250819,000000,19.2176,19.35,19.2176,19.27,7197,0
+BEP_A.US,D,20250820,000000,19.39,19.39,19.205,19.36,1571,0
+BEP_A.US,D,20250821,000000,19.29,19.3352,19.1904,19.24,1055,0
+BEP_A.US,D,20250822,000000,19.22,19.38,19.22,19.3,12814,0
+BEP_A.US,D,20250825,000000,19.18,19.27,19.18,19.21,3442,0
+BEP_A.US,D,20250826,000000,19.32,19.35,19.12,19.22,8986,0
+BEP_A.US,D,20250827,000000,19.1042,19.1042,19.06,19.06,1034,0
+BEP_A.US,D,20250828,000000,19.34,19.34,19.05,19.0501,16331,0
+BEP_A.US,D,20250829,000000,19,19.1434,18.14,18.14,27047,0
+BEP_A.US,D,20250902,000000,18.5,18.5,18.14,18.26,11713,0
+BEP_A.US,D,20250903,000000,18.39,18.8299,18.18,18.32,12909,0
+BEP_A.US,D,20250904,000000,18.65,18.8,18.4004,18.6,6932,0
+BEP_A.US,D,20250905,000000,18.55,18.6799,18.315,18.6799,12852,0
+BEP_A.US,D,20250908,000000,18.6001,18.8,18.49,18.49,2235,0
+BEP_A.US,D,20250909,000000,18.66,18.7,18.51,18.6636,3172,0
+BEP_A.US,D,20250910,000000,18.57,18.73,18.57,18.72,973,0
+BEP_A.US,D,20250911,000000,18.79,19.37,18.78,19.31,7140,0
+BEP_A.US,D,20250912,000000,19.31,19.4099,19.25,19.3,4854,0
+BEP_A.US,D,20250915,000000,19.42,19.42,19.3,19.35,6049,0
+BEP_A.US,D,20250916,000000,19.4,19.4,19.33,19.4,4880,0
+BEP_A.US,D,20250917,000000,19.3104,19.57,19.3104,19.57,6659,0
+BEP_A.US,D,20250918,000000,19.46,19.48,19.38,19.38,4018,0
+BEP_A.US,D,20250919,000000,19.48,19.6098,19.48,19.51,12013,0
+BEP_A.US,D,20250922,000000,19.39,19.5849,19.38,19.47,5745,0
+BEP_A.US,D,20250923,000000,19.4376,19.49,18.67,18.8,19940,0
+BEP_A.US,D,20250924,000000,18.8174,18.918,18.5,18.6142,5695,0
+BEP_A.US,D,20250925,000000,18.83,19.05,18.83,19.01,1244,0
+BEP_A.US,D,20250926,000000,18.9653,18.99,18.88,18.955,1616,0
+BEP_A.US,D,20250929,000000,18.95,18.95,18.95,18.95,605,0
+BEP_A.US,D,20250930,000000,19,19.21,18.91,18.91,9871,0
+BEP_A.US,D,20251001,000000,19.14,19.15,18.7551,18.9403,12281,0
+BEP_A.US,D,20251002,000000,19.14,19.14,18.93,19.14,1331,0
+BEP_A.US,D,20251003,000000,19.18,19.18,19,19,15023,0
+BEP_A.US,D,20251006,000000,19.0017,19.15,19,19.05,17132,0
+BEP_A.US,D,20251007,000000,19.06,19.17,19.01,19.025,15806,0
+BEP_A.US,D,20251008,000000,19.2024,19.2024,18.91,18.93,2898,0
+BEP_A.US,D,20251009,000000,19.19,19.19,18.86,18.86,3441,0
+BEP_A.US,D,20251010,000000,18.87,18.9,18.5,18.5,5565,0
+BEP_A.US,D,20251013,000000,18.56,18.63,18.38,18.6,6612,0
+BEP_A.US,D,20251014,000000,18.65,18.75,18.4,18.4,2246,0
+BEP_A.US,D,20251015,000000,18.49,18.49,18.18,18.49,9213,0
+BEP_A.US,D,20251016,000000,18.5008,18.61,18.5,18.5,3138,0
+BEP_A.US,D,20251017,000000,18.51,18.61,18.16,18.345,8986,0
+BEP_A.US,D,20251020,000000,18.62,18.75,18.38,18.56,2751,0
+BEP_A.US,D,20251021,000000,18.5388,18.56,18.5388,18.54,1708,0
+BEP_A.US,D,20251022,000000,18.4,18.56,18.4,18.4075,5270,0
+BEP_A.US,D,20251023,000000,18.41,18.4621,18.41,18.4499,4093,0
+BEP_A.US,D,20251024,000000,18.4,18.56,18.4,18.56,3268,0
+BEP_A.US,D,20251027,000000,18.55,18.58,18.46,18.57,3575,0
+BEP_A.US,D,20251028,000000,18.5716,18.79,18.5,18.72,9296,0
+BEP_A.US,D,20251029,000000,18.59,18.79,18.43,18.52,9220,0
+BEP_A.US,D,20251030,000000,18.64,18.64,18.5201,18.5201,6252,0
+BEP_A.US,D,20251031,000000,18.5,18.62,18.06,18.06,28898,0
+BEP_A.US,D,20251103,000000,18.06,18.23,17.9776,18,13450,0
+BEP_A.US,D,20251104,000000,18,18,17.87,17.92,5660,0
+BEP_A.US,D,20251105,000000,17.87,17.99,17.87,17.9774,4445,0
+BEP_A.US,D,20251106,000000,17.99,17.99,17.88,17.9495,10797,0
+BEP_A.US,D,20251107,000000,17.875,17.945,17.87,17.9,5013,0
+BEP_A.US,D,20251110,000000,17.98,18.05,17.9416,18.02,4408,0
+BEP_A.US,D,20251111,000000,17.92,17.98,17.91,17.95,5413,0
+BEP_A.US,D,20251112,000000,17.9413,17.9413,17.83,17.88,6205,0
+BEP_A.US,D,20251113,000000,17.93,17.98,17.89,17.89,4785,0
+BEP_A.US,D,20251114,000000,17.8,17.92,17.7,17.777,6152,0
+BEP_A.US,D,20251117,000000,17.78,17.835,17.78,17.815,1681,0
+BEP_A.US,D,20251118,000000,17.835,17.835,17.75,17.75,1107,0
+BEP_A.US,D,20251119,000000,17.725,17.75,17.72,17.75,3012,0
+BEP_A.US,D,20251120,000000,17.766,17.821,17.42,17.45,10922,0
+BEP_A.US,D,20251121,000000,17.6017,17.6017,17.25,17.47,13179,0
+BEP_A.US,D,20251124,000000,17.47,17.87,17.47,17.55,4957,0
+BEP_A.US,D,20251125,000000,17.7585,17.7999,17.53,17.74,7050,0
+BEP_A.US,D,20251126,000000,17.77,17.96,17.7245,17.81,6311,0
+BEP_A.US,D,20251128,000000,17.82,17.9599,17.765,17.8851,4158,0
+BEP_A.US,D,20251201,000000,17.85,17.96,17.85,17.93,10746,0
+BEP_A.US,D,20251202,000000,17.96,17.96,17.95,17.95,900,0
+BEP_A.US,D,20251203,000000,17.8804,17.95,17.8804,17.9413,5793,0
+BEP_A.US,D,20251204,000000,17.99,18.02,17.75,17.79,19850,0
+BEP_A.US,D,20251205,000000,17.7799,18.02,17.7799,17.95,8971,0
+BEP_A.US,D,20251208,000000,17.81,18.2399,17.81,18.1,2355,0
+BEP_A.US,D,20251209,000000,17.88,18,17.8,18,6826,0
+BEP_A.US,D,20251210,000000,17.88,17.915,17.88,17.91,1428,0
+BEP_A.US,D,20251211,000000,17.91,18.06,17.75,17.8,20858,0
+BEP_A.US,D,20251212,000000,17.8,18.04,17.69,17.9025,15044,0
+BEP_A.US,D,20251215,000000,17.8204,17.8204,17.64,17.7,13824,0
+BEP_A.US,D,20251216,000000,17.7874,17.97,17.5,17.83,15070,0
+BEP_A.US,D,20251217,000000,17.81,17.8499,17.7125,17.76,3149,0
+BEP_A.US,D,20251218,000000,18.05,18.05,17.66,17.774,3804,0
+BEP_A.US,D,20251219,000000,18.05,18.05,17.6,17.775,21320,0
+BEP_A.US,D,20251222,000000,17.6,18.05,17.6,18.02,16490,0
+BEP_A.US,D,20251223,000000,18.04,18.0832,17.97,18.0832,4938,0
+BEP_A.US,D,20251224,000000,18.1,18.1,18,18.05,1542,0
+BEP_A.US,D,20251226,000000,18.0499,18.05,17.875,18.05,9909,0
+BEP_A.US,D,20251229,000000,18.11,18.46,18.0658,18.46,20015,0
+BEP_A.US,D,20251230,000000,18.46,18.5,18.2501,18.4,14865,0
+BEP_A.US,D,20251231,000000,18.4614,18.5,18.25,18.25,23847,0
+BEP_A.US,D,20260102,000000,18.4304,18.4304,18.2501,18.3,2544,0
+BEP_A.US,D,20260105,000000,18.3,18.4283,18.14,18.14,2277,0
+BEP_A.US,D,20260106,000000,18.14,18.378,17.9965,18.0758,3270,0
+BEP_A.US,D,20260107,000000,18.15,18.32,18.11,18.1501,7102,0
+BEP_A.US,D,20260108,000000,18.31,18.31,18.09,18.1,3310,0
+BEP_A.US,D,20260109,000000,18.36,18.46,18.18,18.21,34707,0
+BEP_A.US,D,20260112,000000,18.23,18.45,18.1301,18.2,27170,0
+BEP_A.US,D,20260113,000000,18.36,18.43,18.25,18.43,10375,0
+BEP_A.US,D,20260114,000000,18.47,18.47,18.26,18.42,7714,0
+BEP_A.US,D,20260115,000000,17.89,18.47,17.89,18.44,7098,0
+BEP_A.US,D,20260116,000000,18.38,18.41,18.21,18.25,3670,0
+BEP_A.US,D,20260120,000000,18.13,18.25,18.08,18.13,9982,0
+BEP_A.US,D,20260121,000000,18.2564,18.44,18.15,18.44,5960,0
+BEP_A.US,D,20260122,000000,18.32,18.4,18.25,18.34,12696,0
+BEP_A.US,D,20260123,000000,18.4,18.67,18.28,18.4901,22802,0
+BEP_A.US,D,20260126,000000,18.4246,18.4246,18.32,18.4,6063,0
+BEP_A.US,D,20260127,000000,18.37,18.4675,18.28,18.38,12312,0
+BEP_A.US,D,20260128,000000,18.16,18.32,18.1,18.2,3551,0
+BEP_A.US,D,20260129,000000,18.1,18.24,18.1,18.13,4769,0
+BEP_A.US,D,20260130,000000,18.24,18.31,17.96,17.96,15888,0
+BEP_A.US,D,20260202,000000,18.2465,18.2465,18.0401,18.0401,2117,0
+BEP_A.US,D,20260203,000000,18.05,18.18,17.93,17.93,7494,0
+BEP_A.US,D,20260204,000000,18.025,18.0266,17.85,17.9,2305,0
+BEP_A.US,D,20260205,000000,18.1,18.1,17.95,18.1,391,0
+BEP_A.US,D,20260206,000000,18.05,18.2805,18,18.27,10096,0
+BEP_A.US,D,20260209,000000,18.22,18.28,18.22,18.28,5106,0
+BEP_A.US,D,20260210,000000,18.34,18.4,18.28,18.28,6097,0
+BEP_A.US,D,20260211,000000,18.28,18.365,18.28,18.36,1501,0
+BEP_A.US,D,20260212,000000,18.543,18.543,18.543,18.543,279,0
+BEP_A.US,D,20260213,000000,18.42,18.5001,18.42,18.5001,853,0
+BEP_A.US,D,20260217,000000,18.56,18.59,18.46,18.59,9862,0
+BEP_A.US,D,20260218,000000,18.6,18.74,18.4,18.4024,13823,0

daily/us/nyse stocks/1/bfap.us.txt

@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFAP.US,D,20250409,000000,19.88,20.1999,19.88,20.1999,111,0
+BFAP.US,D,20250410,000000,20,20,19.983,19.983,295,0
+BFAP.US,D,20250411,000000,20.4,20.42,20.26,20.3501,1231,0
+BFAP.US,D,20250414,000000,20.52,20.52,20.5006,20.5006,308,0
+BFAP.US,D,20250415,000000,20.5,20.71,20.4629,20.4629,663,0
+BFAP.US,D,20250416,000000,20.48,20.67,20.4692,20.4692,406,0
+BFAP.US,D,20250425,000000,21.41,21.41,21.3483,21.3483,114,0
+BFAP.US,D,20250428,000000,21.29,21.31,21.29,21.31,698,0
+BFAP.US,D,20250501,000000,21.53,21.57,21.43,21.4852,1074,0
+BFAP.US,D,20250502,000000,21.5286,21.5286,21.5013,21.5013,185,0
+BFAP.US,D,20250509,000000,22.06,22.14,22.06,22.076,1060,0
+BFAP.US,D,20250513,000000,22.25,22.27,22.2013,22.2013,790,0
+BFAP.US,D,20250515,000000,22.14,22.1838,22.14,22.1838,200,0
+BFAP.US,D,20250516,000000,22.27,22.28,22.2245,22.2245,1385,0
+BFAP.US,D,20250520,000000,22.45,22.4501,22.39,22.4501,949,0
+BFAP.US,D,20250521,000000,22.45,22.5166,22.34,22.5166,1614,0
+BFAP.US,D,20250522,000000,22.6905,22.77,22.6769,22.6769,884,0
+BFAP.US,D,20250528,000000,22.57,22.57,22.4801,22.4801,106,0
+BFAP.US,D,20250603,000000,22.61,22.67,22.53,22.6045,2976,0
+BFAP.US,D,20250606,000000,22.58,22.58,22.4763,22.4763,652,0
+BFAP.US,D,20250609,000000,22.89,22.92,22.77,22.91,1912,0
+BFAP.US,D,20250610,000000,22.9599,22.9599,22.82,22.9453,5048,0
+BFAP.US,D,20250611,000000,23.05,23.05,22.85,22.9152,12044,0
+BFAP.US,D,20250612,000000,22.9,22.9,22.79,22.79,2414,0
+BFAP.US,D,20250613,000000,22.67,22.7,22.6236,22.6251,1010,0
+BFAP.US,D,20250616,000000,22.875,22.9551,22.875,22.9551,344,0
+BFAP.US,D,20250617,000000,22.7,22.7,22.46,22.6614,854,0
+BFAP.US,D,20250618,000000,22.61,22.61,22.599,22.599,766,0
+BFAP.US,D,20250620,000000,22.8,22.8,22.5785,22.5785,2575,0
+BFAP.US,D,20250624,000000,22.8698,22.8698,22.8555,22.8555,217,0
+BFAP.US,D,20250625,000000,22.95,23.09,22.95,23.0599,201,0
+BFAP.US,D,20250626,000000,23.045,23.15,23.045,23.0881,1158,0
+BFAP.US,D,20250627,000000,23.12,23.1399,22.99,22.9975,1195094,0
+BFAP.US,D,20250630,000000,23.14,23.22,23.14,23.156,1865,0
+BFAP.US,D,20250701,000000,23.11,23.12,22.9942,22.9942,1788,0
+BFAP.US,D,20250702,000000,23.215,23.3263,23.215,23.3263,655,0
+BFAP.US,D,20250707,000000,23.33,23.35,23.275,23.35,1172,0
+BFAP.US,D,20250708,000000,23.32,23.48,23.32,23.3851,12358,0
+BFAP.US,D,20250709,000000,23.435,23.6051,23.435,23.6051,2800,0
+BFAP.US,D,20250710,000000,23.74,23.75,23.6719,23.6719,4000,0
+BFAP.US,D,20250711,000000,24.1299,24.1299,24.0205,24.0642,2822,0
+BFAP.US,D,20250714,000000,24.2999,24.56,24.2375,24.2375,1294,0
+BFAP.US,D,20250715,000000,24.03,24.2,23.9459,23.9459,471,0
+BFAP.US,D,20250716,000000,24.12,24.12,24.081,24.081,289963,0
+BFAP.US,D,20250717,000000,24.025,24.1296,24.025,24.1296,1106,0
+BFAP.US,D,20250718,000000,24.0872,24.1,24.0106,24.0106,247505,0
+BFAP.US,D,20250721,000000,24.0838,24.0999,23.9079,23.9079,791,0
+BFAP.US,D,20250722,000000,24.14,24.18,24.061,24.061,918,0
+BFAP.US,D,20250723,000000,23.92,24.0346,23.92,24.0346,475,0
+BFAP.US,D,20250724,000000,23.9506,24.1825,23.9506,24.0553,1329,0
+BFAP.US,D,20250725,000000,23.77,23.9051,23.73,23.9051,1720322,0
+BFAP.US,D,20250728,000000,24.1085,24.12,23.99,24.1,3461,0
+BFAP.US,D,20250806,000000,24.0887,24.0887,24.0153,24.0153,693,0
+BFAP.US,D,20250807,000000,24.12,24.1388,24.11,24.1357,545,0
+BFAP.US,D,20250808,000000,24.03,24.111,24.03,24.0956,1238,0
+BFAP.US,D,20250811,000000,24.23,24.41,24.2223,24.2223,486,0
+BFAP.US,D,20250812,000000,24.31,24.31,24.19,24.271,403,0
+BFAP.US,D,20250818,000000,24.06,24.1148,24.06,24.1148,102,0
+BFAP.US,D,20250819,000000,24.01,24.01,23.9203,23.9203,263,0
+BFAP.US,D,20250826,000000,23.91,23.9882,23.91,23.9882,362,0
+BFAP.US,D,20250827,000000,24.13,24.13,24.0662,24.0662,2109,0
+BFAP.US,D,20250828,000000,24.09,24.21,24.05,24.075,1662,0
+BFAP.US,D,20250909,000000,23.99,24.0663,23.99,24.0663,9416,0
+BFAP.US,D,20250910,000000,24.21,24.2559,24.21,24.2559,121,0
+BFAP.US,D,20250915,000000,24.2901,24.3753,24.2901,24.3753,195,0
+BFAP.US,D,20250923,000000,24.1401,24.1401,24.0851,24.0851,500,0
+BFAP.US,D,20250925,000000,23.95,23.95,23.8044,23.8044,2450,0
+BFAP.US,D,20250929,000000,24.235,24.2855,24.235,24.2855,100,0
+BFAP.US,D,20251007,000000,24.58,24.615,24.58,24.615,544,0
+BFAP.US,D,20251008,000000,24.6,24.6901,24.58,24.6901,2200,0
+BFAP.US,D,20251009,000000,24.56,24.6,24.53,24.6,998,0
+BFAP.US,D,20251028,000000,24.29,24.3301,24.29,24.3301,183,0
+BFAP.US,D,20251124,000000,21.27,21.7348,21.27,21.7348,212,0
+BFAP.US,D,20251125,000000,21.41,21.4503,21.38,21.4503,2053,0
+BFAP.US,D,20251202,000000,21.7496,22.23,21.69,22.0167,1158,0
+BFAP.US,D,20251209,000000,22.14,22.435,22.13,22.435,1234,0
+BFAP.US,D,20251211,000000,22.01,22.2799,22,22.2799,232,0
+BFAP.US,D,20251230,000000,18.34,18.47,18.1852,18.1852,4257,0
+BFAP.US,D,20251231,000000,18.3,18.367,18.1502,18.1502,2261,0
+BFAP.US,D,20260102,000000,18.67,18.67,18.502,18.502,1442,0
+BFAP.US,D,20260106,000000,18.84,18.8907,18.83,18.8907,1492,0
+BFAP.US,D,20260107,000000,18.64,18.69,18.64,18.69,528,0
+BFAP.US,D,20260113,000000,18.92,19.2901,18.92,19.2901,1406,0
+BFAP.US,D,20260126,000000,18.4399,18.4399,18.2003,18.2003,386,0
+BFAP.US,D,20260128,000000,18.54,18.56,18.44,18.44,659,0
+BFAP.US,D,20260129,000000,17.92,17.92,17.6211,17.6211,148,0
+BFAP.US,D,20260203,000000,16.3,16.4245,16.29,16.4245,375,0
+BFAP.US,D,20260204,000000,16.08,16.08,16.0203,16.0203,1685,0
+BFAP.US,D,20260205,000000,15.43,15.43,15.2004,15.2004,156,0
+BFAP.US,D,20260206,000000,15.54,15.6566,15.53,15.6566,6020,0
+BFAP.US,D,20260209,000000,15.45,15.6201,15.44,15.6201,1307,0
+BFAP.US,D,20260211,000000,15.17,15.2645,15.17,15.2645,1006,0
+BFAP.US,D,20260213,000000,15.3389,15.405,15.3389,15.35,1603,0
+BFAP.US,D,20260217,000000,15.23,15.75,15.18,15.18,1298,0
+BFAP.US,D,20260218,000000,15.16,15.16,15.048,15.048,698,0

daily/us/nyse stocks/1/bfjl.us.txt

@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFJL.US,D,20250703,000000,20.0236,20.0312,20.0236,20.0312,150,0
+BFJL.US,D,20250709,000000,20.25,20.283,20.25,20.283,151,0
+BFJL.US,D,20250714,000000,20.95,20.95,20.9185,20.9185,191,0
+BFJL.US,D,20250715,000000,20.6322,20.6322,20.5933,20.5933,606,0
+BFJL.US,D,20250716,000000,20.8,20.803,20.8,20.803,100,0
+BFJL.US,D,20250717,000000,20.8,20.8,20.7798,20.7798,1006,0
+BFJL.US,D,20250718,000000,20.76,20.76,20.6892,20.6892,691,0
+BFJL.US,D,20250721,000000,20.73,20.73,20.6102,20.6102,325,0
+BFJL.US,D,20250722,000000,20.76,20.7748,20.76,20.7748,100,0
+BFJL.US,D,20250723,000000,20.71,20.78,20.71,20.7335,508,0
+BFJL.US,D,20250801,000000,20.43,20.43,20.4285,20.4285,1191,0
+BFJL.US,D,20250804,000000,20.47,20.5028,20.47,20.5028,403,0
+BFJL.US,D,20250805,000000,20.46,20.46,20.4246,20.4246,600,0
+BFJL.US,D,20250806,000000,20.51,20.5405,20.51,20.5405,684,0
+BFJL.US,D,20250814,000000,20.8023,20.8023,20.8022,20.8022,130,0
+BFJL.US,D,20250815,000000,20.72,20.72,20.7147,20.7147,100,0
+BFJL.US,D,20250825,000000,20.37,20.39,20.3316,20.3316,121228,0
+BFJL.US,D,20250903,000000,20.41,20.5067,20.41,20.5067,1299,0
+BFJL.US,D,20250904,000000,20.31,20.37,20.31,20.3144,5882,0
+BFJL.US,D,20250905,000000,20.54,20.54,20.4721,20.4721,108,0
+BFJL.US,D,20250909,000000,20.4569,20.4569,20.4541,20.4541,463,0
+BFJL.US,D,20250910,000000,20.66,20.66,20.6244,20.6244,100,0
+BFJL.US,D,20250911,000000,20.69,20.7346,20.69,20.7346,100,0
+BFJL.US,D,20250912,000000,20.77,20.9,20.77,20.8787,215,0
+BFJL.US,D,20250916,000000,20.81,20.9145,20.755,20.9145,7595,0
+BFJL.US,D,20250917,000000,20.85,20.93,20.8216,20.8216,275,0
+BFJL.US,D,20250918,000000,21.01,21.01,20.9602,20.9602,1350,0
+BFJL.US,D,20250919,000000,20.91,20.91,20.7533,20.7533,333,0
+BFJL.US,D,20250922,000000,20.52,20.52,20.4959,20.4959,100,0
+BFJL.US,D,20250924,000000,20.6344,20.67,20.6201,20.6201,224,0
+BFJL.US,D,20250925,000000,20.385,20.385,20.2471,20.2471,185,0
+BFJL.US,D,20250926,000000,20.265,20.265,20.2441,20.2441,190,0
+BFJL.US,D,20250929,000000,20.7,20.7,20.687,20.687,2837,0
+BFJL.US,D,20251003,000000,21.24,21.45,21.2399,21.3244,12444,0
+BFJL.US,D,20251007,000000,21.215,21.45,21.1407,21.1407,1041,0
+BFJL.US,D,20251008,000000,21.1134,21.28,21.1134,21.2282,330,0
+BFJL.US,D,20251014,000000,20.26,20.4686,20.26,20.4686,202,0
+BFJL.US,D,20251016,000000,20.33,20.35,20.1678,20.1678,12335,0
+BFJL.US,D,20251021,000000,20.47,20.5,20.4446,20.4446,202,0
+BFJL.US,D,20251027,000000,20.65,20.6669,20.65,20.6669,255,0
+BFJL.US,D,20251029,000000,20.43,20.43,20.3056,20.3056,107,0
+BFJL.US,D,20251105,000000,19.75,19.7773,19.75,19.7773,100,0
+BFJL.US,D,20251112,000000,19.7496,19.7496,19.574,19.574,246,0
+BFJL.US,D,20251113,000000,19.63,19.63,19.3093,19.3093,225,0
+BFJL.US,D,20251117,000000,18.85,18.85,18.804,18.804,200,0
+BFJL.US,D,20251202,000000,18.77,18.86,18.7546,18.7546,5429,0
+BFJL.US,D,20251208,000000,18.63,18.7188,18.63,18.7188,210,0
+BFJL.US,D,20251209,000000,18.85,18.9024,18.62,18.9024,878,0
+BFJL.US,D,20251210,000000,18.84,19.01,18.836,18.859,3702,0
+BFJL.US,D,20251215,000000,18.39,18.39,18.327,18.327,919,0
+BFJL.US,D,20251216,000000,18.48,18.48,18.4677,18.4677,234,0
+BFJL.US,D,20251218,000000,18.2316,18.2367,18.2316,18.2367,109,0
+BFJL.US,D,20251229,000000,18.31,18.35,18.06,18.085,76586,0
+BFJL.US,D,20260112,000000,18.37,18.38,18.3676,18.3676,354,0
+BFJL.US,D,20260113,000000,18.41,18.6572,18.41,18.6572,884,0
+BFJL.US,D,20260114,000000,18.95,18.9793,18.95,18.9793,228,0
+BFJL.US,D,20260120,000000,18.16,18.1797,18.16,18.1797,403,0
+BFJL.US,D,20260128,000000,18.09,18.1199,18.09,18.1199,109,0
+BFJL.US,D,20260204,000000,17.12,17.1735,17.12,17.1735,119,0
+BFJL.US,D,20260205,000000,16.86,16.8848,16.85,16.8848,860,0
+BFJL.US,D,20260206,000000,16.94,16.9917,16.94,16.9917,397,0
+BFJL.US,D,20260209,000000,16.97,17.0062,16.97,17.0062,7673,0
+BFJL.US,D,20260218,000000,16.77,16.7701,16.77,16.7701,471,0

daily/us/nyse stocks/1/bfs_e.us.txt

@@ -0,0 +1,1563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFS_E.US,D,20190920,000000,25.51,25.67,25.46,25.65,100008,0
+BFS_E.US,D,20190923,000000,25.65,25.749,25.65,25.6956,25271,0
+BFS_E.US,D,20190924,000000,25.7,25.75,25.64,25.69,46080,0
+BFS_E.US,D,20190925,000000,25.6703,25.7,25.585,25.68,24061,0
+BFS_E.US,D,20190926,000000,25.7,25.89,25.6757,25.74,23042,0
+BFS_E.US,D,20190927,000000,25.72,26,25.56,25.95,151129,0
+BFS_E.US,D,20190930,000000,25.77,25.877,25.7,25.82,383675,0
+BFS_E.US,D,20191001,000000,25.82,25.888,25.74,25.84,16381,0
+BFS_E.US,D,20191002,000000,25.7215,25.79,25.59,25.74,11674,0
+BFS_E.US,D,20191003,000000,25.66,25.74,25.59,25.6,46659,0
+BFS_E.US,D,20191004,000000,25.6,25.79,25.5,25.63,14954,0
+BFS_E.US,D,20191007,000000,25.51,25.6709,25.51,25.66,3835,0
+BFS_E.US,D,20191008,000000,25.67,25.91,25.51,25.81,40079,0
+BFS_E.US,D,20191009,000000,25.8389,25.93,25.73,25.89,26220,0
+BFS_E.US,D,20191010,000000,25.8889,26.1,25.79,26.0336,23794,0
+BFS_E.US,D,20191011,000000,25.98,26.68,25.97,26.06,28494,0
+BFS_E.US,D,20191014,000000,26.06,26.2,26.06,26.15,13614,0
+BFS_E.US,D,20191015,000000,26.2,26.2,26.17,26.17,18779,0
+BFS_E.US,D,20191016,000000,26.17,26.39,26.17,26.328,20370,0
+BFS_E.US,D,20191017,000000,26.4,27.18,26.3,26.5,43894,0
+BFS_E.US,D,20191018,000000,26.51,26.94,26.24,26.6,51010,0
+BFS_E.US,D,20191021,000000,26.84,26.87,26.61,26.7,7584,0
+BFS_E.US,D,20191022,000000,26.7,26.7,26.42,26.42,11846,0
+BFS_E.US,D,20191023,000000,26.55,26.7,26.55,26.7,5122,0
+BFS_E.US,D,20191024,000000,26.56,26.6416,26.5,26.52,9486,0
+BFS_E.US,D,20191025,000000,26.594,26.7,26.534,26.69,12382,0
+BFS_E.US,D,20191028,000000,26.618,26.89,26.618,26.88,15459,0
+BFS_E.US,D,20191029,000000,26.7018,26.89,26.6,26.6,5769,0
+BFS_E.US,D,20191030,000000,26.6338,26.66,26.37,26.37,5994,0
+BFS_E.US,D,20191031,000000,25.92,26.7102,25.87,26.65,67560,0
+BFS_E.US,D,20191101,000000,26.61,26.82,26.61,26.79,7638,0
+BFS_E.US,D,20191104,000000,26.625,26.755,26.625,26.69,15609,0
+BFS_E.US,D,20191105,000000,26.5237,26.79,26.45,26.565,15011,0
+BFS_E.US,D,20191106,000000,26.645,26.7058,26.493,26.65,4051,0
+BFS_E.US,D,20191107,000000,26.53,26.53,26.53,26.53,503,0
+BFS_E.US,D,20191108,000000,26.558,26.65,26.558,26.6,3683,0
+BFS_E.US,D,20191111,000000,26.4167,26.5,26.4167,26.5,3315,0
+BFS_E.US,D,20191112,000000,26.44,26.5,26.44,26.45,8222,0
+BFS_E.US,D,20191114,000000,26.45,26.45,26.36,26.45,6739,0
+BFS_E.US,D,20191115,000000,26.58,26.58,26.3243,26.517,2377,0
+BFS_E.US,D,20191118,000000,26.51,26.52,26.41,26.41,1809,0
+BFS_E.US,D,20191119,000000,26.4,26.875,26.4,26.875,11321,0
+BFS_E.US,D,20191120,000000,26.55,27,26.55,26.91,24746,0
+BFS_E.US,D,20191121,000000,26.86,26.93,26.5075,26.7,10376,0
+BFS_E.US,D,20191122,000000,26.6,26.6,26.3016,26.45,6467,0
+BFS_E.US,D,20191125,000000,26.4,26.53,26.4,26.45,7017,0
+BFS_E.US,D,20191126,000000,26.53,26.53,26.46,26.48,2750,0
+BFS_E.US,D,20191127,000000,26.55,26.55,26.49,26.49,3151,0
+BFS_E.US,D,20191129,000000,26.52,26.69,26.51,26.69,6252,0
+BFS_E.US,D,20191202,000000,26.46,26.46,25.92,25.98,5931,0
+BFS_E.US,D,20191203,000000,26.16,26.16,25.85,26.0528,4527,0
+BFS_E.US,D,20191204,000000,25.97,26.035,25.92,25.92,6048,0
+BFS_E.US,D,20191205,000000,25.94,25.9527,25.78,25.78,5643,0
+BFS_E.US,D,20191206,000000,26.1,26.1,25.78,25.8,47982,0
+BFS_E.US,D,20191209,000000,25.97,25.97,25.845,25.91,43814,0
+BFS_E.US,D,20191210,000000,26.02,26.02,25.97,25.97,903,0
+BFS_E.US,D,20191211,000000,26.15,26.15,25.8587,26.09,10792,0
+BFS_E.US,D,20191212,000000,26.08,26.08,25.94,25.95,1225,0
+BFS_E.US,D,20191213,000000,26,26.04,26,26.04,1559,0
+BFS_E.US,D,20191216,000000,26.2,26.2,26.2,26.2,408,0
+BFS_E.US,D,20191217,000000,26.11,26.15,26.01,26.01,10607,0
+BFS_E.US,D,20191218,000000,26.13,26.15,26.05,26.1,57870,0
+BFS_E.US,D,20191219,000000,26.22,26.22,26.15,26.22,1554,0
+BFS_E.US,D,20191226,000000,26.41,26.41,26.41,26.41,803,0
+BFS_E.US,D,20191227,000000,26.59,26.59,26.5682,26.57,796,0
+BFS_E.US,D,20191230,000000,26.59,26.59,26.3724,26.3724,1679,0
+BFS_E.US,D,20191231,000000,26.23,26.54,26.14,26.3,5232,0
+BFS_E.US,D,20200102,000000,26.31,26.6,26.31,26.6,3457,0
+BFS_E.US,D,20200103,000000,26.62,26.63,26.59,26.62,4132,0
+BFS_E.US,D,20200106,000000,26.62,26.65,26.62,26.62,5396,0
+BFS_E.US,D,20200107,000000,26.55,26.571,26.09,26.39,2529,0
+BFS_E.US,D,20200108,000000,26.68,26.68,26.18,26.59,3398,0
+BFS_E.US,D,20200109,000000,26.64,26.64,26.3,26.59,16411,0
+BFS_E.US,D,20200110,000000,26.55,26.59,26.48,26.48,3060,0
+BFS_E.US,D,20200113,000000,26.59,26.59,26.3,26.3,803,0
+BFS_E.US,D,20200114,000000,27,27,26.3,26.45,5449,0
+BFS_E.US,D,20200115,000000,26.48,26.5,26.35,26.35,2677,0
+BFS_E.US,D,20200116,000000,26.43,26.5,26,26.18,3595,0
+BFS_E.US,D,20200117,000000,26.29,26.67,26.24,26.67,1562,0
+BFS_E.US,D,20200121,000000,26.67,26.69,26.58,26.63,1230,0
+BFS_E.US,D,20200122,000000,26.2422,26.5546,26.2422,26.5546,971,0
+BFS_E.US,D,20200123,000000,26.4012,26.4012,26.4012,26.4012,939,0
+BFS_E.US,D,20200124,000000,26.4,26.4,26.4,26.4,629,0
+BFS_E.US,D,20200127,000000,26.15,26.25,26.15,26.15,2737,0
+BFS_E.US,D,20200128,000000,26.215,26.22,25.8,26.1,8684,0
+BFS_E.US,D,20200129,000000,26.15,26.1586,25.99,25.99,3275,0
+BFS_E.US,D,20200130,000000,25.98,26.03,25.9698,26.03,2168,0
+BFS_E.US,D,20200131,000000,26.12,26.4,26.07,26.4,5352,0
+BFS_E.US,D,20200203,000000,26.2001,26.22,26.2001,26.22,664,0
+BFS_E.US,D,20200205,000000,26.33,26.92,26.18,26.85,6827,0
+BFS_E.US,D,20200206,000000,26.54,26.73,26.22,26.54,6441,0
+BFS_E.US,D,20200207,000000,26.84,26.86,26.84,26.86,516,0
+BFS_E.US,D,20200210,000000,26.87,26.87,26.59,26.59,1915,0
+BFS_E.US,D,20200211,000000,26.39,26.4851,26.29,26.4851,696,0
+BFS_E.US,D,20200212,000000,26.82,26.82,26.32,26.32,2120,0
+BFS_E.US,D,20200213,000000,26.75,26.75,26.52,26.6526,1068,0
+BFS_E.US,D,20200214,000000,26.24,26.75,26.24,26.24,1110,0
+BFS_E.US,D,20200218,000000,26.32,26.47,26.29,26.45,5834,0
+BFS_E.US,D,20200219,000000,26.35,26.35,26.26,26.26,1965,0
+BFS_E.US,D,20200220,000000,26.35,26.59,26.25,26.59,2628,0
+BFS_E.US,D,20200221,000000,26.5,26.5,26.15,26.15,1482,0
+BFS_E.US,D,20200225,000000,26.01,26.01,25.785,25.785,25501,0
+BFS_E.US,D,20200226,000000,26.13,26.45,25.8,26.2,11744,0
+BFS_E.US,D,20200227,000000,25.92,26.49,25.92,26.01,6397,0
+BFS_E.US,D,20200228,000000,26.05,26.05,24.6,24.66,29908,0
+BFS_E.US,D,20200302,000000,25.3,25.4175,24.935,25.05,9230,0
+BFS_E.US,D,20200303,000000,25.33,25.54,25.3212,25.44,10411,0
+BFS_E.US,D,20200304,000000,25.44,25.55,25.44,25.4426,1763,0
+BFS_E.US,D,20200305,000000,25.6,25.6,25.1,25.1,4233,0
+BFS_E.US,D,20200306,000000,25.25,25.25,24.11,24.87,28357,0
+BFS_E.US,D,20200309,000000,24.6,24.6,24.005,24.57,6905,0
+BFS_E.US,D,20200310,000000,24.3,24.5,23.58,24.13,27876,0
+BFS_E.US,D,20200311,000000,24.05,24.15,23.26,24,29624,0
+BFS_E.US,D,20200312,000000,23.5,23.5,22,22.03,18924,0
+BFS_E.US,D,20200313,000000,22.05,22.6988,22.01,22.6988,5414,0
+BFS_E.US,D,20200316,000000,22.01,22.0341,21.26,21.26,11073,0
+BFS_E.US,D,20200317,000000,21,21.32,18.06,19.11,30326,0
+BFS_E.US,D,20200318,000000,19,19,12.4417,12.95,18290,0
+BFS_E.US,D,20200319,000000,11.5,16.1,10.84,15.85,30715,0
+BFS_E.US,D,20200320,000000,16.5,17.45,16.4755,16.4755,21721,0
+BFS_E.US,D,20200323,000000,15.98,16.69,14.08,15.5688,15167,0
+BFS_E.US,D,20200324,000000,16.202,16.5,15.705,15.74,4323,0
+BFS_E.US,D,20200325,000000,15.51,16.1,13.3,13.36,67519,0
+BFS_E.US,D,20200326,000000,14.69,17.42,14.69,17.42,38271,0
+BFS_E.US,D,20200327,000000,17.39,17.78,16.4096,16.73,22317,0
+BFS_E.US,D,20200330,000000,16.78,16.93,16.1114,16.1114,23548,0
+BFS_E.US,D,20200331,000000,17.31,17.31,14.42,14.7,23122,0
+BFS_E.US,D,20200401,000000,15,15,13.57,13.69,16866,0
+BFS_E.US,D,20200402,000000,12.63,13.7275,12.63,13.34,30882,0
+BFS_E.US,D,20200403,000000,14,14,12.75,13.8,13684,0
+BFS_E.US,D,20200406,000000,13.28,13.91,13.24,13.8,75742,0
+BFS_E.US,D,20200407,000000,14.16,14.8999,13.78,14.1825,113071,0
+BFS_E.US,D,20200408,000000,14.23,15.0662,13.78,15.02,66808,0
+BFS_E.US,D,20200409,000000,16.48,17.15,16,16.96,44954,0
+BFS_E.US,D,20200413,000000,17.25,17.25,16.5,17.03,31189,0
+BFS_E.US,D,20200414,000000,17.32,18.34,17.25,18.12,28965,0
+BFS_E.US,D,20200415,000000,17.79,17.79,16.7,17.194,20447,0
+BFS_E.US,D,20200416,000000,17.7,17.7,16.7,17.14,37502,0
+BFS_E.US,D,20200417,000000,17.25,17.25,16.51,16.58,38121,0
+BFS_E.US,D,20200420,000000,16.745,16.85,16.56,16.76,15233,0
+BFS_E.US,D,20200421,000000,16.678,16.8,16.18,16.385,21470,0
+BFS_E.US,D,20200422,000000,16.55,16.65,16.32,16.35,18458,0
+BFS_E.US,D,20200423,000000,16.6644,16.74,16.32,16.6,32094,0
+BFS_E.US,D,20200424,000000,16.68,16.81,16.5247,16.67,19320,0
+BFS_E.US,D,20200427,000000,16.67,17.09,16.6,17.09,43448,0
+BFS_E.US,D,20200428,000000,18.28,18.28,17.12,17.72,17089,0
+BFS_E.US,D,20200429,000000,17.3469,19.01,17.3469,19.01,29317,0
+BFS_E.US,D,20200430,000000,19,19.27,18.174,19.27,23099,0
+BFS_E.US,D,20200501,000000,19.07,19.27,19.07,19.2124,4736,0
+BFS_E.US,D,20200504,000000,18.48,19.3335,18.02,19,11458,0
+BFS_E.US,D,20200505,000000,19.055,19.08,18.55,18.98,13961,0
+BFS_E.US,D,20200506,000000,19.05,19.09,18.69,19,18346,0
+BFS_E.US,D,20200507,000000,19,19,18.9248,19,2615,0
+BFS_E.US,D,20200508,000000,19.17,19.8,19.17,19.77,4679,0
+BFS_E.US,D,20200511,000000,19.3599,20,19.1998,19.89,6927,0
+BFS_E.US,D,20200512,000000,19.58,19.96,19.55,19.6,18275,0
+BFS_E.US,D,20200513,000000,19.14,19.9,18.772,19.25,16488,0
+BFS_E.US,D,20200514,000000,18.76,18.76,17.9006,17.9006,18376,0
+BFS_E.US,D,20200515,000000,17.68,18.21,17.5,18,9567,0
+BFS_E.US,D,20200518,000000,18.15,18.7935,18.15,18.7,3693,0
+BFS_E.US,D,20200519,000000,18.9951,19.25,18.26,18.26,2448,0
+BFS_E.US,D,20200520,000000,19,19.3,19,19,1162,0
+BFS_E.US,D,20200521,000000,18.5,19.07,18.5,19.02,3190,0
+BFS_E.US,D,20200522,000000,18.69,19.08,18.52,19.08,1382,0
+BFS_E.US,D,20200526,000000,19.49,20,19.4614,19.9,9842,0
+BFS_E.US,D,20200527,000000,20,20.57,20,20.55,2135,0
+BFS_E.US,D,20200528,000000,21.113,21.113,20.51,20.65,7347,0
+BFS_E.US,D,20200529,000000,20.65,20.65,20.38,20.63,4348,0
+BFS_E.US,D,20200601,000000,20.61,20.66,20.505,20.66,2002,0
+BFS_E.US,D,20200602,000000,20.69,20.75,20.21,20.75,6034,0
+BFS_E.US,D,20200603,000000,20.89,21.87,20.89,21.5,5034,0
+BFS_E.US,D,20200604,000000,21.88,22,21.88,22,950,0
+BFS_E.US,D,20200605,000000,22.75,22.81,22.49,22.53,7247,0
+BFS_E.US,D,20200608,000000,22.49,22.79,22.355,22.78,4795,0
+BFS_E.US,D,20200609,000000,22.56,22.7501,22.54,22.75,6760,0
+BFS_E.US,D,20200610,000000,22.71,22.86,22.205,22.86,4416,0
+BFS_E.US,D,20200611,000000,22.83,22.84,22.266,22.35,14104,0
+BFS_E.US,D,20200612,000000,22.3399,22.3399,21.9985,22,1891,0
+BFS_E.US,D,20200615,000000,20.8677,21.69,20.8,21.61,2188,0
+BFS_E.US,D,20200616,000000,21.78,21.78,21.78,21.78,215,0
+BFS_E.US,D,20200617,000000,22.59,22.65,22.59,22.62,631,0
+BFS_E.US,D,20200618,000000,22.04,22.58,22,22.37,5092,0
+BFS_E.US,D,20200619,000000,22.13,23.15,22.08,22.5,22787,0
+BFS_E.US,D,20200622,000000,22.5,22.5,21.81,22,11945,0
+BFS_E.US,D,20200623,000000,21.89,22.7153,21.89,22.1,9867,0
+BFS_E.US,D,20200624,000000,23.15,23.15,21.98,22,7103,0
+BFS_E.US,D,20200625,000000,22.1,22.99,22.1,22.9899,16272,0
+BFS_E.US,D,20200629,000000,22,22.86,21.5,22.86,2942,0
+BFS_E.US,D,20200630,000000,21.75,22.39,21.75,22.39,2890,0
+BFS_E.US,D,20200702,000000,22.65,22.79,22.62,22.79,422,0
+BFS_E.US,D,20200706,000000,22.55,22.6554,22.3158,22.43,2579,0
+BFS_E.US,D,20200707,000000,22.5,22.797,22.5,22.797,310,0
+BFS_E.US,D,20200708,000000,22.8,22.85,22.53,22.79,3852,0
+BFS_E.US,D,20200709,000000,22.81,22.88,22.51,22.51,8061,0
+BFS_E.US,D,20200710,000000,22.94,22.94,22.49,22.49,843,0
+BFS_E.US,D,20200713,000000,22.82,22.82,22.26,22.26,600,0
+BFS_E.US,D,20200714,000000,22.31,22.31,21.75,21.75,2044,0
+BFS_E.US,D,20200715,000000,22.25,22.25,21.7876,21.85,1788,0
+BFS_E.US,D,20200716,000000,21.85,21.85,20.37,20.85,16252,0
+BFS_E.US,D,20200717,000000,20.44,20.76,20.11,20.3,10906,0
+BFS_E.US,D,20200720,000000,20.35,20.35,19.9686,20.1201,9317,0
+BFS_E.US,D,20200721,000000,20.35,20.35,20.085,20.25,3546,0
+BFS_E.US,D,20200722,000000,20.48,20.84,20.4681,20.7,2067,0
+BFS_E.US,D,20200723,000000,21.09,21.09,20.48,21.06,2214,0
+BFS_E.US,D,20200724,000000,20.5,21.55,20.5,21.55,9849,0
+BFS_E.US,D,20200727,000000,21.69,21.92,21.69,21.8,16157,0
+BFS_E.US,D,20200728,000000,21.66,22.595,21.65,22.43,9641,0
+BFS_E.US,D,20200729,000000,22.12,23.26,22.05,22.6702,5204,0
+BFS_E.US,D,20200730,000000,22.5,23.05,22.5,23.05,6138,0
+BFS_E.US,D,20200731,000000,23,23,22.6305,23,3524,0
+BFS_E.US,D,20200803,000000,23.06,23.28,23.06,23.28,9382,0
+BFS_E.US,D,20200804,000000,23.25,23.39,23.08,23.39,12165,0
+BFS_E.US,D,20200805,000000,23.38,23.38,23.36,23.36,3260,0
+BFS_E.US,D,20200806,000000,23.57,23.6237,23.57,23.6237,500,0
+BFS_E.US,D,20200807,000000,23.67,23.8026,23.63,23.8026,2839,0
+BFS_E.US,D,20200810,000000,23.96,24.5,23.96,24.15,8296,0
+BFS_E.US,D,20200811,000000,23.5,24.32,23.5,24.32,4722,0
+BFS_E.US,D,20200812,000000,24.36,24.36,24.1,24.2501,2553,0
+BFS_E.US,D,20200813,000000,24.41,24.42,24.29,24.3545,1739,0
+BFS_E.US,D,20200814,000000,24.345,24.39,24.05,24.05,5698,0
+BFS_E.US,D,20200817,000000,23.63,24.2,23.63,24.2,2531,0
+BFS_E.US,D,20200818,000000,24.2,24.3,24.02,24.2,11475,0
+BFS_E.US,D,20200819,000000,24.2,24.2,23.67,24.1,5361,0
+BFS_E.US,D,20200820,000000,23.23,24,23.23,23.69,8481,0
+BFS_E.US,D,20200821,000000,23.42,23.81,22.21,23.8,23620,0
+BFS_E.US,D,20200824,000000,23.81,24.05,23.7497,24.05,2776,0
+BFS_E.US,D,20200825,000000,23.96,24.06,23.7827,23.98,6175,0
+BFS_E.US,D,20200826,000000,23.93,23.97,23.9,23.94,5687,0
+BFS_E.US,D,20200827,000000,23.97,24.145,23.89,24.145,6956,0
+BFS_E.US,D,20200828,000000,24.01,24.43,24.01,24.43,2847,0
+BFS_E.US,D,20200831,000000,24.024,24.045,23.27,23.28,18431,0
+BFS_E.US,D,20200901,000000,23.29,23.87,23.29,23.87,13439,0
+BFS_E.US,D,20200902,000000,23.93,24.11,23.76,24.11,19813,0
+BFS_E.US,D,20200903,000000,24.43,24.43,23.75,23.8,4625,0
+BFS_E.US,D,20200904,000000,23.41,23.9,23.35,23.9,5983,0
+BFS_E.US,D,20200908,000000,23.66,23.81,23.61,23.625,16003,0
+BFS_E.US,D,20200909,000000,23.9,23.9,23.67,23.67,1512,0
+BFS_E.US,D,20200910,000000,23.51,23.9267,22.96,23.2,4978,0
+BFS_E.US,D,20200911,000000,22.57,23.25,22.57,23.25,3831,0
+BFS_E.US,D,20200914,000000,23.27,23.32,23.25,23.2701,10179,0
+BFS_E.US,D,20200915,000000,23.41,23.53,23.38,23.39,12644,0
+BFS_E.US,D,20200916,000000,23.26,23.65,23.26,23.5,5521,0
+BFS_E.US,D,20200917,000000,23.5,23.54,23.37,23.54,12145,0
+BFS_E.US,D,20200918,000000,23.74,24.09,23.74,24.09,7105,0
+BFS_E.US,D,20200921,000000,23.25,23.7,21.105,23.7,9621,0
+BFS_E.US,D,20200922,000000,23.65,24.05,23.65,24,5904,0
+BFS_E.US,D,20200923,000000,23.42,23.98,23.42,23.88,14180,0
+BFS_E.US,D,20200924,000000,24.21,24.21,23.37,23.91,5522,0
+BFS_E.US,D,20200925,000000,24.3,24.63,24.3,24.56,7316,0
+BFS_E.US,D,20200928,000000,24.63,24.77,24.63,24.77,4388,0
+BFS_E.US,D,20200929,000000,24.5249,25,24.5249,25,6036,0
+BFS_E.US,D,20200930,000000,24.79,24.97,24.75,24.9,4909,0
+BFS_E.US,D,20201001,000000,24.21,24.55,23.34,24.4055,17734,0
+BFS_E.US,D,20201002,000000,24.6,24.9,24.6,24.81,4498,0
+BFS_E.US,D,20201005,000000,24.79,24.79,23.61,24.17,61617,0
+BFS_E.US,D,20201006,000000,24.21,24.42,24.17,24.32,15092,0
+BFS_E.US,D,20201007,000000,24.09,24.54,24.05,24.31,14333,0
+BFS_E.US,D,20201008,000000,24.31,24.4,24.3,24.32,2303,0
+BFS_E.US,D,20201009,000000,24.37,24.37,24.35,24.35,864,0
+BFS_E.US,D,20201012,000000,24.42,24.42,24.31,24.36,3564,0
+BFS_E.US,D,20201013,000000,24.64,24.65,24.25,24.65,28829,0
+BFS_E.US,D,20201014,000000,24.67,24.67,24.385,24.39,1567,0
+BFS_E.US,D,20201015,000000,24.66,24.66,24.3,24.39,12804,0
+BFS_E.US,D,20201016,000000,24.6955,24.6955,24.25,24.31,3260,0
+BFS_E.US,D,20201019,000000,24.16,24.16,24.15,24.15,971,0
+BFS_E.US,D,20201020,000000,24.15,24.55,24.15,24.45,15148,0
+BFS_E.US,D,20201021,000000,24.17,24.235,23.83,23.92,4879,0
+BFS_E.US,D,20201022,000000,23.9,23.94,23.77,23.77,5456,0
+BFS_E.US,D,20201023,000000,24.52,24.52,23.5,23.915,8759,0
+BFS_E.US,D,20201026,000000,23.96,24.05,23.62,23.62,21717,0
+BFS_E.US,D,20201027,000000,23.72,23.72,23.39,23.415,42416,0
+BFS_E.US,D,20201028,000000,23.55,23.55,21.865,22.08,20372,0
+BFS_E.US,D,20201029,000000,22.11,23.218,21.912,22.76,10692,0
+BFS_E.US,D,20201030,000000,22.81,22.85,22.66,22.85,55454,0
+BFS_E.US,D,20201102,000000,23.59,23.59,22.55,22.58,9268,0
+BFS_E.US,D,20201103,000000,23.09,23.09,22.68,22.68,22294,0
+BFS_E.US,D,20201104,000000,23.61,23.67,22.99,22.99,5238,0
+BFS_E.US,D,20201105,000000,22.85,22.88,22.72,22.76,17573,0
+BFS_E.US,D,20201106,000000,22.95,22.95,22.59,22.59,1918,0
+BFS_E.US,D,20201109,000000,23.33,23.5599,22.99,23.34,12372,0
+BFS_E.US,D,20201110,000000,23.45,24.53,23.22,23.28,41717,0
+BFS_E.US,D,20201111,000000,23.48,23.68,23.42,23.665,3249,0
+BFS_E.US,D,20201112,000000,23.5,23.81,23.26,23.26,9280,0
+BFS_E.US,D,20201113,000000,23.45,23.68,23.45,23.55,48157,0
+BFS_E.US,D,20201116,000000,23.68,24.14,23.66,23.87,11253,0
+BFS_E.US,D,20201117,000000,23.79,24.18,23.79,23.99,5971,0
+BFS_E.US,D,20201118,000000,24.25,24.33,24.01,24.09,9790,0
+BFS_E.US,D,20201119,000000,23.85,24,23.85,24,4167,0
+BFS_E.US,D,20201120,000000,24,24.25,23.93,24.05,4883,0
+BFS_E.US,D,20201123,000000,24.34,24.4984,23.95,23.99,16782,0
+BFS_E.US,D,20201124,000000,24.5,24.69,24.5,24.61,3571,0
+BFS_E.US,D,20201125,000000,24.05,24.35,24.05,24.28,3474,0
+BFS_E.US,D,20201127,000000,24.25,24.37,24.1,24.21,4660,0
+BFS_E.US,D,20201130,000000,24.52,24.52,23.97,24.25,9150,0
+BFS_E.US,D,20201201,000000,24.3,24.41,24.05,24.26,9519,0
+BFS_E.US,D,20201202,000000,24.21,24.5948,24.2,24.355,15635,0
+BFS_E.US,D,20201203,000000,24.35,24.65,24.344,24.35,7894,0
+BFS_E.US,D,20201204,000000,24.35,24.71,24.35,24.71,8190,0
+BFS_E.US,D,20201207,000000,24.4,24.81,24.4,24.775,3470,0
+BFS_E.US,D,20201208,000000,24.68,24.8216,24.58,24.82,4254,0
+BFS_E.US,D,20201209,000000,24.84,24.84,24.74,24.74,2889,0
+BFS_E.US,D,20201210,000000,24.52,24.615,24.4,24.44,2594,0
+BFS_E.US,D,20201211,000000,24.595,24.595,24.27,24.3744,3142,0
+BFS_E.US,D,20201214,000000,24.1,24.5904,24.1,24.2199,9633,0
+BFS_E.US,D,20201215,000000,24.1347,24.199,24.03,24.05,11619,0
+BFS_E.US,D,20201216,000000,24.07,24.1,24.05,24.05,12410,0
+BFS_E.US,D,20201217,000000,24.2094,24.2601,24.0713,24.2601,5694,0
+BFS_E.US,D,20201218,000000,24.32,24.32,24.17,24.2202,10085,0
+BFS_E.US,D,20201221,000000,24.1751,24.4614,24.1,24.1,9165,0
+BFS_E.US,D,20201222,000000,24.24,24.4,23.9601,24.0342,10296,0
+BFS_E.US,D,20201223,000000,24.05,24.42,24.0403,24.1,15528,0
+BFS_E.US,D,20201224,000000,24.2825,24.45,24.2825,24.45,1328,0
+BFS_E.US,D,20201228,000000,24.39,24.565,23.755,23.79,28307,0
+BFS_E.US,D,20201229,000000,23.85,24.3,23.73,23.8,36536,0
+BFS_E.US,D,20201230,000000,24.0268,24.12,23.82,23.98,10359,0
+BFS_E.US,D,20201231,000000,23.685,23.85,22.86,23.56,23752,0
+BFS_E.US,D,20210104,000000,23.72,23.72,23.5,23.5,6143,0
+BFS_E.US,D,20210105,000000,23.94,23.94,23.56,23.57,4389,0
+BFS_E.US,D,20210106,000000,23.68,23.68,23.5,23.5,64945,0
+BFS_E.US,D,20210107,000000,23.59,23.825,23.5,23.65,14433,0
+BFS_E.US,D,20210108,000000,23.71,23.75,23.5,23.58,15994,0
+BFS_E.US,D,20210111,000000,23.55,23.58,23.1667,23.29,7694,0
+BFS_E.US,D,20210112,000000,23.2,23.469,23.0999,23.21,22283,0
+BFS_E.US,D,20210113,000000,23.42,23.85,23.3,23.385,7935,0
+BFS_E.US,D,20210114,000000,23.63,23.765,23.2947,23.39,6970,0
+BFS_E.US,D,20210115,000000,23.51,23.7648,23.51,23.585,5199,0
+BFS_E.US,D,20210119,000000,23.47,23.54,23.26,23.475,23696,0
+BFS_E.US,D,20210120,000000,23.4,23.48,23.33,23.35,16447,0
+BFS_E.US,D,20210121,000000,23.4522,23.4522,23.25,23.25,17741,0
+BFS_E.US,D,20210122,000000,23.14,23.34,23.14,23.295,7291,0
+BFS_E.US,D,20210125,000000,23.3,23.3,23.19,23.19,8831,0
+BFS_E.US,D,20210126,000000,23.23,23.495,23.22,23.35,25687,0
+BFS_E.US,D,20210127,000000,23.35,23.448,23.26,23.26,11796,0
+BFS_E.US,D,20210128,000000,23.28,23.39,23.28,23.39,6811,0
+BFS_E.US,D,20210129,000000,23.61,23.69,23.31,23.42,10254,0
+BFS_E.US,D,20210201,000000,23.36,23.68,23.35,23.41,7658,0
+BFS_E.US,D,20210202,000000,23.6188,23.62,23.54,23.62,4500,0
+BFS_E.US,D,20210203,000000,23.6151,23.7,23.4316,23.5693,7427,0
+BFS_E.US,D,20210204,000000,23.681,23.7799,23.53,23.7,10028,0
+BFS_E.US,D,20210205,000000,23.7883,23.8219,23.6401,23.743,10715,0
+BFS_E.US,D,20210208,000000,23.65,23.93,23.44,23.8999,14832,0
+BFS_E.US,D,20210209,000000,23.89,24.25,23.835,24.065,14629,0
+BFS_E.US,D,20210210,000000,23.7,24.2,23.67,24.175,8056,0
+BFS_E.US,D,20210211,000000,24.25,24.95,24.2,24.25,29664,0
+BFS_E.US,D,20210212,000000,24.71,24.71,24.42,24.482,6616,0
+BFS_E.US,D,20210216,000000,24.7,24.7,24.46,24.49,26358,0
+BFS_E.US,D,20210217,000000,24.62,24.62,24.5,24.5,9504,0
+BFS_E.US,D,20210218,000000,24.58,24.6,24.545,24.545,2138,0
+BFS_E.US,D,20210219,000000,24.5349,24.6,24.5,24.5,8721,0
+BFS_E.US,D,20210222,000000,24.4,24.4354,24.25,24.38,11740,0
+BFS_E.US,D,20210223,000000,24.66,24.66,24.25,24.329,23890,0
+BFS_E.US,D,20210224,000000,24.25,24.28,24.09,24.2064,11995,0
+BFS_E.US,D,20210225,000000,24.29,24.29,23.8548,23.97,3338,0
+BFS_E.US,D,20210226,000000,24,24.09,23.6001,24.09,18414,0
+BFS_E.US,D,20210301,000000,24.5,24.5,23.9,23.95,10893,0
+BFS_E.US,D,20210302,000000,23.92,24.05,23.92,24.05,9732,0
+BFS_E.US,D,20210303,000000,23.81,24.155,23.79,24.14,17834,0
+BFS_E.US,D,20210304,000000,24.15,24.66,24.15,24.59,7321,0
+BFS_E.US,D,20210305,000000,24.68,24.79,24.3447,24.79,9306,0
+BFS_E.US,D,20210308,000000,24.82,25,24.6243,25,6758,0
+BFS_E.US,D,20210309,000000,24,24.99,24,24.99,5911,0
+BFS_E.US,D,20210310,000000,24.99,25,24.95,25,6453,0
+BFS_E.US,D,20210311,000000,24.99,25,24.99,25,7778,0
+BFS_E.US,D,20210312,000000,24.991,25.06,24.65,24.65,7099,0
+BFS_E.US,D,20210315,000000,24.9,24.9228,24.68,24.7199,2043,0
+BFS_E.US,D,20210316,000000,24.82,25,24.7,25,43240,0
+BFS_E.US,D,20210317,000000,25,25.0169,24.9639,25.0099,4608,0
+BFS_E.US,D,20210318,000000,25,25,24.805,24.9,3784,0
+BFS_E.US,D,20210319,000000,24.86,25.2,24.823,25.2,5561,0
+BFS_E.US,D,20210322,000000,24.97,25.2,24.97,25.2,4822,0
+BFS_E.US,D,20210323,000000,25.2,25.37,24.93,25,52843,0
+BFS_E.US,D,20210324,000000,25.18,25.4,25.15,25.4,3441,0
+BFS_E.US,D,20210325,000000,25.17,25.4,24.995,25.39,5456,0
+BFS_E.US,D,20210326,000000,25.0597,25.685,25.0597,25.685,6590,0
+BFS_E.US,D,20210329,000000,25.56,25.96,25.525,25.54,11339,0
+BFS_E.US,D,20210330,000000,25.8,26.13,25.76,26.12,13376,0
+BFS_E.US,D,20210331,000000,25.9,25.9,25.755,25.9,18315,0
+BFS_E.US,D,20210401,000000,25.89,25.9,25.61,25.9,3587,0
+BFS_E.US,D,20210405,000000,25.82,26.405,25.545,26.405,20458,0
+BFS_E.US,D,20210406,000000,26.455,26.5749,26.04,26.04,29130,0
+BFS_E.US,D,20210407,000000,26.05,26.61,26.05,26.37,23001,0
+BFS_E.US,D,20210408,000000,26.1,26.43,26.1,26.4,6140,0
+BFS_E.US,D,20210409,000000,26.14,26.2965,26,26.1,11306,0
+BFS_E.US,D,20210412,000000,26.27,26.28,26.21,26.21,3621,0
+BFS_E.US,D,20210413,000000,26.29,26.395,26.245,26.395,3835,0
+BFS_E.US,D,20210414,000000,26.34,26.4,26.31,26.36,3550,0
+BFS_E.US,D,20210415,000000,26.44,26.44,26.13,26.38,29509,0
+BFS_E.US,D,20210416,000000,26.38,26.95,26.38,26.95,3353,0
+BFS_E.US,D,20210419,000000,26.51,26.6,26.48,26.6,4797,0
+BFS_E.US,D,20210420,000000,26.59,26.9,26.56,26.61,5335,0
+BFS_E.US,D,20210421,000000,26.35,26.87,26.214,26.75,7002,0
+BFS_E.US,D,20210422,000000,26.94,26.94,26,26.56,19164,0
+BFS_E.US,D,20210423,000000,26.33,26.47,26.3,26.44,18253,0
+BFS_E.US,D,20210426,000000,26.48,26.6,26.48,26.53,1625,0
+BFS_E.US,D,20210427,000000,26.364,26.4,26.31,26.35,67827,0
+BFS_E.US,D,20210428,000000,26.4,26.4999,26.35,26.45,1001,0
+BFS_E.US,D,20210429,000000,26.52,26.52,26.46,26.46,932,0
+BFS_E.US,D,20210430,000000,26.4,26.62,26.37,26.62,1501,0
+BFS_E.US,D,20210503,000000,26.3,26.51,26.3,26.3926,3390,0
+BFS_E.US,D,20210504,000000,26.27,26.6,26.2,26.6,1438,0
+BFS_E.US,D,20210505,000000,26.69,26.69,26.69,26.69,140,0
+BFS_E.US,D,20210506,000000,26.4093,26.435,26.4093,26.42,2903,0
+BFS_E.US,D,20210507,000000,26.2867,26.94,25.9,26.89,14759,0
+BFS_E.US,D,20210510,000000,26.79,26.8,26.47,26.48,900,0
+BFS_E.US,D,20210511,000000,26.5,26.5,25.955,26.4001,9123,0
+BFS_E.US,D,20210512,000000,25.99,26.125,25.81,25.86,23623,0
+BFS_E.US,D,20210513,000000,25.99,26.2347,25.83,25.9,8115,0
+BFS_E.US,D,20210514,000000,25.96,26.22,25.94,26.22,8040,0
+BFS_E.US,D,20210517,000000,26.15,26.15,25.9,26.02,1140,0
+BFS_E.US,D,20210518,000000,26.14,26.14,25.76,25.79,3373,0
+BFS_E.US,D,20210519,000000,25.79,25.79,25.56,25.7675,11104,0
+BFS_E.US,D,20210520,000000,26,26.01,25.915,25.915,2571,0
+BFS_E.US,D,20210521,000000,26.13,26.3,26.12,26.3,3210,0
+BFS_E.US,D,20210524,000000,26.39,26.39,26.26,26.3,11772,0
+BFS_E.US,D,20210525,000000,26.41,26.41,26.16,26.17,1238,0
+BFS_E.US,D,20210526,000000,26.14,26.15,26.14,26.14,3756,0
+BFS_E.US,D,20210527,000000,26.2735,26.42,26.2735,26.42,2320,0
+BFS_E.US,D,20210528,000000,26.48,26.62,26.42,26.62,5536,0
+BFS_E.US,D,20210601,000000,26.55,26.59,26.55,26.59,1530,0
+BFS_E.US,D,20210602,000000,26.75,26.85,26.62,26.85,3067,0
+BFS_E.US,D,20210604,000000,26.9,26.9465,26.9,26.9465,884,0
+BFS_E.US,D,20210607,000000,26.9,26.95,26.77,26.95,4603,0
+BFS_E.US,D,20210608,000000,26.92,26.92,26.57,26.6,3897,0
+BFS_E.US,D,20210609,000000,26.4804,26.93,26.4804,26.93,1882,0
+BFS_E.US,D,20210610,000000,26.95,26.95,26.3735,26.61,1350,0
+BFS_E.US,D,20210611,000000,26.62,26.9,26.55,26.9,592,0
+BFS_E.US,D,20210614,000000,26.454,26.89,26.454,26.89,2560,0
+BFS_E.US,D,20210615,000000,26.72,26.78,26.72,26.78,295,0
+BFS_E.US,D,20210616,000000,26.69,27,26.54,27,12834,0
+BFS_E.US,D,20210617,000000,26.5357,26.95,26.5357,26.91,3898,0
+BFS_E.US,D,20210618,000000,26.94,26.94,26.94,26.94,997,0
+BFS_E.US,D,20210621,000000,26.71,27.0105,26.71,27,2329,0
+BFS_E.US,D,20210622,000000,26.98,27.197,26.98,27.11,5305,0
+BFS_E.US,D,20210623,000000,26.98,27.1537,26.945,27,5590,0
+BFS_E.US,D,20210624,000000,27.1999,27.1999,27.1,27.1,422,0
+BFS_E.US,D,20210625,000000,26.9097,27.09,26.9097,27.09,798,0
+BFS_E.US,D,20210628,000000,27.07,27.08,27,27.0653,4215,0
+BFS_E.US,D,20210629,000000,27.07,27.09,26.91,27.09,14109,0
+BFS_E.US,D,20210630,000000,27.2,27.25,26.87,27.25,9654,0
+BFS_E.US,D,20210701,000000,26.83,27.16,26.83,27,1824,0
+BFS_E.US,D,20210702,000000,27.22,27.22,27,27.201,2977,0
+BFS_E.US,D,20210706,000000,27.08,27.08,26.78,26.93,6641,0
+BFS_E.US,D,20210707,000000,26.9,27.11,26.75,27.09,56055,0
+BFS_E.US,D,20210708,000000,26.92,26.92,26.84,26.85,2135,0
+BFS_E.US,D,20210709,000000,26.82,26.9,26.72,26.72,16941,0
+BFS_E.US,D,20210712,000000,26.62,26.67,26.62,26.67,1876,0
+BFS_E.US,D,20210713,000000,26.78,26.78,26.22,26.22,34656,0
+BFS_E.US,D,20210714,000000,26.33,26.46,26.33,26.46,6767,0
+BFS_E.US,D,20210715,000000,26.43,26.43,26.1942,26.22,1282,0
+BFS_E.US,D,20210716,000000,26.2,26.36,26.16,26.23,13087,0
+BFS_E.US,D,20210719,000000,26.1,26.415,26.1,26.4,23619,0
+BFS_E.US,D,20210720,000000,26.42,26.79,26.42,26.75,2227,0
+BFS_E.US,D,20210721,000000,26.54,26.73,26.2504,26.73,1382,0
+BFS_E.US,D,20210722,000000,26.65,26.78,26.65,26.76,993,0
+BFS_E.US,D,20210723,000000,26.6801,26.6801,26.68,26.68,555,0
+BFS_E.US,D,20210726,000000,26.78,26.78,26.78,26.78,922,0
+BFS_E.US,D,20210727,000000,26.78,26.96,26.41,26.96,970,0
+BFS_E.US,D,20210728,000000,26.4581,26.62,26.4581,26.62,737,0
+BFS_E.US,D,20210729,000000,26.78,26.78,26.78,26.78,179,0
+BFS_E.US,D,20210730,000000,26.78,27.34,26.78,27.34,3448,0
+BFS_E.US,D,20210802,000000,27.25,27.4,27.25,27.4,1545,0
+BFS_E.US,D,20210803,000000,27.5,28.22,27.5,27.85,9746,0
+BFS_E.US,D,20210804,000000,27.8,27.955,27.435,27.85,5458,0
+BFS_E.US,D,20210805,000000,27.827,27.97,27.49,27.97,3769,0
+BFS_E.US,D,20210806,000000,27.85,28.45,27.85,28.3,5227,0
+BFS_E.US,D,20210809,000000,28.2623,28.33,27.61,27.7,6699,0
+BFS_E.US,D,20210810,000000,27.2611,27.32,26.58,26.97,7059,0
+BFS_E.US,D,20210811,000000,26.9308,27.3999,26.9308,27.2,2245,0
+BFS_E.US,D,20210812,000000,27.94,27.94,27.33,27.63,2985,0
+BFS_E.US,D,20210813,000000,27.94,27.94,27.65,27.77,1634,0
+BFS_E.US,D,20210816,000000,27.64,27.89,27.12,27.75,13184,0
+BFS_E.US,D,20210817,000000,27.65,27.75,27.64,27.75,2697,0
+BFS_E.US,D,20210818,000000,27.41,27.85,27.41,27.74,5961,0
+BFS_E.US,D,20210819,000000,27.66,28,27.5,27.82,15295,0
+BFS_E.US,D,20210820,000000,27.82,28.2,27.8,28.08,9058,0
+BFS_E.US,D,20210823,000000,28.07,28.29,28.07,28.16,9429,0
+BFS_E.US,D,20210824,000000,28.04,28.3,28.04,28.22,5449,0
+BFS_E.US,D,20210825,000000,28.27,28.33,28.26,28.3,4326,0
+BFS_E.US,D,20210826,000000,27.91,28.33,27.9001,28.23,11258,0
+BFS_E.US,D,20210827,000000,28.3,28.9,28.17,28.79,8065,0
+BFS_E.US,D,20210830,000000,28.69,28.69,28.37,28.45,3014,0
+BFS_E.US,D,20210831,000000,28.49,28.63,28.46,28.63,1553,0
+BFS_E.US,D,20210901,000000,28.63,28.67,28.4,28.58,5661,0
+BFS_E.US,D,20210902,000000,28.68,28.68,28.02,28.02,10449,0
+BFS_E.US,D,20210903,000000,27.98,28.2,27.98,28.06,1655,0
+BFS_E.US,D,20210907,000000,27.92,28.05,27.92,28.04,4688,0
+BFS_E.US,D,20210908,000000,27.9,27.9372,27.715,27.85,16691,0
+BFS_E.US,D,20210909,000000,27.54,28.11,27.51,27.71,15661,0
+BFS_E.US,D,20210910,000000,27.63,27.83,27.02,27.47,9029,0
+BFS_E.US,D,20210913,000000,27.6,27.8439,27.38,27.65,1199,0
+BFS_E.US,D,20210914,000000,27.34,27.5658,27,27,9991,0
+BFS_E.US,D,20210915,000000,27.1,27.1,26.53,26.95,19981,0
+BFS_E.US,D,20210916,000000,26.92,26.92,26.805,26.805,2963,0
+BFS_E.US,D,20210917,000000,26.81,26.845,26.81,26.84,949,0
+BFS_E.US,D,20210920,000000,26.4948,26.68,26.4948,26.68,1331,0
+BFS_E.US,D,20210921,000000,26.75,26.83,26.75,26.7932,3792,0
+BFS_E.US,D,20210922,000000,27.05,27.38,27.05,27.38,2199,0
+BFS_E.US,D,20210923,000000,27.4131,27.4131,27.0501,27.0501,1346,0
+BFS_E.US,D,20210924,000000,27,27.34,27,27.05,1604,0
+BFS_E.US,D,20210927,000000,26.8,27.14,26.8,27.14,5412,0
+BFS_E.US,D,20210928,000000,26.58,26.88,26.57,26.88,2152,0
+BFS_E.US,D,20210929,000000,27.12,27.12,26.75,26.75,7086,0
+BFS_E.US,D,20210930,000000,26.75,26.75,26.37,26.47,4268,0
+BFS_E.US,D,20211001,000000,26.62,26.7,26.62,26.7,4965,0
+BFS_E.US,D,20211004,000000,26.02,26.66,25.96,26.55,7833,0
+BFS_E.US,D,20211005,000000,26.5,26.5,26.32,26.5,11137,0
+BFS_E.US,D,20211006,000000,26.41,26.52,26.35,26.52,6095,0
+BFS_E.US,D,20211007,000000,26.57,26.57,26.44,26.53,3208,0
+BFS_E.US,D,20211008,000000,26.45,26.88,26.45,26.8429,1139,0
+BFS_E.US,D,20211011,000000,26.87,26.89,26.53,26.89,2454,0
+BFS_E.US,D,20211012,000000,26.89,27,26.82,27,1527,0
+BFS_E.US,D,20211013,000000,26.9,27.66,26.9,27.64,4720,0
+BFS_E.US,D,20211014,000000,27.6,27.83,27.6,27.76,2162,0
+BFS_E.US,D,20211015,000000,27.92,27.92,27.7,27.7,1827,0
+BFS_E.US,D,20211018,000000,27.8,27.81,27.69,27.72,5326,0
+BFS_E.US,D,20211019,000000,27.79,27.79,27.5,27.5,562,0
+BFS_E.US,D,20211020,000000,27.62,27.62,27.34,27.35,22109,0
+BFS_E.US,D,20211021,000000,27.01,27.49,27.01,27.05,6912,0
+BFS_E.US,D,20211022,000000,27.14,27.15,26.965,27.03,3427,0
+BFS_E.US,D,20211025,000000,26.87,27.3,26.87,27.08,745,0
+BFS_E.US,D,20211026,000000,27.099,27.1,27.099,27.1,2891,0
+BFS_E.US,D,20211027,000000,26.77,27.0896,26.77,26.94,5904,0
+BFS_E.US,D,20211028,000000,26.93,26.93,26.93,26.93,407,0
+BFS_E.US,D,20211029,000000,26.9901,26.9901,26.96,26.96,1268,0
+BFS_E.US,D,20211101,000000,27,27.2,26.99,27.19,10989,0
+BFS_E.US,D,20211102,000000,26.98,26.98,26.9,26.9,4129,0
+BFS_E.US,D,20211103,000000,26.93,27,26.93,27,590,0
+BFS_E.US,D,20211104,000000,26.85,26.99,26.79,26.86,5511,0
+BFS_E.US,D,20211105,000000,26.86,26.92,26.65,26.92,2410,0
+BFS_E.US,D,20211108,000000,27.07,27.07,27.07,27.07,298,0
+BFS_E.US,D,20211109,000000,27.05,27.12,27,27.11,4096,0
+BFS_E.US,D,20211110,000000,27.05,27.15,26.85,27.08,9375,0
+BFS_E.US,D,20211111,000000,27.073,27.23,27.073,27.1938,2001,0
+BFS_E.US,D,20211112,000000,27.27,27.27,26.9,26.9,894,0
+BFS_E.US,D,20211115,000000,26.9,26.911,26.9,26.91,13197,0
+BFS_E.US,D,20211116,000000,27.0832,27.0832,26.89,26.99,9911,0
+BFS_E.US,D,20211117,000000,27.185,27.185,27.185,27.185,652,0
+BFS_E.US,D,20211119,000000,26.81,27.21,26.79,27.21,886,0
+BFS_E.US,D,20211122,000000,26.9772,27.18,26.9772,27.15,2920,0
+BFS_E.US,D,20211123,000000,27.01,27.01,26.87,26.9,1576,0
+BFS_E.US,D,20211124,000000,26.9032,26.99,26.9032,26.9716,7232,0
+BFS_E.US,D,20211126,000000,26.7,26.851,26.66,26.81,1265,0
+BFS_E.US,D,20211129,000000,26.95,26.9877,26.95,26.97,3674,0
+BFS_E.US,D,20211130,000000,26.88,27.24,26.88,27.24,4210,0
+BFS_E.US,D,20211201,000000,27.2071,27.3491,27.18,27.18,5537,0
+BFS_E.US,D,20211202,000000,27.03,27.31,27,27.31,44201,0
+BFS_E.US,D,20211203,000000,27.45,27.45,27.11,27.11,697,0
+BFS_E.US,D,20211206,000000,27.48,27.48,27.25,27.47,525,0
+BFS_E.US,D,20211207,000000,27.499,27.499,26.96,27.24,3276,0
+BFS_E.US,D,20211208,000000,27.18,27.18,27.03,27.03,4190,0
+BFS_E.US,D,20211209,000000,27.44,27.44,27.18,27.18,3608,0
+BFS_E.US,D,20211210,000000,27.15,27.65,26.96,27.15,1009,0
+BFS_E.US,D,20211213,000000,27.25,27.29,27.25,27.27,6328,0
+BFS_E.US,D,20211214,000000,27.256,27.27,27.16,27.189,12413,0
+BFS_E.US,D,20211215,000000,27.23,27.27,27.22,27.22,14638,0
+BFS_E.US,D,20211216,000000,27.15,27.53,27.1486,27.53,9807,0
+BFS_E.US,D,20211217,000000,27.25,27.29,27,27.26,30699,0
+BFS_E.US,D,20211220,000000,27.15,27.185,27.11,27.14,1579,0
+BFS_E.US,D,20211221,000000,27.25,27.34,27.145,27.315,45872,0
+BFS_E.US,D,20211223,000000,27.17,27.29,27.17,27.29,1520,0
+BFS_E.US,D,20211227,000000,27.29,27.34,27,27.25,4296,0
+BFS_E.US,D,20211228,000000,27.27,27.55,27.27,27.54,2185,0
+BFS_E.US,D,20211229,000000,27.61,27.61,27.21,27.475,1682,0
+BFS_E.US,D,20211230,000000,27.39,27.61,27.33,27.56,5251,0
+BFS_E.US,D,20211231,000000,27.38,27.58,27.37,27.47,4386,0
+BFS_E.US,D,20220103,000000,27.39,27.39,27.35,27.35,857,0
+BFS_E.US,D,20220104,000000,27.03,27.13,27.03,27.13,1257,0
+BFS_E.US,D,20220105,000000,26.91,27.16,26.9,27.03,3622,0
+BFS_E.US,D,20220106,000000,26.72,26.93,26.72,26.93,2399,0
+BFS_E.US,D,20220107,000000,27.34,27.35,27.14,27.15,3490,0
+BFS_E.US,D,20220110,000000,26.77,27,26.77,27,3991,0
+BFS_E.US,D,20220111,000000,27.095,27.095,27.01,27.01,2837,0
+BFS_E.US,D,20220112,000000,27,27,27,27,146,0
+BFS_E.US,D,20220113,000000,27,27.25,27,27.25,1942,0
+BFS_E.US,D,20220114,000000,27.14,27.14,26.9761,27.09,1624,0
+BFS_E.US,D,20220118,000000,27.06,27.06,26.96,27.01,2984,0
+BFS_E.US,D,20220119,000000,27.07,27.07,26.74,26.9,7337,0
+BFS_E.US,D,20220120,000000,26.86,26.9901,26.86,26.99,5780,0
+BFS_E.US,D,20220121,000000,27.02,27.03,27.02,27.03,413,0
+BFS_E.US,D,20220124,000000,26.615,27.01,26.615,26.99,1494,0
+BFS_E.US,D,20220125,000000,27.06,27.06,27.06,27.06,117,0
+BFS_E.US,D,20220126,000000,26.71,26.97,26.71,26.94,3147,0
+BFS_E.US,D,20220127,000000,26.87,27.01,26.37,26.37,17769,0
+BFS_E.US,D,20220128,000000,26.369,26.3881,26.11,26.36,2812,0
+BFS_E.US,D,20220131,000000,26.385,26.385,26.03,26.2,69557,0
+BFS_E.US,D,20220201,000000,26.04,26.1,26,26.09,13316,0
+BFS_E.US,D,20220202,000000,25.86,26.04,25.86,26.01,14261,0
+BFS_E.US,D,20220203,000000,26,26.09,25.71,26.09,5066,0
+BFS_E.US,D,20220204,000000,26,26.34,25.8501,26.15,14724,0
+BFS_E.US,D,20220208,000000,25.8313,25.8313,25.8,25.8,1583,0
+BFS_E.US,D,20220209,000000,25.6,25.6,25.5,25.5,1594,0
+BFS_E.US,D,20220210,000000,25.45,25.45,24.52,24.69,8929,0
+BFS_E.US,D,20220211,000000,25,25.084,24.725,24.85,7026,0
+BFS_E.US,D,20220214,000000,24.64,25.05,24.61,24.61,13012,0
+BFS_E.US,D,20220215,000000,24.72,24.82,24.72,24.74,2506,0
+BFS_E.US,D,20220216,000000,25.03,25.03,24.76,25,1019,0
+BFS_E.US,D,20220217,000000,24.81,24.81,24.75,24.7501,1740,0
+BFS_E.US,D,20220218,000000,24.77,24.77,24.6648,24.6648,1257,0
+BFS_E.US,D,20220222,000000,25.29,25.29,24.65,24.65,4186,0
+BFS_E.US,D,20220223,000000,24.72,24.8157,24.66,24.66,3135,0
+BFS_E.US,D,20220224,000000,24.46,25.16,24.46,24.92,5372,0
+BFS_E.US,D,20220225,000000,25,25.04,24.7,25,13875,0
+BFS_E.US,D,20220228,000000,25.19,25.24,24.75,25.24,4719,0
+BFS_E.US,D,20220302,000000,25.25,25.25,25.1987,25.1987,979,0
+BFS_E.US,D,20220303,000000,25.155,25.155,25.05,25.1,2661,0
+BFS_E.US,D,20220304,000000,25.02,25.24,25,25,1242,0
+BFS_E.US,D,20220307,000000,25.01,25.06,24.66,24.66,13546,0
+BFS_E.US,D,20220308,000000,24.7,24.965,24.7,24.965,536,0
+BFS_E.US,D,20220309,000000,24.66,24.66,24.66,24.66,537,0
+BFS_E.US,D,20220310,000000,24.66,25.18,24.66,25.18,1547,0
+BFS_E.US,D,20220311,000000,25.02,25.02,25,25,435,0
+BFS_E.US,D,20220314,000000,25,25,24.75,24.75,3736,0
+BFS_E.US,D,20220315,000000,24.819,25.19,24.819,25.19,1028,0
+BFS_E.US,D,20220316,000000,25.25,25.25,25,25,813,0
+BFS_E.US,D,20220317,000000,25.25,25.27,25.24,25.27,1632,0
+BFS_E.US,D,20220318,000000,25.48,25.48,25.23,25.23,958,0
+BFS_E.US,D,20220321,000000,25,25,25,25,232,0
+BFS_E.US,D,20220322,000000,25.01,25.3738,25.01,25.06,7602,0
+BFS_E.US,D,20220324,000000,25.06,25.16,25,25.16,4415,0
+BFS_E.US,D,20220325,000000,25.07,25.0712,25.07,25.0712,1084,0
+BFS_E.US,D,20220328,000000,25.37,25.57,25.35,25.35,1709,0
+BFS_E.US,D,20220329,000000,25.53,25.63,25.36,25.58,3442,0
+BFS_E.US,D,20220330,000000,25.65,25.65,25.0701,25.25,2591,0
+BFS_E.US,D,20220331,000000,24.86,25.1486,24.86,25.1486,992,0
+BFS_E.US,D,20220401,000000,25.02,25.23,25.01,25.23,4613,0
+BFS_E.US,D,20220405,000000,24.9,25.13,24.8,25.1297,11998,0
+BFS_E.US,D,20220406,000000,24.92,24.9504,24.08,24.08,19473,0
+BFS_E.US,D,20220407,000000,24.24,24.4,24,24.01,15200,0
+BFS_E.US,D,20220408,000000,24,24.17,23.8,23.9886,9884,0
+BFS_E.US,D,20220411,000000,23.96,23.96,23.41,23.41,2163,0
+BFS_E.US,D,20220412,000000,23.45,24.1387,23.33,23.33,2660,0
+BFS_E.US,D,20220413,000000,23.5246,23.78,23.5246,23.5799,2633,0
+BFS_E.US,D,20220414,000000,23.6,23.66,23.6,23.66,1692,0
+BFS_E.US,D,20220418,000000,23.74,23.74,23.07,23.26,5437,0
+BFS_E.US,D,20220419,000000,23.3,23.45,23.3,23.45,890,0
+BFS_E.US,D,20220420,000000,24,24,23.67,23.67,2537,0
+BFS_E.US,D,20220421,000000,23.7446,23.7446,23.7446,23.7446,440,0
+BFS_E.US,D,20220422,000000,23.7,23.826,23.425,23.826,3595,0
+BFS_E.US,D,20220425,000000,23.52,24.5415,23.25,23.27,4839,0
+BFS_E.US,D,20220426,000000,23.78,24.08,23.76,23.83,3559,0
+BFS_E.US,D,20220427,000000,23.74,23.8,23.49,23.49,2073,0
+BFS_E.US,D,20220429,000000,23.87,24.72,23.87,24.72,17811,0
+BFS_E.US,D,20220502,000000,24.52,24.52,23.89,23.89,5104,0
+BFS_E.US,D,20220503,000000,23.93,24.01,23.8,23.9,4052,0
+BFS_E.US,D,20220504,000000,23.85,24,23.54,24,742,0
+BFS_E.US,D,20220505,000000,24.22,24.22,23.78,23.96,1013,0
+BFS_E.US,D,20220506,000000,23.75,24.34,23.55,23.89,6604,0
+BFS_E.US,D,20220509,000000,23.78,24.02,23.63,23.65,6939,0
+BFS_E.US,D,20220510,000000,23.75,23.75,23.43,23.43,413,0
+BFS_E.US,D,20220511,000000,23.6,23.7,23.2,23.2,8575,0
+BFS_E.US,D,20220512,000000,23.07,23.39,23.07,23.25,2578,0
+BFS_E.US,D,20220513,000000,23.29,23.46,23.27,23.31,3340,0
+BFS_E.US,D,20220516,000000,23.05,23.11,23,23.11,1409,0
+BFS_E.US,D,20220517,000000,23.06,23.205,23.02,23.02,2493,0
+BFS_E.US,D,20220518,000000,22.88,22.92,22.61,22.92,736,0
+BFS_E.US,D,20220519,000000,23.43,23.51,22.85,23.25,1666,0
+BFS_E.US,D,20220520,000000,22.848,22.87,22.848,22.87,1418,0
+BFS_E.US,D,20220523,000000,22.5,22.51,22.16,22.2632,13582,0
+BFS_E.US,D,20220524,000000,21.99,22,21.9,21.99,13105,0
+BFS_E.US,D,20220525,000000,22,22.72,21.99,22.72,19879,0
+BFS_E.US,D,20220526,000000,22.6,22.77,22.1588,22.77,14103,0
+BFS_E.US,D,20220527,000000,22.74,23.62,22.74,23.61,3907,0
+BFS_E.US,D,20220531,000000,23.55,23.55,22.7409,22.833,1608,0
+BFS_E.US,D,20220601,000000,22.8,22.8,22.8,22.8,343,0
+BFS_E.US,D,20220602,000000,23.1,23.1,23.01,23.01,431,0
+BFS_E.US,D,20220603,000000,23.01,23.45,23.01,23.43,708,0
+BFS_E.US,D,20220606,000000,23.82,23.84,23.5542,23.68,2370,0
+BFS_E.US,D,20220607,000000,23.44,24,23.44,24,476,0
+BFS_E.US,D,20220608,000000,23.11,24,23.11,23.82,5243,0
+BFS_E.US,D,20220609,000000,23.67,23.67,23.12,23.12,7839,0
+BFS_E.US,D,20220610,000000,23.1,23.1,21.95,22.84,4835,0
+BFS_E.US,D,20220613,000000,22.31,22.95,21.99,22.22,4659,0
+BFS_E.US,D,20220614,000000,22.71,22.8,21.94,22.22,6140,0
+BFS_E.US,D,20220615,000000,22.9,22.9,22.4,22.79,2708,0
+BFS_E.US,D,20220616,000000,22.43,22.605,22.43,22.4857,2430,0
+BFS_E.US,D,20220617,000000,22.77,22.77,22.15,22.49,5331,0
+BFS_E.US,D,20220621,000000,22.13,22.48,22.0099,22.19,5605,0
+BFS_E.US,D,20220622,000000,21.94,22.0292,21.9,22.0292,1580,0
+BFS_E.US,D,20220623,000000,22.05,24.945,21.82,21.87,101255,0
+BFS_E.US,D,20220624,000000,22,22.0899,21.8001,22.01,3928,0
+BFS_E.US,D,20220627,000000,22.01,22.3538,22.01,22.3538,11096,0
+BFS_E.US,D,20220628,000000,22.19,22.96,22.07,22.96,5393,0
+BFS_E.US,D,20220629,000000,22.35,23,22.35,22.8028,1609,0
+BFS_E.US,D,20220630,000000,22.8,22.8,22.4201,22.625,1055,0
+BFS_E.US,D,20220701,000000,22.31,22.75,22.31,22.42,4095,0
+BFS_E.US,D,20220705,000000,22.27,22.65,22.27,22.62,5267,0
+BFS_E.US,D,20220706,000000,22.43,22.85,22.41,22.8,4054,0
+BFS_E.US,D,20220707,000000,22.43,22.91,22.27,22.44,3786,0
+BFS_E.US,D,20220708,000000,22.36,22.73,22.12,22.32,7042,0
+BFS_E.US,D,20220711,000000,22.3,22.3,22,22,21741,0
+BFS_E.US,D,20220712,000000,22.15,22.15,21.51,21.95,13859,0
+BFS_E.US,D,20220713,000000,22,22.06,21.82,21.85,7572,0
+BFS_E.US,D,20220714,000000,21.85,21.85,21.7,21.7983,800,0
+BFS_E.US,D,20220715,000000,22.17,22.28,22.141,22.23,2485,0
+BFS_E.US,D,20220718,000000,22.95,22.96,22.42,22.42,3190,0
+BFS_E.US,D,20220719,000000,22.38,22.9799,22.38,22.48,792,0
+BFS_E.US,D,20220720,000000,22.4,23.02,22.4,22.73,1811,0
+BFS_E.US,D,20220721,000000,22.99,23.4095,22.512,22.675,2793,0
+BFS_E.US,D,20220725,000000,22.68,22.68,22.68,22.68,433,0
+BFS_E.US,D,20220726,000000,22.0301,22.61,22.0301,22.61,1843,0
+BFS_E.US,D,20220727,000000,22.91,23.19,22.91,23.05,10824,0
+BFS_E.US,D,20220728,000000,23.69,23.83,23.32,23.73,6503,0
+BFS_E.US,D,20220729,000000,23.93,24.88,23.79,24.62,12795,0
+BFS_E.US,D,20220801,000000,24.41,24.91,24.41,24.63,9045,0
+BFS_E.US,D,20220802,000000,24.66,24.66,24.5,24.62,3309,0
+BFS_E.US,D,20220803,000000,24.65,24.84,24.55,24.55,17232,0
+BFS_E.US,D,20220804,000000,24.39,24.6,24.1,24.6,4434,0
+BFS_E.US,D,20220805,000000,24.25,24.32,24.25,24.32,1336,0
+BFS_E.US,D,20220808,000000,24.25,24.26,24.1,24.25,6027,0
+BFS_E.US,D,20220809,000000,24,24.25,24,24.21,6239,0
+BFS_E.US,D,20220810,000000,23.9023,23.9023,23.9023,23.9023,288,0
+BFS_E.US,D,20220811,000000,24,24.58,24,24.3,3228,0
+BFS_E.US,D,20220812,000000,24.5,24.7,24.42,24.42,4570,0
+BFS_E.US,D,20220815,000000,24.35,24.6,24.17,24.35,2519,0
+BFS_E.US,D,20220816,000000,24.7,24.7,24.45,24.45,746,0
+BFS_E.US,D,20220817,000000,24.0443,24.46,24.0443,24.22,2359,0
+BFS_E.US,D,20220818,000000,24.2,24.2,24.2,24.2,288,0
+BFS_E.US,D,20220819,000000,24.22,24.3,24.01,24.01,7473,0
+BFS_E.US,D,20220822,000000,23.51,24.1999,23.51,23.74,4946,0
+BFS_E.US,D,20220823,000000,23.7696,24.05,23.7,23.88,2624,0
+BFS_E.US,D,20220824,000000,24.02,24.09,24,24.03,8013,0
+BFS_E.US,D,20220825,000000,24.28,24.32,24.28,24.32,1440,0
+BFS_E.US,D,20220826,000000,24.15,24.15,24.15,24.15,107,0
+BFS_E.US,D,20220829,000000,24.33,24.38,23.83,23.83,9496,0
+BFS_E.US,D,20220830,000000,23.7,23.7,23.55,23.56,868,0
+BFS_E.US,D,20220831,000000,23.77,23.77,22.68,23.44,17020,0
+BFS_E.US,D,20220901,000000,23.42,23.42,22.68,22.68,1475,0
+BFS_E.US,D,20220902,000000,23.22,23.27,22.8,22.8,1279,0
+BFS_E.US,D,20220906,000000,23.01,23.01,22.51,22.51,1264,0
+BFS_E.US,D,20220907,000000,23.31,23.5,22.75,22.75,1231,0
+BFS_E.US,D,20220908,000000,22.64,22.64,22.64,22.64,233,0
+BFS_E.US,D,20220909,000000,23.01,23.01,22.68,22.68,2065,0
+BFS_E.US,D,20220912,000000,22.68,22.85,22.52,22.52,3689,0
+BFS_E.US,D,20220913,000000,23,23,22.36,22.36,3596,0
+BFS_E.US,D,20220914,000000,22.84,22.84,22.12,22.12,3907,0
+BFS_E.US,D,20220915,000000,22.5,22.5,22.04,22.05,2752,0
+BFS_E.US,D,20220916,000000,22,22.15,21.62,22.03,5252,0
+BFS_E.US,D,20220919,000000,22.44,22.44,22.04,22.04,3012,0
+BFS_E.US,D,20220920,000000,22,22.26,22,22.1,7424,0
+BFS_E.US,D,20220921,000000,22.11,22.25,21.8,21.8,5484,0
+BFS_E.US,D,20220922,000000,21.83,21.93,21.83,21.88,1571,0
+BFS_E.US,D,20220923,000000,21.81,21.97,21.62,21.76,2921,0
+BFS_E.US,D,20220926,000000,21.66,21.92,21.35,21.5,6602,0
+BFS_E.US,D,20220927,000000,21.36,21.6,21.18,21.6,15326,0
+BFS_E.US,D,20220928,000000,21.65,21.65,21.23,21.4499,8928,0
+BFS_E.US,D,20220929,000000,21.65,21.65,21.65,21.65,2774,0
+BFS_E.US,D,20220930,000000,21.18,22.34,20.875,21.14,22106,0
+BFS_E.US,D,20221003,000000,21.15,21.15,20.66,20.8515,6005,0
+BFS_E.US,D,20221004,000000,20.925,21.045,20.92,20.92,3344,0
+BFS_E.US,D,20221005,000000,20.93,20.93,20.82,20.82,984,0
+BFS_E.US,D,20221006,000000,20.75,20.75,20.7337,20.7337,1044,0
+BFS_E.US,D,20221007,000000,20.57,20.71,20.5,20.55,50459,0
+BFS_E.US,D,20221010,000000,20.48,20.58,20.4,20.48,11719,0
+BFS_E.US,D,20221011,000000,20.955,20.955,20.15,20.15,29253,0
+BFS_E.US,D,20221012,000000,20.25,20.25,20.15,20.15,1492,0
+BFS_E.US,D,20221013,000000,20,20.2,20,20.2,1353,0
+BFS_E.US,D,20221014,000000,20.42,20.6499,20.42,20.6499,673,0
+BFS_E.US,D,20221017,000000,20.8,20.8,20.05,20.25,2966,0
+BFS_E.US,D,20221018,000000,20.48,20.48,20.175,20.175,856,0
+BFS_E.US,D,20221019,000000,20.28,20.28,19.77,20,4745,0
+BFS_E.US,D,20221020,000000,19.81,19.81,19.255,19.4799,7247,0
+BFS_E.US,D,20221021,000000,19.32,19.4,19.23,19.37,2314,0
+BFS_E.US,D,20221024,000000,19.21,19.3,19.1599,19.3,5017,0
+BFS_E.US,D,20221025,000000,19.27,19.31,19.2125,19.3,5510,0
+BFS_E.US,D,20221026,000000,19.26,19.35,18.9799,19.11,15901,0
+BFS_E.US,D,20221027,000000,19.19,19.25,18.96,19.06,33210,0
+BFS_E.US,D,20221028,000000,19.06,19.4585,19.06,19.32,2495,0
+BFS_E.US,D,20221031,000000,19.2133,19.42,19.16,19.42,5343,0
+BFS_E.US,D,20221101,000000,19.03,19.23,19.02,19.2,3207,0
+BFS_E.US,D,20221102,000000,19.16,19.49,19.16,19.49,2719,0
+BFS_E.US,D,20221103,000000,19.29,19.3799,19.29,19.37,1569,0
+BFS_E.US,D,20221104,000000,19.5,19.5,19.2699,19.3296,1290,0
+BFS_E.US,D,20221107,000000,19.29,19.5,19.29,19.4,2955,0
+BFS_E.US,D,20221108,000000,19.42,19.42,19.16,19.3739,7418,0
+BFS_E.US,D,20221109,000000,19.16,19.65,19.01,19.425,7269,0
+BFS_E.US,D,20221110,000000,20.35,20.35,19.02,19.965,3607,0
+BFS_E.US,D,20221111,000000,19.9,20.03,19.5015,20.01,4566,0
+BFS_E.US,D,20221114,000000,20.29,20.29,20,20.12,4734,0
+BFS_E.US,D,20221115,000000,19.8,20.06,19.65,19.92,7205,0
+BFS_E.US,D,20221116,000000,20.11,20.11,19.8,19.8,1477,0
+BFS_E.US,D,20221117,000000,19.8,19.8,19.8,19.8,1625,0
+BFS_E.US,D,20221118,000000,19.81,19.81,19.8,19.8,378,0
+BFS_E.US,D,20221121,000000,19.77,19.8,19.6601,19.6601,7072,0
+BFS_E.US,D,20221122,000000,19.9,19.9,19.9,19.9,196,0
+BFS_E.US,D,20221128,000000,19.9,19.9,19.75,19.8,8093,0
+BFS_E.US,D,20221129,000000,19.7999,19.8,19.56,19.56,3571,0
+BFS_E.US,D,20221130,000000,19.56,19.56,19.35,19.4,10936,0
+BFS_E.US,D,20221201,000000,19.55,19.7,19.4,19.4,14900,0
+BFS_E.US,D,20221202,000000,19.36,19.79,19.21,19.64,20751,0
+BFS_E.US,D,20221205,000000,19.49,19.49,19.3,19.395,15869,0
+BFS_E.US,D,20221206,000000,19.4,19.45,19.33,19.43,7225,0
+BFS_E.US,D,20221207,000000,19.4,19.41,19.3549,19.365,28423,0
+BFS_E.US,D,20221208,000000,19.4,19.43,19.3342,19.43,20415,0
+BFS_E.US,D,20221209,000000,19.3968,19.3968,19.31,19.355,3185,0
+BFS_E.US,D,20221212,000000,19.32,19.4,19.22,19.345,26307,0
+BFS_E.US,D,20221213,000000,19.45,19.465,19.25,19.43,46491,0
+BFS_E.US,D,20221214,000000,19.4867,19.6399,19.4334,19.58,5728,0
+BFS_E.US,D,20221215,000000,19.48,19.48,19.3875,19.3875,5452,0
+BFS_E.US,D,20221216,000000,19.327,19.35,19.15,19.35,15020,0
+BFS_E.US,D,20221219,000000,19.4215,19.4215,19.16,19.249,4724,0
+BFS_E.US,D,20221220,000000,19.2,19.295,19.03,19.05,36808,0
+BFS_E.US,D,20221221,000000,19.05,19.4899,19.05,19.35,5689,0
+BFS_E.US,D,20221222,000000,19.32,19.4,19.295,19.35,5589,0
+BFS_E.US,D,20221227,000000,19.35,19.3872,19.35,19.3729,2667,0
+BFS_E.US,D,20221228,000000,19.49,20.3,19.4671,20.02,9329,0
+BFS_E.US,D,20221229,000000,20.19,20.4893,19.75,20.1,11839,0
+BFS_E.US,D,20221230,000000,19.79,19.7999,19.2621,19.69,8023,0
+BFS_E.US,D,20230103,000000,19.57,19.95,19.57,19.75,3903,0
+BFS_E.US,D,20230104,000000,19.85,20.73,19.85,20.73,2517,0
+BFS_E.US,D,20230105,000000,20.3599,22,20.35,22,2606,0
+BFS_E.US,D,20230106,000000,21.94,22.152,21.75,22,11250,0
+BFS_E.US,D,20230109,000000,22.4,22.4,22.01,22.01,5933,0
+BFS_E.US,D,20230110,000000,21.9,22.02,21.09,21.638,32775,0
+BFS_E.US,D,20230111,000000,21.67,21.67,21.17,21.32,15405,0
+BFS_E.US,D,20230112,000000,21.46,21.46,20.595,20.73,24380,0
+BFS_E.US,D,20230113,000000,20.99,20.99,20.695,20.77,4861,0
+BFS_E.US,D,20230117,000000,20.9,20.9,20.84,20.86,5015,0
+BFS_E.US,D,20230118,000000,21.01,21.67,21.01,21.26,8452,0
+BFS_E.US,D,20230119,000000,21.29,21.64,20.95,21.34,3315,0
+BFS_E.US,D,20230120,000000,21.65,21.74,21.4,21.48,4899,0
+BFS_E.US,D,20230123,000000,21.27,21.79,21.2501,21.76,4684,0
+BFS_E.US,D,20230124,000000,21.91,22.4,21.66,21.66,5068,0
+BFS_E.US,D,20230125,000000,21.79,22.38,21.65,22.29,3312,0
+BFS_E.US,D,20230126,000000,22.03,23.12,22.03,22.94,7523,0
+BFS_E.US,D,20230127,000000,22.94,23.405,22.82,22.82,2840,0
+BFS_E.US,D,20230130,000000,22.75,22.85,22.37,22.37,1284,0
+BFS_E.US,D,20230131,000000,22.27,23.37,22.27,22.97,3337,0
+BFS_E.US,D,20230201,000000,22.8,23.98,22.4527,23.5,7030,0
+BFS_E.US,D,20230202,000000,23.5,23.99,23.5,23.59,15761,0
+BFS_E.US,D,20230203,000000,23.58,23.68,23.05,23.28,7593,0
+BFS_E.US,D,20230206,000000,22.97,22.98,22.97,22.98,340,0
+BFS_E.US,D,20230207,000000,23.02,23.03,22.6,22.6,2790,0
+BFS_E.US,D,20230208,000000,22.6,22.62,22.17,22.17,600,0
+BFS_E.US,D,20230209,000000,22.685,22.79,22.45,22.47,1182,0
+BFS_E.US,D,20230210,000000,22.53,22.53,22.53,22.53,178,0
+BFS_E.US,D,20230213,000000,22.82,23.11,22.425,22.425,2617,0
+BFS_E.US,D,20230214,000000,22.66,22.85,22.315,22.85,701,0
+BFS_E.US,D,20230215,000000,23.2,23.2,23.06,23.06,527,0
+BFS_E.US,D,20230216,000000,23,23,22.7197,22.76,1669,0
+BFS_E.US,D,20230217,000000,22.8,22.8,22.49,22.49,600,0
+BFS_E.US,D,20230221,000000,22.45,22.46,22,22.09,2375,0
+BFS_E.US,D,20230222,000000,22.92,22.92,21.86,21.86,4280,0
+BFS_E.US,D,20230223,000000,21.82,22.27,21.82,22.27,3320,0
+BFS_E.US,D,20230224,000000,21.3828,21.9,21.3828,21.9,2019,0
+BFS_E.US,D,20230227,000000,21.95,21.95,21.57,21.57,2180,0
+BFS_E.US,D,20230228,000000,21.81,22.25,21.6079,22.25,9265,0
+BFS_E.US,D,20230301,000000,22.03,22.03,21.95,21.95,1093,0
+BFS_E.US,D,20230302,000000,21.53,21.68,21.51,21.6,6904,0
+BFS_E.US,D,20230303,000000,22.23,22.23,21.68,21.68,1491,0
+BFS_E.US,D,20230306,000000,21.85,22.12,21.76,21.99,56593,0
+BFS_E.US,D,20230307,000000,21.6526,21.96,21.48,21.96,1679,0
+BFS_E.US,D,20230308,000000,21.79,21.88,21.2949,21.88,975,0
+BFS_E.US,D,20230309,000000,21.83,21.83,20.8576,20.91,3894,0
+BFS_E.US,D,20230310,000000,20.61,20.93,20.28,20.93,2365,0
+BFS_E.US,D,20230313,000000,20.64,21.74,20.61,21.74,949,0
+BFS_E.US,D,20230314,000000,21.49,21.49,20.72,20.78,2970,0
+BFS_E.US,D,20230315,000000,21.08,21.08,20.65,21,1715,0
+BFS_E.US,D,20230316,000000,21.3975,21.68,21.38,21.68,1416,0
+BFS_E.US,D,20230317,000000,21.1868,21.81,20.77,21.17,2427,0
+BFS_E.US,D,20230320,000000,21.81,21.9,20.8732,21.04,6221,0
+BFS_E.US,D,20230321,000000,21.87,21.87,21.11,21.11,841,0
+BFS_E.US,D,20230322,000000,21.11,21.11,21.11,21.11,163,0
+BFS_E.US,D,20230323,000000,21.23,21.23,20.98,20.98,524,0
+BFS_E.US,D,20230327,000000,21.415,21.415,21.415,21.415,251,0
+BFS_E.US,D,20230328,000000,21.75,21.75,20.77,21.07,5479,0
+BFS_E.US,D,20230329,000000,21.75,21.75,21.26,21.55,7272,0
+BFS_E.US,D,20230330,000000,21.1001,21.58,21.1001,21.58,4325,0
+BFS_E.US,D,20230331,000000,21.01,22.3,21.01,22.15,11021,0
+BFS_E.US,D,20230403,000000,22.1,22.82,22.1,22.53,10509,0
+BFS_E.US,D,20230404,000000,22.55,22.74,22.39,22.665,7146,0
+BFS_E.US,D,20230405,000000,22.57,22.57,22.43,22.48,882,0
+BFS_E.US,D,20230410,000000,22.65,22.8,21.85,21.85,9266,0
+BFS_E.US,D,20230411,000000,22.16,22.5,22.16,22.39,1786,0
+BFS_E.US,D,20230412,000000,22.26,22.31,21.96,21.96,1444,0
+BFS_E.US,D,20230413,000000,22.27,22.27,22.27,22.27,137,0
+BFS_E.US,D,20230414,000000,21.9719,23,21.9719,22.61,4497,0
+BFS_E.US,D,20230417,000000,22.84,22.84,21.7601,22.62,5761,0
+BFS_E.US,D,20230418,000000,22.9,22.9,22.61,22.63,714,0
+BFS_E.US,D,20230419,000000,22.6,22.6,22.4137,22.6,1230,0
+BFS_E.US,D,20230420,000000,22.75,22.75,22.15,22.15,2107,0
+BFS_E.US,D,20230421,000000,22.125,22.2,22.08,22.08,1360,0
+BFS_E.US,D,20230424,000000,22.3977,22.3977,22.05,22.05,616,0
+BFS_E.US,D,20230425,000000,22.05,22.05,21.3895,21.3895,3834,0
+BFS_E.US,D,20230426,000000,21.39,21.39,21.07,21.07,503,0
+BFS_E.US,D,20230427,000000,21.9,21.94,21.27,21.27,1580,0
+BFS_E.US,D,20230428,000000,21.85,22.64,21.32,22.12,8343,0
+BFS_E.US,D,20230501,000000,21.9,21.9,21.48,21.54,5065,0
+BFS_E.US,D,20230502,000000,21.27,21.58,20.89,21.46,3528,0
+BFS_E.US,D,20230503,000000,21.4,21.44,21.05,21.05,2210,0
+BFS_E.US,D,20230504,000000,20.94,21.33,20.54,21.2,4915,0
+BFS_E.US,D,20230505,000000,21.1,21.21,20.86,20.86,3506,0
+BFS_E.US,D,20230508,000000,20.9,21.2105,20.86,20.86,889,0
+BFS_E.US,D,20230509,000000,20.5,20.5,20.5,20.5,1604,0
+BFS_E.US,D,20230510,000000,20.36,20.8491,20.05,20.15,2921,0
+BFS_E.US,D,20230511,000000,20.47,20.47,19.02,20,2452,0
+BFS_E.US,D,20230512,000000,19.86,20,19.8101,19.97,2313,0
+BFS_E.US,D,20230515,000000,20.17,20.37,19.72,19.72,2186,0
+BFS_E.US,D,20230516,000000,19.75,19.75,19.195,19.73,4447,0
+BFS_E.US,D,20230517,000000,20.305,20.47,19.73,20.47,3493,0
+BFS_E.US,D,20230518,000000,20.35,20.6326,19.7545,20.6326,2838,0
+BFS_E.US,D,20230519,000000,20.375,20.375,19.77,20.24,1610,0
+BFS_E.US,D,20230522,000000,20.06,20.25,19.99,20.25,10432,0
+BFS_E.US,D,20230523,000000,19.97,20.22,19.73,19.92,8908,0
+BFS_E.US,D,20230524,000000,19.99,20.34,19.8,20.34,2367,0
+BFS_E.US,D,20230525,000000,19.95,19.95,19.6301,19.76,1072,0
+BFS_E.US,D,20230526,000000,20.02,20.02,19.95,19.95,1897,0
+BFS_E.US,D,20230530,000000,19.87,20.1,19.87,20.06,1950,0
+BFS_E.US,D,20230531,000000,20.45,20.89,20.35,20.89,9030,0
+BFS_E.US,D,20230601,000000,21.405,21.405,21.405,21.405,164,0
+BFS_E.US,D,20230602,000000,21.94,21.97,20.98,21.4,3915,0
+BFS_E.US,D,20230605,000000,22.74,22.74,21.26,21.26,1675,0
+BFS_E.US,D,20230606,000000,22.12,22.1701,21.82,22.08,2720,0
+BFS_E.US,D,20230607,000000,22.06,22.37,21.73,21.73,1698,0
+BFS_E.US,D,20230608,000000,21.75,21.75,20.75,21.3,5672,0
+BFS_E.US,D,20230609,000000,21.7706,21.95,21.7706,21.88,1713,0
+BFS_E.US,D,20230612,000000,22,22.16,21.936,22.13,1938,0
+BFS_E.US,D,20230613,000000,22.03,22.1,22,22.03,7071,0
+BFS_E.US,D,20230614,000000,21.56,21.88,21.56,21.62,1054,0
+BFS_E.US,D,20230615,000000,21.75,22.04,21.75,21.92,1051,0
+BFS_E.US,D,20230616,000000,22.05,22.15,22.05,22.15,417,0
+BFS_E.US,D,20230620,000000,22.1,22.1,21.82,21.82,3336,0
+BFS_E.US,D,20230621,000000,22.11,22.3,22.11,22.3,4041,0
+BFS_E.US,D,20230622,000000,22.01,22.01,22.01,22.01,142,0
+BFS_E.US,D,20230623,000000,21.9782,22.08,21.9782,22.08,1443,0
+BFS_E.US,D,20230626,000000,22.03,22.03,21.91,21.95,2643,0
+BFS_E.US,D,20230627,000000,21.9074,21.95,21.9074,21.9074,527,0
+BFS_E.US,D,20230628,000000,21.75,21.75,21.66,21.75,5624,0
+BFS_E.US,D,20230629,000000,21.69,21.69,21.24,21.4985,6815,0
+BFS_E.US,D,20230630,000000,21.29,22.45,20.91,21.55,22188,0
+BFS_E.US,D,20230703,000000,21.34,21.605,21.34,21.605,3133,0
+BFS_E.US,D,20230705,000000,21.75,21.75,21.5,21.53,2738,0
+BFS_E.US,D,20230706,000000,21.01,21.01,21.01,21.01,297,0
+BFS_E.US,D,20230707,000000,21.21,21.39,20.99,20.99,2928,0
+BFS_E.US,D,20230710,000000,20.9125,21.21,20.8101,21.02,1999,0
+BFS_E.US,D,20230711,000000,21.07,21.1,21.02,21.1,3683,0
+BFS_E.US,D,20230712,000000,21.025,21.025,20.88,20.88,662,0
+BFS_E.US,D,20230713,000000,21.25,21.25,20.92,21.05,3265,0
+BFS_E.US,D,20230714,000000,21.15,21.25,21.15,21.25,1740,0
+BFS_E.US,D,20230717,000000,21.47,21.47,21,21,3196,0
+BFS_E.US,D,20230718,000000,21.54,21.54,21.34,21.45,8412,0
+BFS_E.US,D,20230719,000000,21.2,21.565,21.2,21.5,3793,0
+BFS_E.US,D,20230720,000000,21.62,22.14,21.62,22,2011,0
+BFS_E.US,D,20230721,000000,21.72,21.9998,21.72,21.8393,2679,0
+BFS_E.US,D,20230724,000000,21.9721,21.9721,21.9,21.9,700,0
+BFS_E.US,D,20230725,000000,21.22,22,21.22,22,2208,0
+BFS_E.US,D,20230726,000000,22.45,22.45,22.27,22.27,1406,0
+BFS_E.US,D,20230727,000000,22.12,22.35,22.12,22.35,3651,0
+BFS_E.US,D,20230728,000000,22.15,22.45,22.15,22.43,3159,0
+BFS_E.US,D,20230731,000000,23.03,24,22.63,22.7701,6790,0
+BFS_E.US,D,20230801,000000,22.23,22.92,22.23,22.5401,5478,0
+BFS_E.US,D,20230802,000000,22.77,22.77,22.41,22.41,2421,0
+BFS_E.US,D,20230803,000000,21.955,22.3009,21.955,22.0025,2428,0
+BFS_E.US,D,20230804,000000,21.695,22.45,21.695,22.28,2459,0
+BFS_E.US,D,20230807,000000,22.1,22.4,22.1,22.37,2570,0
+BFS_E.US,D,20230808,000000,21.4502,23.24,21.4502,23.24,9684,0
+BFS_E.US,D,20230809,000000,22.3,22.3,22.25,22.25,1027,0
+BFS_E.US,D,20230810,000000,22.2,22.2,21.89,21.89,3677,0
+BFS_E.US,D,20230811,000000,22.12,22.12,22.12,22.12,842,0
+BFS_E.US,D,20230814,000000,21.0501,21.992,21.0501,21.8985,3864,0
+BFS_E.US,D,20230815,000000,21.9899,21.9899,21.8,21.8,394,0
+BFS_E.US,D,20230817,000000,21.41,21.41,21.23,21.38,3591,0
+BFS_E.US,D,20230818,000000,21.28,21.28,21.26,21.26,3911,0
+BFS_E.US,D,20230821,000000,21.23,21.25,21.23,21.23,709,0
+BFS_E.US,D,20230823,000000,21.01,21.01,20.5,20.9143,2764,0
+BFS_E.US,D,20230824,000000,20.8623,20.8623,20.5,20.5,916,0
+BFS_E.US,D,20230825,000000,20.78,20.8,20.45,20.53,2218,0
+BFS_E.US,D,20230828,000000,20.39,20.6303,20.01,20.59,23543,0
+BFS_E.US,D,20230829,000000,20.45,21.1,20.44,21.1,10378,0
+BFS_E.US,D,20230830,000000,21.3,21.86,21.3,21.81,3148,0
+BFS_E.US,D,20230831,000000,21.15,22.21,21.15,22.18,8702,0
+BFS_E.US,D,20230901,000000,21.8,21.91,21.64,21.9,1793,0
+BFS_E.US,D,20230906,000000,21.7278,21.9,21.7278,21.9,3017,0
+BFS_E.US,D,20230907,000000,21.79,21.9,21.79,21.9,1822,0
+BFS_E.US,D,20230908,000000,21.79,21.79,21.79,21.79,325,0
+BFS_E.US,D,20230911,000000,21.67,21.67,21.24,21.24,3503,0
+BFS_E.US,D,20230912,000000,20.66,20.66,20.66,20.66,186,0
+BFS_E.US,D,20230913,000000,20.8599,20.89,20.81,20.89,2551,0
+BFS_E.US,D,20230914,000000,20.88,21.465,20.6101,20.685,5098,0
+BFS_E.US,D,20230915,000000,20.73,21.17,20.63,21.16,9128,0
+BFS_E.US,D,20230918,000000,21.57,21.7,21.36,21.46,3534,0
+BFS_E.US,D,20230920,000000,21.89,22.32,21.85,21.99,5596,0
+BFS_E.US,D,20230921,000000,21.98,21.98,21.6,21.64,3922,0
+BFS_E.US,D,20230922,000000,21.4,21.4003,20.81,21.01,2875,0
+BFS_E.US,D,20230925,000000,20.83,21.64,20.69,21.64,8878,0
+BFS_E.US,D,20230926,000000,21.42,21.43,21.3205,21.3205,3471,0
+BFS_E.US,D,20230927,000000,21.4909,21.4909,20.8,21.16,3681,0
+BFS_E.US,D,20230928,000000,21.09,21.77,21.08,21.77,5285,0
+BFS_E.US,D,20230929,000000,21.4,21.54,21.03,21.1,9384,0
+BFS_E.US,D,20231002,000000,20.8,20.8,20.8,20.8,210,0
+BFS_E.US,D,20231003,000000,21.48,21.48,20.35,20.385,3228,0
+BFS_E.US,D,20231004,000000,20,20.1,19.96,20.1,2400,0
+BFS_E.US,D,20231005,000000,19.99,19.99,19.99,19.99,379,0
+BFS_E.US,D,20231006,000000,19.96,20.0109,19.89,20.01,2226,0
+BFS_E.US,D,20231009,000000,19.99,20.08,19.99,20.08,1170,0
+BFS_E.US,D,20231010,000000,19.97,20,19.745,19.83,1130,0
+BFS_E.US,D,20231011,000000,19.83,20.22,19.715,20.19,3380,0
+BFS_E.US,D,20231012,000000,20.2,20.2,19.935,20,1977,0
+BFS_E.US,D,20231013,000000,20,20,19.8248,19.85,1870,0
+BFS_E.US,D,20231016,000000,20,20,20,20,340,0
+BFS_E.US,D,20231017,000000,19.73,19.8,19.03,19.8,5736,0
+BFS_E.US,D,20231018,000000,19.12,19.34,18.85,18.85,2973,0
+BFS_E.US,D,20231019,000000,18.85,18.9301,18.85,18.9301,1732,0
+BFS_E.US,D,20231023,000000,19.1226,19.29,19.1226,19.15,918,0
+BFS_E.US,D,20231024,000000,19.07,19.25,19.07,19.25,1293,0
+BFS_E.US,D,20231025,000000,19.27,19.29,19.12,19.12,1812,0
+BFS_E.US,D,20231026,000000,18.91,18.91,18.7,18.9,1961,0
+BFS_E.US,D,20231027,000000,18.91,18.91,18.9,18.9,1830,0
+BFS_E.US,D,20231030,000000,18.8,19.65,18.79,19.64,692,0
+BFS_E.US,D,20231031,000000,19.73,20.63,19.73,20.3,10145,0
+BFS_E.US,D,20231101,000000,20.0901,20.4,20.0901,20.2,9951,0
+BFS_E.US,D,20231102,000000,20.25,20.2701,20.25,20.27,2338,0
+BFS_E.US,D,20231103,000000,20.37,20.45,19.93,20.45,3615,0
+BFS_E.US,D,20231106,000000,20.85,20.85,19.7843,20,4058,0
+BFS_E.US,D,20231107,000000,20,20.01,19.69,19.7,8289,0
+BFS_E.US,D,20231108,000000,19.89,20.1,19.7,19.7,6389,0
+BFS_E.US,D,20231109,000000,19.83,19.8999,19.767,19.8,1185,0
+BFS_E.US,D,20231110,000000,19.755,19.76,19.61,19.65,8535,0
+BFS_E.US,D,20231113,000000,19.62,19.65,19.2775,19.65,8256,0
+BFS_E.US,D,20231114,000000,20.5589,20.5589,20.25,20.25,1147,0
+BFS_E.US,D,20231116,000000,19.99,20.22,19.99,20.22,6057,0
+BFS_E.US,D,20231117,000000,19.925,19.94,19.925,19.94,2118,0
+BFS_E.US,D,20231120,000000,20.33,20.3498,20.05,20.05,2664,0
+BFS_E.US,D,20231121,000000,20.57,20.57,20.24,20.24,235,0
+BFS_E.US,D,20231122,000000,20.59,20.59,20.27,20.28,1400,0
+BFS_E.US,D,20231124,000000,19.9,19.9,19.9,19.9,310,0
+BFS_E.US,D,20231127,000000,20,20.07,19.5001,20.07,2989,0
+BFS_E.US,D,20231128,000000,20.235,20.98,20.235,20.98,6611,0
+BFS_E.US,D,20231129,000000,20.3752,21.48,20.2001,21.48,11228,0
+BFS_E.US,D,20231130,000000,20.63,20.9895,20.61,20.7,17114,0
+BFS_E.US,D,20231201,000000,20.61,21.53,20.61,21.38,2884,0
+BFS_E.US,D,20231204,000000,21.58,21.6,21.58,21.59,1058,0
+BFS_E.US,D,20231205,000000,21.23,22.35,21.23,22,3737,0
+BFS_E.US,D,20231206,000000,21.98,22.48,21.98,22.48,1229,0
+BFS_E.US,D,20231207,000000,21.915,22.63,21.59,22.59,2141,0
+BFS_E.US,D,20231208,000000,22.46,22.46,21.7,22.31,3401,0
+BFS_E.US,D,20231211,000000,22.62,22.65,22.39,22.39,1737,0
+BFS_E.US,D,20231212,000000,22.03,22.2878,22.03,22.2878,1139,0
+BFS_E.US,D,20231213,000000,22.0489,22.78,22.01,22.78,7060,0
+BFS_E.US,D,20231214,000000,22.82,22.85,22.5,22.5,4346,0
+BFS_E.US,D,20231218,000000,23.37,23.37,22.2445,22.6952,13283,0
+BFS_E.US,D,20231219,000000,22.995,23.28,22.9313,23.18,1728,0
+BFS_E.US,D,20231220,000000,23,23.55,22.5801,23.37,6740,0
+BFS_E.US,D,20231221,000000,23.49,23.85,23.22,23.85,2107,0
+BFS_E.US,D,20231222,000000,23.85,24,23.69,23.69,2566,0
+BFS_E.US,D,20231226,000000,23.46,23.935,22.9,22.9,5904,0
+BFS_E.US,D,20231227,000000,23.53,24.49,23.4233,24.49,5543,0
+BFS_E.US,D,20231228,000000,23.94,24.19,23.3969,23.78,12018,0
+BFS_E.US,D,20231229,000000,23.98,23.98,23.64,23.83,10766,0
+BFS_E.US,D,20240102,000000,23.79,23.79,23.29,23.29,7060,0
+BFS_E.US,D,20240103,000000,23.06,23.2,22.91,23.01,11463,0
+BFS_E.US,D,20240104,000000,22.5,22.5,22.5,22.5,217,0
+BFS_E.US,D,20240105,000000,23.4,23.55,22.58,22.58,3258,0
+BFS_E.US,D,20240109,000000,23.26,23.5,23.04,23.3,3595,0
+BFS_E.US,D,20240110,000000,23.35,23.7775,23.35,23.41,5964,0
+BFS_E.US,D,20240111,000000,23.41,23.67,23.21,23.25,1563,0
+BFS_E.US,D,20240112,000000,23.27,23.62,23.2106,23.29,1625,0
+BFS_E.US,D,20240116,000000,23.45,23.605,23.45,23.54,3209,0
+BFS_E.US,D,20240117,000000,23.52,23.56,23.4193,23.55,4437,0
+BFS_E.US,D,20240118,000000,23.59,23.59,23.12,23.12,6698,0
+BFS_E.US,D,20240119,000000,23.44,23.45,23.21,23.23,1535,0
+BFS_E.US,D,20240122,000000,23.23,23.34,22.915,23.13,13985,0
+BFS_E.US,D,20240123,000000,22.9887,23.22,22.845,22.92,14198,0
+BFS_E.US,D,20240124,000000,22.6501,23.45,22.6501,23,6629,0
+BFS_E.US,D,20240125,000000,23.47,23.47,23.1,23.18,1481,0
+BFS_E.US,D,20240126,000000,23,23.45,22.94,23.1,2150,0
+BFS_E.US,D,20240129,000000,23.09,23.4,22.86,23.145,5632,0
+BFS_E.US,D,20240130,000000,22.77,23.32,22.77,22.8285,5376,0
+BFS_E.US,D,20240131,000000,23.14,23.5968,22.8149,22.84,4574,0
+BFS_E.US,D,20240201,000000,23.14,23.22,22.74,23.22,2571,0
+BFS_E.US,D,20240202,000000,23.37,23.37,22.81,22.81,5559,0
+BFS_E.US,D,20240205,000000,22.88,23.445,22.88,23.09,1005,0
+BFS_E.US,D,20240206,000000,23.16,23.16,22.75,22.79,1203,0
+BFS_E.US,D,20240207,000000,22.8501,22.9145,22.5,22.65,8673,0
+BFS_E.US,D,20240208,000000,22.88,22.88,22.35,22.5,5275,0
+BFS_E.US,D,20240209,000000,22.3866,22.8,22.3866,22.8,2202,0
+BFS_E.US,D,20240212,000000,22.86,23.2,22.7,22.9,6633,0
+BFS_E.US,D,20240213,000000,22.3663,23.34,22.3663,23.09,4409,0
+BFS_E.US,D,20240215,000000,23.15,23.15,23.15,23.15,267,0
+BFS_E.US,D,20240216,000000,23.12,23.12,22.84,22.85,2761,0
+BFS_E.US,D,20240220,000000,22.73,23,22.73,22.865,1840,0
+BFS_E.US,D,20240221,000000,22.63,23.3,22.63,23,4530,0
+BFS_E.US,D,20240222,000000,23.05,23.185,22.85,22.85,4544,0
+BFS_E.US,D,20240223,000000,23.01,23.1,23.01,23.1,2617,0
+BFS_E.US,D,20240226,000000,23.1,23.2223,22.7435,22.8,6789,0
+BFS_E.US,D,20240227,000000,23.09,23.09,22.68,22.68,352,0
+BFS_E.US,D,20240228,000000,22.58,23.04,22.58,22.67,2394,0
+BFS_E.US,D,20240229,000000,22.8515,23.17,22,22.12,16708,0
+BFS_E.US,D,20240301,000000,22.35,22.5299,22.25,22.49,9784,0
+BFS_E.US,D,20240304,000000,22.84,22.84,22.84,22.84,381,0
+BFS_E.US,D,20240305,000000,22.31,22.76,22.31,22.75,3141,0
+BFS_E.US,D,20240306,000000,22.75,22.855,22.55,22.72,3965,0
+BFS_E.US,D,20240307,000000,22.76,22.79,22.58,22.79,2593,0
+BFS_E.US,D,20240308,000000,22.73,22.73,22.73,22.73,1083,0
+BFS_E.US,D,20240311,000000,22.63,22.665,22.51,22.6635,5244,0
+BFS_E.US,D,20240312,000000,22.66,22.66,22.38,22.66,1603,0
+BFS_E.US,D,20240313,000000,22.57,22.6,22.56,22.56,3699,0
+BFS_E.US,D,20240314,000000,22.23,22.56,22.23,22.56,5083,0
+BFS_E.US,D,20240315,000000,22.41,22.41,22.0795,22.19,3644,0
+BFS_E.US,D,20240318,000000,21.91,21.96,21.9,21.9,5024,0
+BFS_E.US,D,20240319,000000,22.23,22.295,22.03,22.25,9086,0
+BFS_E.US,D,20240320,000000,22.18,22.72,22.14,22.72,11794,0
+BFS_E.US,D,20240321,000000,22.75,23.5,22.21,22.21,9991,0
+BFS_E.US,D,20240322,000000,22.71,22.9456,22.71,22.83,4192,0
+BFS_E.US,D,20240325,000000,23.1,23.27,22.67,23.27,1701,0
+BFS_E.US,D,20240326,000000,22.61,22.88,22.57,22.88,2362,0
+BFS_E.US,D,20240327,000000,22.85,23.15,22.73,22.73,3879,0
+BFS_E.US,D,20240328,000000,22.51,22.51,21.12,21.36,31106,0
+BFS_E.US,D,20240401,000000,21.66,21.8775,21.595,21.8,30620,0
+BFS_E.US,D,20240402,000000,21.75,22.08,21.7,21.85,1933,0
+BFS_E.US,D,20240403,000000,21.63,22.12,21.63,22.12,3176,0
+BFS_E.US,D,20240404,000000,22.11,22.24,21.37,22.24,5796,0
+BFS_E.US,D,20240405,000000,21.8,21.95,21.76,21.95,1562,0
+BFS_E.US,D,20240408,000000,21.795,21.795,21.56,21.56,6364,0
+BFS_E.US,D,20240409,000000,21.56,21.58,21.48,21.5,3069,0
+BFS_E.US,D,20240411,000000,21.98,21.98,21.15,21.49,2423,0
+BFS_E.US,D,20240412,000000,21.71,21.71,21.2,21.68,1699,0
+BFS_E.US,D,20240415,000000,22.1,22.1,20.7468,20.91,12373,0
+BFS_E.US,D,20240416,000000,20.91,21.02,20.6543,21.02,2435,0
+BFS_E.US,D,20240417,000000,20.61,21.34,20.52,21.34,3420,0
+BFS_E.US,D,20240418,000000,21.14,21.14,20.495,21.1,6087,0
+BFS_E.US,D,20240419,000000,20.85,20.85,20.5,20.69,4775,0
+BFS_E.US,D,20240422,000000,20.69,20.69,20.48,20.61,6368,0
+BFS_E.US,D,20240423,000000,20.875,20.875,20.5,20.51,3325,0
+BFS_E.US,D,20240424,000000,20.7445,20.7445,20.7445,20.7445,665,0
+BFS_E.US,D,20240425,000000,20.34,20.3994,20.2,20.32,4247,0
+BFS_E.US,D,20240426,000000,20.4,20.4,20.25,20.25,1150,0
+BFS_E.US,D,20240429,000000,20.405,20.58,20.2488,20.58,1686,0
+BFS_E.US,D,20240430,000000,20.45,20.45,20,20.2,4643,0
+BFS_E.US,D,20240501,000000,20.2,20.3971,20.19,20.31,3112,0
+BFS_E.US,D,20240502,000000,20.46,20.86,20.46,20.86,1276,0
+BFS_E.US,D,20240506,000000,20.8,20.84,20.42,20.52,1291,0
+BFS_E.US,D,20240507,000000,20.69,21.115,20.69,21.115,1777,0
+BFS_E.US,D,20240508,000000,20.73,20.73,20.415,20.415,4143,0
+BFS_E.US,D,20240509,000000,20.42,20.42,20.3119,20.41,2901,0
+BFS_E.US,D,20240510,000000,20.38,20.41,20.28,20.34,1320,0
+BFS_E.US,D,20240513,000000,20.1701,20.31,20.1701,20.3,5382,0
+BFS_E.US,D,20240514,000000,20.22,20.2644,20.22,20.22,4773,0
+BFS_E.US,D,20240515,000000,20.39,20.53,20.39,20.53,8107,0
+BFS_E.US,D,20240516,000000,20.4,20.49,20.34,20.49,5567,0
+BFS_E.US,D,20240517,000000,20.4,20.51,20.36,20.51,3104,0
+BFS_E.US,D,20240520,000000,20.4,20.46,20.4,20.46,707,0
+BFS_E.US,D,20240521,000000,20.3,20.49,20.3,20.35,3328,0
+BFS_E.US,D,20240522,000000,20.4,20.4,20.38,20.38,1097,0
+BFS_E.US,D,20240523,000000,20.18,20.2308,20.03,20.2308,5824,0
+BFS_E.US,D,20240524,000000,20.15,20.41,20.13,20.41,8451,0
+BFS_E.US,D,20240528,000000,20.16,20.35,20.1013,20.28,12829,0
+BFS_E.US,D,20240529,000000,20,20.0799,19.92,20.05,21495,0
+BFS_E.US,D,20240530,000000,20.1,20.15,20.05,20.15,8528,0
+BFS_E.US,D,20240531,000000,20.045,20.205,20.0001,20.06,25726,0
+BFS_E.US,D,20240603,000000,20.06,20.607,20.06,20.19,8858,0
+BFS_E.US,D,20240604,000000,20.25,20.3797,20.19,20.32,18812,0
+BFS_E.US,D,20240605,000000,20.32,20.52,20.23,20.52,3229,0
+BFS_E.US,D,20240606,000000,20.57,20.61,20.57,20.61,501,0
+BFS_E.US,D,20240607,000000,20.41,20.5,20.2525,20.5,1937,0
+BFS_E.US,D,20240610,000000,20.5,20.5,20.3001,20.48,2732,0
+BFS_E.US,D,20240611,000000,20.39,20.47,20.39,20.47,728,0
+BFS_E.US,D,20240612,000000,20.59,20.69,20.3012,20.52,7469,0
+BFS_E.US,D,20240613,000000,20.4106,20.49,20.4,20.48,3894,0
+BFS_E.US,D,20240614,000000,20.3,20.43,20.3,20.4,2615,0
+BFS_E.US,D,20240617,000000,20.4,20.4,20.07,20.39,3670,0
+BFS_E.US,D,20240618,000000,20.38,20.48,20.38,20.48,740,0
+BFS_E.US,D,20240620,000000,20.3979,20.47,20.28,20.47,678,0
+BFS_E.US,D,20240621,000000,20.795,20.795,20.795,20.795,926,0
+BFS_E.US,D,20240624,000000,20.53,20.77,20.4,20.77,4158,0
+BFS_E.US,D,20240625,000000,20.65,20.65,20.305,20.46,7044,0
+BFS_E.US,D,20240626,000000,20.24,20.44,20.2,20.44,3254,0
+BFS_E.US,D,20240627,000000,20.43,20.6199,20.22,20.39,6717,0
+BFS_E.US,D,20240628,000000,20.2,20.33,20.17,20.2,3330,0
+BFS_E.US,D,20240701,000000,19.8,20.09,19.52,20.09,4298,0
+BFS_E.US,D,20240702,000000,19.99,20.15,19.99,20.15,3050,0
+BFS_E.US,D,20240703,000000,20.13,20.28,20.12,20.28,5539,0
+BFS_E.US,D,20240705,000000,20.28,20.43,19.77,20.43,7348,0
+BFS_E.US,D,20240708,000000,20,20.25,20,20.18,5550,0
+BFS_E.US,D,20240709,000000,20.07,20.1,19.8701,20.02,3617,0
+BFS_E.US,D,20240710,000000,19.94,20.1,19.94,20.1,14886,0
+BFS_E.US,D,20240711,000000,20.1,20.15,19.99,20.08,29813,0
+BFS_E.US,D,20240712,000000,19.99,20.155,19.68,20.08,54742,0
+BFS_E.US,D,20240715,000000,19.98,20.04,19.92,20.03,68085,0
+BFS_E.US,D,20240716,000000,20.03,20.13,19.92,20.08,93144,0
+BFS_E.US,D,20240717,000000,20,20.34,20,20.3,22282,0
+BFS_E.US,D,20240718,000000,20.3,20.45,20.12,20.28,21366,0
+BFS_E.US,D,20240719,000000,20.27,20.545,20.21,20.39,17735,0
+BFS_E.US,D,20240722,000000,20.43,20.64,20.43,20.57,11755,0
+BFS_E.US,D,20240723,000000,20.5,20.89,20.45,20.54,6501,0
+BFS_E.US,D,20240724,000000,20.52,20.52,20.2,20.35,14987,0
+BFS_E.US,D,20240725,000000,20.32,20.55,20.32,20.42,6271,0
+BFS_E.US,D,20240726,000000,20.5,20.6,20.46,20.58,7004,0
+BFS_E.US,D,20240729,000000,20.61,20.61,20.43,20.5,1239,0
+BFS_E.US,D,20240730,000000,20.5,20.54,20.305,20.38,10025,0
+BFS_E.US,D,20240731,000000,20.5,20.78,20.35,20.35,30313,0
+BFS_E.US,D,20240801,000000,20.4,21.51,20.4,20.5,11999,0
+BFS_E.US,D,20240802,000000,20.42,20.8,20.33,20.8,6322,0
+BFS_E.US,D,20240805,000000,20.2,20.3,19.8,20.08,15450,0
+BFS_E.US,D,20240806,000000,20.07,20.47,20.07,20.47,10292,0
+BFS_E.US,D,20240807,000000,20.47,20.47,20.17,20.18,10796,0
+BFS_E.US,D,20240808,000000,20.2,20.39,20.2,20.39,10281,0
+BFS_E.US,D,20240809,000000,20.39,20.39,20.24,20.34,3776,0
+BFS_E.US,D,20240812,000000,20.24,20.34,20.19,20.34,5309,0
+BFS_E.US,D,20240813,000000,20.34,20.36,20.28,20.32,12862,0
+BFS_E.US,D,20240814,000000,20.38,20.58,20.38,20.5,21125,0
+BFS_E.US,D,20240815,000000,20.6,20.6,20.45,20.6,12642,0
+BFS_E.US,D,20240816,000000,20.66,20.77,20.63,20.77,10734,0
+BFS_E.US,D,20240819,000000,20.77,21.1,20.77,21.1,9967,0
+BFS_E.US,D,20240820,000000,21.29,21.29,21.02,21.1,6924,0
+BFS_E.US,D,20240821,000000,21.09,21.21,20.98,21.07,4327,0
+BFS_E.US,D,20240822,000000,21.09,21.28,21.02,21.14,4651,0
+BFS_E.US,D,20240823,000000,21.51,21.51,21.37,21.42,3323,0
+BFS_E.US,D,20240826,000000,21.37,21.67,21.37,21.67,6719,0
+BFS_E.US,D,20240827,000000,21.4,21.56,21.4,21.56,9005,0
+BFS_E.US,D,20240828,000000,21.565,21.87,21.565,21.87,3088,0
+BFS_E.US,D,20240829,000000,21.82,21.82,21.67,21.76,12695,0
+BFS_E.US,D,20240830,000000,21.68,21.73,21.67,21.67,975,0
+BFS_E.US,D,20240903,000000,21.7,21.985,21.7,21.8,6254,0
+BFS_E.US,D,20240904,000000,21.77,22.06,21.77,21.8,6516,0
+BFS_E.US,D,20240905,000000,21.91,22.11,21.91,22.11,2604,0
+BFS_E.US,D,20240906,000000,21.42,22.03,21.42,22.03,6526,0
+BFS_E.US,D,20240909,000000,20.935,22.08,20.935,21.93,1805,0
+BFS_E.US,D,20240910,000000,21.96,22.2,21.96,22.2,4095,0
+BFS_E.US,D,20240911,000000,22.3,22.3,22.28,22.28,1153,0
+BFS_E.US,D,20240912,000000,22.4,22.86,22.4,22.86,23027,0
+BFS_E.US,D,20240913,000000,23.02,23.275,23.02,23.145,6553,0
+BFS_E.US,D,20240916,000000,23.15,23.3741,23,23.1,14173,0
+BFS_E.US,D,20240917,000000,23.21,23.355,23.2,23.355,2343,0
+BFS_E.US,D,20240918,000000,23.45,23.7729,23.17,23.17,6016,0
+BFS_E.US,D,20240919,000000,23.3831,23.68,23.31,23.41,7298,0
+BFS_E.US,D,20240920,000000,23.44,23.4937,23.4,23.4937,8580,0
+BFS_E.US,D,20240923,000000,23.2243,23.2243,22.8,23.18,4888,0
+BFS_E.US,D,20240924,000000,23.06,23.48,22.97,23.44,13760,0
+BFS_E.US,D,20240925,000000,23.29,23.31,23.14,23.14,1832,0
+BFS_E.US,D,20240926,000000,23.2,23.45,23.19,23.29,11697,0
+BFS_E.US,D,20240927,000000,23.51,23.81,23.42,23.79,11861,0
+BFS_E.US,D,20240930,000000,23.5001,23.825,23.5,23.59,8132,0
+BFS_E.US,D,20241001,000000,23.07,23.49,23.07,23.434,8912,0
+BFS_E.US,D,20241002,000000,23.95,23.95,23.16,23.52,9661,0
+BFS_E.US,D,20241003,000000,23.75,23.92,23.5501,23.92,1157,0
+BFS_E.US,D,20241004,000000,23.73,23.7316,23.65,23.71,7497,0
+BFS_E.US,D,20241007,000000,23.7,23.922,23.52,23.53,7541,0
+BFS_E.US,D,20241008,000000,23.54,23.75,23.5,23.7,3094,0
+BFS_E.US,D,20241009,000000,23.71,23.88,23.6,23.71,4218,0
+BFS_E.US,D,20241010,000000,23.64,23.87,23.6,23.6964,3854,0
+BFS_E.US,D,20241011,000000,23.87,23.97,23.68,23.79,17597,0
+BFS_E.US,D,20241014,000000,23.98,23.98,23.6,23.7225,3861,0
+BFS_E.US,D,20241015,000000,23.95,23.95,23.7,23.7,8341,0
+BFS_E.US,D,20241016,000000,23.9,23.9,23.76,23.81,8533,0
+BFS_E.US,D,20241017,000000,23.88,23.88,23.79,23.861,1962,0
+BFS_E.US,D,20241018,000000,23.85,23.85,23.64,23.64,537,0
+BFS_E.US,D,20241021,000000,23.69,23.84,23.4,23.47,7133,0
+BFS_E.US,D,20241022,000000,23.55,23.55,23.5,23.535,3281,0
+BFS_E.US,D,20241023,000000,23.41,23.4699,23.2,23.272,5968,0
+BFS_E.US,D,20241024,000000,23.28,23.37,23.2,23.25,5489,0
+BFS_E.US,D,20241025,000000,23.2062,23.79,22.9,23.3,6578,0
+BFS_E.US,D,20241028,000000,23.35,23.35,23.35,23.35,189,0
+BFS_E.US,D,20241029,000000,22.83,22.83,22.83,22.83,353,0
+BFS_E.US,D,20241030,000000,23.3,23.35,23.144,23.144,2177,0
+BFS_E.US,D,20241031,000000,22.55,23.39,22.55,23.35,1207,0
+BFS_E.US,D,20241101,000000,23.3301,23.42,23.3301,23.42,1228,0
+BFS_E.US,D,20241104,000000,23.4,23.57,23.4,23.57,1668,0
+BFS_E.US,D,20241105,000000,23.59,23.59,23.42,23.43,9576,0
+BFS_E.US,D,20241106,000000,22.88,23.085,22.76,22.835,6064,0
+BFS_E.US,D,20241107,000000,22.78,23.34,22.02,23.04,4197,0
+BFS_E.US,D,20241108,000000,23,23.2,22.47,22.91,38036,0
+BFS_E.US,D,20241111,000000,22.39,22.9099,22.2,22.2,3276,0
+BFS_E.US,D,20241112,000000,22.58,22.59,22.01,22.03,3906,0
+BFS_E.US,D,20241113,000000,22.31,22.74,22.07,22.69,1476,0
+BFS_E.US,D,20241114,000000,22.68,23.6,22.68,23.13,4728,0
+BFS_E.US,D,20241115,000000,22.96,24.06,22.83,23.02,7451,0
+BFS_E.US,D,20241118,000000,23.15,23.15,22.52,22.64,4356,0
+BFS_E.US,D,20241119,000000,22.615,22.8452,22.11,22.46,6857,0
+BFS_E.US,D,20241120,000000,22.31,22.4971,22.3,22.3,1988,0
+BFS_E.US,D,20241121,000000,22.562,22.562,22.5,22.5,1320,0
+BFS_E.US,D,20241122,000000,22.87,22.87,22.155,22.5,1538,0
+BFS_E.US,D,20241125,000000,23.26,23.45,22.49,22.97,20547,0
+BFS_E.US,D,20241126,000000,22.87,22.9,22.73,22.73,1681,0
+BFS_E.US,D,20241127,000000,22.9419,23.21,22.75,22.87,2763,0
+BFS_E.US,D,20241129,000000,23.21,23.21,23.21,23.21,1141,0
+BFS_E.US,D,20241202,000000,23.21,23.21,23.21,23.21,219,0
+BFS_E.US,D,20241203,000000,23.2,23.2,23.14,23.15,3423,0
+BFS_E.US,D,20241204,000000,23.27,23.28,23.25,23.28,2086,0
+BFS_E.US,D,20241205,000000,23.3001,23.5,23.3001,23.5,1009,0
+BFS_E.US,D,20241206,000000,22.6404,22.6404,22.6404,22.6404,1035,0
+BFS_E.US,D,20241209,000000,23,23.3884,22.65,23.23,5421,0
+BFS_E.US,D,20241210,000000,22.8,23.2,22.8,22.97,3404,0
+BFS_E.US,D,20241211,000000,23.32,23.32,22.65,22.65,3407,0
+BFS_E.US,D,20241212,000000,22.8,22.8782,22.58,22.58,5158,0
+BFS_E.US,D,20241213,000000,22.5,22.58,21.66,21.92,5183,0
+BFS_E.US,D,20241216,000000,21.51,21.92,21.25,21.35,17387,0
+BFS_E.US,D,20241217,000000,21.29,21.35,20.9499,21.3262,17916,0
+BFS_E.US,D,20241218,000000,21.218,21.28,20.6312,21.05,3919,0
+BFS_E.US,D,20241219,000000,20.9639,21.12,20.85,20.85,2159,0
+BFS_E.US,D,20241220,000000,21.68,21.68,21.68,21.68,1015,0
+BFS_E.US,D,20241223,000000,21.57,21.58,21.2,21.35,4515,0
+BFS_E.US,D,20241224,000000,21.12,21.696,21.12,21.696,20559,0
+BFS_E.US,D,20241226,000000,21.33,21.49,21.16,21.4,6471,0
+BFS_E.US,D,20241227,000000,21.28,21.4,21.2111,21.3852,4485,0
+BFS_E.US,D,20241230,000000,21.1901,21.39,21.1901,21.1901,2968,0
+BFS_E.US,D,20241231,000000,20.9,21.61,20.89,21.61,8873,0
+BFS_E.US,D,20250102,000000,21.24,21.5,21.22,21.5,3146,0
+BFS_E.US,D,20250103,000000,21.39,22.14,21.16,21.7501,1029,0
+BFS_E.US,D,20250106,000000,23.15,23.15,21.84,22.05,7182,0
+BFS_E.US,D,20250107,000000,21.89,22.2151,21.52,21.98,3794,0
+BFS_E.US,D,20250108,000000,21.95,22.25,21.57,22.02,2212,0
+BFS_E.US,D,20250110,000000,21.0275,22.44,21.01,21.615,6150,0
+BFS_E.US,D,20250113,000000,21.26,21.77,20.82,20.85,8164,0
+BFS_E.US,D,20250114,000000,20.95,21.4,20.62,20.98,15595,0
+BFS_E.US,D,20250115,000000,21.26,21.61,21.071,21.24,4330,0
+BFS_E.US,D,20250116,000000,21.06,21.23,20.86,21.01,9280,0
+BFS_E.US,D,20250117,000000,20.97,21.205,20.95,20.95,2869,0
+BFS_E.US,D,20250121,000000,21.136,21.38,20.906,21.25,4081,0
+BFS_E.US,D,20250122,000000,21.47,21.6199,21.21,21.41,6276,0
+BFS_E.US,D,20250123,000000,21.52,21.62,20.8281,21.18,2553,0
+BFS_E.US,D,20250124,000000,21.155,21.2,21.13,21.2,2565,0
+BFS_E.US,D,20250127,000000,21.55,21.57,21.336,21.465,2570,0
+BFS_E.US,D,20250128,000000,20.81,21.56,20.68,21.2399,10171,0
+BFS_E.US,D,20250129,000000,21.03,21.03,21.03,21.03,425,0
+BFS_E.US,D,20250130,000000,20.98,21.29,20.925,21.18,3984,0
+BFS_E.US,D,20250131,000000,21.37,21.4,20.87,21.35,7958,0
+BFS_E.US,D,20250203,000000,21.38,21.5,21.34,21.5,9505,0
+BFS_E.US,D,20250204,000000,21.47,21.5,20.88,21.2,3241,0
+BFS_E.US,D,20250205,000000,21.54,21.54,21.215,21.37,7270,0
+BFS_E.US,D,20250206,000000,21.23,21.39,21.23,21.37,1188,0
+BFS_E.US,D,20250207,000000,21.11,21.11,20.81,20.92,2170,0
+BFS_E.US,D,20250210,000000,21.09,21.27,20.95,21.05,5392,0
+BFS_E.US,D,20250211,000000,21.533,21.533,21.29,21.4,1560,0
+BFS_E.US,D,20250212,000000,21.135,21.3,21.05,21.06,5379,0
+BFS_E.US,D,20250213,000000,21.14,21.14,21.05,21.08,7699,0
+BFS_E.US,D,20250214,000000,21.08,21.44,21.03,21.26,3867,0
+BFS_E.US,D,20250218,000000,21.08,21.2,21.08,21.2,473,0
+BFS_E.US,D,20250219,000000,21.07,21.2,21.05,21.13,9057,0
+BFS_E.US,D,20250220,000000,21.335,21.46,21.05,21.3643,3571,0
+BFS_E.US,D,20250221,000000,21.54,21.58,21.36,21.36,1454,0
+BFS_E.US,D,20250224,000000,20.9885,21.8,20.9885,21.67,4464,0
+BFS_E.US,D,20250225,000000,21.72,21.76,21.59,21.61,1816,0
+BFS_E.US,D,20250226,000000,21.72,22.25,21.7,22.055,23806,0
+BFS_E.US,D,20250227,000000,22,22,21.39,21.75,4083,0
+BFS_E.US,D,20250228,000000,21.6792,21.75,21.23,21.59,13998,0
+BFS_E.US,D,20250303,000000,21.475,21.8196,21.35,21.48,6786,0
+BFS_E.US,D,20250304,000000,21.29,21.68,21.29,21.68,1626,0
+BFS_E.US,D,20250305,000000,21.5,21.73,21.36,21.475,5809,0
+BFS_E.US,D,20250306,000000,21.5669,21.5669,21.23,21.23,1969,0
+BFS_E.US,D,20250307,000000,21.24,21.65,21.24,21.65,671,0
+BFS_E.US,D,20250310,000000,21.34,21.45,21.237,21.237,2716,0
+BFS_E.US,D,20250311,000000,21.36,21.63,21.2,21.2,2026,0
+BFS_E.US,D,20250312,000000,21.49,21.6,21.2,21.58,3445,0
+BFS_E.US,D,20250313,000000,21.64,21.65,21.3601,21.38,3101,0
+BFS_E.US,D,20250314,000000,21.24,21.61,20.7,20.77,8292,0
+BFS_E.US,D,20250317,000000,20.915,21.09,20.884,21.07,4508,0
+BFS_E.US,D,20250318,000000,20.87,20.87,20.87,20.87,668,0
+BFS_E.US,D,20250319,000000,21.1,21.21,20.9201,21.19,2173,0
+BFS_E.US,D,20250320,000000,21.42,21.5,21.42,21.5,728,0
+BFS_E.US,D,20250321,000000,21.085,21.085,21.085,21.085,277,0
+BFS_E.US,D,20250324,000000,21.16,21.16,21.02,21.02,1510,0
+BFS_E.US,D,20250325,000000,20.82,20.83,20.81,20.81,3165,0
+BFS_E.US,D,20250326,000000,20.79,20.8,20.65,20.7,3804,0
+BFS_E.US,D,20250327,000000,20.7,20.7,20.52,20.64,16815,0
+BFS_E.US,D,20250328,000000,20.55,20.64,20.55,20.56,2376,0
+BFS_E.US,D,20250331,000000,20.65,20.65,20.35,20.61,40408,0
+BFS_E.US,D,20250401,000000,20.3,20.3,20.03,20.0725,5391,0
+BFS_E.US,D,20250402,000000,20.03,20.17,19.61,20.05,56306,0
+BFS_E.US,D,20250403,000000,19.71,19.9142,19.66,19.66,4813,0
+BFS_E.US,D,20250404,000000,19.5,19.7022,18.69,19.33,6913,0
+BFS_E.US,D,20250407,000000,19.05,19.59,18.93,18.93,6677,0
+BFS_E.US,D,20250408,000000,18.93,18.99,18.7,18.79,24596,0
+BFS_E.US,D,20250409,000000,18.75,19.49,18.3484,19.304,10846,0
+BFS_E.US,D,20250410,000000,18.86,19.225,18.86,19.09,6324,0
+BFS_E.US,D,20250411,000000,19.223,19.34,19.223,19.33,2773,0
+BFS_E.US,D,20250414,000000,19.62,19.62,19.45,19.54,1828,0
+BFS_E.US,D,20250415,000000,19.64,19.85,19.57,19.8,4220,0
+BFS_E.US,D,20250416,000000,19.82,19.82,19.8,19.82,557,0
+BFS_E.US,D,20250417,000000,20.005,20.05,19.82,19.9474,2637,0
+BFS_E.US,D,20250421,000000,19.61,20.0684,19.58,19.89,7100,0
+BFS_E.US,D,20250422,000000,20.07,20.54,19.89,20.52,5084,0
+BFS_E.US,D,20250423,000000,20.55,20.55,20.45,20.45,3989,0
+BFS_E.US,D,20250424,000000,20.09,20.63,20.09,20.63,1363,0
+BFS_E.US,D,20250425,000000,20.58,20.85,20.58,20.81,5442,0
+BFS_E.US,D,20250428,000000,20.295,20.81,20.295,20.81,6637,0
+BFS_E.US,D,20250429,000000,20.25,20.81,20.21,20.64,3303,0
+BFS_E.US,D,20250430,000000,20.6,20.75,20.54,20.54,1635,0
+BFS_E.US,D,20250501,000000,20.53,20.57,20.49,20.57,2763,0
+BFS_E.US,D,20250502,000000,19.5801,20.11,19.5801,20.11,1621,0
+BFS_E.US,D,20250505,000000,20.1,20.6906,20.1,20.45,3620,0
+BFS_E.US,D,20250506,000000,20.11,20.3,20.03,20.115,2126,0
+BFS_E.US,D,20250507,000000,20.21,20.56,20.0449,20.2877,4514,0
+BFS_E.US,D,20250508,000000,20.635,20.8175,20.42,20.71,7217,0
+BFS_E.US,D,20250509,000000,20.4,20.84,20.4,20.84,6096,0
+BFS_E.US,D,20250512,000000,20.3101,21.28,20.3101,21.25,4021,0
+BFS_E.US,D,20250513,000000,20.55,20.91,20.55,20.5793,3905,0
+BFS_E.US,D,20250514,000000,21.05,21.05,20.85,20.85,4765,0
+BFS_E.US,D,20250515,000000,20.85,20.85,20.8499,20.85,3858,0
+BFS_E.US,D,20250516,000000,20.5,20.85,20.5,20.67,915,0
+BFS_E.US,D,20250519,000000,20,20.85,20,20.85,4478,0
+BFS_E.US,D,20250520,000000,20.535,20.64,20.535,20.64,795,0
+BFS_E.US,D,20250521,000000,20.71,20.71,20.6,20.6,543,0
+BFS_E.US,D,20250522,000000,20.36,21.2,20.36,20.8,4607,0
+BFS_E.US,D,20250523,000000,20.71,21.01,20.71,21,1313,0
+BFS_E.US,D,20250527,000000,21.11,21.11,20.89,20.89,1613,0
+BFS_E.US,D,20250528,000000,20.83,21.1895,20.83,21.175,785,0
+BFS_E.US,D,20250529,000000,21.37,21.39,21.24,21.35,3022,0
+BFS_E.US,D,20250530,000000,21.07,21.69,21.07,21.54,4194,0
+BFS_E.US,D,20250602,000000,20.9308,21.43,20.9308,21.24,3545,0
+BFS_E.US,D,20250603,000000,21.45,21.45,20.72,21.12,5831,0
+BFS_E.US,D,20250604,000000,20.6201,21.22,20.6201,21.11,1355,0
+BFS_E.US,D,20250605,000000,21.2,21.24,21.0207,21.0536,1119,0
+BFS_E.US,D,20250606,000000,21.16,21.33,21.16,21.21,1355,0
+BFS_E.US,D,20250609,000000,21.2876,21.44,21.2876,21.3602,2484,0
+BFS_E.US,D,20250610,000000,21.5,21.76,21.5,21.76,3160,0
+BFS_E.US,D,20250611,000000,21.7,22.09,21.7,21.85,5411,0
+BFS_E.US,D,20250612,000000,21.9,21.9,21.71,21.71,10840,0
+BFS_E.US,D,20250613,000000,21.14,21.14,20.6825,21.14,1100,0
+BFS_E.US,D,20250616,000000,21.24,21.24,21.24,21.24,415,0
+BFS_E.US,D,20250618,000000,21.566,21.566,21.14,21.14,1404,0
+BFS_E.US,D,20250624,000000,21.2,21.2,21.09,21.09,1209,0
+BFS_E.US,D,20250626,000000,21.5,21.5485,21.45,21.5485,463,0
+BFS_E.US,D,20250627,000000,21.7,21.75,21.68,21.7001,4407,0
+BFS_E.US,D,20250630,000000,21.47,21.56,20.84,20.93,16900,0
+BFS_E.US,D,20250701,000000,20.83,20.94,20.63,20.81,5341,0
+BFS_E.US,D,20250702,000000,21.6,21.6,21.18,21.54,5497,0
+BFS_E.US,D,20250703,000000,21.58,21.6,21.37,21.6,1193,0
+BFS_E.US,D,20250707,000000,21.5,21.5,21.006,21.24,1627,0
+BFS_E.US,D,20250708,000000,21.39,21.6,21.39,21.56,2465,0
+BFS_E.US,D,20250709,000000,21.57,21.75,21.5,21.75,2771,0
+BFS_E.US,D,20250710,000000,21.55,21.55,21.55,21.55,235,0
+BFS_E.US,D,20250711,000000,21.7,21.75,21.5999,21.75,3186,0
+BFS_E.US,D,20250714,000000,21.12,22.23,21.12,21.98,3017,0
+BFS_E.US,D,20250715,000000,22.5592,22.5592,22.06,22.3,1537,0
+BFS_E.US,D,20250716,000000,22.76,23,22.17,22.38,12792,0
+BFS_E.US,D,20250717,000000,22.1777,22.5858,22.1777,22.5858,1044,0
+BFS_E.US,D,20250718,000000,22.24,22.82,22.24,22.81,1838,0
+BFS_E.US,D,20250721,000000,22.5998,22.8,22.35,22.65,3040,0
+BFS_E.US,D,20250722,000000,22.55,22.801,22.55,22.5801,1165,0
+BFS_E.US,D,20250723,000000,22.8,22.8,22.51,22.7112,3029,0
+BFS_E.US,D,20250724,000000,22.935,22.94,22.7286,22.85,2992,0
+BFS_E.US,D,20250725,000000,22.76,23.15,22.065,22.3964,16565,0
+BFS_E.US,D,20250728,000000,22.36,22.39,21.91,22.2272,1541,0
+BFS_E.US,D,20250729,000000,22.55,22.55,22.38,22.38,934,0
+BFS_E.US,D,20250731,000000,22.74,22.74,22.19,22.19,2254,0
+BFS_E.US,D,20250801,000000,22.2,22.37,21.86,21.8736,7221,0
+BFS_E.US,D,20250804,000000,22.58,22.58,21.6,22.55,4105,0
+BFS_E.US,D,20250805,000000,22.55,22.55,22.54,22.54,325,0
+BFS_E.US,D,20250806,000000,22,22.25,21.79,22.25,3736,0
+BFS_E.US,D,20250807,000000,22.235,22.65,22,22.09,4665,0
+BFS_E.US,D,20250808,000000,21.6001,22.47,21.6001,22.47,733,0
+BFS_E.US,D,20250811,000000,22.1,22.7452,22.1,22.59,2312,0
+BFS_E.US,D,20250812,000000,22.4879,22.68,22.4879,22.68,401,0
+BFS_E.US,D,20250813,000000,22.45,22.92,22.45,22.825,8015,0
+BFS_E.US,D,20250814,000000,22.87,23,22.66,23,6542,0
+BFS_E.US,D,20250815,000000,22.9,23.18,22.9,23.18,2511,0
+BFS_E.US,D,20250818,000000,23.23,23.23,23.22,23.22,1122,0
+BFS_E.US,D,20250819,000000,23.33,23.73,23.26,23.6855,21694,0
+BFS_E.US,D,20250820,000000,23.73,23.73,23.5155,23.565,3815,0
+BFS_E.US,D,20250821,000000,23.5348,23.5348,23.5348,23.5348,615,0
+BFS_E.US,D,20250822,000000,23.24,23.64,23.24,23.64,2079,0
+BFS_E.US,D,20250825,000000,23.64,23.64,23.45,23.64,3224,0
+BFS_E.US,D,20250826,000000,23.0223,23.31,23.02,23.02,954,0
+BFS_E.US,D,20250827,000000,23.1832,23.5,23.18,23.5,10843,0
+BFS_E.US,D,20250828,000000,23.145,23.4899,23.145,23.4405,583,0
+BFS_E.US,D,20250829,000000,23.2853,23.44,23.2853,23.44,523,0
+BFS_E.US,D,20250902,000000,23.305,23.7,23.275,23.275,8438,0
+BFS_E.US,D,20250903,000000,23.35,23.7,22.553,23.7,5481,0
+BFS_E.US,D,20250904,000000,23.21,23.3,23.12,23.3,5768,0
+BFS_E.US,D,20250905,000000,23.29,23.47,23.11,23.47,4648,0
+BFS_E.US,D,20250908,000000,23.48,23.69,23.39,23.55,4020,0
+BFS_E.US,D,20250909,000000,23.55,23.55,23.47,23.47,3101,0
+BFS_E.US,D,20250910,000000,23.48,23.5823,23.33,23.45,12854,0
+BFS_E.US,D,20250911,000000,23.69,23.74,23.5,23.53,6305,0
+BFS_E.US,D,20250912,000000,23.3,23.31,23.3,23.31,495,0
+BFS_E.US,D,20250915,000000,23.1753,23.2999,22.72,23.058,6049,0
+BFS_E.US,D,20250916,000000,23.72,23.72,23.48,23.52,5357,0
+BFS_E.US,D,20250917,000000,23.49,23.73,23.49,23.5,3929,0
+BFS_E.US,D,20250918,000000,23.5,23.5,23.5,23.5,617,0
+BFS_E.US,D,20250922,000000,23.25,23.45,23.25,23.45,1024,0
+BFS_E.US,D,20250923,000000,23.42,23.51,23.364,23.5,3072,0
+BFS_E.US,D,20250924,000000,22.9969,23.45,22.915,23.45,794,0
+BFS_E.US,D,20250925,000000,23.47,23.5,23.46,23.5,709,0
+BFS_E.US,D,20250926,000000,23.4899,23.4899,23.48,23.48,343,0
+BFS_E.US,D,20250929,000000,23.38,23.48,23.38,23.43,2575,0
+BFS_E.US,D,20250930,000000,23.43,23.43,23.4,23.41,1038,0
+BFS_E.US,D,20251001,000000,23.25,23.35,23.215,23.26,5013,0
+BFS_E.US,D,20251002,000000,23.1827,23.5426,23.1827,23.5426,1988,0
+BFS_E.US,D,20251003,000000,23.51,23.51,23.51,23.51,135,0
+BFS_E.US,D,20251006,000000,23.41,23.46,23.36,23.36,3124,0
+BFS_E.US,D,20251007,000000,23.46,23.47,23.36,23.36,1235,0
+BFS_E.US,D,20251010,000000,23,23.2499,23,23.0165,1227,0
+BFS_E.US,D,20251014,000000,23.01,23.2003,23.01,23.18,891,0
+BFS_E.US,D,20251015,000000,23,23.24,22.7816,23.1746,1654,0
+BFS_E.US,D,20251016,000000,23.25,23.25,23.18,23.25,568,0
+BFS_E.US,D,20251017,000000,23.17,23.18,23.04,23.04,621,0
+BFS_E.US,D,20251020,000000,23.21,23.25,23.21,23.25,2992,0
+BFS_E.US,D,20251021,000000,22.85,22.99,22.85,22.99,2193,0
+BFS_E.US,D,20251022,000000,23.01,23.25,23.01,23.25,1045,0
+BFS_E.US,D,20251023,000000,23.04,23.072,22.75,22.99,7165,0
+BFS_E.US,D,20251027,000000,22.71,22.82,22.5,22.56,9430,0
+BFS_E.US,D,20251028,000000,22.55,22.55,22.4924,22.4924,955,0
+BFS_E.US,D,20251030,000000,22.5499,22.55,21.81,22,1170,0
+BFS_E.US,D,20251031,000000,21.31,22.35,21.31,21.77,17720,0
+BFS_E.US,D,20251103,000000,21.45,21.8922,21.45,21.64,2743,0
+BFS_E.US,D,20251104,000000,21.23,21.23,21.22,21.22,1193,0
+BFS_E.US,D,20251105,000000,21.42,21.5679,21.21,21.42,9235,0
+BFS_E.US,D,20251107,000000,21.15,21.48,21.1,21.435,2896,0
+BFS_E.US,D,20251110,000000,20.82,21.2,20.75,21.15,3961,0
+BFS_E.US,D,20251111,000000,20.95,21.1151,20.9162,20.9999,14039,0
+BFS_E.US,D,20251112,000000,21,21,20.74,20.74,894,0
+BFS_E.US,D,20251113,000000,21,21,20.86,20.9,986,0
+BFS_E.US,D,20251114,000000,20.8,20.85,20.8,20.85,811,0
+BFS_E.US,D,20251117,000000,21.06,21.06,20.96,21,1708,0
+BFS_E.US,D,20251118,000000,21,21.1,20.69,20.69,1488,0
+BFS_E.US,D,20251119,000000,20.31,20.51,20.2,20.2501,1117,0
+BFS_E.US,D,20251120,000000,20.69,20.69,20.69,20.69,676,0
+BFS_E.US,D,20251121,000000,20.6,20.848,20.4203,20.848,2102,0
+BFS_E.US,D,20251124,000000,20.41,20.81,20.41,20.75,681,0
+BFS_E.US,D,20251125,000000,20.35,21.16,20.35,20.95,6910,0
+BFS_E.US,D,20251126,000000,20.95,20.95,20.95,20.95,524,0
+BFS_E.US,D,20251128,000000,20.64,20.64,20.64,20.64,341,0
+BFS_E.US,D,20251201,000000,20.99,21.09,20.71,20.71,887,0
+BFS_E.US,D,20251202,000000,20.81,21.17,20.755,21.14,2667,0
+BFS_E.US,D,20251203,000000,21.45,22.02,21.45,22.02,1643,0
+BFS_E.US,D,20251204,000000,21.97,22.125,21.9,22,3282,0
+BFS_E.US,D,20251205,000000,21.37,21.79,21.01,21.79,1515,0
+BFS_E.US,D,20251208,000000,21.74,21.85,21.32,21.565,3934,0
+BFS_E.US,D,20251209,000000,22.21,22.64,21.31,21.75,5398,0
+BFS_E.US,D,20251210,000000,21.8959,21.8959,21.75,21.75,4587,0
+BFS_E.US,D,20251211,000000,22.4,22.6292,21.6351,22.55,9610,0
+BFS_E.US,D,20251212,000000,22.1656,22.1656,22.1656,22.1656,781,0
+BFS_E.US,D,20251215,000000,22,22.42,22,22.42,9236,0
+BFS_E.US,D,20251216,000000,22.3444,22.83,22.25,22.25,2456,0
+BFS_E.US,D,20251217,000000,21.8608,22.55,21.8608,22.14,2302,0
+BFS_E.US,D,20251218,000000,22.32,22.6772,22.32,22.6772,765,0
+BFS_E.US,D,20251219,000000,22.85,23.2816,22.46,23.2816,14809,0
+BFS_E.US,D,20251222,000000,22.925,22.925,22.62,22.62,610,0
+BFS_E.US,D,20251223,000000,21.02,22.43,21.02,22,1479,0
+BFS_E.US,D,20251224,000000,22.25,22.25,22.25,22.25,313,0
+BFS_E.US,D,20251226,000000,22.535,22.795,22.11,22.7203,8643,0
+BFS_E.US,D,20251229,000000,22.04,22.58,22.04,22.58,4518,0
+BFS_E.US,D,20251230,000000,22.4117,22.57,21.9001,22.53,3422,0
+BFS_E.US,D,20251231,000000,22.55,22.82,22.22,22.82,5259,0
+BFS_E.US,D,20260102,000000,22.43,22.445,21.93,22.13,6610,0
+BFS_E.US,D,20260105,000000,21.75,21.9,21.75,21.75,630,0
+BFS_E.US,D,20260106,000000,21.88,21.88,21.57,21.76,356,0
+BFS_E.US,D,20260108,000000,21.81,22.1993,21.75,22.15,3831,0
+BFS_E.US,D,20260109,000000,22.78,22.81,22.44,22.44,3868,0
+BFS_E.US,D,20260112,000000,22.9,22.9001,22.31,22.9001,2012,0
+BFS_E.US,D,20260113,000000,23.17,23.29,22.3267,23.05,2190,0
+BFS_E.US,D,20260114,000000,23,23.2,22.8501,23.2,12407,0
+BFS_E.US,D,20260115,000000,23.01,23.15,22.5753,23.03,3436,0
+BFS_E.US,D,20260120,000000,23.02,23.02,22.47,23.02,1117,0
+BFS_E.US,D,20260121,000000,23.02,23.28,22.63,23.28,1889,0
+BFS_E.US,D,20260122,000000,23.3,23.3,23.02,23.28,3361,0
+BFS_E.US,D,20260126,000000,23.26,23.29,22.79,22.79,2024,0
+BFS_E.US,D,20260127,000000,23.27,23.3,22.63,23.1,3613,0
+BFS_E.US,D,20260128,000000,22.5,22.96,22.5,22.8,5495,0
+BFS_E.US,D,20260129,000000,22.47,22.7,21.986,22.7,3822,0
+BFS_E.US,D,20260130,000000,22.35,22.36,22.19,22.36,727,0
+BFS_E.US,D,20260202,000000,22.45,22.45,22.35,22.45,648,0
+BFS_E.US,D,20260203,000000,21.8968,22.7,21.8968,22.55,4716,0
+BFS_E.US,D,20260204,000000,22.285,22.7,22.285,22.6,3984,0
+BFS_E.US,D,20260205,000000,22.0368,23.24,22.0368,23.1,3029,0
+BFS_E.US,D,20260206,000000,23.24,23.3,22.89,23.1,1640,0
+BFS_E.US,D,20260209,000000,22.75,23.3,22.75,23.1199,1862,0
+BFS_E.US,D,20260210,000000,22.77,23.3,22.77,23.11,3753,0
+BFS_E.US,D,20260212,000000,22.81,23.3,22.71,23.02,6125,0
+BFS_E.US,D,20260213,000000,23.2999,23.3,23,23.3,939,0
+BFS_E.US,D,20260217,000000,23.13,23.45,22.79,23.43,5629,0
+BFS_E.US,D,20260218,000000,23.32,23.32,23.15,23.15,3691,0

daily/us/nyse stocks/1/bint.us.txt

@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BINT.US,D,20250623,000000,25.18,25.22,25.07,25.2182,16317,0
+BINT.US,D,20250624,000000,25.3784,25.55,25.3784,25.4974,4738157,0
+BINT.US,D,20250625,000000,25.39,25.45,25.34,25.379,51160,0
+BINT.US,D,20250626,000000,25.57,25.66,25.5694,25.6509,169114,0
+BINT.US,D,20250627,000000,25.76,25.87,25.7,25.7838,125877,0
+BINT.US,D,20250630,000000,25.778,25.9,25.76,25.8964,54402,0
+BINT.US,D,20250701,000000,25.88,25.91,25.76,25.8782,50054,0
+BINT.US,D,20250702,000000,25.8,25.98,25.7999,25.98,40733,0
+BINT.US,D,20250703,000000,26.03,26.075,26.03,26.0437,13421,0
+BINT.US,D,20250707,000000,25.89,25.89,25.75,25.7683,38030,0
+BINT.US,D,20250708,000000,25.86,25.93,25.86,25.9077,5839,0
+BINT.US,D,20250709,000000,26,26.07,25.9867,26.0694,47426,0
+BINT.US,D,20250710,000000,26.01,26.12,26.01,26.0994,30070,0
+BINT.US,D,20250711,000000,25.91,25.95,25.89,25.915,63631,0
+BINT.US,D,20250714,000000,25.8834,25.96,25.8834,25.9409,25824,0
+BINT.US,D,20250715,000000,25.86,25.87,25.7374,25.7374,48094,0
+BINT.US,D,20250716,000000,25.6799,25.8377,25.66,25.8377,58539,0
+BINT.US,D,20250717,000000,25.84,25.93,25.82,25.9281,12609,0
+BINT.US,D,20250718,000000,25.97,26,25.86,25.8753,66064,0
+BINT.US,D,20250721,000000,26.01,26.1,26.0001,26.0001,39636,0
+BINT.US,D,20250722,000000,26.03,26.14,25.99,26.13,39722,0
+BINT.US,D,20250723,000000,26.37,26.5725,26.36,26.5725,28854,0
+BINT.US,D,20250724,000000,26.4593,26.52,26.4348,26.4348,11549,0
+BINT.US,D,20250725,000000,26.26,26.42,26.26,26.4071,37874,0
+BINT.US,D,20250728,000000,26.19,26.19,26.05,26.0877,263017,0
+BINT.US,D,20250729,000000,26.11,26.11,26.029,26.0588,37054,0
+BINT.US,D,20250730,000000,26.01,26.04,25.82,25.895,23802,0
+BINT.US,D,20250731,000000,25.83,25.83,25.6695,25.6695,161694,0
+BINT.US,D,20250801,000000,25.42,25.58,25.42,25.5613,19416,0
+BINT.US,D,20250804,000000,25.83,25.91,25.83,25.9029,40253,0
+BINT.US,D,20250805,000000,25.95,25.97,25.85,25.93,25197,0
+BINT.US,D,20250806,000000,26.05,26.14,25.98,26.1,22064,0
+BINT.US,D,20250807,000000,26.34,26.34,26.16,26.2463,11655,0
+BINT.US,D,20250808,000000,26.38,26.45,26.38,26.3957,18361,0
+BINT.US,D,20250811,000000,26.35,26.37,26.2857,26.2857,77385,0
+BINT.US,D,20250812,000000,26.41,26.61,26.41,26.599,75886,0
+BINT.US,D,20250813,000000,26.67,26.733,26.63,26.733,57629,0
+BINT.US,D,20250814,000000,26.63,26.7,26.61,26.7,54846,0
+BINT.US,D,20250815,000000,26.7941,26.81,26.77,26.79,25816,0
+BINT.US,D,20250818,000000,26.74,26.7705,26.72,26.7705,15546,0
+BINT.US,D,20250819,000000,26.85,26.85,26.7,26.73,65492,0
+BINT.US,D,20250820,000000,26.77,26.79,26.6709,26.7639,37824,0
+BINT.US,D,20250821,000000,26.68,26.7,26.61,26.65,43006,0
+BINT.US,D,20250822,000000,26.77,27.11,26.77,27.0635,22415,0
+BINT.US,D,20250825,000000,26.99,26.99,26.77,26.79,53499,0
+BINT.US,D,20250826,000000,26.73,26.8,26.72,26.7918,41559,0
+BINT.US,D,20250827,000000,26.64,26.795,26.64,26.79,23020,0
+BINT.US,D,20250828,000000,26.84,26.9,26.82,26.89,19197,0
+BINT.US,D,20250829,000000,26.75,26.78,26.71,26.76,29964,0
+BINT.US,D,20250902,000000,26.35,26.53,26.35,26.53,14735,0
+BINT.US,D,20250903,000000,26.53,26.59,26.51,26.59,19437,0
+BINT.US,D,20250904,000000,26.68,26.78,26.63,26.78,6916,0
+BINT.US,D,20250905,000000,27.01,27.01,26.8099,26.87,19696,0
+BINT.US,D,20250908,000000,27.02,27.1,27,27.1,7957,0
+BINT.US,D,20250909,000000,27.03,27.05,27,27.05,27426,0
+BINT.US,D,20250910,000000,27.16,27.16,27.0401,27.07,16108,0
+BINT.US,D,20250911,000000,27.23,27.3548,27.23,27.3525,17338,0
+BINT.US,D,20250912,000000,27.27,27.29,27.2,27.24,18269,0
+BINT.US,D,20250915,000000,27.36,27.445,27.36,27.445,42812,0
+BINT.US,D,20250916,000000,27.41,27.42,27.34,27.3997,25481,0
+BINT.US,D,20250917,000000,27.41,27.49,27.28,27.3445,26868,0
+BINT.US,D,20250918,000000,27.37,27.46,27.37,27.4233,29309,0
+BINT.US,D,20250919,000000,27.36,27.41,27.34,27.41,32499,0
+BINT.US,D,20250922,000000,27.39,27.535,27.39,27.53,5747,0
+BINT.US,D,20250923,000000,27.5762,27.5762,27.435,27.47,16130,0
+BINT.US,D,20250924,000000,27.42,27.42,27.295,27.329,29554,0
+BINT.US,D,20250925,000000,27.16,27.19,27.06,27.17,15191,0
+BINT.US,D,20250926,000000,27.21,27.261,27.16,27.26,23415,0
+BINT.US,D,20250929,000000,27.3,27.325,27.25,27.3,21470,0
+BINT.US,D,20250930,000000,27.33,27.4,27.2699,27.4,35111,0
+BINT.US,D,20251001,000000,27.49,27.6,27.48,27.5664,21357,0
+BINT.US,D,20251002,000000,27.59,27.6553,27.52,27.63,28221,0
+BINT.US,D,20251003,000000,27.77,27.83,27.75,27.77,22366,0
+BINT.US,D,20251006,000000,27.84,27.89,27.81,27.84,19535,0
+BINT.US,D,20251007,000000,27.79,27.79,27.64,27.66,24218,0
+BINT.US,D,20251008,000000,27.7,27.79,27.69,27.79,49026,0
+BINT.US,D,20251009,000000,27.67,27.67,27.53,27.6,23779,0
+BINT.US,D,20251010,000000,27.56,27.565,26.92,26.92,32809,0
+BINT.US,D,20251013,000000,27.1984,27.35,27.1984,27.3332,16393,0
+BINT.US,D,20251014,000000,27.17,27.42,27.1688,27.32,27692,0
+BINT.US,D,20251015,000000,27.56,27.6415,27.4,27.54,34636,0
+BINT.US,D,20251016,000000,27.66,27.7699,27.47,27.56,63518,0
+BINT.US,D,20251017,000000,27.49,27.64,27.49,27.6,43309,0
+BINT.US,D,20251020,000000,27.79,27.92,27.79,27.9095,4942,0
+BINT.US,D,20251021,000000,27.79,27.82,27.7,27.7,76281,0
+BINT.US,D,20251022,000000,27.75,27.79,27.55,27.68,35452,0
+BINT.US,D,20251023,000000,27.8,27.88,27.75,27.85,42611,0
+BINT.US,D,20251024,000000,27.99,28.01,27.96,28,31767,0
+BINT.US,D,20251027,000000,28.19,28.26,28.18,28.259,25566,0
+BINT.US,D,20251028,000000,28.24,28.32,28.22,28.25,33930,0
+BINT.US,D,20251029,000000,28.32,28.35,28.1484,28.24,21090,0
+BINT.US,D,20251030,000000,28.05,28.15,28.01,28.02,55304,0
+BINT.US,D,20251031,000000,28.0401,28.06,27.91,28,40834,0
+BINT.US,D,20251103,000000,27.982,28.12,27.982,28.1,33164,0
+BINT.US,D,20251104,000000,27.853,27.853,27.7,27.72,23238,0
+BINT.US,D,20251105,000000,27.82,27.93,27.8,27.88,21454,0
+BINT.US,D,20251106,000000,27.6401,27.76,27.63,27.67,36069,0
+BINT.US,D,20251107,000000,27.45,27.71,27.403,27.71,29373,0
+BINT.US,D,20251110,000000,27.99,28.12,27.89,28.11,30412,0
+BINT.US,D,20251111,000000,28.12,28.23,28.12,28.2025,29502,0
+BINT.US,D,20251112,000000,28.29,28.3051,28.26,28.302,4692,0
+BINT.US,D,20251113,000000,28.1,28.115,27.9,27.92,14172,0
+BINT.US,D,20251114,000000,27.77,27.9942,27.77,27.91,22343,0
+BINT.US,D,20251117,000000,27.83,27.87,27.529,27.61,40181,0
+BINT.US,D,20251118,000000,27.3,27.47,27.2,27.38,43605,0
+BINT.US,D,20251119,000000,27.38,27.39,27.2,27.34,33487,0
+BINT.US,D,20251120,000000,27.61,27.65,26.945,26.945,23846,0
+BINT.US,D,20251121,000000,27.02,27.27,26.95,27.19,41938,0
+BINT.US,D,20251124,000000,27.27,27.44,27.27,27.44,17068,0
+BINT.US,D,20251125,000000,27.49,27.69,27.45,27.6712,15675,0
+BINT.US,D,20251126,000000,27.84,27.98,27.81,27.93,5338,0
+BINT.US,D,20251128,000000,27.99,28.0364,27.98,28.0364,1999,0
+BINT.US,D,20251201,000000,28.02,28.03,27.93,27.93,55158,0
+BINT.US,D,20251202,000000,28.017,28.017,27.925,27.9932,30927,0
+BINT.US,D,20251203,000000,28.04,28.11,28.04,28.1,15625,0
+BINT.US,D,20251204,000000,28.13,28.17,28.09,28.14,25949,0
+BINT.US,D,20251205,000000,28.33,28.339,28.19,28.215,24968,0
+BINT.US,D,20251208,000000,28.15,28.15,28.09,28.1213,17845,0
+BINT.US,D,20251209,000000,28.115,28.19,28.115,28.12,28865,0
+BINT.US,D,20251210,000000,28.15,28.43,28.15,28.3891,20628,0
+BINT.US,D,20251211,000000,28.38,28.47,28.36,28.4297,21376,0
+BINT.US,D,20251212,000000,28.45,28.46,28.133,28.21,44063,0
+BINT.US,D,20251215,000000,28.39,28.398,28.22,28.2746,19086,0
+BINT.US,D,20251216,000000,28.15,28.21,28.04,28.14,20214,0
+BINT.US,D,20251217,000000,28.17,28.17,27.89,27.9,18216,0
+BINT.US,D,20251218,000000,28.1472,28.24,27.83,28.1203,9641,0
+BINT.US,D,20251219,000000,28.285,28.4,28.285,28.3273,11988,0
+BINT.US,D,20251222,000000,28.42,28.48,28.42,28.475,12947,0
+BINT.US,D,20251223,000000,28.541,28.6419,28.51,28.6419,22616,0
+BINT.US,D,20251224,000000,28.6685,28.72,28.6685,28.7002,6461,0
+BINT.US,D,20251226,000000,28.75,28.77,28.711,28.7622,15769,0
+BINT.US,D,20251229,000000,28.71,28.72,28.66,28.705,29219,0
+BINT.US,D,20251230,000000,28.558,28.6,28.53,28.53,11369,0
+BINT.US,D,20251231,000000,28.51,28.51,28.4,28.4,70093,0
+BINT.US,D,20260102,000000,28.67,28.7202,28.5875,28.7,16217,0
+BINT.US,D,20260105,000000,28.87,29.01,28.87,28.98,19046,0
+BINT.US,D,20260106,000000,29.114,29.15,29.05,29.1351,21016,0
+BINT.US,D,20260107,000000,29.0747,29.12,29,29.0025,9635,0
+BINT.US,D,20260108,000000,28.95,29.03,28.93,29.03,53767,0
+BINT.US,D,20260109,000000,29.1501,29.2487,29.09,29.23,72733,0
+BINT.US,D,20260112,000000,29.3,29.4099,29.3,29.4097,204338,0
+BINT.US,D,20260113,000000,29.37,29.37,29.23,29.28,43516,0
+BINT.US,D,20260114,000000,29.3,29.33,29.21,29.33,20694,0
+BINT.US,D,20260115,000000,29.43,29.5,29.38,29.39,21811,0
+BINT.US,D,20260116,000000,29.43,29.43,29.32,29.4163,24013,0
+BINT.US,D,20260120,000000,29.11,29.205,28.97,28.975,21270,0
+BINT.US,D,20260121,000000,29.26,29.42,29.11,29.34,18792,0
+BINT.US,D,20260122,000000,29.47,29.58,29.47,29.5202,13569,0
+BINT.US,D,20260123,000000,29.48,29.66,29.44,29.64,17894,0
+BINT.US,D,20260126,000000,29.83,29.84,29.77,29.776,15177,0
+BINT.US,D,20260127,000000,30.06,30.16,30.06,30.16,6190,0
+BINT.US,D,20260128,000000,30.1873,30.1873,30.01,30.09,39326,0
+BINT.US,D,20260129,000000,29.8265,30.16,29.8265,30.16,18086,0
+BINT.US,D,20260130,000000,29.92,29.92,29.65,29.7884,20147,0
+BINT.US,D,20260202,000000,29.83,29.95,29.8099,29.93,20362,0
+BINT.US,D,20260203,000000,30.02,30.04,29.7,29.9218,17958,0
+BINT.US,D,20260204,000000,30.09,30.12,29.74,29.825,30812,0
+BINT.US,D,20260205,000000,29.73,29.73,29.4514,29.48,17303,0
+BINT.US,D,20260206,000000,29.96,30.1328,29.96,30.1328,39478,0
+BINT.US,D,20260209,000000,30.42,30.48,30.41,30.4496,6116,0
+BINT.US,D,20260210,000000,30.57,30.57,30.4693,30.4693,17368,0
+BINT.US,D,20260211,000000,30.65,30.72,30.46,30.687,111556,0
+BINT.US,D,20260212,000000,30.7235,30.74,30.31,30.33,18888,0
+BINT.US,D,20260213,000000,30.29,30.51,30.24,30.44,44603,0
+BINT.US,D,20260217,000000,30.263,30.45,30.1,30.3807,32153,0
+BINT.US,D,20260218,000000,30.61,30.63,30.42,30.51,16355,0

daily/us/nyse stocks/1/biph.us.txt

@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIPH.US,D,20210527,000000,25.38,25.5,25.28,25.45,302843,0
+BIPH.US,D,20210528,000000,25.4,25.59,25.34,25.44,1033931,0
+BIPH.US,D,20210601,000000,25.42,25.475,25.26,25.32,223347,0
+BIPH.US,D,20210602,000000,25.37,25.44,25.3,25.3,54919,0
+BIPH.US,D,20210603,000000,25.27,25.36,25.19,25.2,74461,0
+BIPH.US,D,20210604,000000,25.29,25.32,25.29,25.3,11401,0
+BIPH.US,D,20210607,000000,25.34,25.34,25.17,25.22,33202,0
+BIPH.US,D,20210608,000000,25.26,25.3599,25.2,25.29,30313,0
+BIPH.US,D,20210609,000000,25.34,25.35,25.23,25.29,30665,0
+BIPH.US,D,20210610,000000,25.3,25.3218,25.28,25.32,27407,0
+BIPH.US,D,20210611,000000,25.39,25.39,25.25,25.37,29528,0
+BIPH.US,D,20210614,000000,25.37,25.37,25.27,25.34,18994,0
+BIPH.US,D,20210615,000000,25.33,25.33,25.17,25.24,25750,0
+BIPH.US,D,20210616,000000,25.27,25.34,25.21,25.25,26373,0
+BIPH.US,D,20210617,000000,25.25,25.34,25.25,25.33,52040,0
+BIPH.US,D,20210618,000000,25.32,25.33,25.21,25.25,36620,0
+BIPH.US,D,20210621,000000,25.27,25.27,25.19,25.19,22444,0
+BIPH.US,D,20210622,000000,25.26,25.26,25.15,25.2,47153,0
+BIPH.US,D,20210623,000000,25.24,25.28,25.22,25.24,35172,0
+BIPH.US,D,20210624,000000,25.28,25.36,25.28,25.28,37285,0
+BIPH.US,D,20210625,000000,25.3,25.32,25.21,25.26,48868,0
+BIPH.US,D,20210628,000000,25.25,25.2796,25.21,25.26,30140,0
+BIPH.US,D,20210629,000000,25.26,25.3,25.2499,25.29,48775,0
+BIPH.US,D,20210630,000000,25.31,25.4708,25.26,25.4,398303,0
+BIPH.US,D,20210701,000000,25.39,25.45,25.29,25.33,33917,0
+BIPH.US,D,20210702,000000,25.38,25.54,25.37,25.49,37640,0
+BIPH.US,D,20210706,000000,25.53,25.53,25.41,25.45,24373,0
+BIPH.US,D,20210707,000000,25.5,25.55,25.44,25.55,53668,0
+BIPH.US,D,20210708,000000,25.46,25.57,25.45,25.54,101371,0
+BIPH.US,D,20210709,000000,25.55,25.68,25.53,25.65,45383,0
+BIPH.US,D,20210712,000000,25.7,25.7,25.63,25.68,36447,0
+BIPH.US,D,20210713,000000,25.69,25.73,25.51,25.62,106327,0
+BIPH.US,D,20210714,000000,25.62,25.75,25.62,25.73,36272,0
+BIPH.US,D,20210715,000000,25.77,25.77,25.61,25.61,340833,0
+BIPH.US,D,20210716,000000,25.72,25.72,25.665,25.68,9225,0
+BIPH.US,D,20210719,000000,25.6,25.6,25.5101,25.5101,6230,0
+BIPH.US,D,20210720,000000,25.64,25.76,25.5927,25.73,14601,0
+BIPH.US,D,20210721,000000,25.7,25.8896,25.7,25.87,14002,0
+BIPH.US,D,20210722,000000,25.8,25.87,25.71,25.83,8438,0
+BIPH.US,D,20210723,000000,25.79,25.79,25.65,25.68,30498,0
+BIPH.US,D,20210726,000000,25.63,25.695,25.63,25.66,6629,0
+BIPH.US,D,20210727,000000,25.65,25.69,25.4,25.69,24003,0
+BIPH.US,D,20210728,000000,25.7,25.7,25.6168,25.7,10250,0
+BIPH.US,D,20210729,000000,25.7,25.92,25.7,25.92,15240,0
+BIPH.US,D,20210730,000000,25.92,26.18,25.92,26.15,14751,0
+BIPH.US,D,20210802,000000,26.15,26.29,26.12,26.17,21722,0
+BIPH.US,D,20210803,000000,26.12,26.31,25.92,26.06,19974,0
+BIPH.US,D,20210804,000000,26.17,26.2477,26.075,26.09,14160,0
+BIPH.US,D,20210805,000000,26.1,26.3,26.1,26.22,10703,0
+BIPH.US,D,20210806,000000,26.21,26.22,25.98,26.01,9958,0
+BIPH.US,D,20210809,000000,26.07,26.1501,26.05,26.05,11357,0
+BIPH.US,D,20210810,000000,25.93,25.93,25.4599,25.6,17491,0
+BIPH.US,D,20210811,000000,25.77,26.04,25.71,25.96,19510,0
+BIPH.US,D,20210812,000000,25.99,26.22,25.7519,26.2,9911,0
+BIPH.US,D,20210813,000000,26.2,26.25,26.12,26.19,6455,0
+BIPH.US,D,20210816,000000,26.18,26.23,25.95,25.9926,9958,0
+BIPH.US,D,20210817,000000,25.98,26,25.89,25.99,13651,0
+BIPH.US,D,20210818,000000,25.85,25.94,25.835,25.935,6829,0
+BIPH.US,D,20210819,000000,25.89,25.99,25.5,25.99,36989,0
+BIPH.US,D,20210820,000000,25.96,26.17,25.96,26.17,10592,0
+BIPH.US,D,20210823,000000,26.18,26.2,25.94,25.9507,12540,0
+BIPH.US,D,20210824,000000,26.14,26.18,26.05,26.09,12676,0
+BIPH.US,D,20210825,000000,26.14,26.18,26.08,26.08,3462,0
+BIPH.US,D,20210826,000000,26.18,26.18,25.9201,26.01,4224,0
+BIPH.US,D,20210827,000000,25.93,26.2,25.93,26.16,8036,0
+BIPH.US,D,20210830,000000,26.22,26.225,26.1,26.12,5364,0
+BIPH.US,D,20210831,000000,26.2,26.2,25.98,26.13,36393,0
+BIPH.US,D,20210901,000000,26.23,26.28,26.19,26.23,9335,0
+BIPH.US,D,20210902,000000,26.23,26.25,26.01,26.14,72525,0
+BIPH.US,D,20210903,000000,26.18,26.26,26.18,26.26,4584,0
+BIPH.US,D,20210907,000000,26.24,26.24,26.08,26.13,10587,0
+BIPH.US,D,20210908,000000,26.1558,26.1558,26.0544,26.06,24750,0
+BIPH.US,D,20210909,000000,26.1286,26.2399,26.12,26.12,9228,0
+BIPH.US,D,20210910,000000,26.11,26.2,26.04,26.1,19866,0
+BIPH.US,D,20210913,000000,26.19,26.2,26.0712,26.1999,13429,0
+BIPH.US,D,20210914,000000,25.88,25.88,25.71,25.71,20141,0
+BIPH.US,D,20210915,000000,25.74,25.93,25.74,25.76,12903,0
+BIPH.US,D,20210916,000000,25.76,26.33,25.76,26.2,33106,0
+BIPH.US,D,20210917,000000,26.24,26.36,26.07,26.3,26886,0
+BIPH.US,D,20210920,000000,26.2072,26.27,26.116,26.27,9503,0
+BIPH.US,D,20210921,000000,26.21,26.41,26.2,26.315,15371,0
+BIPH.US,D,20210922,000000,26.3,26.38,26.23,26.38,37246,0
+BIPH.US,D,20210923,000000,26.31,26.3451,26.0636,26.19,14105,0
+BIPH.US,D,20210924,000000,26.19,26.19,26,26.01,19864,0
+BIPH.US,D,20210927,000000,25.97,26.1148,25.86,25.88,5446,0
+BIPH.US,D,20210928,000000,25.94,25.99,25.48,25.93,46403,0
+BIPH.US,D,20210929,000000,25.95,26.04,25.585,25.92,19279,0
+BIPH.US,D,20210930,000000,25.94,26.02,25.73,26.02,180127,0
+BIPH.US,D,20211001,000000,25.97,26.01,25.9,26.01,7045,0
+BIPH.US,D,20211004,000000,25.74,26.0302,25.71,25.9,11195,0
+BIPH.US,D,20211005,000000,25.91,25.91,25.68,25.81,29299,0
+BIPH.US,D,20211006,000000,25.72,25.91,25.53,25.9,11470,0
+BIPH.US,D,20211007,000000,25.9,25.96,25.6754,25.805,11451,0
+BIPH.US,D,20211008,000000,25.89,25.89,25.6519,25.71,8161,0
+BIPH.US,D,20211011,000000,25.7553,25.78,25.57,25.7,9091,0
+BIPH.US,D,20211012,000000,25.6,25.76,25.56,25.68,19993,0
+BIPH.US,D,20211013,000000,25.68,26.065,25.68,25.78,11119,0
+BIPH.US,D,20211014,000000,25.98,26.15,25.98,26.14,4740,0
+BIPH.US,D,20211015,000000,26.01,26.14,26.01,26.01,2158,0
+BIPH.US,D,20211018,000000,25.955,26.08,25.67,25.78,32176,0
+BIPH.US,D,20211019,000000,25.7,25.9099,25.7,25.78,17629,0
+BIPH.US,D,20211020,000000,25.9,25.94,25.885,25.94,2458,0
+BIPH.US,D,20211021,000000,25.86,25.9956,25.83,25.91,5207,0
+BIPH.US,D,20211022,000000,25.89,25.9396,25.78,25.78,12899,0
+BIPH.US,D,20211025,000000,25.78,25.86,25.634,25.74,18284,0
+BIPH.US,D,20211026,000000,25.9,25.9,25.62,25.66,7295,0
+BIPH.US,D,20211027,000000,25.77,25.81,25.69,25.69,4520,0
+BIPH.US,D,20211028,000000,25.62,25.8299,25.62,25.7713,5627,0
+BIPH.US,D,20211029,000000,25.76,25.87,25.63,25.84,20916,0
+BIPH.US,D,20211101,000000,25.83,25.9,25.7735,25.87,6945,0
+BIPH.US,D,20211102,000000,25.93,25.99,25.8,25.96,6356,0
+BIPH.US,D,20211103,000000,25.84,26.06,25.84,25.91,40349,0
+BIPH.US,D,20211104,000000,25.94,26.09,25.92,26.01,6120,0
+BIPH.US,D,20211105,000000,26.0306,26.09,25.91,26.08,9166,0
+BIPH.US,D,20211108,000000,26.08,26.08,26.03,26.08,2962,0
+BIPH.US,D,20211109,000000,25.9627,26.0758,25.92,26.01,4549,0
+BIPH.US,D,20211110,000000,25.9,25.965,25.7,25.72,16881,0
+BIPH.US,D,20211111,000000,25.73,25.75,25.52,25.54,7286,0
+BIPH.US,D,20211112,000000,25.52,25.6,25.45,25.45,3062,0
+BIPH.US,D,20211115,000000,25.51,25.6192,25.43,25.45,7091,0
+BIPH.US,D,20211116,000000,25.43,25.7,25.43,25.49,7695,0
+BIPH.US,D,20211117,000000,25.5,25.61,25.5,25.57,4937,0
+BIPH.US,D,20211118,000000,25.55,25.6097,25.48,25.6097,8931,0
+BIPH.US,D,20211119,000000,25.5372,25.64,25.4608,25.53,10543,0
+BIPH.US,D,20211122,000000,25.61,25.71,25.52,25.52,7760,0
+BIPH.US,D,20211123,000000,25.49,25.59,25.4,25.4013,10140,0
+BIPH.US,D,20211124,000000,25.42,25.5288,25.39,25.39,14853,0
+BIPH.US,D,20211126,000000,25.2,25.3067,25.06,25.1979,4184,0
+BIPH.US,D,20211129,000000,25.38,25.45,25.34,25.34,4424,0
+BIPH.US,D,20211130,000000,25.23,25.38,25.09,25.09,24605,0
+BIPH.US,D,20211201,000000,25.3,25.3451,25.21,25.21,11983,0
+BIPH.US,D,20211202,000000,25.25,25.3009,25.2,25.25,18869,0
+BIPH.US,D,20211203,000000,25.37,25.37,25.19,25.25,4288,0
+BIPH.US,D,20211206,000000,25.34,25.34,25.25,25.31,16522,0
+BIPH.US,D,20211207,000000,25.34,25.51,25.25,25.27,26978,0
+BIPH.US,D,20211208,000000,25.35,25.35,25.21,25.22,3934,0
+BIPH.US,D,20211209,000000,25.22,25.257,25.21,25.24,5202,0
+BIPH.US,D,20211210,000000,25.21,25.21,25.08,25.1,41812,0
+BIPH.US,D,20211213,000000,25.19,25.19,25.11,25.11,9486,0
+BIPH.US,D,20211214,000000,25.1,25.11,24.83,25.11,34894,0
+BIPH.US,D,20211215,000000,24.88,24.88,24.58,24.58,40793,0
+BIPH.US,D,20211216,000000,24.665,24.72,24.54,24.55,40882,0
+BIPH.US,D,20211217,000000,24.56,24.7335,24.37,24.37,33919,0
+BIPH.US,D,20211220,000000,24.31,24.5279,24.31,24.44,13799,0
+BIPH.US,D,20211221,000000,24.42,24.63,24.42,24.5262,9491,0
+BIPH.US,D,20211222,000000,24.55,24.79,24.54,24.77,11483,0
+BIPH.US,D,20211223,000000,24.85,24.91,24.82,24.86,17891,0
+BIPH.US,D,20211227,000000,24.88,24.94,24.7562,24.78,35436,0
+BIPH.US,D,20211228,000000,24.79,24.8121,24.73,24.75,26450,0
+BIPH.US,D,20211229,000000,24.75,24.84,24.7416,24.83,44602,0
+BIPH.US,D,20211230,000000,24.85,24.97,24.84,24.95,13030,0
+BIPH.US,D,20211231,000000,24.91,25.15,24.91,25.15,37384,0
+BIPH.US,D,20220103,000000,25.16,25.185,25.0849,25.15,12772,0
+BIPH.US,D,20220104,000000,25.18,25.18,24.9193,24.97,9267,0
+BIPH.US,D,20220105,000000,24.97,25.08,24.6,24.64,12698,0
+BIPH.US,D,20220106,000000,24.7,24.9,24.6063,24.9,9538,0
+BIPH.US,D,20220107,000000,24.8,24.97,24.8,24.85,4951,0
+BIPH.US,D,20220110,000000,24.85,24.8779,24.6709,24.76,8381,0
+BIPH.US,D,20220111,000000,24.88,25,24.71,24.83,19205,0
+BIPH.US,D,20220112,000000,24.82,24.9,24.7,24.89,23270,0
+BIPH.US,D,20220113,000000,24.84,24.98,24.8386,24.9592,9436,0
+BIPH.US,D,20220114,000000,24.8437,24.97,24.82,24.95,22946,0
+BIPH.US,D,20220118,000000,24.89,24.95,24.74,24.86,29173,0
+BIPH.US,D,20220119,000000,24.87,24.9,24.76,24.77,13752,0
+BIPH.US,D,20220120,000000,24.72,24.83,24.61,24.63,14223,0
+BIPH.US,D,20220121,000000,24.64,24.78,24.6129,24.71,12935,0
+BIPH.US,D,20220124,000000,24.76,24.76,24.4441,24.605,16327,0
+BIPH.US,D,20220125,000000,24.65,24.73,24.56,24.7,21168,0
+BIPH.US,D,20220126,000000,24.81,24.81,24.42,24.42,13136,0
+BIPH.US,D,20220127,000000,24.43,24.5796,23.61,23.62,23770,0
+BIPH.US,D,20220128,000000,23.6,23.6354,23.19,23.46,15758,0
+BIPH.US,D,20220131,000000,23.59,23.82,23.3126,23.78,36021,0
+BIPH.US,D,20220201,000000,23.75,23.9247,23.61,23.82,41485,0
+BIPH.US,D,20220202,000000,23.92,23.92,23.55,23.6,20617,0
+BIPH.US,D,20220203,000000,23.48,23.48,23.15,23.3,11778,0
+BIPH.US,D,20220204,000000,23.3,23.3,22.51,22.66,52333,0
+BIPH.US,D,20220207,000000,22.62,22.76,22.43,22.43,15735,0
+BIPH.US,D,20220208,000000,22.44,22.55,22.21,22.39,35698,0
+BIPH.US,D,20220209,000000,22.5,22.67,22.3591,22.3591,25092,0
+BIPH.US,D,20220210,000000,22.3,22.38,21.8111,21.9998,34788,0
+BIPH.US,D,20220211,000000,21.93,22.1939,21.79,21.83,17477,0
+BIPH.US,D,20220214,000000,22.13,22.13,21.1,21.305,29058,0
+BIPH.US,D,20220215,000000,21.31,21.82,21.31,21.45,14595,0
+BIPH.US,D,20220216,000000,21.34,21.81,21.32,21.74,21265,0
+BIPH.US,D,20220217,000000,21.5154,22.2404,21.5154,21.69,16328,0
+BIPH.US,D,20220218,000000,21.63,22.09,21.63,21.69,2876,0
+BIPH.US,D,20220222,000000,21.69,22.0299,21.45,21.49,14819,0
+BIPH.US,D,20220223,000000,21.49,21.6028,21.4,21.44,6732,0
+BIPH.US,D,20220224,000000,21.28,21.6,21.21,21.56,15878,0
+BIPH.US,D,20220225,000000,21.71,21.96,21.56,21.81,4477,0
+BIPH.US,D,20220228,000000,21.9638,22.25,21.75,21.76,28943,0
+BIPH.US,D,20220301,000000,21.89,22.26,21.89,22.12,12214,0
+BIPH.US,D,20220302,000000,22.21,22.2478,22.1284,22.15,10191,0
+BIPH.US,D,20220303,000000,22.12,22.27,22.04,22.04,11096,0
+BIPH.US,D,20220304,000000,22.22,22.2774,21.97,21.97,13267,0
+BIPH.US,D,20220307,000000,21.99,21.99,21.72,21.81,8249,0
+BIPH.US,D,20220308,000000,21.75,21.94,21.71,21.71,7905,0
+BIPH.US,D,20220309,000000,21.85,21.85,21.69,21.69,5752,0
+BIPH.US,D,20220310,000000,21.7001,21.75,21.56,21.63,10283,0
+BIPH.US,D,20220311,000000,21.63,21.68,21.56,21.68,7747,0
+BIPH.US,D,20220314,000000,21.56,21.63,21.14,21.19,22657,0
+BIPH.US,D,20220315,000000,21.11,21.11,20.7183,20.7183,15680,0
+BIPH.US,D,20220316,000000,20.84,21.0984,20.84,20.98,7986,0
+BIPH.US,D,20220317,000000,21.2,21.5087,21.06,21.4,14511,0
+BIPH.US,D,20220318,000000,21.48,21.55,21.48,21.546,4362,0
+BIPH.US,D,20220321,000000,21.3229,21.68,21.3229,21.51,14759,0
+BIPH.US,D,20220322,000000,21.4,21.7,20.97,21.3312,5396,0
+BIPH.US,D,20220323,000000,21.45,21.66,21.3202,21.45,10343,0
+BIPH.US,D,20220324,000000,21.1363,21.63,21.1363,21.58,14786,0
+BIPH.US,D,20220325,000000,21.48,21.48,21.07,21.07,7140,0
+BIPH.US,D,20220328,000000,21.56,21.5685,21.16,21.5685,4526,0
+BIPH.US,D,20220329,000000,21.94,21.9643,21.5407,21.6,25981,0
+BIPH.US,D,20220330,000000,21.9,22.13,21.76,21.88,15062,0
+BIPH.US,D,20220331,000000,21.92,22.0747,21.92,21.92,10781,0
+BIPH.US,D,20220401,000000,21.97,22.04,21.728,21.74,7984,0
+BIPH.US,D,20220404,000000,21.78,21.7942,21.42,21.48,13531,0
+BIPH.US,D,20220405,000000,21.3901,21.3901,20.53,20.65,11285,0
+BIPH.US,D,20220406,000000,20.32,20.43,20.07,20.13,28118,0
+BIPH.US,D,20220407,000000,20.08,20.4185,20.08,20.16,20195,0
+BIPH.US,D,20220408,000000,20.23,20.33,19.89,20.33,15512,0
+BIPH.US,D,20220411,000000,20.1,20.1,19.93,19.95,8538,0
+BIPH.US,D,20220412,000000,19.98,20.47,19.8341,19.8341,11206,0
+BIPH.US,D,20220413,000000,19.95,20.09,19.7803,20.03,9161,0
+BIPH.US,D,20220414,000000,19.8681,19.8681,19.61,19.73,14350,0
+BIPH.US,D,20220418,000000,19.66,19.8301,19.61,19.66,7430,0
+BIPH.US,D,20220419,000000,19.6053,19.73,19.47,19.57,21867,0
+BIPH.US,D,20220420,000000,19.6655,19.96,19.66,19.76,8884,0
+BIPH.US,D,20220421,000000,19.9,19.9,19.6,19.6,8908,0
+BIPH.US,D,20220422,000000,19.817,19.817,19.25,19.34,9410,0
+BIPH.US,D,20220425,000000,19.26,19.77,19.1509,19.32,10811,0
+BIPH.US,D,20220426,000000,19.25,19.3085,19.2,19.24,4921,0
+BIPH.US,D,20220427,000000,19.21,19.42,18.8797,18.99,11382,0
+BIPH.US,D,20220428,000000,18.91,19.5,18.7234,19.27,6865,0
+BIPH.US,D,20220429,000000,19.05,19.45,18.86,19.45,31271,0
+BIPH.US,D,20220502,000000,19.36,19.45,18.88,19.07,32306,0
+BIPH.US,D,20220503,000000,19.12,19.12,18.46,18.64,25574,0
+BIPH.US,D,20220504,000000,18.5,19.26,18.5,19.19,12333,0
+BIPH.US,D,20220505,000000,19.01,19.384,18.54,18.75,9818,0
+BIPH.US,D,20220506,000000,18.75,18.75,18.5,18.55,7197,0
+BIPH.US,D,20220509,000000,18.53,18.58,18.15,18.3436,44990,0
+BIPH.US,D,20220510,000000,18.39,18.55,18.31,18.36,15838,0
+BIPH.US,D,20220511,000000,18.24,18.55,18.24,18.35,8298,0
+BIPH.US,D,20220512,000000,18.43,18.4513,17.4,18.45,34286,0
+BIPH.US,D,20220513,000000,18.3182,18.77,18.04,18.77,13063,0
+BIPH.US,D,20220516,000000,18.8,19.48,18.22,19.38,29563,0
+BIPH.US,D,20220517,000000,19.38,19.38,18.375,18.42,22987,0
+BIPH.US,D,20220518,000000,18.66,18.66,17.72,17.89,18697,0
+BIPH.US,D,20220519,000000,18.1,18.3236,17.805,17.98,16395,0
+BIPH.US,D,20220520,000000,17.94,18.4518,17.83,17.89,13947,0
+BIPH.US,D,20220523,000000,17.9,18.0167,17.74,17.76,10595,0
+BIPH.US,D,20220524,000000,17.76,18.33,17.67,18.33,12334,0
+BIPH.US,D,20220525,000000,18.86,19.09,18.4,18.9555,24225,0
+BIPH.US,D,20220526,000000,18.95,19.48,18.95,19.22,21523,0
+BIPH.US,D,20220527,000000,19.38,20.33,19.38,20.21,11735,0
+BIPH.US,D,20220531,000000,20.045,20.5424,19.71,20.48,21038,0
+BIPH.US,D,20220601,000000,20.48,20.99,20.48,20.98,8739,0
+BIPH.US,D,20220602,000000,20.96,21.14,20.53,20.66,19002,0
+BIPH.US,D,20220603,000000,20.46,20.46,19.9425,20.086,5927,0
+BIPH.US,D,20220606,000000,20.13,20.14,19.73,19.74,7865,0
+BIPH.US,D,20220607,000000,19.72,20.35,19.7,20.25,14672,0
+BIPH.US,D,20220608,000000,20.21,20.3242,19.92,20.15,8855,0
+BIPH.US,D,20220609,000000,19.97,20.46,19.92,20.15,12650,0
+BIPH.US,D,20220610,000000,19.89,19.89,19.3,19.4,22070,0
+BIPH.US,D,20220613,000000,18.5,18.72,17.91,18.16,9388,0
+BIPH.US,D,20220614,000000,17.72,17.85,17.4,17.72,18320,0
+BIPH.US,D,20220615,000000,18.34,18.55,17.9164,18.49,13971,0
+BIPH.US,D,20220616,000000,18.2,18.44,17.6259,17.9,13618,0
+BIPH.US,D,20220617,000000,18.02,18.02,17.48,17.52,9794,0
+BIPH.US,D,20220621,000000,17.72,18.297,17.62,18.297,7058,0
+BIPH.US,D,20220622,000000,18.09,18.2,17.914,17.914,4658,0
+BIPH.US,D,20220623,000000,18.08,18.3087,17.89,17.94,8868,0
+BIPH.US,D,20220624,000000,17.95,18.83,17.95,18.335,12596,0
+BIPH.US,D,20220627,000000,18.4788,18.73,18.4788,18.6192,4935,0
+BIPH.US,D,20220628,000000,18.7785,18.7785,18.25,18.39,7615,0
+BIPH.US,D,20220629,000000,18.32,18.5,18.32,18.48,6695,0
+BIPH.US,D,20220630,000000,18.33,18.59,17.8953,18.27,32808,0
+BIPH.US,D,20220701,000000,18.12,19.17,18.12,18.8646,11968,0
+BIPH.US,D,20220705,000000,18.63,18.9,18.58,18.69,14445,0
+BIPH.US,D,20220706,000000,19.13,19.13,18.59,18.59,3127,0
+BIPH.US,D,20220707,000000,18.61,18.98,18.5705,18.67,10478,0
+BIPH.US,D,20220708,000000,18.8229,18.96,18.8,18.96,2085,0
+BIPH.US,D,20220711,000000,18.99,19,18.72,18.88,9003,0
+BIPH.US,D,20220712,000000,18.91,19,18.72,18.72,4623,0
+BIPH.US,D,20220713,000000,18.52,19,18.52,18.97,12523,0
+BIPH.US,D,20220714,000000,18.8203,18.9,18.47,18.79,6983,0
+BIPH.US,D,20220715,000000,18.85,19.37,18.85,19.37,13794,0
+BIPH.US,D,20220718,000000,19.45,19.6,19.45,19.46,11411,0
+BIPH.US,D,20220719,000000,19.51,19.5697,19.45,19.4803,4923,0
+BIPH.US,D,20220720,000000,19.6001,19.8888,19.6001,19.69,6242,0
+BIPH.US,D,20220721,000000,19.62,19.9739,19.61,19.86,11154,0
+BIPH.US,D,20220722,000000,19.81,20.1458,19.81,19.99,7019,0
+BIPH.US,D,20220725,000000,19.99,20.2986,19.87,20.1,21938,0
+BIPH.US,D,20220726,000000,20.1,20.2,19.91,19.93,2813,0
+BIPH.US,D,20220727,000000,19.99,19.99,19.7333,19.84,8711,0
+BIPH.US,D,20220728,000000,19.84,20.29,19.84,20.18,5159,0
+BIPH.US,D,20220729,000000,20.6499,21.02,20.13,20.84,35762,0
+BIPH.US,D,20220801,000000,20.55,21.06,20.55,21,11860,0
+BIPH.US,D,20220802,000000,21.06,21.72,21,21.62,29262,0
+BIPH.US,D,20220803,000000,21.6,21.92,21.58,21.92,18220,0
+BIPH.US,D,20220804,000000,21.85,22.33,21.6,22.33,22641,0
+BIPH.US,D,20220805,000000,21.86,22.2232,21.21,21.38,18539,0
+BIPH.US,D,20220808,000000,21.42,22.0264,21.29,21.29,10609,0
+BIPH.US,D,20220809,000000,20.9609,21.24,20.76,21.18,8902,0
+BIPH.US,D,20220810,000000,21.36,21.37,20.85,20.945,8712,0
+BIPH.US,D,20220811,000000,20.96,21.44,20.74,21.03,10629,0
+BIPH.US,D,20220812,000000,20.875,21,20.72,20.85,6679,0
+BIPH.US,D,20220815,000000,20.7,21.31,20.6925,20.98,8351,0
+BIPH.US,D,20220816,000000,20.8,21.0423,20.08,20.45,19148,0
+BIPH.US,D,20220817,000000,19.767,19.94,19.67,19.6989,16918,0
+BIPH.US,D,20220818,000000,19.78,20.39,19.7688,20.15,6848,0
+BIPH.US,D,20220819,000000,19.92,19.98,19.81,19.89,6202,0
+BIPH.US,D,20220822,000000,19.81,19.845,19.3,19.3,6344,0
+BIPH.US,D,20220823,000000,19.29,19.29,17.99,18.58,26792,0
+BIPH.US,D,20220824,000000,19.2099,19.2099,18.5947,18.74,7570,0
+BIPH.US,D,20220825,000000,19.01,19.2907,18.95,19.1783,10745,0
+BIPH.US,D,20220826,000000,19.31,19.31,19.03,19.03,1981,0
+BIPH.US,D,20220829,000000,19.19,19.2,19,19,12334,0
+BIPH.US,D,20220830,000000,19,19.24,19,19.08,14390,0
+BIPH.US,D,20220831,000000,19.07,19.07,18.53,18.82,18006,0
+BIPH.US,D,20220901,000000,19.0567,19.0567,18.42,18.44,7081,0
+BIPH.US,D,20220902,000000,18.947,18.99,18.5,18.65,7222,0
+BIPH.US,D,20220906,000000,18.85,18.85,18.5167,18.665,11609,0
+BIPH.US,D,20220907,000000,18.64,18.94,18.5201,18.74,5350,0
+BIPH.US,D,20220908,000000,18.8,19.1,18.64,18.92,17831,0
+BIPH.US,D,20220909,000000,19.07,19.08,18.59,19,7046,0
+BIPH.US,D,20220912,000000,19.02,19.3,19.02,19.2,5697,0
+BIPH.US,D,20220913,000000,18.6578,19.1,18.6578,19.08,1622,0
+BIPH.US,D,20220914,000000,18.59,18.8479,18.59,18.8479,6673,0
+BIPH.US,D,20220915,000000,18.5071,18.9515,18.42,18.475,9886,0
+BIPH.US,D,20220916,000000,18.53,18.53,18.1274,18.2196,5786,0
+BIPH.US,D,20220919,000000,17.96,18.105,17.82,17.89,5831,0
+BIPH.US,D,20220920,000000,17.84,18.14,17.84,17.91,5568,0
+BIPH.US,D,20220921,000000,18.0116,18.2,17.89,17.91,8436,0
+BIPH.US,D,20220922,000000,17.85,17.9704,17.71,17.71,5332,0
+BIPH.US,D,20220923,000000,17.68,17.69,17.18,17.38,18392,0
+BIPH.US,D,20220926,000000,17.48,17.48,16.9,16.99,20776,0
+BIPH.US,D,20220927,000000,17.01,17.07,16.74,16.97,33594,0
+BIPH.US,D,20220928,000000,16.99,17.44,16.99,17.26,18987,0
+BIPH.US,D,20220929,000000,16.91,17,16.17,16.56,78737,0
+BIPH.US,D,20220930,000000,16.49,17.32,16.49,16.65,174567,0
+BIPH.US,D,20221003,000000,16.96,17.4669,16.74,17.11,12264,0
+BIPH.US,D,20221004,000000,17.33,17.5116,17.2,17.48,11815,0
+BIPH.US,D,20221005,000000,17.42,17.505,17.01,17.35,5466,0
+BIPH.US,D,20221006,000000,17.43,17.55,17.35,17.48,9864,0
+BIPH.US,D,20221007,000000,17.35,17.35,16.5,16.76,19005,0
+BIPH.US,D,20221010,000000,16.95,16.97,16.23,16.52,8506,0
+BIPH.US,D,20221011,000000,16.52,16.588,16.1,16.4502,8760,0
+BIPH.US,D,20221012,000000,16.49,16.49,16.24,16.43,14894,0
+BIPH.US,D,20221013,000000,16.26,16.52,16.14,16.52,5842,0
+BIPH.US,D,20221014,000000,16.56,16.56,16.04,16.35,16203,0
+BIPH.US,D,20221017,000000,16.54,16.86,16.1,16.21,23675,0
+BIPH.US,D,20221018,000000,16.46,16.57,16.26,16.53,22194,0
+BIPH.US,D,20221019,000000,16.3,16.37,16.14,16.2,7218,0
+BIPH.US,D,20221020,000000,16.23,16.23,15.3,15.43,45845,0
+BIPH.US,D,20221021,000000,15.42,15.486,14.9338,15.34,15506,0
+BIPH.US,D,20221024,000000,15.4,15.99,15.4,15.5,16078,0
+BIPH.US,D,20221025,000000,15.56,15.85,15.5,15.6733,18772,0
+BIPH.US,D,20221026,000000,16.28,16.28,15.76,15.95,13304,0
+BIPH.US,D,20221027,000000,15.73,15.9935,15.65,15.94,19766,0
+BIPH.US,D,20221028,000000,15.94,15.98,15.76,15.87,8401,0
+BIPH.US,D,20221031,000000,15.89,15.98,15.75,15.92,17214,0
+BIPH.US,D,20221101,000000,16,16.1775,15.55,15.62,24127,0
+BIPH.US,D,20221102,000000,15.57,16.09,15.51,15.8,17903,0
+BIPH.US,D,20221103,000000,15.7,15.95,15.51,15.51,17426,0
+BIPH.US,D,20221104,000000,15.6251,15.8252,15.6251,15.6363,13752,0
+BIPH.US,D,20221107,000000,15.7,15.83,15.64,15.65,26774,0
+BIPH.US,D,20221108,000000,15.65,16.1,15.65,15.99,14181,0
+BIPH.US,D,20221109,000000,15.99,16.2,15.79,15.98,21799,0
+BIPH.US,D,20221110,000000,16.24,16.73,16.24,16.67,30745,0
+BIPH.US,D,20221111,000000,16.68,17.0346,16.24,16.31,42366,0
+BIPH.US,D,20221114,000000,16.19,16.3,15.88,15.98,29057,0
+BIPH.US,D,20221115,000000,16.11,16.5933,15.98,15.98,38821,0
+BIPH.US,D,20221116,000000,15.93,16.2,15.81,15.81,40191,0
+BIPH.US,D,20221117,000000,15.78,15.99,15.66,15.73,24809,0
+BIPH.US,D,20221118,000000,15.86,16.1989,15.75,16.05,14810,0
+BIPH.US,D,20221121,000000,15.97,16.01,15.67,15.71,21735,0
+BIPH.US,D,20221122,000000,15.8,16.0399,15.62,15.73,32833,0
+BIPH.US,D,20221123,000000,15.66,15.9609,15.59,15.75,32197,0
+BIPH.US,D,20221125,000000,15.8,16.09,15.8,16.09,10459,0
+BIPH.US,D,20221128,000000,15.95,16.16,15.8,15.88,32010,0
+BIPH.US,D,20221129,000000,15.8,16.1264,15.55,15.55,22037,0
+BIPH.US,D,20221130,000000,15.75,16,15.55,15.99,23595,0
+BIPH.US,D,20221201,000000,16,16.55,16,16.45,14080,0
+BIPH.US,D,20221202,000000,16.25,17.2144,16.25,17.13,29391,0
+BIPH.US,D,20221205,000000,17.13,17.13,16.88,17,30614,0
+BIPH.US,D,20221206,000000,16.94,17.045,16.6427,16.85,35337,0
+BIPH.US,D,20221207,000000,16.78,16.78,16.5,16.56,37216,0
+BIPH.US,D,20221208,000000,16.56,16.7739,16.4401,16.4401,26207,0
+BIPH.US,D,20221209,000000,16.42,16.42,16.0219,16.04,17058,0
+BIPH.US,D,20221212,000000,16.07,16.07,15.81,15.94,34250,0
+BIPH.US,D,20221213,000000,16.22,16.48,16.22,16.35,15113,0
+BIPH.US,D,20221214,000000,16.36,16.62,16.3,16.54,15333,0
+BIPH.US,D,20221215,000000,16.0064,16.51,15.92,16.42,28383,0
+BIPH.US,D,20221216,000000,16.28,16.54,16.25,16.53,16863,0
+BIPH.US,D,20221219,000000,16.53,16.69,16.26,16.54,19619,0
+BIPH.US,D,20221220,000000,16.54,16.61,16.2601,16.38,25898,0
+BIPH.US,D,20221221,000000,16.37,16.4999,15.96,16.12,21027,0
+BIPH.US,D,20221222,000000,15.99,16.21,15.77,15.98,35123,0
+BIPH.US,D,20221223,000000,15.93,16.0537,15.69,15.86,16200,0
+BIPH.US,D,20221227,000000,15.69,15.86,15.55,15.86,30160,0
+BIPH.US,D,20221228,000000,15.66,15.88,15.5,15.69,23684,0
+BIPH.US,D,20221229,000000,15.75,15.8037,15.52,15.67,25046,0
+BIPH.US,D,20221230,000000,15.5661,15.7316,15.31,15.39,28110,0
+BIPH.US,D,20230103,000000,15.67,16.0269,15.67,15.85,9320,0
+BIPH.US,D,20230104,000000,16.0897,16.28,16,16.28,10473,0
+BIPH.US,D,20230105,000000,16.24,16.99,16,16.99,13271,0
+BIPH.US,D,20230106,000000,16.83,17.99,16.83,17.99,13847,0
+BIPH.US,D,20230109,000000,17.87,18.11,17.7032,17.94,28154,0
+BIPH.US,D,20230110,000000,17.57,17.8,17.53,17.53,2432,0
+BIPH.US,D,20230111,000000,17.575,17.9217,17.48,17.83,5391,0
+BIPH.US,D,20230112,000000,17.8062,17.92,17.565,17.71,14006,0
+BIPH.US,D,20230113,000000,17.45,17.97,17.45,17.94,19655,0
+BIPH.US,D,20230117,000000,17.5,18.02,17.47,17.89,15448,0
+BIPH.US,D,20230118,000000,18.1,18.2,17.9852,18.15,24503,0
+BIPH.US,D,20230119,000000,18.09,18.15,17.9725,18.07,4881,0
+BIPH.US,D,20230120,000000,18.01,18.45,18.01,18.22,23170,0
+BIPH.US,D,20230123,000000,18.1622,18.84,18.1622,18.84,18340,0
+BIPH.US,D,20230124,000000,18.79,19.03,18.4601,19.03,11883,0
+BIPH.US,D,20230125,000000,18.89,19.18,18.8,19.18,10071,0
+BIPH.US,D,20230126,000000,19.2362,19.38,19.07,19.36,8431,0
+BIPH.US,D,20230127,000000,19.245,19.51,19.19,19.35,5827,0
+BIPH.US,D,20230130,000000,19.25,20.17,19.13,20.1,24396,0
+BIPH.US,D,20230131,000000,19.99,20.14,19.7601,20.14,6168,0
+BIPH.US,D,20230201,000000,20.09,20.15,20.025,20.1,9180,0
+BIPH.US,D,20230202,000000,20.15,20.48,20.11,20.48,28684,0
+BIPH.US,D,20230203,000000,20.38,20.3801,19.91,19.93,7519,0
+BIPH.US,D,20230206,000000,19.5414,19.6258,19.1844,19.1844,10006,0
+BIPH.US,D,20230207,000000,19.05,19.7099,19.03,19.17,8740,0
+BIPH.US,D,20230208,000000,19.185,19.24,18.8719,19.24,3771,0
+BIPH.US,D,20230209,000000,19.62,19.62,19.25,19.25,3719,0
+BIPH.US,D,20230210,000000,19.25,19.25,18.9,18.9,7176,0
+BIPH.US,D,20230213,000000,18.93,19.6,18.93,19.6,1920,0
+BIPH.US,D,20230214,000000,19.4654,19.5744,19.1376,19.3076,8253,0
+BIPH.US,D,20230215,000000,19.14,19.5,19,19.4201,3427,0
+BIPH.US,D,20230216,000000,19.37,19.37,18.9501,19.0656,4610,0
+BIPH.US,D,20230217,000000,19.3383,19.5,18.9501,19.26,12160,0
+BIPH.US,D,20230221,000000,19.01,19.01,17.93,17.93,14265,0
+BIPH.US,D,20230222,000000,18.14,18.33,18.06,18.07,7654,0
+BIPH.US,D,20230223,000000,18.18,18.41,18.18,18.36,7962,0
+BIPH.US,D,20230224,000000,18.3,18.56,18.25,18.56,5349,0
+BIPH.US,D,20230227,000000,18.5529,18.58,18.33,18.41,4683,0
+BIPH.US,D,20230228,000000,18.26,19.1,18.15,19.1,29921,0
+BIPH.US,D,20230301,000000,18.96,18.9873,18.86,18.89,2101,0
+BIPH.US,D,20230302,000000,18.91,18.91,18.5,18.81,9153,0
+BIPH.US,D,20230303,000000,18.9976,19.28,18.96,19.28,5102,0
+BIPH.US,D,20230306,000000,19.27,19.27,18.304,18.304,15577,0
+BIPH.US,D,20230307,000000,18.5,18.6,18.1344,18.6,2515,0
+BIPH.US,D,20230308,000000,18.38,18.4955,18.0661,18.2278,2862,0
+BIPH.US,D,20230309,000000,18.07,18.14,17.0299,17.09,10180,0
+BIPH.US,D,20230310,000000,17.07,17.46,16.75,16.75,7337,0
+BIPH.US,D,20230313,000000,16.54,16.5957,16.1003,16.32,12477,0
+BIPH.US,D,20230314,000000,16.31,17.16,16.31,16.76,8952,0
+BIPH.US,D,20230315,000000,16.12,16.6208,16,16.1101,6708,0
+BIPH.US,D,20230316,000000,16.2,17.88,16.2,17.3632,15224,0
+BIPH.US,D,20230317,000000,17.24,17.24,16.77,16.97,2606,0
+BIPH.US,D,20230320,000000,16.9,16.9,16.2,16.205,6722,0
+BIPH.US,D,20230321,000000,16.367,16.8344,16.0101,16.64,4577,0
+BIPH.US,D,20230322,000000,16.48,17.1244,16.47,17.12,4873,0
+BIPH.US,D,20230323,000000,16.92,17.0533,16.26,16.34,5251,0
+BIPH.US,D,20230324,000000,16.4,16.6699,16.18,16.18,6735,0
+BIPH.US,D,20230327,000000,16.27,16.9,16.2,16.6327,3581,0
+BIPH.US,D,20230328,000000,17.0152,17.0152,16.79,16.82,2008,0
+BIPH.US,D,20230329,000000,16.98,18.06,16.98,17.58,24890,0
+BIPH.US,D,20230330,000000,17.81,18.4897,17.43,18.24,27865,0
+BIPH.US,D,20230331,000000,18.3,18.48,17.4612,18.25,20982,0
+BIPH.US,D,20230403,000000,18.01,18.14,17.4731,18,8752,0
+BIPH.US,D,20230404,000000,17.98,18.1805,17.68,17.77,5402,0
+BIPH.US,D,20230405,000000,17.7799,17.7799,17.1512,17.61,8636,0
+BIPH.US,D,20230406,000000,17.45,17.6,17.367,17.6,10619,0
+BIPH.US,D,20230410,000000,17.39,17.75,17.39,17.63,8972,0
+BIPH.US,D,20230411,000000,17.8,17.8365,17.69,17.725,16257,0
+BIPH.US,D,20230412,000000,17.72,18.18,17.02,17.02,19185,0
+BIPH.US,D,20230413,000000,17.36,17.6,17.11,17.6,9045,0
+BIPH.US,D,20230414,000000,17.5,17.61,17.2577,17.6,6343,0
+BIPH.US,D,20230417,000000,17.72,17.7582,17.41,17.41,9002,0
+BIPH.US,D,20230418,000000,17.45,17.57,16.9,16.9,5193,0
+BIPH.US,D,20230419,000000,16.9,17.21,16.82,17.21,5373,0
+BIPH.US,D,20230420,000000,17.345,17.58,17.345,17.5504,6970,0
+BIPH.US,D,20230421,000000,17.35,17.5,17.2001,17.31,5650,0
+BIPH.US,D,20230424,000000,17.6999,17.6999,17.505,17.6156,3662,0
+BIPH.US,D,20230425,000000,17.37,17.62,16.85,16.99,11036,0
+BIPH.US,D,20230426,000000,16.95,17.3252,16.46,16.86,7721,0
+BIPH.US,D,20230427,000000,16.6101,17.1999,16.6101,16.955,1641,0
+BIPH.US,D,20230428,000000,17,17.89,16.9395,17.26,37096,0
+BIPH.US,D,20230501,000000,17.26,17.6225,17.0513,17.6,3957,0
+BIPH.US,D,20230502,000000,17.29,17.3648,16.36,16.5179,10349,0
+BIPH.US,D,20230503,000000,16.5,16.7105,16.28,16.28,7498,0
+BIPH.US,D,20230504,000000,16,16.1481,15.61,15.651,12917,0
+BIPH.US,D,20230505,000000,15.67,16.02,15.67,15.825,8292,0
+BIPH.US,D,20230508,000000,15.74,16.41,15.74,16.41,11087,0
+BIPH.US,D,20230509,000000,16.3,16.3888,16.0525,16.3888,4882,0
+BIPH.US,D,20230510,000000,16.42,16.7592,16.34,16.56,7190,0
+BIPH.US,D,20230511,000000,16.56,16.56,16.1401,16.1401,1780,0
+BIPH.US,D,20230512,000000,16.27,16.74,16.27,16.3513,2812,0
+BIPH.US,D,20230515,000000,16.7974,16.7974,16.21,16.35,6822,0
+BIPH.US,D,20230516,000000,16.16,16.5199,16.11,16.47,8434,0
+BIPH.US,D,20230517,000000,16.9219,16.9219,16.44,16.67,3734,0
+BIPH.US,D,20230518,000000,16.8436,16.8885,16.655,16.655,1913,0
+BIPH.US,D,20230519,000000,16.65,16.65,16.2201,16.2801,3835,0
+BIPH.US,D,20230522,000000,16.3744,16.82,16.3744,16.81,4505,0
+BIPH.US,D,20230523,000000,16.76,16.89,16.4752,16.89,11040,0
+BIPH.US,D,20230524,000000,16.7,17.11,16.7,17.11,6618,0
+BIPH.US,D,20230525,000000,17.2414,17.2414,16.85,16.85,2426,0
+BIPH.US,D,20230526,000000,16.85,17.16,16.85,16.9501,3382,0
+BIPH.US,D,20230530,000000,16.99,17.18,16.69,16.69,8882,0
+BIPH.US,D,20230531,000000,17.17,17.8,16.9796,17.8,57607,0
+BIPH.US,D,20230601,000000,17.64,17.91,17.515,17.81,15913,0
+BIPH.US,D,20230602,000000,18.01,19.19,18.01,19.04,24316,0
+BIPH.US,D,20230605,000000,18.78,19.1,17.89,18.93,29470,0
+BIPH.US,D,20230606,000000,18.78,19.09,18.75,19,10775,0
+BIPH.US,D,20230607,000000,18.96,19.1059,18.63,18.73,6777,0
+BIPH.US,D,20230608,000000,18.64,18.6841,18.39,18.48,3271,0
+BIPH.US,D,20230609,000000,18.37,18.67,18.37,18.67,2146,0
+BIPH.US,D,20230612,000000,18.49,18.54,18.45,18.45,2386,0
+BIPH.US,D,20230613,000000,18.41,18.74,18.39,18.6132,4743,0
+BIPH.US,D,20230614,000000,18.29,18.29,17.29,17.29,5595,0
+BIPH.US,D,20230615,000000,17.47,17.71,17.28,17.29,3194,0
+BIPH.US,D,20230616,000000,17.2,17.7899,17.13,17.74,6978,0
+BIPH.US,D,20230620,000000,17.36,17.57,17.15,17.29,10700,0
+BIPH.US,D,20230621,000000,17.09,17.5015,17.05,17.29,4758,0
+BIPH.US,D,20230622,000000,17.35,17.47,17.28,17.41,3123,0
+BIPH.US,D,20230623,000000,17.3727,17.47,17.25,17.25,5681,0
+BIPH.US,D,20230626,000000,17.6795,17.7199,17.25,17.33,9622,0
+BIPH.US,D,20230627,000000,17.3,17.6051,17.24,17.32,6480,0
+BIPH.US,D,20230628,000000,17.3,17.63,17.15,17.62,15977,0
+BIPH.US,D,20230629,000000,17.43,17.43,17.06,17.34,6377,0
+BIPH.US,D,20230630,000000,17.545,18.54,17.44,18.54,43990,0
+BIPH.US,D,20230703,000000,18.23,18.68,17.6725,18.62,5889,0
+BIPH.US,D,20230705,000000,18.5,18.65,18.21,18.65,7780,0
+BIPH.US,D,20230706,000000,18.4,18.4,17.7801,17.84,5132,0
+BIPH.US,D,20230707,000000,17.69,18.12,17.69,17.935,2610,0
+BIPH.US,D,20230710,000000,17.6522,18.26,17.6522,18.26,3752,0
+BIPH.US,D,20230711,000000,18.26,18.26,17.99,18.13,2836,0
+BIPH.US,D,20230712,000000,17.9,18.4987,17.81,18.05,16049,0
+BIPH.US,D,20230713,000000,18.1963,18.31,18.058,18.31,2272,0
+BIPH.US,D,20230714,000000,18.27,18.4193,18.19,18.2271,5454,0
+BIPH.US,D,20230717,000000,18.24,18.24,18.015,18.085,2754,0
+BIPH.US,D,20230718,000000,17.91,18.0743,17.81,17.81,2433,0
+BIPH.US,D,20230719,000000,17.9096,18.19,17.9096,18.18,3430,0
+BIPH.US,D,20230720,000000,18.12,18.32,18.12,18.195,5880,0
+BIPH.US,D,20230721,000000,18.12,18.2328,17.9,17.95,4193,0
+BIPH.US,D,20230724,000000,18.3,18.3,17.82,18.05,12162,0
+BIPH.US,D,20230725,000000,17.99,18.0443,17.81,18.02,4275,0
+BIPH.US,D,20230726,000000,18.02,18.23,18.02,18.14,7926,0
+BIPH.US,D,20230727,000000,18.12,18.12,17.74,17.74,16759,0
+BIPH.US,D,20230728,000000,17.94,17.9499,17.47,17.59,8117,0
+BIPH.US,D,20230731,000000,17.64,18.46,17.63,17.91,3476,0
+BIPH.US,D,20230801,000000,17.8433,17.8484,17.6501,17.7772,2028,0
+BIPH.US,D,20230802,000000,17.96,17.96,17.54,17.54,18268,0
+BIPH.US,D,20230803,000000,17.53,17.5401,17.38,17.51,2831,0
+BIPH.US,D,20230804,000000,17.45,18.0347,17.45,17.67,5381,0
+BIPH.US,D,20230807,000000,17.7,18.1143,17.67,17.78,3330,0
+BIPH.US,D,20230808,000000,17.53,18.16,17.53,18.05,6212,0
+BIPH.US,D,20230809,000000,17.98,18.0794,17.6819,17.7222,2279,0
+BIPH.US,D,20230810,000000,17.8448,17.9588,17.6593,17.84,2428,0
+BIPH.US,D,20230811,000000,17.65,17.907,17.6472,17.83,3000,0
+BIPH.US,D,20230814,000000,17.64,17.825,17.61,17.61,8812,0
+BIPH.US,D,20230815,000000,17.6,18,17.52,17.52,3850,0
+BIPH.US,D,20230816,000000,17.6497,17.67,17.35,17.35,9106,0
+BIPH.US,D,20230817,000000,17.3,17.555,17.09,17.11,4323,0
+BIPH.US,D,20230818,000000,17.5156,17.5156,17.06,17.23,4089,0
+BIPH.US,D,20230821,000000,17.41,17.41,17,17.08,6278,0
+BIPH.US,D,20230822,000000,17,17.095,16.94,16.98,11505,0
+BIPH.US,D,20230823,000000,16.93,17.315,16.8846,16.89,21966,0
+BIPH.US,D,20230824,000000,16.89,17.06,16.68,17.06,7051,0
+BIPH.US,D,20230825,000000,16.87,17.02,16.87,17.02,1607,0
+BIPH.US,D,20230828,000000,17.0414,17.06,16.97,16.99,4579,0
+BIPH.US,D,20230829,000000,16.9,17.07,16.83,16.9,13167,0
+BIPH.US,D,20230830,000000,17.01,17.12,16.83,16.87,5262,0
+BIPH.US,D,20230831,000000,16.84,17.58,16.84,17.23,61051,0
+BIPH.US,D,20230901,000000,17.25,17.48,17.25,17.29,7478,0
+BIPH.US,D,20230905,000000,17.25,17.25,16.87,16.87,9936,0
+BIPH.US,D,20230906,000000,16.93,16.9845,16.74,16.8,6390,0
+BIPH.US,D,20230907,000000,16.63,16.945,16.63,16.74,16553,0
+BIPH.US,D,20230908,000000,16.7265,16.8782,16.64,16.7,4682,0
+BIPH.US,D,20230911,000000,16.785,16.785,16.61,16.73,4252,0
+BIPH.US,D,20230912,000000,16.7755,16.9669,16.64,16.72,4739,0
+BIPH.US,D,20230913,000000,16.715,16.715,16.4594,16.62,10866,0
+BIPH.US,D,20230914,000000,16.38,16.51,15.95,16.4267,17132,0
+BIPH.US,D,20230915,000000,16.4873,16.4873,16.01,16.4,7907,0
+BIPH.US,D,20230918,000000,16.3899,16.3899,16.0595,16.26,5095,0
+BIPH.US,D,20230919,000000,16.51,16.6,16.2,16.5,10570,0
+BIPH.US,D,20230920,000000,16.3829,16.55,16.31,16.4249,6705,0
+BIPH.US,D,20230921,000000,16.21,16.23,16.08,16.12,3534,0
+BIPH.US,D,20230922,000000,16.08,16.3976,16.08,16.3976,1783,0
+BIPH.US,D,20230925,000000,16.19,16.25,16.08,16.1302,6260,0
+BIPH.US,D,20230926,000000,16.14,16.64,16.02,16.21,18838,0
+BIPH.US,D,20230927,000000,16.6,16.6,16.2,16.28,9324,0
+BIPH.US,D,20230928,000000,16.38,16.93,16.15,16.79,9001,0
+BIPH.US,D,20230929,000000,16.86,16.91,16.4115,16.69,18850,0
+BIPH.US,D,20231002,000000,16.53,16.53,16.02,16.1221,6010,0
+BIPH.US,D,20231003,000000,15.95,15.95,15.2,15.43,16957,0
+BIPH.US,D,20231004,000000,15.34,15.55,14.95,15.41,14737,0
+BIPH.US,D,20231005,000000,15.28,15.6132,15.03,15.08,8657,0
+BIPH.US,D,20231006,000000,15,15.46,15,15.45,8806,0
+BIPH.US,D,20231009,000000,15.32,15.43,15.1371,15.4,3189,0
+BIPH.US,D,20231010,000000,15.4,15.62,15.3701,15.61,8472,0
+BIPH.US,D,20231011,000000,15.61,15.97,15.3936,15.96,10545,0
+BIPH.US,D,20231012,000000,15.85,15.9,15.76,15.76,4306,0
+BIPH.US,D,20231013,000000,15.8,16,15.8,15.975,12901,0
+BIPH.US,D,20231016,000000,15.96,15.96,15.66,15.85,10529,0
+BIPH.US,D,20231017,000000,15.8,15.97,15.5,15.62,16337,0
+BIPH.US,D,20231018,000000,15.68,15.79,15.5,15.76,7805,0
+BIPH.US,D,20231019,000000,15.67,15.85,15.32,15.32,9416,0
+BIPH.US,D,20231020,000000,15.45,15.6002,15.15,15.16,2963,0
+BIPH.US,D,20231023,000000,15.19,15.6644,15.18,15.3423,7127,0
+BIPH.US,D,20231024,000000,15.39,15.62,15.27,15.36,4596,0
+BIPH.US,D,20231025,000000,15.32,15.56,15.08,15.37,6436,0
+BIPH.US,D,20231026,000000,15.1459,15.1459,15.03,15.06,4394,0
+BIPH.US,D,20231027,000000,15.09,15.1539,14.8,14.8,15830,0
+BIPH.US,D,20231030,000000,14.95,15.32,14.71,14.73,11152,0
+BIPH.US,D,20231031,000000,15.2029,15.3,14.6,15.29,26651,0
+BIPH.US,D,20231101,000000,15.13,15.4,15.13,15.3457,4715,0
+BIPH.US,D,20231102,000000,15.75,16.0801,15.61,16.045,13134,0
+BIPH.US,D,20231103,000000,16.06,16.94,16.06,16.76,20509,0
+BIPH.US,D,20231106,000000,16.75,16.75,16.4387,16.57,8880,0
+BIPH.US,D,20231107,000000,16.6,16.75,16.1,16.1,7407,0
+BIPH.US,D,20231108,000000,16.02,16.5,16.02,16.17,3643,0
+BIPH.US,D,20231109,000000,16.28,16.28,15.71,15.71,3621,0
+BIPH.US,D,20231110,000000,15.66,15.85,15.18,15.18,12254,0
+BIPH.US,D,20231113,000000,15.16,15.41,15.0451,15.32,12599,0
+BIPH.US,D,20231114,000000,15.52,16.28,15.52,15.61,14203,0
+BIPH.US,D,20231115,000000,15.91,15.93,15.85,15.9,8505,0
+BIPH.US,D,20231116,000000,15.88,15.9999,15.78,15.82,7522,0
+BIPH.US,D,20231117,000000,15.75,15.9999,15.75,15.9772,7938,0
+BIPH.US,D,20231120,000000,15.99,16.02,15.53,15.8301,18788,0
+BIPH.US,D,20231121,000000,15.7,15.9899,15.55,15.6887,5640,0
+BIPH.US,D,20231122,000000,15.755,15.95,15.435,15.55,9045,0
+BIPH.US,D,20231124,000000,15.3781,15.5311,15.3588,15.5311,3331,0
+BIPH.US,D,20231127,000000,15.35,15.5,15.07,15.16,14298,0
+BIPH.US,D,20231128,000000,15.25,15.7,15.25,15.3066,8358,0
+BIPH.US,D,20231129,000000,15.5481,15.79,15.3,15.5558,9597,0
+BIPH.US,D,20231130,000000,15.8,16.27,15.6234,16.27,43809,0
+BIPH.US,D,20231201,000000,16.32,16.5,15.68,16.5,12966,0
+BIPH.US,D,20231204,000000,16.41,16.53,16.05,16.18,14602,0
+BIPH.US,D,20231205,000000,16.13,16.5,16.13,16.21,7865,0
+BIPH.US,D,20231206,000000,16.35,16.4499,16.2012,16.3262,12593,0
+BIPH.US,D,20231207,000000,16.55,16.63,16.24,16.2401,15612,0
+BIPH.US,D,20231208,000000,16.1,16.5,15.86,15.86,10939,0
+BIPH.US,D,20231211,000000,16.02,16.25,15.94,15.98,13725,0
+BIPH.US,D,20231212,000000,16.2,16.35,16.2,16.31,7127,0
+BIPH.US,D,20231213,000000,16.42,16.75,16.3933,16.56,7211,0
+BIPH.US,D,20231214,000000,16.27,16.84,16.27,16.65,21870,0
+BIPH.US,D,20231215,000000,16.49,16.9,16.46,16.47,12686,0
+BIPH.US,D,20231218,000000,16.3,16.7,16.1801,16.29,8099,0
+BIPH.US,D,20231219,000000,16.3722,16.7,16.3402,16.45,8063,0
+BIPH.US,D,20231220,000000,16.75,16.96,16.75,16.92,8032,0
+BIPH.US,D,20231221,000000,16.84,17,16.84,17,8572,0
+BIPH.US,D,20231222,000000,17,17,16.5065,16.85,9317,0
+BIPH.US,D,20231226,000000,16.85,16.9985,16.4502,16.71,18137,0
+BIPH.US,D,20231227,000000,16.54,16.93,16.54,16.68,13389,0
+BIPH.US,D,20231228,000000,16.79,16.96,16.79,16.84,4326,0
+BIPH.US,D,20231229,000000,16.9,16.9,16.45,16.78,5873,0
+BIPH.US,D,20240102,000000,16.76,16.99,16.41,16.441,6851,0
+BIPH.US,D,20240103,000000,16.75,16.75,16.4,16.5,11260,0
+BIPH.US,D,20240104,000000,16.6489,16.6489,16.4324,16.4324,3222,0
+BIPH.US,D,20240105,000000,16.75,16.75,16.3325,16.46,6602,0
+BIPH.US,D,20240108,000000,16.56,16.92,16.46,16.92,10082,0
+BIPH.US,D,20240109,000000,16.8,17,16.8,17,8003,0
+BIPH.US,D,20240110,000000,17.1,17.4,17,17.23,15768,0
+BIPH.US,D,20240111,000000,17.17,17.69,17.1,17.51,9786,0
+BIPH.US,D,20240112,000000,17.51,17.72,17.4957,17.67,11093,0
+BIPH.US,D,20240116,000000,17.635,17.6599,17.45,17.555,9250,0
+BIPH.US,D,20240117,000000,17.325,17.5,17.17,17.29,12606,0
+BIPH.US,D,20240118,000000,17.24,17.45,16.88,17.37,21863,0
+BIPH.US,D,20240119,000000,17.3923,17.57,17.1331,17.57,7322,0
+BIPH.US,D,20240122,000000,17.52,17.93,17.52,17.93,8524,0
+BIPH.US,D,20240123,000000,17.91,17.93,17.735,17.7478,3749,0
+BIPH.US,D,20240124,000000,17.95,17.9501,17.5752,17.6,2156,0
+BIPH.US,D,20240125,000000,17.57,18.01,17.57,17.98,13596,0
+BIPH.US,D,20240126,000000,18.05,18.4,17.85,18.03,14679,0
+BIPH.US,D,20240129,000000,18.4,18.4,17.954,18.01,10320,0
+BIPH.US,D,20240130,000000,18.4,18.59,18.1061,18.165,8902,0
+BIPH.US,D,20240131,000000,18.16,18.16,17.56,17.65,26046,0
+BIPH.US,D,20240201,000000,17.71,18.55,17.71,18.05,5552,0
+BIPH.US,D,20240202,000000,17.89,17.965,17.8235,17.8235,2703,0
+BIPH.US,D,20240205,000000,17.98,17.98,17.5,17.7569,9173,0
+BIPH.US,D,20240206,000000,17.8101,17.82,17.5938,17.638,6665,0
+BIPH.US,D,20240207,000000,18.4199,18.4199,17.75,17.75,3304,0
+BIPH.US,D,20240208,000000,18.1,18.1,17.8542,18.09,6729,0
+BIPH.US,D,20240209,000000,17.98,18.25,17.91,18.22,10661,0
+BIPH.US,D,20240212,000000,18.6,18.6,17.73,17.86,11374,0
+BIPH.US,D,20240213,000000,17.58,17.58,17.01,17.08,6699,0
+BIPH.US,D,20240214,000000,17.14,17.5,16.62,16.83,26051,0
+BIPH.US,D,20240215,000000,16.91,17.1399,16.91,17,5883,0
+BIPH.US,D,20240216,000000,16.81,17.4384,16.81,16.9122,9377,0
+BIPH.US,D,20240220,000000,17,17.3786,16.91,17.08,12053,0
+BIPH.US,D,20240221,000000,17.26,17.62,17.13,17.62,9225,0
+BIPH.US,D,20240222,000000,17.62,17.9,17.62,17.8206,4598,0
+BIPH.US,D,20240223,000000,17.93,18.23,17.9271,18.18,9030,0
+BIPH.US,D,20240226,000000,18.26,18.3699,18.04,18.315,13979,0
+BIPH.US,D,20240227,000000,18.42,18.44,17.8707,18.32,6598,0
+BIPH.US,D,20240228,000000,18.35,18.35,18.23,18.26,4470,0
+BIPH.US,D,20240229,000000,18.31,19.35,18.31,19.35,36882,0
+BIPH.US,D,20240301,000000,19.27,19.27,18.5201,18.88,25367,0
+BIPH.US,D,20240304,000000,18.92,18.9515,18.7401,18.78,5575,0
+BIPH.US,D,20240305,000000,18.9,19.18,18.75,18.88,7242,0
+BIPH.US,D,20240306,000000,19.08,19.45,18.89,19.27,8210,0
+BIPH.US,D,20240307,000000,19.58,19.62,19.14,19.22,9608,0
+BIPH.US,D,20240308,000000,19.41,19.41,19.26,19.34,4517,0
+BIPH.US,D,20240311,000000,19.4,19.45,18.93,19.43,7832,0
+BIPH.US,D,20240312,000000,19.45,19.45,18.9,19.4,6386,0
+BIPH.US,D,20240313,000000,19.4,19.5,19.2701,19.48,13907,0
+BIPH.US,D,20240314,000000,19.26,19.26,18.86,18.95,18962,0
+BIPH.US,D,20240315,000000,19.03,19.04,18.8214,18.84,9774,0
+BIPH.US,D,20240318,000000,18.97,19,18.71,18.77,8828,0
+BIPH.US,D,20240319,000000,18.77,18.8459,18.72,18.83,19318,0
+BIPH.US,D,20240320,000000,18.75,19.33,18.705,19.135,13445,0
+BIPH.US,D,20240321,000000,19.28,19.365,19.1021,19.14,11966,0
+BIPH.US,D,20240322,000000,19.25,19.25,18.64,18.7349,7247,0
+BIPH.US,D,20240325,000000,18.77,18.8087,18.63,18.63,2604,0
+BIPH.US,D,20240326,000000,18.78,18.99,18.6259,18.98,3677,0
+BIPH.US,D,20240327,000000,19.14,19.14,18.6,18.82,12754,0
+BIPH.US,D,20240328,000000,18.84,19.05,18.4,18.41,45936,0
+BIPH.US,D,20240401,000000,18.52,18.78,18.52,18.78,12066,0
+BIPH.US,D,20240402,000000,18.74,18.74,18.3801,18.6192,5119,0
+BIPH.US,D,20240403,000000,18.66,18.73,18.015,18.71,31728,0
+BIPH.US,D,20240404,000000,18.77,18.98,18.69,18.69,3766,0
+BIPH.US,D,20240405,000000,18.81,18.9468,18.68,18.89,8482,0
+BIPH.US,D,20240408,000000,18.99,18.99,18.63,18.63,3949,0
+BIPH.US,D,20240409,000000,18.75,18.75,18.47,18.48,3703,0
+BIPH.US,D,20240410,000000,18.45,18.45,17.74,17.79,7899,0
+BIPH.US,D,20240411,000000,17.97,17.97,17.26,17.35,30981,0
+BIPH.US,D,20240412,000000,17.46,17.53,17.11,17.42,9368,0
+BIPH.US,D,20240415,000000,17.53,17.53,16.65,16.9,19282,0
+BIPH.US,D,20240416,000000,17.02,17.223,16.69,16.9,6137,0
+BIPH.US,D,20240417,000000,17.02,17.18,16.9,17.09,15086,0
+BIPH.US,D,20240418,000000,17.19,17.19,16.84,16.85,12242,0
+BIPH.US,D,20240419,000000,16.87,17.1636,16.87,16.945,5074,0
+BIPH.US,D,20240422,000000,16.94,17.09,16.94,16.95,7345,0
+BIPH.US,D,20240423,000000,16.99,17.46,16.99,17.46,10442,0
+BIPH.US,D,20240424,000000,17.44,17.47,17.3257,17.37,5721,0
+BIPH.US,D,20240425,000000,17.32,17.32,16.94,17.3,5030,0
+BIPH.US,D,20240426,000000,17.25,17.46,17.1,17.1,9753,0
+BIPH.US,D,20240429,000000,17.25,17.3699,17.0989,17.27,7928,0
+BIPH.US,D,20240430,000000,17.29,17.29,16.77,17.04,16305,0
+BIPH.US,D,20240501,000000,17.22,17.22,16.89,17.02,7446,0
+BIPH.US,D,20240502,000000,17.25,17.3767,16.93,17.285,11966,0
+BIPH.US,D,20240503,000000,17.44,17.56,17.33,17.55,3892,0
+BIPH.US,D,20240506,000000,17.55,17.809,17.517,17.79,7504,0
+BIPH.US,D,20240507,000000,17.86,17.86,17.7752,17.78,3248,0
+BIPH.US,D,20240508,000000,17.74,17.74,17.02,17.25,21945,0
+BIPH.US,D,20240509,000000,17.29,17.4,17.115,17.38,17268,0
+BIPH.US,D,20240510,000000,17.45,17.5578,17.1374,17.33,3152,0
+BIPH.US,D,20240513,000000,17.43,17.48,17.2,17.46,5632,0
+BIPH.US,D,20240514,000000,17.45,17.5,17.13,17.26,11165,0
+BIPH.US,D,20240515,000000,17.45,17.62,17.45,17.47,12848,0
+BIPH.US,D,20240516,000000,17.61,17.7103,17.29,17.36,6030,0
+BIPH.US,D,20240517,000000,17.32,17.4816,17.2301,17.41,4904,0
+BIPH.US,D,20240520,000000,17.46,17.68,17.3707,17.64,2889,0
+BIPH.US,D,20240521,000000,17.73,17.81,17.28,17.42,15639,0
+BIPH.US,D,20240522,000000,17.47,17.47,17.11,17.15,12807,0
+BIPH.US,D,20240523,000000,17.26,17.26,16.9,17.05,13931,0
+BIPH.US,D,20240524,000000,17.18,17.2199,17,17.148,10660,0
+BIPH.US,D,20240528,000000,17.25,17.36,17.18,17.205,10733,0
+BIPH.US,D,20240529,000000,17.21,17.21,16.7996,16.89,28998,0
+BIPH.US,D,20240530,000000,16.89,17.15,16.89,16.92,7934,0
+BIPH.US,D,20240531,000000,17.09,17.45,17.09,17.45,14605,0
+BIPH.US,D,20240603,000000,17.65,17.77,17.27,17.7,4612,0
+BIPH.US,D,20240604,000000,17.84,17.88,17.74,17.81,9077,0
+BIPH.US,D,20240605,000000,17.81,17.88,17.5001,17.7148,5395,0
+BIPH.US,D,20240606,000000,17.71,17.99,17.71,17.99,7193,0
+BIPH.US,D,20240607,000000,17.95,18,17.6459,17.8301,17136,0
+BIPH.US,D,20240610,000000,17.93,18,17.73,17.8779,4673,0
+BIPH.US,D,20240611,000000,17.97,18.05,17.81,17.8757,12864,0
+BIPH.US,D,20240612,000000,18.13,18.36,17.9662,18.03,17496,0
+BIPH.US,D,20240613,000000,17.91,18.1481,17.73,17.91,7697,0
+BIPH.US,D,20240614,000000,17.65,17.936,17.27,17.27,5285,0
+BIPH.US,D,20240617,000000,17.36,17.36,16.9,17.08,20478,0
+BIPH.US,D,20240618,000000,17.09,17.2197,16.99,17.14,11538,0
+BIPH.US,D,20240620,000000,17.08,17.22,16.94,17.03,12626,0
+BIPH.US,D,20240621,000000,17.03,17.17,16.95,17.15,13206,0
+BIPH.US,D,20240624,000000,17.25,17.52,17.2401,17.48,10557,0
+BIPH.US,D,20240625,000000,17.48,17.5,17.2601,17.49,13813,0
+BIPH.US,D,20240626,000000,17.56,17.8548,17.506,17.8548,11789,0
+BIPH.US,D,20240627,000000,17.96,18.185,17.89,17.9,3973,0
+BIPH.US,D,20240628,000000,18.05,18.05,17.51,17.65,13096,0
+BIPH.US,D,20240701,000000,17.81,17.95,17.7175,17.86,9134,0
+BIPH.US,D,20240702,000000,17.91,17.9309,17.68,17.82,5501,0
+BIPH.US,D,20240703,000000,17.93,18.11,17.825,18.11,5694,0
+BIPH.US,D,20240705,000000,18.14,18.19,18.06,18.16,10531,0
+BIPH.US,D,20240708,000000,18.2,18.2,17.83,17.83,12950,0
+BIPH.US,D,20240709,000000,17.96,17.98,17.45,17.45,10888,0
+BIPH.US,D,20240710,000000,17.54,17.68,17.16,17.68,38359,0
+BIPH.US,D,20240711,000000,17.68,17.91,17.66,17.77,12837,0
+BIPH.US,D,20240712,000000,17.93,18.0699,17.93,17.95,2657,0
+BIPH.US,D,20240715,000000,18.02,18.07,17.89,17.92,4368,0
+BIPH.US,D,20240716,000000,18.04,18.105,18.02,18.07,5056,0
+BIPH.US,D,20240717,000000,18.05,18.12,17.99,18,5953,0
+BIPH.US,D,20240718,000000,18.04,18.0488,17.7039,17.88,3398,0
+BIPH.US,D,20240719,000000,17.88,18.08,17.752,18.05,7384,0
+BIPH.US,D,20240722,000000,18.12,18.17,17.95,18.1,6691,0
+BIPH.US,D,20240723,000000,18.08,18.08,17.7,17.73,3782,0
+BIPH.US,D,20240724,000000,17.84,17.84,17.32,17.32,10409,0
+BIPH.US,D,20240725,000000,17.49,17.683,17.4,17.5,5569,0
+BIPH.US,D,20240726,000000,17.69,17.69,17.4165,17.47,7077,0
+BIPH.US,D,20240729,000000,17.43,17.4986,17.27,17.45,5563,0
+BIPH.US,D,20240730,000000,17.53,17.53,17.2449,17.47,5120,0
+BIPH.US,D,20240731,000000,17.45,17.45,17.09,17.13,24575,0
+BIPH.US,D,20240801,000000,17.23,17.51,17.22,17.51,14578,0
+BIPH.US,D,20240802,000000,17.43,17.73,17.43,17.665,7297,0
+BIPH.US,D,20240805,000000,17.62,17.78,17.3283,17.44,7539,0
+BIPH.US,D,20240806,000000,17.62,17.7148,17.24,17.56,19029,0
+BIPH.US,D,20240807,000000,17.46,17.55,17.35,17.47,16305,0
+BIPH.US,D,20240808,000000,17.57,17.62,17.395,17.55,9081,0
+BIPH.US,D,20240809,000000,17.59,17.64,17.42,17.45,6560,0
+BIPH.US,D,20240812,000000,17.51,17.58,17.3272,17.4,3029,0
+BIPH.US,D,20240813,000000,17.49,17.77,17.34,17.77,5961,0
+BIPH.US,D,20240814,000000,17.77,18,17.6996,18,5455,0
+BIPH.US,D,20240815,000000,18,18.12,18,18.01,13164,0
+BIPH.US,D,20240816,000000,18.01,18.01,17.76,18,9110,0
+BIPH.US,D,20240819,000000,18.13,18.2701,18.06,18.09,7000,0
+BIPH.US,D,20240820,000000,18.09,18.31,18.09,18.3,2758,0
+BIPH.US,D,20240821,000000,18.31,18.71,18.31,18.55,8242,0
+BIPH.US,D,20240822,000000,18.55,18.5936,18.37,18.55,3881,0
+BIPH.US,D,20240823,000000,18.63,18.89,18.63,18.87,4093,0
+BIPH.US,D,20240826,000000,18.91,19,18.6012,18.81,14702,0
+BIPH.US,D,20240827,000000,18.83,18.945,18.8,18.87,3382,0
+BIPH.US,D,20240828,000000,18.95,18.99,18.8677,18.98,2814,0
+BIPH.US,D,20240829,000000,18.98,18.98,18.8293,18.85,4042,0
+BIPH.US,D,20240830,000000,18.9,18.9,18.15,18.22,32887,0
+BIPH.US,D,20240903,000000,18.26,18.35,18.15,18.23,10245,0
+BIPH.US,D,20240904,000000,18.3,18.54,18.28,18.54,4672,0
+BIPH.US,D,20240905,000000,18.54,18.82,18.53,18.82,9392,0
+BIPH.US,D,20240906,000000,18.85,18.94,18.7221,18.87,13071,0
+BIPH.US,D,20240909,000000,18.83,19,18.805,19,8051,0
+BIPH.US,D,20240910,000000,18.92,19,18.89,18.9933,14266,0
+BIPH.US,D,20240911,000000,18.99,19,18.89,18.95,10297,0
+BIPH.US,D,20240912,000000,19,19.33,18.9373,19.33,25343,0
+BIPH.US,D,20240913,000000,19.14,19.21,18.71,19.02,10072,0
+BIPH.US,D,20240916,000000,19.05,19.23,18.8153,19.14,13319,0
+BIPH.US,D,20240917,000000,19.1,19.35,19.08,19.29,10904,0
+BIPH.US,D,20240918,000000,19.37,20,19.33,19.73,37964,0
+BIPH.US,D,20240919,000000,19.9,20.43,19.9,20.43,26176,0
+BIPH.US,D,20240920,000000,20.43,20.515,20.19,20.4,16971,0
+BIPH.US,D,20240923,000000,20.55,20.5762,20.0628,20.29,5845,0
+BIPH.US,D,20240924,000000,20.29,20.58,20.29,20.41,4361,0
+BIPH.US,D,20240925,000000,20.57,20.7919,20.57,20.7919,7189,0
+BIPH.US,D,20240926,000000,20.8,20.8,19.79,19.85,36561,0
+BIPH.US,D,20240927,000000,19.96,19.97,19.5,19.5,21815,0
+BIPH.US,D,20240930,000000,19.595,19.81,19.25,19.25,31820,0
+BIPH.US,D,20241001,000000,19.41,19.92,19.3793,19.9,10284,0
+BIPH.US,D,20241002,000000,19.81,19.85,19.3924,19.53,5541,0
+BIPH.US,D,20241003,000000,19.62,19.95,19.41,19.75,5209,0
+BIPH.US,D,20241004,000000,19.74,19.875,19.61,19.69,5279,0
+BIPH.US,D,20241007,000000,19.69,19.69,19.15,19.1501,5155,0
+BIPH.US,D,20241008,000000,19.39,19.39,19.03,19.2,3080,0
+BIPH.US,D,20241009,000000,19.2,19.6,18.84,19.09,11561,0
+BIPH.US,D,20241010,000000,18.93,19.0087,18.93,19.0087,1131,0
+BIPH.US,D,20241011,000000,19.16,19.33,18.9,19.33,6092,0
+BIPH.US,D,20241014,000000,19.33,19.37,19.1,19.27,8838,0
+BIPH.US,D,20241015,000000,19.38,19.57,19.31,19.57,3317,0
+BIPH.US,D,20241016,000000,19.57,19.93,19.51,19.93,7084,0
+BIPH.US,D,20241017,000000,19.93,19.93,19.49,19.68,6753,0
+BIPH.US,D,20241018,000000,19.7,19.82,19.52,19.59,2844,0
+BIPH.US,D,20241021,000000,19.68,19.68,19,19,6551,0
+BIPH.US,D,20241022,000000,19.06,19.6752,19.02,19.63,19480,0
+BIPH.US,D,20241023,000000,19.6,19.85,19.415,19.62,21386,0
+BIPH.US,D,20241024,000000,19.81,19.91,19.5098,19.8,3503,0
+BIPH.US,D,20241025,000000,20.18,20.29,19.21,19.59,17572,0
+BIPH.US,D,20241028,000000,19.59,19.87,19.59,19.79,4510,0
+BIPH.US,D,20241029,000000,19.77,19.77,19.3,19.39,10045,0
+BIPH.US,D,20241030,000000,19.4,19.79,19.4,19.4,9057,0
+BIPH.US,D,20241031,000000,19.23,19.6,18.8301,19.39,16740,0
+BIPH.US,D,20241101,000000,19.52,19.6,19.0892,19.12,6941,0
+BIPH.US,D,20241104,000000,19.19,19.62,19.19,19.52,5935,0
+BIPH.US,D,20241105,000000,19.38,20.15,19.34,20.06,4571,0
+BIPH.US,D,20241106,000000,19.89,20.01,19.6085,19.7201,10495,0
+BIPH.US,D,20241107,000000,20.48,20.48,19.8611,19.8682,6672,0
+BIPH.US,D,20241108,000000,20.08,20.27,20.066,20.11,7445,0
+BIPH.US,D,20241111,000000,20.202,20.28,20,20.07,6336,0
+BIPH.US,D,20241112,000000,19.855347,20.38,19.71,20.07,28774,0
+BIPH.US,D,20241113,000000,20.02,20.18,19.71,19.99,22990,0
+BIPH.US,D,20241114,000000,19.99,20.19,19.68,19.78,6335,0
+BIPH.US,D,20241115,000000,19.63,19.85,19.35,19.39,6995,0
+BIPH.US,D,20241118,000000,19.39,19.41,18.9907,19.07,7813,0
+BIPH.US,D,20241119,000000,19.08,19.2549,18.79,18.79,5755,0
+BIPH.US,D,20241120,000000,18.62,18.79,18.58,18.5801,6447,0
+BIPH.US,D,20241121,000000,18.62,18.77,18.6114,18.65,15762,0
+BIPH.US,D,20241122,000000,18.68,18.9323,18.36,18.77,15165,0
+BIPH.US,D,20241125,000000,18.92,18.92,18.48,18.6,25815,0
+BIPH.US,D,20241126,000000,18.58,18.665,18.1,18.29,22077,0
+BIPH.US,D,20241127,000000,18.03,18.4769,18.03,18.41,10216,0
+BIPH.US,D,20241129,000000,18.3,18.72,18.17,18.21,81436,0
+BIPH.US,D,20241202,000000,18.532,18.532,17.89,18.01,28035,0
+BIPH.US,D,20241203,000000,17.95,18.01,17.76,17.91,17810,0
+BIPH.US,D,20241204,000000,18.05,18.09,17.87,17.95,8743,0
+BIPH.US,D,20241205,000000,18.02,18.17,17.95,18.17,10219,0
+BIPH.US,D,20241206,000000,18.3,18.3,17.88,18.14,6754,0
+BIPH.US,D,20241209,000000,17.9701,18.19,17.91,18.01,5583,0
+BIPH.US,D,20241210,000000,18.01,18.16,17.82,17.93,12162,0
+BIPH.US,D,20241211,000000,18.148,18.148,17.86,17.89,9619,0
+BIPH.US,D,20241212,000000,17.87,17.87,17.56,17.67,29240,0
+BIPH.US,D,20241213,000000,17.65,17.65,17.3,17.47,23584,0
+BIPH.US,D,20241216,000000,17.14,17.36,16.99,17.27,16463,0
+BIPH.US,D,20241217,000000,16.98,17.31,16.86,17.3,14808,0
+BIPH.US,D,20241218,000000,17.29,17.5,16.93,17.44,74457,0
+BIPH.US,D,20241219,000000,16.81,17.35,16.81,17.14,26355,0
+BIPH.US,D,20241220,000000,17.0399,17.45,17.0399,17.28,11592,0
+BIPH.US,D,20241223,000000,17.3097,17.39,16.9,17.05,28126,0
+BIPH.US,D,20241224,000000,16.78,17.18,16.54,16.76,28009,0
+BIPH.US,D,20241226,000000,16.72,16.87,16.56,16.67,20797,0
+BIPH.US,D,20241227,000000,16.8398,16.86,16.59,16.82,29289,0
+BIPH.US,D,20241230,000000,16.6718,17.03,16.5536,16.97,20899,0
+BIPH.US,D,20241231,000000,16.8794,17.2,16.57,16.66,112313,0
+BIPH.US,D,20250102,000000,17.608,17.608,16.77,17.12,16040,0
+BIPH.US,D,20250103,000000,17.2147,17.4099,17.21,17.3,9158,0
+BIPH.US,D,20250106,000000,17.55,18.62,17.4863,18.55,167935,0
+BIPH.US,D,20250107,000000,18.86,18.86,18.25,18.39,44663,0
+BIPH.US,D,20250108,000000,18.5,18.81,18.46,18.55,36762,0
+BIPH.US,D,20250110,000000,18.36,18.5726,18.12,18.23,50770,0
+BIPH.US,D,20250113,000000,18.21,18.3394,18.05,18.27,38947,0
+BIPH.US,D,20250114,000000,18.1373,18.5332,18.1373,18.3,20493,0
+BIPH.US,D,20250115,000000,18.77,18.88,18.47,18.49,36488,0
+BIPH.US,D,20250116,000000,18.4,18.4,17.92,18,63957,0
+BIPH.US,D,20250117,000000,18.12,18.32,18,18.2689,22419,0
+BIPH.US,D,20250121,000000,18.3,18.98,18.2694,18.76,29129,0
+BIPH.US,D,20250122,000000,18.685,18.94,18.4101,18.6,18465,0
+BIPH.US,D,20250123,000000,18.575,18.575,18.45,18.47,7807,0
+BIPH.US,D,20250124,000000,18.465,18.59,18.35,18.5,12567,0
+BIPH.US,D,20250127,000000,18.57,19.1068,18.5,18.77,20788,0
+BIPH.US,D,20250128,000000,18.6627,18.9254,18.35,18.9254,3550,0
+BIPH.US,D,20250129,000000,18.35,19.0963,18.35,18.59,4160,0
+BIPH.US,D,20250130,000000,18.71,19,18.55,18.905,31314,0
+BIPH.US,D,20250131,000000,18.83,18.9337,18.35,18.41,23611,0
+BIPH.US,D,20250203,000000,18.64,18.89,18.52,18.52,3422,0
+BIPH.US,D,20250204,000000,18.52,18.75,18.52,18.68,12335,0
+BIPH.US,D,20250205,000000,18.815,18.9699,18.71,18.8,4113,0
+BIPH.US,D,20250206,000000,19.168,19.23,19.01,19.04,4009,0
+BIPH.US,D,20250207,000000,18.908,19.19,18.908,19.05,5213,0
+BIPH.US,D,20250210,000000,19.29,19.3,19.02,19.02,4924,0
+BIPH.US,D,20250211,000000,18.952,19.0399,18.71,18.88,6872,0
+BIPH.US,D,20250212,000000,18.89,19,18.2,18.39,37845,0
+BIPH.US,D,20250213,000000,18.44,18.59,18.38,18.4401,10636,0
+BIPH.US,D,20250214,000000,18.3501,18.9464,18.1,18.34,11361,0
+BIPH.US,D,20250218,000000,18.28,18.5824,18.1501,18.26,10810,0
+BIPH.US,D,20250219,000000,18.17,18.5009,18.15,18.473,7987,0
+BIPH.US,D,20250220,000000,18.5035,18.5035,18.2201,18.4539,2282,0
+BIPH.US,D,20250221,000000,18.7006,18.7006,18.2867,18.47,10469,0
+BIPH.US,D,20250224,000000,18.35,18.7619,18.34,18.35,5368,0
+BIPH.US,D,20250225,000000,18.3816,18.687418,18.35,18.5,8513,0
+BIPH.US,D,20250226,000000,18.53,18.55,18.33,18.43,3659,0
+BIPH.US,D,20250227,000000,18.53,18.61,18.35,18.42,8229,0
+BIPH.US,D,20250228,000000,18.52,18.7813,18.3,18.3,11334,0
+BIPH.US,D,20250303,000000,18.5,18.52,18.3236,18.388,6249,0
+BIPH.US,D,20250304,000000,18.0847,18.3848,17.98,18.252,7036,0
+BIPH.US,D,20250305,000000,18.3,18.3,17.958,18.16,12098,0
+BIPH.US,D,20250306,000000,18.2756,18.3,17.86,17.87,15102,0
+BIPH.US,D,20250307,000000,17.9,18.1767,17.59,17.61,16083,0
+BIPH.US,D,20250310,000000,17.6,18.0948,17.51,17.6619,28738,0
+BIPH.US,D,20250311,000000,17.6852,17.7501,17.5,17.5,14191,0
+BIPH.US,D,20250312,000000,17.5,17.71,17.4533,17.5,11624,0
+BIPH.US,D,20250313,000000,17.7118,17.9,17.5354,17.84,8699,0
+BIPH.US,D,20250314,000000,17.558,17.76,17.45,17.73,5907,0
+BIPH.US,D,20250317,000000,17.86,18.1,17.76,18.02,18833,0
+BIPH.US,D,20250318,000000,18.015,18.28,17.852,18.2083,12041,0
+BIPH.US,D,20250319,000000,18.1484,18.39,17.7,18.05,19229,0
+BIPH.US,D,20250320,000000,18.09,18.3158,17.74,17.85,15844,0
+BIPH.US,D,20250321,000000,17.85,18.0094,17.8,18,3830,0
+BIPH.US,D,20250324,000000,18,18.41,17.75,17.8775,24188,0
+BIPH.US,D,20250325,000000,17.75,17.9,17.7,17.88,5854,0
+BIPH.US,D,20250326,000000,17.88,17.89,17.73,17.73,7573,0
+BIPH.US,D,20250327,000000,17.7,17.72,17.18,17.46,18796,0
+BIPH.US,D,20250328,000000,17.46,17.58,17.0401,17.2,5597,0
+BIPH.US,D,20250331,000000,16.98,17.0499,16.48,16.48,66500,0
+BIPH.US,D,20250401,000000,16.59,16.83,16.5,16.7,37876,0
+BIPH.US,D,20250402,000000,16.61,16.9091,16.61,16.84,17881,0
+BIPH.US,D,20250403,000000,16.07,16.79,16,16.71,16325,0
+BIPH.US,D,20250404,000000,16.505,16.7,16.315,16.66,15541,0
+BIPH.US,D,20250407,000000,16.31,16.5,15.7501,15.87,25845,0
+BIPH.US,D,20250408,000000,16.306,16.306,15.93,15.96,17558,0
+BIPH.US,D,20250409,000000,15.87,16.54,15.53,16.2,23810,0
+BIPH.US,D,20250410,000000,16.2,16.2,15.6,15.76,20658,0
+BIPH.US,D,20250411,000000,15.95,15.95,15.4,15.69,46589,0
+BIPH.US,D,20250414,000000,15.8707,15.95,15.57,15.74,26595,0
+BIPH.US,D,20250415,000000,15.9404,15.989,15.63,15.73,11398,0
+BIPH.US,D,20250416,000000,15.9422,15.9834,15.5603,15.6466,7496,0
+BIPH.US,D,20250417,000000,15.805,15.99,15.53,15.78,9960,0
+BIPH.US,D,20250421,000000,15.66,16.22,15.55,15.74,13403,0
+BIPH.US,D,20250422,000000,15.91,16.0446,15.65,15.9,10866,0
+BIPH.US,D,20250423,000000,16.1755,16.2849,15.99,16.09,15491,0
+BIPH.US,D,20250424,000000,16.0452,16.4099,16.0452,16.4099,6144,0
+BIPH.US,D,20250425,000000,16.2296,16.41,16.15,16.36,12728,0
+BIPH.US,D,20250428,000000,16.3866,16.3866,16.18,16.265,5310,0
+BIPH.US,D,20250429,000000,16.3532,16.3532,16.1123,16.25,13034,0
+BIPH.US,D,20250430,000000,16.2,16.34,16.11,16.13,6459,0
+BIPH.US,D,20250501,000000,16.11,16.1739,15.73,15.98,15885,0
+BIPH.US,D,20250502,000000,16.21,16.34,16.03,16.198,4315,0
+BIPH.US,D,20250505,000000,16.2444,16.3,16.19,16.21,6430,0
+BIPH.US,D,20250506,000000,16.13,16.25,16.07,16.19,18038,0
+BIPH.US,D,20250507,000000,16.3,16.32,16.18,16.228,2810,0
+BIPH.US,D,20250508,000000,16.27,16.39,16.22,16.22,8938,0
+BIPH.US,D,20250509,000000,16.22,16.2591,16.02,16.02,9545,0
+BIPH.US,D,20250512,000000,16.1698,16.2383,16.04,16.08,7813,0
+BIPH.US,D,20250513,000000,16.15,16.3052,16.04,16.13,5929,0
+BIPH.US,D,20250514,000000,16.11,16.43,16.1,16.1007,3690,0
+BIPH.US,D,20250515,000000,16.16,16.16,15.96,16.12,11254,0
+BIPH.US,D,20250516,000000,16.0165,16.1,15.96,16.08,8106,0
+BIPH.US,D,20250519,000000,16,16.07,15.9942,16.0283,6715,0
+BIPH.US,D,20250520,000000,16.0699,16.4242,16.06,16.13,8657,0
+BIPH.US,D,20250521,000000,16.2364,16.2364,15.83,15.84,11277,0
+BIPH.US,D,20250522,000000,15.85,15.94,15.84,15.88,6506,0
+BIPH.US,D,20250523,000000,15.893,15.9476,15.84,15.9,12861,0
+BIPH.US,D,20250527,000000,16.115,16.22,16,16.07,5595,0
+BIPH.US,D,20250528,000000,16.1494,16.2202,16.01,16.1699,4144,0
+BIPH.US,D,20250529,000000,15.99,16.14,15.91,16.14,11498,0
+BIPH.US,D,20250530,000000,16.0094,16.4283,15.9914,16.13,23859,0
+BIPH.US,D,20250602,000000,16.0834,16.0834,15.92,16.05,9563,0
+BIPH.US,D,20250603,000000,15.98,16.27,15.98,16.11,18226,0
+BIPH.US,D,20250604,000000,16.27,16.28,16.18,16.232,8288,0
+BIPH.US,D,20250605,000000,16.37,16.5,16.36,16.36,9386,0
+BIPH.US,D,20250606,000000,16.3656,16.43,16.17,16.3163,5947,0
+BIPH.US,D,20250609,000000,16.3627,16.37,16.06,16.2,11451,0
+BIPH.US,D,20250610,000000,16.36,16.37,16.29,16.29,5317,0
+BIPH.US,D,20250611,000000,16.3342,16.37,16.2,16.2,6520,0
+BIPH.US,D,20250612,000000,16.23,16.3,16.2,16.2,4816,0
+BIPH.US,D,20250613,000000,15.91,15.94,15.84,15.8455,7346,0
+BIPH.US,D,20250616,000000,15.84,15.97,15.78,15.91,17900,0
+BIPH.US,D,20250617,000000,16.12,16.12,15.9102,16.015,5530,0
+BIPH.US,D,20250618,000000,16.085,16.2,15.9812,16.09,9533,0
+BIPH.US,D,20250620,000000,16.2,16.33,16.198,16.28,8664,0
+BIPH.US,D,20250623,000000,16.27,16.3516,16.22,16.26,9690,0
+BIPH.US,D,20250624,000000,16.306,16.77,16.306,16.68,14494,0
+BIPH.US,D,20250625,000000,16.4778,16.68,16.4,16.4,6375,0
+BIPH.US,D,20250626,000000,16.6,16.63,16.4,16.44,3764,0
+BIPH.US,D,20250627,000000,16.25,16.6267,16.25,16.33,10426,0
+BIPH.US,D,20250630,000000,16.22,16.575,15.81,15.86,74858,0
+BIPH.US,D,20250701,000000,15.91,16.1482,15.84,16.03,9655,0
+BIPH.US,D,20250702,000000,16.03,16.24,16.03,16.24,15657,0
+BIPH.US,D,20250703,000000,16.24,16.3696,16.14,16.24,7185,0
+BIPH.US,D,20250707,000000,16.15,16.4376,16.13,16.36,7530,0
+BIPH.US,D,20250708,000000,16.272,16.3801,16.2501,16.38,6614,0
+BIPH.US,D,20250709,000000,16.5495,16.57,16.42,16.57,4752,0
+BIPH.US,D,20250710,000000,16.5576,16.63,16.4964,16.59,5175,0
+BIPH.US,D,20250711,000000,16.54,16.6,16.42,16.52,8191,0
+BIPH.US,D,20250714,000000,16.45,16.5688,16.38,16.52,11172,0
+BIPH.US,D,20250715,000000,16.44,16.5125,16.36,16.4455,6479,0
+BIPH.US,D,20250716,000000,16.35,16.5496,16.31,16.31,11368,0
+BIPH.US,D,20250717,000000,16.3001,17.04,16.3001,16.49,14459,0
+BIPH.US,D,20250718,000000,16.4533,16.7399,16.43,16.625,8779,0
+BIPH.US,D,20250721,000000,16.65,16.65,16.5,16.5,5351,0
+BIPH.US,D,20250722,000000,16.52,16.6803,16.52,16.6803,10709,0
+BIPH.US,D,20250723,000000,16.5033,16.71,16.5033,16.65,4567,0
+BIPH.US,D,20250724,000000,16.608,16.99,16.53,16.63,5990,0
+BIPH.US,D,20250725,000000,16.81,16.99,16.75,16.85,8961,0
+BIPH.US,D,20250728,000000,16.75,16.99,16.75,16.89,14165,0
+BIPH.US,D,20250729,000000,16.904,17.1,16.904,17.05,10997,0
+BIPH.US,D,20250730,000000,17,17.1599,16.79,17.06,4724,0
+BIPH.US,D,20250731,000000,16.93,17.13,16.76,16.94,32574,0
+BIPH.US,D,20250801,000000,17.1057,17.1057,16.6876,16.8,5510,0
+BIPH.US,D,20250804,000000,16.9,17.0065,16.865,16.9,5390,0
+BIPH.US,D,20250805,000000,16.8928,17.25,16.8928,17.015,6661,0
+BIPH.US,D,20250806,000000,16.94,17.0509,16.8101,16.8806,12442,0
+BIPH.US,D,20250807,000000,17.0657,17.16,16.9452,16.9452,3535,0
+BIPH.US,D,20250808,000000,17,17.0099,16.8418,16.86,6080,0
+BIPH.US,D,20250811,000000,16.82,16.9799,16.78,16.82,10884,0
+BIPH.US,D,20250812,000000,17.06,17.06,16.85,16.99,4118,0
+BIPH.US,D,20250813,000000,16.9526,17.1,16.94,17.03,7210,0
+BIPH.US,D,20250814,000000,17.1233,17.1233,16.9301,16.98,5332,0
+BIPH.US,D,20250815,000000,16.8814,17.045,16.8814,16.96,3165,0
+BIPH.US,D,20250818,000000,16.875,17.17,16.8488,17.17,8873,0
+BIPH.US,D,20250819,000000,16.9213,17.48,16.9213,17.37,25294,0
+BIPH.US,D,20250820,000000,17.41,17.455,17.24,17.38,6769,0
+BIPH.US,D,20250821,000000,17.31,17.31,16.96,17.05,8966,0
+BIPH.US,D,20250822,000000,17.0223,17.45,17.0223,17.45,8270,0
+BIPH.US,D,20250825,000000,17.34,17.5,17.34,17.4597,3918,0
+BIPH.US,D,20250826,000000,17.3,17.6,17.04,17.59,21071,0
+BIPH.US,D,20250827,000000,17.55,17.63,17.5,17.5575,14639,0
+BIPH.US,D,20250828,000000,17.455,17.49,17.325,17.325,7833,0
+BIPH.US,D,20250829,000000,17.3,17.4,16.95,16.95,42564,0
+BIPH.US,D,20250902,000000,16.98,17.2794,16.95,17.1,8815,0
+BIPH.US,D,20250903,000000,17.2381,17.2381,17.14,17.23,3855,0
+BIPH.US,D,20250904,000000,17.23,17.29,17.21,17.29,7199,0
+BIPH.US,D,20250905,000000,17.5368,17.66,17.33,17.64,20791,0
+BIPH.US,D,20250908,000000,17.59,17.69,17.5666,17.67,7200,0
+BIPH.US,D,20250909,000000,17.72,17.72,17.6,17.64,9939,0
+BIPH.US,D,20250910,000000,17.69,17.74,17.4901,17.64,14237,0
+BIPH.US,D,20250911,000000,17.58,17.82,17.56,17.69,13792,0
+BIPH.US,D,20250912,000000,17.7797,17.81,17.685,17.81,6872,0
+BIPH.US,D,20250915,000000,17.5733,17.605,17.43,17.5101,12649,0
+BIPH.US,D,20250916,000000,17.6072,17.71,17.57,17.64,12786,0
+BIPH.US,D,20250917,000000,17.5,17.74,17.4573,17.655,3071,0
+BIPH.US,D,20250918,000000,17.54,17.7,17.33,17.46,11428,0
+BIPH.US,D,20250919,000000,17.345,17.59,17.345,17.49,7782,0
+BIPH.US,D,20250922,000000,17.652,17.652,17.28,17.35,8019,0
+BIPH.US,D,20250923,000000,17.4647,17.6406,17.29,17.51,7387,0
+BIPH.US,D,20250924,000000,17.13,17.46,17.09,17.4,6291,0
+BIPH.US,D,20250925,000000,17.4,17.45,17.1653,17.218,3748,0
+BIPH.US,D,20250926,000000,17.16,17.3151,17.02,17.06,9276,0
+BIPH.US,D,20250929,000000,17.07,17.19,16.96,17.01,7524,0
+BIPH.US,D,20250930,000000,17.085,17.175,16.7964,16.91,19141,0
+BIPH.US,D,20251001,000000,17.2575,17.36,17.1184,17.1304,5904,0
+BIPH.US,D,20251002,000000,17.37,17.37,17.11,17.2016,3000,0
+BIPH.US,D,20251003,000000,17.24,17.36,17.21,17.311,10056,0
+BIPH.US,D,20251006,000000,17.3,17.3529,17.0179,17.24,9069,0
+BIPH.US,D,20251007,000000,17.13,17.37,17.12,17.28,6100,0
+BIPH.US,D,20251008,000000,17.28,17.36,16.995,17.07,15835,0
+BIPH.US,D,20251009,000000,17.19,17.19,17.12,17.12,4602,0
+BIPH.US,D,20251010,000000,17.04,17.11,16.92,17.03,6287,0
+BIPH.US,D,20251013,000000,16.866,17.16,16.866,17.03,3702,0
+BIPH.US,D,20251014,000000,17.005,17.1027,16.9868,17.0456,3812,0
+BIPH.US,D,20251015,000000,17.09,17.14,17.09,17.13,1640,0
+BIPH.US,D,20251016,000000,17.09,17.4,17.09,17.26,10487,0
+BIPH.US,D,20251017,000000,17.05,17.3682,17.05,17.3253,3490,0
+BIPH.US,D,20251020,000000,17.4,17.44,17.1,17.2,21209,0
+BIPH.US,D,20251021,000000,17.29,17.39,17.14,17.2845,3788,0
+BIPH.US,D,20251022,000000,17.4,17.6669,17.12,17.2,8154,0
+BIPH.US,D,20251023,000000,17.59,17.62,17.11,17.11,8829,0
+BIPH.US,D,20251024,000000,17.25,17.29,17.17,17.17,1549,0
+BIPH.US,D,20251027,000000,17.3899,17.3899,17.2119,17.2119,2279,0
+BIPH.US,D,20251028,000000,17.3,17.4,17.25,17.4,5649,0
+BIPH.US,D,20251029,000000,17.4,17.435,17.28,17.28,3551,0
+BIPH.US,D,20251030,000000,17.367,17.4799,17.1,17.11,16467,0
+BIPH.US,D,20251031,000000,17.155,17.155,16.77,16.9,29824,0
+BIPH.US,D,20251103,000000,17,17.103,16.86,16.95,8047,0
+BIPH.US,D,20251104,000000,16.98,17.0636,16.72,16.91,13567,0
+BIPH.US,D,20251105,000000,16.83,17.0899,16.82,16.9501,5908,0
+BIPH.US,D,20251106,000000,17.25,17.25,16.95,16.98,9559,0
+BIPH.US,D,20251107,000000,16.75,16.98,16.75,16.95,6190,0
+BIPH.US,D,20251110,000000,17.2091,17.44,16.95,17.03,22420,0
+BIPH.US,D,20251111,000000,17.241,17.4199,17.03,17.25,9742,0
+BIPH.US,D,20251112,000000,17.35,17.35,17.07,17.15,15103,0
+BIPH.US,D,20251113,000000,17.2701,17.28,17.06,17.11,12076,0
+BIPH.US,D,20251114,000000,16.8501,17.1991,16.85,16.98,20252,0
+BIPH.US,D,20251117,000000,17.02,17.29,16.98,17.06,6790,0
+BIPH.US,D,20251118,000000,17.02,17.1,17,17.0315,6323,0
+BIPH.US,D,20251119,000000,17.05,17.1371,17,17,8808,0
+BIPH.US,D,20251120,000000,17.04,17.1067,16.74,16.74,24222,0
+BIPH.US,D,20251121,000000,16.75,17.09,16.67,16.85,7541,0
+BIPH.US,D,20251124,000000,17,17.11,16.79,16.92,9795,0
+BIPH.US,D,20251125,000000,17.07,17.15,16.91,17.0488,15529,0
+BIPH.US,D,20251126,000000,17.3851,17.41,16.96,17.08,13660,0
+BIPH.US,D,20251128,000000,17.19,17.19,16.82,16.83,22109,0
+BIPH.US,D,20251201,000000,17.46,17.46,16.83,16.99,6177,0
+BIPH.US,D,20251202,000000,17.18,17.18,16.87,16.9,6545,0
+BIPH.US,D,20251203,000000,16.92,17.07,16.91,17.02,13995,0
+BIPH.US,D,20251204,000000,16.95,17.16,16.83,16.98,15835,0
+BIPH.US,D,20251205,000000,17.2399,17.2399,16.83,16.96,14212,0
+BIPH.US,D,20251208,000000,17.09,17.115,16.89,17.03,12382,0
+BIPH.US,D,20251209,000000,17.0366,17.2504,16.94,17.01,12728,0
+BIPH.US,D,20251210,000000,17,17.07,16.89,17.03,6613,0
+BIPH.US,D,20251211,000000,17,17.18,16.92,17.11,12866,0
+BIPH.US,D,20251212,000000,17.065,17.08,16.9288,16.9899,8947,0
+BIPH.US,D,20251215,000000,17,17.0999,17,17.04,7616,0
+BIPH.US,D,20251216,000000,16.7436,16.98,16.7436,16.83,10017,0
+BIPH.US,D,20251217,000000,16.7723,16.9,16.72,16.83,6658,0
+BIPH.US,D,20251218,000000,16.8,16.96,16.78,16.89,15026,0
+BIPH.US,D,20251219,000000,16.9052,16.9052,16.62,16.62,17970,0
+BIPH.US,D,20251222,000000,16.7,16.9764,16.53,16.53,23194,0
+BIPH.US,D,20251223,000000,16.4201,16.65,16.4201,16.5801,18445,0
+BIPH.US,D,20251224,000000,16.58,16.9215,16.58,16.78,7222,0
+BIPH.US,D,20251226,000000,16.7986,16.98,16.78,16.81,12755,0
+BIPH.US,D,20251229,000000,16.8,16.87,16.45,16.5,27919,0
+BIPH.US,D,20251230,000000,16.55,16.6162,16.35,16.53,24295,0
+BIPH.US,D,20251231,000000,16.5032,16.6899,16.22,16.29,31139,0
+BIPH.US,D,20260102,000000,16.565,16.6269,16.32,16.45,11570,0
+BIPH.US,D,20260105,000000,16.6,16.79,16.5,16.52,16318,0
+BIPH.US,D,20260106,000000,16.47,16.615,16.46,16.53,7660,0
+BIPH.US,D,20260107,000000,16.6,16.69,16.47,16.69,5732,0
+BIPH.US,D,20260108,000000,16.54,16.6811,16.54,16.55,14342,0
+BIPH.US,D,20260109,000000,16.6,16.64,16.55,16.6,9679,0
+BIPH.US,D,20260112,000000,16.625,16.69,16.55,16.62,6565,0
+BIPH.US,D,20260113,000000,16.69,16.79,16.56,16.69,6527,0
+BIPH.US,D,20260114,000000,16.61,16.75,16.61,16.7043,8393,0
+BIPH.US,D,20260115,000000,16.72,16.83,16.61,16.7238,35568,0
+BIPH.US,D,20260116,000000,16.7,16.71,16.63,16.65,6884,0
+BIPH.US,D,20260120,000000,16.63,16.91,16.5001,16.77,30029,0
+BIPH.US,D,20260121,000000,16.77,16.77,16.5887,16.75,8816,0
+BIPH.US,D,20260122,000000,16.66,16.939,16.65,16.8,21425,0
+BIPH.US,D,20260123,000000,16.8549,16.93,16.66,16.83,23982,0
+BIPH.US,D,20260126,000000,16.8824,16.91,16.7,16.8041,11809,0
+BIPH.US,D,20260127,000000,16.805,16.816,16.62,16.7532,15205,0
+BIPH.US,D,20260128,000000,16.75,16.9399,16.65,16.69,40250,0
+BIPH.US,D,20260129,000000,16.75,16.7979,16.65,16.65,6227,0
+BIPH.US,D,20260130,000000,16.66,16.94,16.5101,16.81,17639,0
+BIPH.US,D,20260202,000000,16.84,16.9799,16.7,16.7,11462,0
+BIPH.US,D,20260203,000000,16.7,16.82,16.7,16.79,5738,0
+BIPH.US,D,20260204,000000,16.71,16.89,16.7,16.71,8822,0
+BIPH.US,D,20260205,000000,16.55,16.74,16.55,16.65,21819,0
+BIPH.US,D,20260206,000000,16.65,16.85,16.6,16.8,13552,0
+BIPH.US,D,20260209,000000,16.6352,16.88,16.6352,16.78,7697,0
+BIPH.US,D,20260210,000000,16.88,16.9,16.78,16.8,17716,0
+BIPH.US,D,20260211,000000,16.752,16.98,16.75,16.86,12595,0
+BIPH.US,D,20260212,000000,16.8533,16.93,16.57,16.57,21525,0
+BIPH.US,D,20260213,000000,16.75,16.89,16.6,16.89,3497,0
+BIPH.US,D,20260217,000000,16.8096,16.93,16.79,16.93,14096,0
+BIPH.US,D,20260218,000000,16.92,16.98,16.75,16.83,27044,0

daily/us/nyse stocks/1/bitw.us.txt

@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITW.US,D,20251212,000000,62.82,63.12,60.7,61.18,119163,0
+BITW.US,D,20251215,000000,60.71,61,57.71,58.09,128565,0
+BITW.US,D,20251216,000000,58.9,59.4715,58.64,59.2,121964,0
+BITW.US,D,20251217,000000,59.09,60.95,57.35,57.56,171488,0
+BITW.US,D,20251218,000000,59.79,60.06,56.56,56.73,166724,0
+BITW.US,D,20251219,000000,59.33,60.13,58.6,59.49,157986,0
+BITW.US,D,20251222,000000,60.7,60.85,59.25,59.57,173405,0
+BITW.US,D,20251223,000000,58.9368,59.5,58.4219,59,131043,0
+BITW.US,D,20251224,000000,58.45,58.91,58.18,58.79,52658,0
+BITW.US,D,20251226,000000,59.6,59.85,58.3,58.778,83146,0
+BITW.US,D,20251229,000000,58.79,59.24,58.43,58.5,133801,0
+BITW.US,D,20251230,000000,59.18,60.04,58.96,58.97,177806,0
+BITW.US,D,20251231,000000,59.8475,59.8475,58.56,58.76,134931,0
+BITW.US,D,20260102,000000,59.94,61.69,59.62,60.95,135392,0
+BITW.US,D,20260105,000000,62.9,64.75,62.66,64.13,239349,0
+BITW.US,D,20260106,000000,64.8,64.805,62.52,63.3,131314,0
+BITW.US,D,20260107,000000,62.65,62.9499,61.78,62.05,105356,0
+BITW.US,D,20260108,000000,61.04,62.235,60.76,61.74,54831,0
+BITW.US,D,20260109,000000,61.5,62.55,61.15,61.21,42446,0
+BITW.US,D,20260112,000000,61.545,62.7249,61.25,62.08,43563,0
+BITW.US,D,20260113,000000,62.7253,64.15,62.535,64.0733,68175,0
+BITW.US,D,20260114,000000,65.31,66.48,65.14,66.45,158468,0
+BITW.US,D,20260115,000000,65.64,65.83,64.5,64.5129,42499,0
+BITW.US,D,20260116,000000,64.83,64.97,63.88,64.74,126493,0
+BITW.US,D,20260120,000000,61.21,61.415,59.88,60,181942,0
+BITW.US,D,20260121,000000,60.15,61,58.58,60.61,219983,0
+BITW.US,D,20260122,000000,60.0875,60.3,59.19,59.95,186205,0
+BITW.US,D,20260123,000000,59.9896,61.13,59.29,59.99,184882,0
+BITW.US,D,20260126,000000,58.7,59.59,58.5,58.7398,83083,0
+BITW.US,D,20260127,000000,59.1499,60.2,58.62,60.13,60645,0
+BITW.US,D,20260128,000000,60.47,60.62,59.83,59.9987,53963,0
+BITW.US,D,20260129,000000,58.61,58.8,55.78,56.28,148607,0
+BITW.US,D,20260130,000000,55.63,56.44,54.5,55.6601,157996,0
+BITW.US,D,20260202,000000,51.2878,52.295,51.0201,51.35,184108,0
+BITW.US,D,20260203,000000,51.4683,51.51,47.81,50.29,205072,0
+BITW.US,D,20260204,000000,49.26,49.435,47.2,48.06,219538,0
+BITW.US,D,20260205,000000,46,46.34,40.6599,41.33,505276,0
+BITW.US,D,20260206,000000,43.98,46.9456,43.92,46.07,1284525,0
+BITW.US,D,20260209,000000,45.0003,46.78,44.9446,46.58,194288,0
+BITW.US,D,20260210,000000,45.33,45.689,44.41,44.81,166766,0
+BITW.US,D,20260211,000000,44.49,44.54,42.8801,44.09,151643,0
+BITW.US,D,20260212,000000,44.475,44.6299,42.65,42.73,181805,0
+BITW.US,D,20260213,000000,44.23,45.5,43.85,45.03,126703,0
+BITW.US,D,20260217,000000,44.72,44.8699,43.905,44.58,66057,0
+BITW.US,D,20260218,000000,44.15,44.87,43.12,43.335,240617,0

daily/us/nyse stocks/1/bkkt-ws.us.txt

@@ -0,0 +1,1045 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKKT-WS.US,D,20211019,000000,1.64,1.66,1.51,1.62,172026,0
+BKKT-WS.US,D,20211020,000000,1.68,1.8499,1.5999,1.63,149916,0
+BKKT-WS.US,D,20211021,000000,1.6,1.74,1.6,1.61,44342,0
+BKKT-WS.US,D,20211022,000000,1.61,1.97,1.6,1.83,619711,0
+BKKT-WS.US,D,20211025,000000,3.4,11,2.35,10.48,16621270,0
+BKKT-WS.US,D,20211026,000000,10.38,11.2512,5.88,6.24,5343774,0
+BKKT-WS.US,D,20211027,000000,5.34,9.3599,5.02,8.71,3843323,0
+BKKT-WS.US,D,20211028,000000,9.2,10.5,8.01,8.5,1336806,0
+BKKT-WS.US,D,20211029,000000,8.44,17.67,8.1106,17.67,3619875,0
+BKKT-WS.US,D,20211101,000000,14.88,18.64,12.3,12.3,3244984,0
+BKKT-WS.US,D,20211102,000000,12.69,12.89,10.55,11.34,1440866,0
+BKKT-WS.US,D,20211103,000000,11.07,12.22,10.1,10.37,377988,0
+BKKT-WS.US,D,20211104,000000,10.17,11.47,9.38,9.38,561166,0
+BKKT-WS.US,D,20211105,000000,11.07,12.12,10.21,10.56,849682,0
+BKKT-WS.US,D,20211108,000000,11.15,12.5,9.8801,11.35,502797,0
+BKKT-WS.US,D,20211109,000000,11.6,11.7999,9.0101,9.31,521367,0
+BKKT-WS.US,D,20211110,000000,10.2988,10.81,8.99,9.295,537583,0
+BKKT-WS.US,D,20211111,000000,10,10.94,9.38,10.265,702244,0
+BKKT-WS.US,D,20211112,000000,10.49,10.91,9.03,9.75,800981,0
+BKKT-WS.US,D,20211115,000000,9.97,11.42,8.99,9.92,1263999,0
+BKKT-WS.US,D,20211116,000000,9.31,9.31,7.26,7.91,1372446,0
+BKKT-WS.US,D,20211117,000000,8.49,8.97,7.25,7.67,650620,0
+BKKT-WS.US,D,20211118,000000,7.67,7.69,6.19,6.66,613860,0
+BKKT-WS.US,D,20211119,000000,7,10.5,6.6,8.2,1526908,0
+BKKT-WS.US,D,20211122,000000,7.6,7.67,6.15,6.15,722955,0
+BKKT-WS.US,D,20211123,000000,6.36,7.38,5.5,5.87,491804,0
+BKKT-WS.US,D,20211124,000000,6.06,6.69,5.75,5.97,223680,0
+BKKT-WS.US,D,20211126,000000,5.5,5.52,5.05,5.35,425300,0
+BKKT-WS.US,D,20211129,000000,5.37,5.53,4.63,5.09,387211,0
+BKKT-WS.US,D,20211130,000000,4.88,6.28,4.79,4.8669,577542,0
+BKKT-WS.US,D,20211201,000000,5.19,5.55,3.86,3.94,378979,0
+BKKT-WS.US,D,20211202,000000,4.24,4.6299,3.56,4.32,468486,0
+BKKT-WS.US,D,20211203,000000,4.06,4.2899,3.42,3.88,202195,0
+BKKT-WS.US,D,20211206,000000,3.51,3.64,3.26,3.56,142816,0
+BKKT-WS.US,D,20211207,000000,3.56,4.08,3.53,3.85,70168,0
+BKKT-WS.US,D,20211208,000000,3.55,7,3.55,6.57,1117638,0
+BKKT-WS.US,D,20211209,000000,5.15,6.6284,4.55,5.93,455280,0
+BKKT-WS.US,D,20211210,000000,5.43,5.7,4.73,4.812,222443,0
+BKKT-WS.US,D,20211213,000000,5.15,5.15,3.82,4.09,140550,0
+BKKT-WS.US,D,20211214,000000,3.75,4.42,3.75,4,110322,0
+BKKT-WS.US,D,20211215,000000,4,4.45,3.6601,4.2,100530,0
+BKKT-WS.US,D,20211216,000000,3.9,3.9,2.575,2.65,1568665,0
+BKKT-WS.US,D,20211217,000000,2.79,3.07,2.65,3.06,893456,0
+BKKT-WS.US,D,20211220,000000,2.81,3.09,2.7,3.01,105489,0
+BKKT-WS.US,D,20211221,000000,3.09,3.44,3.09,3.23,129159,0
+BKKT-WS.US,D,20211222,000000,3.36,3.36,2.919,3.0225,79349,0
+BKKT-WS.US,D,20211223,000000,3.27,3.48,2.87,3.2021,215991,0
+BKKT-WS.US,D,20211227,000000,2.96,3.38,2.93,3.24,127057,0
+BKKT-WS.US,D,20211228,000000,3.24,3.24,2.5778,2.66,179018,0
+BKKT-WS.US,D,20211229,000000,2.69,2.84,2.5,2.54,147781,0
+BKKT-WS.US,D,20211230,000000,2.54,2.83,2.5,2.52,122720,0
+BKKT-WS.US,D,20211231,000000,2.55,2.67,2.4,2.44,185688,0
+BKKT-WS.US,D,20220103,000000,2.73,2.8,2.5301,2.6,53541,0
+BKKT-WS.US,D,20220104,000000,2.84,2.84,2.41,2.5797,117754,0
+BKKT-WS.US,D,20220105,000000,2.41,2.6103,2.15,2.17,169661,0
+BKKT-WS.US,D,20220106,000000,2.17,2.23,2.0572,2.06,113818,0
+BKKT-WS.US,D,20220107,000000,2.24,2.24,2.06,2.16,58016,0
+BKKT-WS.US,D,20220110,000000,2.22,2.23,1.8101,1.85,345451,0
+BKKT-WS.US,D,20220111,000000,2.13,2.19,2.01,2.15,53864,0
+BKKT-WS.US,D,20220112,000000,2.19,2.205,2.01,2.0501,57697,0
+BKKT-WS.US,D,20220113,000000,2.24,2.24,1.78,1.78,195312,0
+BKKT-WS.US,D,20220114,000000,1.61,1.72,1.45,1.51,419348,0
+BKKT-WS.US,D,20220118,000000,1.55,1.5902,1.36,1.395,74084,0
+BKKT-WS.US,D,20220119,000000,1.64,1.93,1.36,1.36,260039,0
+BKKT-WS.US,D,20220120,000000,1.4,1.57,1.37,1.44,55649,0
+BKKT-WS.US,D,20220121,000000,1.68,1.68,1.2,1.23,85930,0
+BKKT-WS.US,D,20220124,000000,1.18,1.21,1.01,1.19,168685,0
+BKKT-WS.US,D,20220125,000000,1.17,1.33,1.0601,1.33,53980,0
+BKKT-WS.US,D,20220126,000000,1.46,1.89,1.38,1.5,256246,0
+BKKT-WS.US,D,20220127,000000,1.5428,1.6099,1.31,1.335,69593,0
+BKKT-WS.US,D,20220128,000000,1.23,1.4,1.23,1.35,86363,0
+BKKT-WS.US,D,20220131,000000,1.36,1.72,1.36,1.6,129032,0
+BKKT-WS.US,D,20220201,000000,1.86,1.86,1.55,1.59,82376,0
+BKKT-WS.US,D,20220202,000000,1.7,1.7,1.4801,1.58,34364,0
+BKKT-WS.US,D,20220203,000000,1.5699,1.65,1.48,1.51,46260,0
+BKKT-WS.US,D,20220204,000000,1.525,1.71,1.525,1.6,74706,0
+BKKT-WS.US,D,20220207,000000,1.6901,2.43,1.65,1.95,873234,0
+BKKT-WS.US,D,20220208,000000,1.84,1.94,1.6201,1.88,205825,0
+BKKT-WS.US,D,20220209,000000,1.92,2.45,1.89,2.3,572148,0
+BKKT-WS.US,D,20220210,000000,2.11,2.96,2.0101,2.4201,442074,0
+BKKT-WS.US,D,20220211,000000,2.48,2.56,2.3,2.4493,106305,0
+BKKT-WS.US,D,20220214,000000,2.52,2.62,2.22,2.2201,97422,0
+BKKT-WS.US,D,20220215,000000,2.46,2.77,2.35,2.72,162560,0
+BKKT-WS.US,D,20220216,000000,2.75,2.8489,2.31,2.42,195329,0
+BKKT-WS.US,D,20220217,000000,2.13,2.21,1.66,1.76,253557,0
+BKKT-WS.US,D,20220218,000000,1.65,1.83,1.51,1.54,136686,0
+BKKT-WS.US,D,20220222,000000,1.42,1.68,1.36,1.38,158489,0
+BKKT-WS.US,D,20220223,000000,1.4,1.52,1.38,1.43,74599,0
+BKKT-WS.US,D,20220224,000000,1.3,1.76,1.24,1.76,138260,0
+BKKT-WS.US,D,20220225,000000,1.67,2.04,1.62,2.04,87501,0
+BKKT-WS.US,D,20220228,000000,1.76,2.08,1.76,1.95,125409,0
+BKKT-WS.US,D,20220301,000000,2.02,2.02,1.73,1.88,39536,0
+BKKT-WS.US,D,20220302,000000,1.75,1.87,1.75,1.86,14917,0
+BKKT-WS.US,D,20220303,000000,1.68,1.8,1.64,1.76,36667,0
+BKKT-WS.US,D,20220304,000000,1.8,1.87,1.56,1.7,21148,0
+BKKT-WS.US,D,20220307,000000,1.7,1.7,1.5,1.52,27272,0
+BKKT-WS.US,D,20220308,000000,1.51,1.58,1.35,1.55,113515,0
+BKKT-WS.US,D,20220309,000000,1.65,1.77,1.63,1.7,45353,0
+BKKT-WS.US,D,20220310,000000,1.7,1.71,1.58,1.67,24673,0
+BKKT-WS.US,D,20220311,000000,1.575,1.575,1.5,1.5,16539,0
+BKKT-WS.US,D,20220314,000000,1.5,1.51,1.4,1.4308,18437,0
+BKKT-WS.US,D,20220315,000000,1.4694,1.535,1.44,1.5001,24011,0
+BKKT-WS.US,D,20220316,000000,1.58,1.7,1.5793,1.66,76924,0
+BKKT-WS.US,D,20220317,000000,1.83,1.83,1.7,1.8,25957,0
+BKKT-WS.US,D,20220318,000000,1.75,1.8812,1.71,1.76,85027,0
+BKKT-WS.US,D,20220321,000000,1.64,1.78,1.64,1.78,9567,0
+BKKT-WS.US,D,20220322,000000,1.89,2.24,1.8396,2.2,193626,0
+BKKT-WS.US,D,20220323,000000,2.02,2.34,1.98,2.2299,38738,0
+BKKT-WS.US,D,20220324,000000,2.3,2.46,2.14,2.3,72283,0
+BKKT-WS.US,D,20220325,000000,2.3857,2.48,2.15,2.2799,31808,0
+BKKT-WS.US,D,20220328,000000,2.32,2.44,2.23,2.42,43561,0
+BKKT-WS.US,D,20220329,000000,2.45,2.45,2.22,2.38,54402,0
+BKKT-WS.US,D,20220330,000000,2.26,2.36,2.1647,2.1647,30015,0
+BKKT-WS.US,D,20220331,000000,2.15,2.2,2.07,2.1,53358,0
+BKKT-WS.US,D,20220401,000000,2.19,2.19,2.07,2.15,11949,0
+BKKT-WS.US,D,20220404,000000,2.1699,2.17,2.03,2.065,50251,0
+BKKT-WS.US,D,20220405,000000,2.13,2.13,1.65,1.7,87858,0
+BKKT-WS.US,D,20220406,000000,1.7,1.7,1.63,1.67,30527,0
+BKKT-WS.US,D,20220407,000000,1.66,1.66,1.49,1.58,129671,0
+BKKT-WS.US,D,20220408,000000,1.76,1.76,1.58,1.58,14167,0
+BKKT-WS.US,D,20220411,000000,1.54,1.5503,1.49,1.55,31043,0
+BKKT-WS.US,D,20220412,000000,1.59,1.62,1.44,1.51,27483,0
+BKKT-WS.US,D,20220413,000000,1.66,1.66,1.53,1.5599,19030,0
+BKKT-WS.US,D,20220414,000000,1.52,1.58,1.49,1.49,33452,0
+BKKT-WS.US,D,20220418,000000,1.45,1.56,1.45,1.49,18698,0
+BKKT-WS.US,D,20220419,000000,1.52,1.57,1.499,1.56,24208,0
+BKKT-WS.US,D,20220420,000000,1.51,1.58,1.51,1.58,12830,0
+BKKT-WS.US,D,20220421,000000,1.52,1.58,1.49,1.505,89063,0
+BKKT-WS.US,D,20220422,000000,1.49,1.5015,1.45,1.49,49269,0
+BKKT-WS.US,D,20220425,000000,1.4901,1.5265,1.46,1.49,54151,0
+BKKT-WS.US,D,20220426,000000,1.49,1.95,1.42,1.48,317066,0
+BKKT-WS.US,D,20220427,000000,1.49,1.52,1.46,1.48,62918,0
+BKKT-WS.US,D,20220428,000000,1.49,1.53,1.475,1.53,61622,0
+BKKT-WS.US,D,20220429,000000,1.49,1.51,1.4,1.45,573312,0
+BKKT-WS.US,D,20220502,000000,1.4951,1.5,1.47,1.5,2658,0
+BKKT-WS.US,D,20220503,000000,1.53,1.53,1.45,1.45,24111,0
+BKKT-WS.US,D,20220504,000000,1.45,1.51,1.45,1.508,36171,0
+BKKT-WS.US,D,20220505,000000,1.4677,1.4677,1.39,1.41,61530,0
+BKKT-WS.US,D,20220506,000000,1.41,1.44,1.3,1.3,18518,0
+BKKT-WS.US,D,20220509,000000,1.15,1.19,1.06,1.06,21932,0
+BKKT-WS.US,D,20220510,000000,1.1,1.1,1,1,28170,0
+BKKT-WS.US,D,20220511,000000,0.98,0.98,0.75,0.7899,59787,0
+BKKT-WS.US,D,20220512,000000,0.72,0.9368,0.72,0.8432,46735,0
+BKKT-WS.US,D,20220513,000000,0.95,1.01,0.8503,0.88,90006,0
+BKKT-WS.US,D,20220516,000000,0.8999,0.8999,0.8,0.8675,4771,0
+BKKT-WS.US,D,20220517,000000,0.87,0.9301,0.8699,0.91,4955,0
+BKKT-WS.US,D,20220518,000000,0.8899,1.35,0.8601,0.95,69003,0
+BKKT-WS.US,D,20220519,000000,0.96,1.12,0.949401,0.9702,26424,0
+BKKT-WS.US,D,20220520,000000,0.96,0.9959,0.8703,0.8962,16962,0
+BKKT-WS.US,D,20220523,000000,0.8712,0.9083,0.8083,0.8899,21815,0
+BKKT-WS.US,D,20220524,000000,1.1899,1.1899,0.7301,0.765,15778,0
+BKKT-WS.US,D,20220525,000000,0.8299,0.87,0.795,0.8001,21069,0
+BKKT-WS.US,D,20220526,000000,0.78,0.9071,0.78,0.82,13448,0
+BKKT-WS.US,D,20220527,000000,0.899999,0.96,0.850201,0.9597,12905,0
+BKKT-WS.US,D,20220531,000000,0.9701,1.16,0.97,1.1,36086,0
+BKKT-WS.US,D,20220601,000000,1.11,1.14,0.97,0.97,26553,0
+BKKT-WS.US,D,20220602,000000,0.9704,1.05,0.9704,1,7605,0
+BKKT-WS.US,D,20220603,000000,1.0886,1.0886,0.9237,0.9237,31143,0
+BKKT-WS.US,D,20220606,000000,1.0579,1.11,1.01,1.0384,2913,0
+BKKT-WS.US,D,20220607,000000,0.97,1.03,0.9101,0.979699,18294,0
+BKKT-WS.US,D,20220608,000000,0.9797,0.9797,0.8801,0.933,8039,0
+BKKT-WS.US,D,20220609,000000,0.8801,0.8801,0.81,0.81,30504,0
+BKKT-WS.US,D,20220610,000000,0.8699,0.8699,0.76,0.8498,9646,0
+BKKT-WS.US,D,20220613,000000,0.71,0.7502,0.71,0.7502,43105,0
+BKKT-WS.US,D,20220614,000000,0.75,0.7612,0.75,0.7612,5615,0
+BKKT-WS.US,D,20220615,000000,0.7691,0.79,0.74,0.74,5225,0
+BKKT-WS.US,D,20220616,000000,0.7,0.744049,0.7,0.719599,2235,0
+BKKT-WS.US,D,20220617,000000,0.7,0.758501,0.7,0.758501,11048,0
+BKKT-WS.US,D,20220621,000000,0.78,0.8,0.73,0.7301,7929,0
+BKKT-WS.US,D,20220622,000000,0.7,0.79,0.7,0.7112,40601,0
+BKKT-WS.US,D,20220623,000000,0.72,0.76,0.71,0.739999,12437,0
+BKKT-WS.US,D,20220624,000000,0.74,0.8,0.74,0.79,19849,0
+BKKT-WS.US,D,20220627,000000,0.77,0.7899,0.75,0.78,10003,0
+BKKT-WS.US,D,20220628,000000,0.75,0.78,0.664083,0.71115,32669,0
+BKKT-WS.US,D,20220629,000000,0.655,0.73,0.655,0.7204,6035,0
+BKKT-WS.US,D,20220630,000000,0.65,0.69,0.65,0.660201,29916,0
+BKKT-WS.US,D,20220701,000000,0.7,0.7,0.65,0.66,2621,0
+BKKT-WS.US,D,20220705,000000,0.6601,0.7004,0.6601,0.670001,5862,0
+BKKT-WS.US,D,20220706,000000,0.660101,0.700101,0.660101,0.687748,6470,0
+BKKT-WS.US,D,20220707,000000,0.65,0.729999,0.65,0.72,5305,0
+BKKT-WS.US,D,20220708,000000,0.7,0.78,0.7,0.75,7372,0
+BKKT-WS.US,D,20220711,000000,0.75,0.75,0.7073,0.74,3136,0
+BKKT-WS.US,D,20220712,000000,0.74,0.763,0.6629,0.68,18937,0
+BKKT-WS.US,D,20220713,000000,0.65,0.72,0.58,0.59,56031,0
+BKKT-WS.US,D,20220714,000000,0.6,0.6399,0.55,0.6311,12835,0
+BKKT-WS.US,D,20220715,000000,0.625,0.65,0.59,0.5901,8138,0
+BKKT-WS.US,D,20220718,000000,0.5331,0.6931,0.5331,0.6613,18115,0
+BKKT-WS.US,D,20220719,000000,0.65,0.674,0.6336,0.65,17059,0
+BKKT-WS.US,D,20220720,000000,0.6,0.73,0.6,0.67,67467,0
+BKKT-WS.US,D,20220721,000000,0.69,0.704194,0.65,0.65,7500,0
+BKKT-WS.US,D,20220722,000000,0.62,0.62,0.6,0.6,3219,0
+BKKT-WS.US,D,20220725,000000,0.6,0.6,0.56,0.57,8517,0
+BKKT-WS.US,D,20220726,000000,0.57,0.5798,0.53,0.53,9562,0
+BKKT-WS.US,D,20220727,000000,0.54,0.61,0.53,0.58,15031,0
+BKKT-WS.US,D,20220728,000000,0.55,0.6341,0.55,0.58,12653,0
+BKKT-WS.US,D,20220729,000000,0.6,0.63,0.59,0.6,14514,0
+BKKT-WS.US,D,20220801,000000,0.63,0.66,0.57,0.58,19717,0
+BKKT-WS.US,D,20220802,000000,0.602,0.6131,0.52,0.57,119317,0
+BKKT-WS.US,D,20220803,000000,0.585,0.61,0.55,0.58,13801,0
+BKKT-WS.US,D,20220804,000000,0.621,0.729899,0.61,0.67,107474,0
+BKKT-WS.US,D,20220805,000000,0.66,0.68,0.62,0.6201,10293,0
+BKKT-WS.US,D,20220808,000000,0.77,0.77,0.6,0.63,62551,0
+BKKT-WS.US,D,20220809,000000,0.62,0.65,0.62,0.635001,6498,0
+BKKT-WS.US,D,20220810,000000,0.64,0.690751,0.58,0.6,32110,0
+BKKT-WS.US,D,20220811,000000,0.7,0.7511,0.66,0.7002,57418,0
+BKKT-WS.US,D,20220812,000000,0.7,0.708799,0.599751,0.67,20773,0
+BKKT-WS.US,D,20220815,000000,0.66,0.995,0.63,0.995,71207,0
+BKKT-WS.US,D,20220816,000000,0.89,0.89,0.68,0.7,64490,0
+BKKT-WS.US,D,20220817,000000,0.739999,0.739999,0.68,0.68,19583,0
+BKKT-WS.US,D,20220818,000000,0.68,0.6999,0.640101,0.6998,10944,0
+BKKT-WS.US,D,20220819,000000,0.66,0.67,0.6,0.6399,13379,0
+BKKT-WS.US,D,20220822,000000,0.58,0.62,0.58,0.6199,2495,0
+BKKT-WS.US,D,20220823,000000,0.650001,0.650001,0.62,0.62,3150,0
+BKKT-WS.US,D,20220824,000000,0.62,0.68,0.62,0.641801,18785,0
+BKKT-WS.US,D,20220825,000000,0.642533,0.782,0.550001,0.75,50442,0
+BKKT-WS.US,D,20220826,000000,0.77,0.77,0.6199,0.6199,37025,0
+BKKT-WS.US,D,20220829,000000,0.62,0.66,0.62,0.62,4110,0
+BKKT-WS.US,D,20220831,000000,0.64,0.65,0.64,0.65,4359,0
+BKKT-WS.US,D,20220902,000000,0.6,0.6697,0.57,0.6697,3100,0
+BKKT-WS.US,D,20220906,000000,0.5801,0.6201,0.5801,0.6201,3777,0
+BKKT-WS.US,D,20220907,000000,0.66,0.6785,0.63,0.6785,10523,0
+BKKT-WS.US,D,20220908,000000,0.6025,0.7071,0.58,0.63,4921,0
+BKKT-WS.US,D,20220909,000000,0.6923,0.7341,0.641,0.7,26509,0
+BKKT-WS.US,D,20220912,000000,0.7,0.76,0.7,0.71,21192,0
+BKKT-WS.US,D,20220913,000000,0.72,0.729999,0.71,0.729999,499,0
+BKKT-WS.US,D,20220914,000000,0.72,0.75,0.7,0.7301,6312,0
+BKKT-WS.US,D,20220915,000000,0.735,0.735,0.64,0.65,8213,0
+BKKT-WS.US,D,20220916,000000,0.6,0.64,0.6,0.63,980,0
+BKKT-WS.US,D,20220919,000000,0.63,0.70334,0.6199,0.62,35303,0
+BKKT-WS.US,D,20220921,000000,0.62,0.718551,0.62,0.62,370,0
+BKKT-WS.US,D,20220922,000000,0.605001,0.605001,0.58267,0.59,9758,0
+BKKT-WS.US,D,20220923,000000,0.580001,0.730001,0.5,0.53,39589,0
+BKKT-WS.US,D,20220926,000000,0.53,0.535,0.5,0.535,4679,0
+BKKT-WS.US,D,20220927,000000,0.58,0.58,0.52,0.523767,14362,0
+BKKT-WS.US,D,20220928,000000,0.58,0.58,0.52,0.55,3161,0
+BKKT-WS.US,D,20220929,000000,0.55,0.56845,0.55,0.56845,143958,0
+BKKT-WS.US,D,20220930,000000,0.5995,0.5995,0.5995,0.5995,3957,0
+BKKT-WS.US,D,20221003,000000,0.59,0.59,0.52,0.5799,8865,0
+BKKT-WS.US,D,20221004,000000,0.63,0.66,0.5902,0.6174,16093,0
+BKKT-WS.US,D,20221005,000000,0.53,0.58,0.52,0.58,2476,0
+BKKT-WS.US,D,20221006,000000,0.520101,0.5301,0.520101,0.53,1320,0
+BKKT-WS.US,D,20221007,000000,0.605,0.605,0.5207,0.5207,496,0
+BKKT-WS.US,D,20221010,000000,0.52,0.52,0.52,0.52,2600,0
+BKKT-WS.US,D,20221011,000000,0.477,0.5001,0.47,0.4701,9693,0
+BKKT-WS.US,D,20221012,000000,0.65,0.67,0.51,0.51,18663,0
+BKKT-WS.US,D,20221013,000000,0.52,0.5765,0.4937,0.4937,25326,0
+BKKT-WS.US,D,20221017,000000,0.67,0.67,0.56,0.58,10132,0
+BKKT-WS.US,D,20221018,000000,0.7,0.704,0.5689,0.5983,8169,0
+BKKT-WS.US,D,20221019,000000,0.56,0.56,0.56,0.56,120,0
+BKKT-WS.US,D,20221020,000000,0.52,0.552,0.52,0.552,4450,0
+BKKT-WS.US,D,20221021,000000,0.5308,0.6482,0.5307,0.574845,3587,0
+BKKT-WS.US,D,20221024,000000,0.59,0.59,0.5,0.51,8351,0
+BKKT-WS.US,D,20221025,000000,0.54005,0.59,0.54,0.54005,7054,0
+BKKT-WS.US,D,20221026,000000,0.58,0.6,0.520001,0.5205,11365,0
+BKKT-WS.US,D,20221027,000000,0.5,0.5,0.5,0.5,899,0
+BKKT-WS.US,D,20221028,000000,0.545,0.5601,0.5,0.54,7244,0
+BKKT-WS.US,D,20221031,000000,0.57,0.57,0.57,0.57,115,0
+BKKT-WS.US,D,20221101,000000,0.5699,0.57,0.49,0.4901,3219,0
+BKKT-WS.US,D,20221102,000000,0.5699,0.59,0.43,0.48,14853,0
+BKKT-WS.US,D,20221103,000000,0.52,0.52,0.48,0.48,700,0
+BKKT-WS.US,D,20221104,000000,0.47,0.47,0.4367,0.4667,12776,0
+BKKT-WS.US,D,20221107,000000,0.4114,0.47,0.41,0.43,16124,0
+BKKT-WS.US,D,20221108,000000,0.41,0.47,0.41,0.47,2131,0
+BKKT-WS.US,D,20221109,000000,0.47,0.47,0.1751,0.3591,70573,0
+BKKT-WS.US,D,20221110,000000,0.47,0.47,0.3325,0.42,38102,0
+BKKT-WS.US,D,20221111,000000,0.3425,0.38,0.26,0.3706,39079,0
+BKKT-WS.US,D,20221114,000000,0.39,0.42,0.325,0.42,62890,0
+BKKT-WS.US,D,20221115,000000,0.33,0.39,0.33,0.39,6156,0
+BKKT-WS.US,D,20221116,000000,0.345101,0.3669,0.270101,0.283,20686,0
+BKKT-WS.US,D,20221117,000000,0.2625,0.3929,0.2412,0.266006,55005,0
+BKKT-WS.US,D,20221118,000000,0.28,0.3516,0.225,0.227993,62162,0
+BKKT-WS.US,D,20221121,000000,0.27,0.2701,0.195,0.195,35994,0
+BKKT-WS.US,D,20221122,000000,0.2,0.25,0.2,0.24,28023,0
+BKKT-WS.US,D,20221123,000000,0.27,0.27,0.1925,0.249,18203,0
+BKKT-WS.US,D,20221125,000000,0.275,0.3496,0.27,0.31,19015,0
+BKKT-WS.US,D,20221129,000000,0.25,0.264999,0.25,0.264999,5134,0
+BKKT-WS.US,D,20221130,000000,0.284949,0.342,0.284949,0.322,31303,0
+BKKT-WS.US,D,20221201,000000,0.342,0.342,0.342,0.342,130,0
+BKKT-WS.US,D,20221202,000000,0.240001,0.342,0.240001,0.34,810,0
+BKKT-WS.US,D,20221205,000000,0.34,0.34,0.27,0.2733,6190,0
+BKKT-WS.US,D,20221206,000000,0.299857,0.2999,0.285,0.2925,15505,0
+BKKT-WS.US,D,20221207,000000,0.3,0.3,0.24,0.27,2413,0
+BKKT-WS.US,D,20221208,000000,0.24,0.3,0.24,0.295,3049,0
+BKKT-WS.US,D,20221209,000000,0.24,0.295,0.24,0.2949,1230,0
+BKKT-WS.US,D,20221212,000000,0.28005,0.295,0.24,0.2499,4163,0
+BKKT-WS.US,D,20221213,000000,0.288,0.3,0.288,0.29,10295,0
+BKKT-WS.US,D,20221214,000000,0.3,0.3,0.25,0.25,7553,0
+BKKT-WS.US,D,20221215,000000,0.25,0.25,0.2,0.2467,19831,0
+BKKT-WS.US,D,20221216,000000,0.2,0.21,0.1888,0.1888,6731,0
+BKKT-WS.US,D,20221219,000000,0.235,0.235,0.1753,0.1785,23719,0
+BKKT-WS.US,D,20221220,000000,0.1753,0.1753,0.118,0.1527,45878,0
+BKKT-WS.US,D,20221221,000000,0.13,0.1582,0.119,0.12,264564,0
+BKKT-WS.US,D,20221222,000000,0.115,0.1696,0.104,0.1198,272090,0
+BKKT-WS.US,D,20221223,000000,0.1465,0.1514,0.11,0.139899,43894,0
+BKKT-WS.US,D,20221227,000000,0.11,0.1284,0.1023,0.1142,28231,0
+BKKT-WS.US,D,20221228,000000,0.1284,0.155,0.1284,0.135,15485,0
+BKKT-WS.US,D,20221229,000000,0.139899,0.139899,0.0778,0.11,77672,0
+BKKT-WS.US,D,20221230,000000,0.09,0.1192,0.09,0.11,94459,0
+BKKT-WS.US,D,20230103,000000,0.16,0.16,0.1275,0.1375,3425,0
+BKKT-WS.US,D,20230104,000000,0.2075,0.2075,0.111,0.14905,14453,0
+BKKT-WS.US,D,20230105,000000,0.111,0.14,0.109,0.14,22508,0
+BKKT-WS.US,D,20230106,000000,0.128,0.1697,0.121101,0.1697,3490,0
+BKKT-WS.US,D,20230109,000000,0.18925,0.18925,0.141,0.15,33335,0
+BKKT-WS.US,D,20230110,000000,0.15,0.21,0.15,0.1786,28451,0
+BKKT-WS.US,D,20230111,000000,0.21,0.21,0.16,0.17,23895,0
+BKKT-WS.US,D,20230112,000000,0.16,0.34,0.16,0.3026,149289,0
+BKKT-WS.US,D,20230113,000000,0.31,0.3149,0.2157,0.29,160849,0
+BKKT-WS.US,D,20230117,000000,0.3,0.3788,0.2693,0.319,169868,0
+BKKT-WS.US,D,20230118,000000,0.32,0.32,0.25,0.31,57206,0
+BKKT-WS.US,D,20230119,000000,0.3,0.3,0.27,0.3,6918,0
+BKKT-WS.US,D,20230120,000000,0.271,0.3199,0.271,0.3199,25553,0
+BKKT-WS.US,D,20230123,000000,0.32,0.34995,0.292,0.3,33486,0
+BKKT-WS.US,D,20230124,000000,0.367501,0.367501,0.292,0.292,17135,0
+BKKT-WS.US,D,20230125,000000,0.292001,0.31975,0.2447,0.27,13187,0
+BKKT-WS.US,D,20230126,000000,0.29555,0.3475,0.25,0.28,5675,0
+BKKT-WS.US,D,20230127,000000,0.34,0.34,0.270101,0.310395,5102,0
+BKKT-WS.US,D,20230130,000000,0.25,0.25,0.25,0.25,807,0
+BKKT-WS.US,D,20230210,000000,0.3475,0.3475,0.27,0.27,13809,0
+BKKT-WS.US,D,20230213,000000,0.3,0.3275,0.3,0.3275,4214,0
+BKKT-WS.US,D,20230214,000000,0.3,0.3475,0.29,0.29,18926,0
+BKKT-WS.US,D,20230215,000000,0.34,0.34,0.32,0.334,6800,0
+BKKT-WS.US,D,20230216,000000,0.339899,0.34,0.3016,0.3016,16571,0
+BKKT-WS.US,D,20230217,000000,0.3016,0.3016,0.25,0.3,23179,0
+BKKT-WS.US,D,20230221,000000,0.325,0.3364,0.28,0.3364,1602,0
+BKKT-WS.US,D,20230222,000000,0.335,0.335,0.25,0.25,3558,0
+BKKT-WS.US,D,20230223,000000,0.2788,0.28,0.1844,0.2345,18767,0
+BKKT-WS.US,D,20230224,000000,0.260985,0.2661,0.2141,0.2264,3993,0
+BKKT-WS.US,D,20230227,000000,0.3364,0.3364,0.2765,0.2765,6597,0
+BKKT-WS.US,D,20230228,000000,0.2866,0.3375,0.240101,0.2545,7146,0
+BKKT-WS.US,D,20230301,000000,0.3372,0.3372,0.2459,0.2587,3862,0
+BKKT-WS.US,D,20230302,000000,0.25,0.25,0.1825,0.2093,46348,0
+BKKT-WS.US,D,20230303,000000,0.3175,0.3175,0.1903,0.2398,8006,0
+BKKT-WS.US,D,20230306,000000,0.2014,0.252,0.2014,0.2395,12293,0
+BKKT-WS.US,D,20230307,000000,0.2282,0.2282,0.1625,0.2,110201,0
+BKKT-WS.US,D,20230308,000000,0.2182,0.2395,0.185,0.2352,5752,0
+BKKT-WS.US,D,20230309,000000,0.190101,0.2672,0.19,0.1967,44053,0
+BKKT-WS.US,D,20230310,000000,0.1959,0.2,0.1784,0.1799,41220,0
+BKKT-WS.US,D,20230313,000000,0.173013,0.285,0.173013,0.25,51461,0
+BKKT-WS.US,D,20230314,000000,0.22,0.2455,0.18,0.2218,25103,0
+BKKT-WS.US,D,20230315,000000,0.2349,0.2727,0.1791,0.1975,126394,0
+BKKT-WS.US,D,20230316,000000,0.1988,0.25,0.1795,0.2123,64900,0
+BKKT-WS.US,D,20230317,000000,0.1959,0.22,0.1899,0.22,46144,0
+BKKT-WS.US,D,20230320,000000,0.230001,0.230001,0.19,0.21,8836,0
+BKKT-WS.US,D,20230321,000000,0.2099,0.23,0.2099,0.2262,4884,0
+BKKT-WS.US,D,20230322,000000,0.26,0.26,0.2273,0.2596,2217,0
+BKKT-WS.US,D,20230323,000000,0.25,0.260699,0.223163,0.24752,5773,0
+BKKT-WS.US,D,20230324,000000,0.23,0.253,0.23,0.2529,3255,0
+BKKT-WS.US,D,20230327,000000,0.2177,0.2535,0.18,0.2237,29374,0
+BKKT-WS.US,D,20230328,000000,0.22,0.2462,0.22,0.2462,8765,0
+BKKT-WS.US,D,20230329,000000,0.2025,0.28,0.2025,0.264001,7012,0
+BKKT-WS.US,D,20230330,000000,0.22,0.31,0.22,0.31,25075,0
+BKKT-WS.US,D,20230331,000000,0.25,0.2921,0.25,0.2508,44002,0
+BKKT-WS.US,D,20230403,000000,0.2125,0.2497,0.2125,0.2497,1397,0
+BKKT-WS.US,D,20230404,000000,0.27,0.27,0.25,0.25,5452,0
+BKKT-WS.US,D,20230405,000000,0.21,0.2301,0.21,0.2225,7639,0
+BKKT-WS.US,D,20230406,000000,0.229201,0.2484,0.220201,0.2484,5210,0
+BKKT-WS.US,D,20230410,000000,0.246,0.246,0.246,0.246,110,0
+BKKT-WS.US,D,20230411,000000,0.241349,0.28,0.2357,0.28,7692,0
+BKKT-WS.US,D,20230412,000000,0.2772,0.28,0.2201,0.2799,2280,0
+BKKT-WS.US,D,20230413,000000,0.28,0.28,0.2323,0.265449,1758,0
+BKKT-WS.US,D,20230417,000000,0.2787,0.2787,0.2481,0.2492,4326,0
+BKKT-WS.US,D,20230418,000000,0.2795,0.2798,0.2772,0.27912,5336,0
+BKKT-WS.US,D,20230419,000000,0.2223,0.2223,0.1824,0.2123,16590,0
+BKKT-WS.US,D,20230420,000000,0.2019,0.2019,0.2019,0.2019,350,0
+BKKT-WS.US,D,20230421,000000,0.212,0.212143,0.1974,0.1974,2756,0
+BKKT-WS.US,D,20230424,000000,0.19,0.2123,0.19,0.19,4800,0
+BKKT-WS.US,D,20230425,000000,0.20115,0.228,0.1169,0.228,67703,0
+BKKT-WS.US,D,20230426,000000,0.223851,0.269899,0.1718,0.2021,7770,0
+BKKT-WS.US,D,20230427,000000,0.242,0.2757,0.1445,0.21,31090,0
+BKKT-WS.US,D,20230428,000000,0.1834,0.212736,0.1806,0.1807,5538,0
+BKKT-WS.US,D,20230501,000000,0.22,0.22,0.21,0.21,365,0
+BKKT-WS.US,D,20230502,000000,0.184251,0.2185,0.15,0.1961,12467,0
+BKKT-WS.US,D,20230503,000000,0.15,0.2078,0.15,0.2078,3100,0
+BKKT-WS.US,D,20230504,000000,0.194,0.2079,0.194,0.2078,3016,0
+BKKT-WS.US,D,20230505,000000,0.2079,0.21,0.207899,0.21,13212,0
+BKKT-WS.US,D,20230508,000000,0.2549,0.254903,0.2549,0.254903,599,0
+BKKT-WS.US,D,20230509,000000,0.2375,0.2375,0.2375,0.2375,400,0
+BKKT-WS.US,D,20230510,000000,0.24,0.24,0.215,0.215,965,0
+BKKT-WS.US,D,20230511,000000,0.236249,0.27,0.1547,0.1547,31811,0
+BKKT-WS.US,D,20230512,000000,0.2047,0.2047,0.18,0.18,1418,0
+BKKT-WS.US,D,20230515,000000,0.18,0.1935,0.17,0.18,809,0
+BKKT-WS.US,D,20230516,000000,0.1789,0.1877,0.17,0.1789,3420,0
+BKKT-WS.US,D,20230517,000000,0.1881,0.209899,0.1881,0.204626,3155,0
+BKKT-WS.US,D,20230518,000000,0.17,0.2299,0.1625,0.19,27396,0
+BKKT-WS.US,D,20230519,000000,0.186999,0.22,0.186999,0.2182,2307,0
+BKKT-WS.US,D,20230522,000000,0.2159,0.24,0.2159,0.23025,7470,0
+BKKT-WS.US,D,20230523,000000,0.18,0.21,0.18,0.21,801,0
+BKKT-WS.US,D,20230524,000000,0.2,0.21,0.19,0.2097,2862,0
+BKKT-WS.US,D,20230525,000000,0.19,0.22,0.19,0.22,1147,0
+BKKT-WS.US,D,20230526,000000,0.18,0.1945,0.18,0.1945,690,0
+BKKT-WS.US,D,20230530,000000,0.195,0.198,0.1681,0.198,8957,0
+BKKT-WS.US,D,20230601,000000,0.198,0.199,0.19,0.199,6587,0
+BKKT-WS.US,D,20230602,000000,0.19,0.2022,0.19,0.2022,21037,0
+BKKT-WS.US,D,20230605,000000,0.22897,0.25,0.20803,0.22185,7295,0
+BKKT-WS.US,D,20230606,000000,0.2425,0.2425,0.2425,0.2425,440,0
+BKKT-WS.US,D,20230607,000000,0.1742,0.24,0.15,0.2158,10798,0
+BKKT-WS.US,D,20230608,000000,0.225,0.2268,0.225,0.225,1575,0
+BKKT-WS.US,D,20230609,000000,0.1777,0.208001,0.176,0.208001,6218,0
+BKKT-WS.US,D,20230612,000000,0.176,0.206,0.176,0.196,1902,0
+BKKT-WS.US,D,20230613,000000,0.1761,0.21,0.176,0.1926,4364,0
+BKKT-WS.US,D,20230614,000000,0.22793,0.22793,0.2,0.2,3625,0
+BKKT-WS.US,D,20230615,000000,0.18,0.21,0.18,0.18,53303,0
+BKKT-WS.US,D,20230616,000000,0.2,0.21,0.18,0.2099,3327,0
+BKKT-WS.US,D,20230620,000000,0.24375,0.24375,0.24375,0.24375,775,0
+BKKT-WS.US,D,20230621,000000,0.1826,0.1981,0.1801,0.198,20602,0
+BKKT-WS.US,D,20230622,000000,0.1818,0.198,0.18,0.1889,21834,0
+BKKT-WS.US,D,20230623,000000,0.1971,0.199,0.193,0.193,4307,0
+BKKT-WS.US,D,20230626,000000,0.192,0.192,0.19,0.19,2940,0
+BKKT-WS.US,D,20230627,000000,0.1919,0.192,0.1899,0.1899,4735,0
+BKKT-WS.US,D,20230628,000000,0.17024,0.2974,0.17,0.213,68178,0
+BKKT-WS.US,D,20230629,000000,0.2186,0.2302,0.1701,0.1836,6888,0
+BKKT-WS.US,D,20230630,000000,0.24,0.24,0.203749,0.20375,1000,0
+BKKT-WS.US,D,20230703,000000,0.18,0.18,0.1531,0.1537,3912,0
+BKKT-WS.US,D,20230705,000000,0.169999,0.1888,0.16,0.171701,4554,0
+BKKT-WS.US,D,20230706,000000,0.17,0.1733,0.17,0.1733,599,0
+BKKT-WS.US,D,20230707,000000,0.18,0.21225,0.18,0.21225,14617,0
+BKKT-WS.US,D,20230710,000000,0.2474,0.27,0.2088,0.2125,43530,0
+BKKT-WS.US,D,20230711,000000,0.2376,0.2899,0.231001,0.285,38171,0
+BKKT-WS.US,D,20230712,000000,0.29,0.2906,0.21,0.258722,67348,0
+BKKT-WS.US,D,20230713,000000,0.27,0.3777,0.2587,0.37,74659,0
+BKKT-WS.US,D,20230714,000000,0.3719,0.4798,0.3011,0.3396,129958,0
+BKKT-WS.US,D,20230717,000000,0.31975,0.31975,0.2538,0.285,26358,0
+BKKT-WS.US,D,20230718,000000,0.4525,0.455,0.2025,0.234,35095,0
+BKKT-WS.US,D,20230719,000000,0.2525,0.2525,0.235,0.235,185204,0
+BKKT-WS.US,D,20230720,000000,0.2428,0.252199,0.235,0.2376,77134,0
+BKKT-WS.US,D,20230721,000000,0.24,0.252099,0.2214,0.2328,9081,0
+BKKT-WS.US,D,20230724,000000,0.2001,0.264,0.2001,0.234,21113,0
+BKKT-WS.US,D,20230725,000000,0.23,0.23,0.23,0.23,3327,0
+BKKT-WS.US,D,20230726,000000,0.2555,0.258,0.2272,0.2272,2114,0
+BKKT-WS.US,D,20230727,000000,0.257,0.2601,0.22,0.22,17400,0
+BKKT-WS.US,D,20230728,000000,0.2557,0.2557,0.22,0.2483,3526,0
+BKKT-WS.US,D,20230731,000000,0.354,0.354,0.22,0.2222,8084,0
+BKKT-WS.US,D,20230801,000000,0.3167,0.3199,0.23,0.23,1840,0
+BKKT-WS.US,D,20230802,000000,0.2222,0.2712,0.22,0.22,14377,0
+BKKT-WS.US,D,20230803,000000,0.2374,0.262438,0.21,0.22,11728,0
+BKKT-WS.US,D,20230804,000000,0.22,0.245,0.2101,0.224,19485,0
+BKKT-WS.US,D,20230807,000000,0.25,0.25,0.1875,0.19,19845,0
+BKKT-WS.US,D,20230808,000000,0.195,0.21,0.19,0.19,154101,0
+BKKT-WS.US,D,20230809,000000,0.1985,0.1985,0.195,0.195,10798,0
+BKKT-WS.US,D,20230810,000000,0.2079,0.2175,0.187,0.205,92139,0
+BKKT-WS.US,D,20230811,000000,0.215,0.215,0.1927,0.1927,13257,0
+BKKT-WS.US,D,20230814,000000,0.18,0.21,0.18,0.21,1350,0
+BKKT-WS.US,D,20230815,000000,0.2047,0.2067,0.1818,0.204,3442,0
+BKKT-WS.US,D,20230816,000000,0.19,0.19,0.19,0.19,310,0
+BKKT-WS.US,D,20230817,000000,0.195001,0.2,0.195001,0.2,625,0
+BKKT-WS.US,D,20230818,000000,0.19,0.2,0.18,0.18,4850,0
+BKKT-WS.US,D,20230821,000000,0.190001,0.2,0.190001,0.2,2600,0
+BKKT-WS.US,D,20230822,000000,0.1818,0.216,0.18,0.216,3502,0
+BKKT-WS.US,D,20230823,000000,0.195101,0.2075,0.195101,0.2075,900,0
+BKKT-WS.US,D,20230824,000000,0.1969,0.2075,0.195,0.2075,3618,0
+BKKT-WS.US,D,20230828,000000,0.28,0.28,0.215101,0.215101,10461,0
+BKKT-WS.US,D,20230829,000000,0.24,0.3351,0.1334,0.27,41769,0
+BKKT-WS.US,D,20230831,000000,0.2699,0.27,0.2699,0.27,3005,0
+BKKT-WS.US,D,20230901,000000,0.26,0.2675,0.175,0.26,4444,0
+BKKT-WS.US,D,20230905,000000,0.1755,0.220899,0.17,0.220899,20379,0
+BKKT-WS.US,D,20230906,000000,0.2199,0.2525,0.170001,0.214299,8350,0
+BKKT-WS.US,D,20230907,000000,0.2575,0.2575,0.21,0.21,5055,0
+BKKT-WS.US,D,20230911,000000,0.19,0.2277,0.16,0.1605,5338,0
+BKKT-WS.US,D,20230912,000000,0.1641,0.23,0.1625,0.18,12135,0
+BKKT-WS.US,D,20230913,000000,0.2375,0.2375,0.175049,0.175049,3102,0
+BKKT-WS.US,D,20230914,000000,0.2271,0.2501,0.198,0.2175,15318,0
+BKKT-WS.US,D,20230915,000000,0.165201,0.182999,0.165201,0.182999,401,0
+BKKT-WS.US,D,20230918,000000,0.1993,0.1993,0.1993,0.1993,300,0
+BKKT-WS.US,D,20230919,000000,0.1768,0.2575,0.1768,0.2575,3613,0
+BKKT-WS.US,D,20230920,000000,0.2222,0.2299,0.197,0.2076,2700,0
+BKKT-WS.US,D,20230921,000000,0.2096,0.2096,0.206801,0.206801,2666,0
+BKKT-WS.US,D,20230922,000000,0.161601,0.204,0.161601,0.195751,7330,0
+BKKT-WS.US,D,20230926,000000,0.1809,0.23,0.1749,0.1818,5002,0
+BKKT-WS.US,D,20230927,000000,0.23802,0.23802,0.1681,0.1681,1934,0
+BKKT-WS.US,D,20230928,000000,0.22,0.22,0.1774,0.1774,4216,0
+BKKT-WS.US,D,20230929,000000,0.171,0.2349,0.17,0.2349,11202,0
+BKKT-WS.US,D,20231002,000000,0.2,0.2099,0.1829,0.1829,4361,0
+BKKT-WS.US,D,20231003,000000,0.1828,0.1871,0.18,0.18,12788,0
+BKKT-WS.US,D,20231005,000000,0.185,0.2098,0.185,0.185,6944,0
+BKKT-WS.US,D,20231006,000000,0.185,0.185,0.17,0.17,6968,0
+BKKT-WS.US,D,20231010,000000,0.175,0.179,0.17,0.179,1017,0
+BKKT-WS.US,D,20231011,000000,0.168,0.168,0.168,0.168,778,0
+BKKT-WS.US,D,20231013,000000,0.1702,0.1703,0.1702,0.1702,1990,0
+BKKT-WS.US,D,20231016,000000,0.1787,0.1788,0.1702,0.1702,935,0
+BKKT-WS.US,D,20231017,000000,0.1702,0.1702,0.1476,0.1501,41292,0
+BKKT-WS.US,D,20231019,000000,0.160099,0.160099,0.1501,0.1501,10458,0
+BKKT-WS.US,D,20231020,000000,0.1425,0.152,0.1425,0.144,13501,0
+BKKT-WS.US,D,20231023,000000,0.15739,0.2046,0.1559,0.2,9600,0
+BKKT-WS.US,D,20231024,000000,0.21,0.21,0.1799,0.18,3600,0
+BKKT-WS.US,D,20231027,000000,0.1516,0.17,0.1501,0.16999,11669,0
+BKKT-WS.US,D,20231030,000000,0.15,0.1829,0.15,0.1829,10852,0
+BKKT-WS.US,D,20231101,000000,0.1515,0.175499,0.145,0.175499,22334,0
+BKKT-WS.US,D,20231102,000000,0.158,0.1693,0.1579,0.1692,11665,0
+BKKT-WS.US,D,20231103,000000,0.142,0.1452,0.142,0.1443,41168,0
+BKKT-WS.US,D,20231106,000000,0.1415,0.1452,0.1201,0.1452,33144,0
+BKKT-WS.US,D,20231107,000000,0.1421,0.1452,0.13265,0.1452,3250,0
+BKKT-WS.US,D,20231108,000000,0.126291,0.1452,0.1261,0.1261,19855,0
+BKKT-WS.US,D,20231109,000000,0.1358,0.1452,0.1358,0.143161,16870,0
+BKKT-WS.US,D,20231110,000000,0.1433,0.17499,0.12,0.1569,57875,0
+BKKT-WS.US,D,20231113,000000,0.165,0.1975,0.1251,0.133,22170,0
+BKKT-WS.US,D,20231114,000000,0.1312,0.1825,0.1205,0.1205,41234,0
+BKKT-WS.US,D,20231115,000000,0.128,0.2124,0.128,0.1695,63744,0
+BKKT-WS.US,D,20231116,000000,0.149,0.185,0.1324,0.1324,93315,0
+BKKT-WS.US,D,20231117,000000,0.132,0.2157,0.12,0.1285,130278,0
+BKKT-WS.US,D,20231120,000000,0.160999,0.2024,0.1375,0.144,120303,0
+BKKT-WS.US,D,20231121,000000,0.145,0.185,0.11,0.1325,113296,0
+BKKT-WS.US,D,20231122,000000,0.158,0.184,0.1457,0.1718,29674,0
+BKKT-WS.US,D,20231124,000000,0.189,0.22,0.144,0.1451,88996,0
+BKKT-WS.US,D,20231127,000000,0.15,0.272,0.15,0.21,102641,0
+BKKT-WS.US,D,20231128,000000,0.222,0.222,0.165,0.165,121858,0
+BKKT-WS.US,D,20231129,000000,0.1999,0.1999,0.15,0.150101,55033,0
+BKKT-WS.US,D,20231130,000000,0.1797,0.1937,0.1511,0.1574,30157,0
+BKKT-WS.US,D,20231201,000000,0.1748,0.209,0.1618,0.18,59037,0
+BKKT-WS.US,D,20231204,000000,0.22,0.28,0.1995,0.27,118186,0
+BKKT-WS.US,D,20231205,000000,0.259999,0.28,0.2,0.2,77941,0
+BKKT-WS.US,D,20231206,000000,0.245,0.248799,0.2056,0.2288,38805,0
+BKKT-WS.US,D,20231207,000000,0.2122,0.238,0.18,0.2092,37082,0
+BKKT-WS.US,D,20231208,000000,0.22,0.24,0.2195,0.24,29847,0
+BKKT-WS.US,D,20231211,000000,0.23,0.2374,0.2,0.2177,39829,0
+BKKT-WS.US,D,20231212,000000,0.23,0.24,0.193,0.24,22102,0
+BKKT-WS.US,D,20231213,000000,0.22,0.2499,0.218627,0.2499,23934,0
+BKKT-WS.US,D,20231214,000000,0.248749,0.27,0.2376,0.27,15728,0
+BKKT-WS.US,D,20231215,000000,0.2624,0.267,0.205,0.22,15219,0
+BKKT-WS.US,D,20231218,000000,0.229,0.26,0.229,0.2599,50739,0
+BKKT-WS.US,D,20231219,000000,0.2308,0.26,0.23,0.23,16343,0
+BKKT-WS.US,D,20231220,000000,0.26,0.29,0.2296,0.2874,80015,0
+BKKT-WS.US,D,20231221,000000,0.28,0.338896,0.2487,0.279,88546,0
+BKKT-WS.US,D,20231222,000000,0.2526,0.278,0.25,0.2549,29618,0
+BKKT-WS.US,D,20231226,000000,0.25,0.33,0.25,0.28,37580,0
+BKKT-WS.US,D,20231227,000000,0.28,0.4075,0.28,0.3661,195241,0
+BKKT-WS.US,D,20231228,000000,0.3975,0.4,0.315,0.36,31880,0
+BKKT-WS.US,D,20231229,000000,0.396,0.4,0.32,0.33,44813,0
+BKKT-WS.US,D,20240102,000000,0.36,0.41,0.33,0.33,66473,0
+BKKT-WS.US,D,20240103,000000,0.37,0.38,0.34,0.375,28507,0
+BKKT-WS.US,D,20240104,000000,0.35,0.35,0.32,0.33995,35519,0
+BKKT-WS.US,D,20240105,000000,0.3688,0.37,0.32,0.34,20052,0
+BKKT-WS.US,D,20240108,000000,0.3211,0.3509,0.32,0.345,30533,0
+BKKT-WS.US,D,20240109,000000,0.3446,0.377399,0.342,0.35,7146,0
+BKKT-WS.US,D,20240110,000000,0.3675,0.3675,0.32,0.32,61436,0
+BKKT-WS.US,D,20240111,000000,0.3398,0.353,0.32,0.32,53856,0
+BKKT-WS.US,D,20240112,000000,0.33925,0.33925,0.25,0.25,56269,0
+BKKT-WS.US,D,20240116,000000,0.251,0.28,0.245,0.245,27227,0
+BKKT-WS.US,D,20240117,000000,0.2456,0.2456,0.182,0.1901,81992,0
+BKKT-WS.US,D,20240118,000000,0.2364,0.24,0.180098,0.1826,52218,0
+BKKT-WS.US,D,20240119,000000,0.2,0.2025,0.16,0.179001,42974,0
+BKKT-WS.US,D,20240122,000000,0.1789,0.197,0.1789,0.1791,6746,0
+BKKT-WS.US,D,20240123,000000,0.196,0.196,0.1801,0.1901,5990,0
+BKKT-WS.US,D,20240124,000000,0.1929,0.219299,0.1929,0.213899,9234,0
+BKKT-WS.US,D,20240125,000000,0.193,0.24,0.1851,0.2181,7918,0
+BKKT-WS.US,D,20240126,000000,0.1951,0.2492,0.1901,0.2391,4214,0
+BKKT-WS.US,D,20240129,000000,0.279,0.279,0.21,0.25,11919,0
+BKKT-WS.US,D,20240130,000000,0.2546,0.2799,0.23,0.2501,12786,0
+BKKT-WS.US,D,20240131,000000,0.25,0.26,0.22,0.2525,21167,0
+BKKT-WS.US,D,20240201,000000,0.22001,0.231249,0.22001,0.231249,798,0
+BKKT-WS.US,D,20240202,000000,0.24,0.24,0.2201,0.2399,8970,0
+BKKT-WS.US,D,20240205,000000,0.225,0.2325,0.225,0.23,1367,0
+BKKT-WS.US,D,20240206,000000,0.24,0.2501,0.24,0.2401,8714,0
+BKKT-WS.US,D,20240207,000000,0.255,0.258023,0.2296,0.2296,18770,0
+BKKT-WS.US,D,20240208,000000,0.19,0.22,0.13,0.142001,145198,0
+BKKT-WS.US,D,20240209,000000,0.1798,0.18,0.15,0.18,27170,0
+BKKT-WS.US,D,20240212,000000,0.1501,0.19,0.1501,0.1899,24358,0
+BKKT-WS.US,D,20240213,000000,0.1691,0.17,0.1675,0.17,1005,0
+BKKT-WS.US,D,20240214,000000,0.17495,0.2175,0.17495,0.2077,50760,0
+BKKT-WS.US,D,20240215,000000,0.1819,0.2,0.1801,0.1819,32390,0
+BKKT-WS.US,D,20240216,000000,0.18,0.18,0.1717,0.1758,9555,0
+BKKT-WS.US,D,20240220,000000,0.18,0.18,0.144,0.144,94415,0
+BKKT-WS.US,D,20240221,000000,0.1464,0.16,0.145,0.149899,2312,0
+BKKT-WS.US,D,20240222,000000,0.15,0.15,0.15,0.15,7711,0
+BKKT-WS.US,D,20240223,000000,0.15999,0.178,0.1519,0.1752,39489,0
+BKKT-WS.US,D,20240226,000000,0.152,0.1752,0.152,0.1686,61760,0
+BKKT-WS.US,D,20240227,000000,0.175,0.17575,0.14,0.144,57934,0
+BKKT-WS.US,D,20240228,000000,0.152499,0.16,0.146,0.15,7415,0
+BKKT-WS.US,D,20240229,000000,0.16,0.1679,0.12,0.1299,212820,0
+BKKT-WS.US,D,20240301,000000,0.1428,0.159999,0.13,0.1473,18526,0
+BKKT-WS.US,D,20240304,000000,0.1598,0.1598,0.1494,0.1515,30602,0
+BKKT-WS.US,D,20240305,000000,0.16,0.165,0.1459,0.15,40509,0
+BKKT-WS.US,D,20240306,000000,0.1433,0.15,0.132,0.1498,40024,0
+BKKT-WS.US,D,20240307,000000,0.132,0.1493,0.132,0.1371,20483,0
+BKKT-WS.US,D,20240308,000000,0.1333,0.1444,0.132,0.1443,15800,0
+BKKT-WS.US,D,20240311,000000,0.1399,0.1399,0.12,0.1347,50409,0
+BKKT-WS.US,D,20240312,000000,0.1212,0.13,0.1124,0.1124,57212,0
+BKKT-WS.US,D,20240313,000000,0.1201,0.13,0.1124,0.12,26768,0
+BKKT-WS.US,D,20240314,000000,0.1122,0.1122,0.11,0.11,19986,0
+BKKT-WS.US,D,20240315,000000,0.1445,0.1445,0.1,0.1,14293,0
+BKKT-WS.US,D,20240318,000000,0.1,0.1,0.08,0.08,255239,0
+BKKT-WS.US,D,20240319,000000,0.1,0.1,0.08,0.088749,79396,0
+BKKT-WS.US,D,20240320,000000,0.097,0.1567,0.0964,0.1567,6220,0
+BKKT-WS.US,D,20240321,000000,0.1325,0.16,0.13,0.16,19101,0
+BKKT-WS.US,D,20240322,000000,0.1445,0.1575,0.1315,0.1575,7739,0
+BKKT-WS.US,D,20240325,000000,0.159,0.16,0.125101,0.13,26115,0
+BKKT-WS.US,D,20240326,000000,0.115,0.1479,0.11,0.13,10590,0
+BKKT-WS.US,D,20240327,000000,0.1459,0.1459,0.1,0.104,27467,0
+BKKT-WS.US,D,20240328,000000,0.105,0.1423,0.1,0.1324,55298,0
+BKKT-WS.US,D,20240401,000000,0.128,0.1297,0.104,0.1099,71931,0
+BKKT-WS.US,D,20240402,000000,0.11,0.1209,0.0965,0.1209,1010,0
+BKKT-WS.US,D,20240403,000000,0.0971,0.0971,0.0971,0.0971,1090,0
+BKKT-WS.US,D,20240404,000000,0.1074,0.1074,0.1074,0.1074,120,0
+BKKT-WS.US,D,20240405,000000,0.096,0.115,0.096,0.115,13845,0
+BKKT-WS.US,D,20240408,000000,0.11,0.1187,0.095,0.096,5934,0
+BKKT-WS.US,D,20240409,000000,0.1025,0.1131,0.08,0.0802,110200,0
+BKKT-WS.US,D,20240410,000000,0.0882,0.0882,0.0821,0.0821,3158,0
+BKKT-WS.US,D,20240411,000000,0.09,0.0901,0.082,0.0899,20105,0
+BKKT-WS.US,D,20240412,000000,0.082,0.0885,0.0701,0.0701,12090,0
+BKKT-WS.US,D,20240415,000000,0.0868,0.0868,0.0782,0.0782,305,0
+BKKT-WS.US,D,20240416,000000,0.079,0.0846,0.06,0.067399,11000,0
+BKKT-WS.US,D,20240417,000000,0.074,0.074,0.0603,0.0604,6766,0
+BKKT-WS.US,D,20240418,000000,0.07,0.0753,0.0604,0.0604,7536,0
+BKKT-WS.US,D,20240419,000000,0.0603,0.0701,0.0603,0.0701,2984,0
+BKKT-WS.US,D,20240422,000000,0.067899,0.067899,0.0544,0.0551,58892,0
+BKKT-WS.US,D,20240423,000000,0.0544,0.0599,0.0544,0.0599,23776,0
+BKKT-WS.US,D,20240424,000000,0.0565,0.061099,0.0544,0.061099,4140,0
+BKKT-WS.US,D,20240425,000000,0.07,0.07,0.06,0.06,461,0
+BKKT-WS.US,D,20240426,000000,0.0555,0.0716,0.05,0.0612,13010,0
+BKKT-WS.US,D,20240430,000000,0.066,0.0666,0.0555,0.0637,3576,0
+BKKT-WS.US,D,20240501,000000,0.0649,0.0849,0.053,0.0687,11245,0
+BKKT-WS.US,D,20240502,000000,0.074851,0.084,0.0592,0.074967,46241,0
+BKKT-WS.US,D,20240503,000000,0.06755,0.07849,0.063201,0.07849,17136,0
+BKKT-WS.US,D,20240506,000000,0.0651,0.0848,0.0651,0.0751,8125,0
+BKKT-WS.US,D,20240507,000000,0.066201,0.085,0.066201,0.085,5332,0
+BKKT-WS.US,D,20240508,000000,0.077999,0.0995,0.0711,0.081051,33030,0
+BKKT-WS.US,D,20240509,000000,0.075,0.1,0.0717,0.092,23733,0
+BKKT-WS.US,D,20240510,000000,0.106751,0.106751,0.077,0.0799,23415,0
+BKKT-WS.US,D,20240513,000000,0.08055,0.086,0.0751,0.0849,5224,0
+BKKT-WS.US,D,20240514,000000,0.1358,0.14,0.1178,0.125,110254,0
+BKKT-WS.US,D,20240515,000000,0.14,0.14,0.101,0.101,21058,0
+BKKT-WS.US,D,20240516,000000,0.1175,0.1175,0.067551,0.071,86344,0
+BKKT-WS.US,D,20240517,000000,0.0777,0.129,0.07,0.1287,36021,0
+BKKT-WS.US,D,20240520,000000,0.155,0.155,0.08,0.1499,115413,0
+BKKT-WS.US,D,20240521,000000,0.15,0.185,0.125,0.15625,64658,0
+BKKT-WS.US,D,20240522,000000,0.17,0.2038,0.17,0.1701,41987,0
+BKKT-WS.US,D,20240523,000000,0.1702,0.2,0.1,0.194,59196,0
+BKKT-WS.US,D,20240524,000000,0.194,0.2,0.16375,0.1798,31265,0
+BKKT-WS.US,D,20240528,000000,0.2,0.2,0.125,0.14,23261,0
+BKKT-WS.US,D,20240529,000000,0.17,0.1788,0.145,0.145,4080,0
+BKKT-WS.US,D,20240530,000000,0.14,0.2,0.14,0.1699,20270,0
+BKKT-WS.US,D,20240531,000000,0.2,0.2,0.14,0.196,27340,0
+BKKT-WS.US,D,20240603,000000,0.1999,0.1999,0.146999,0.149899,6738,0
+BKKT-WS.US,D,20240604,000000,0.1798,0.1798,0.1501,0.1501,7400,0
+BKKT-WS.US,D,20240605,000000,0.1503,0.1875,0.15,0.15,12545,0
+BKKT-WS.US,D,20240606,000000,0.1648,0.185,0.1648,0.16701,38430,0
+BKKT-WS.US,D,20240607,000000,0.189,0.189,0.16,0.1871,25906,0
+BKKT-WS.US,D,20240610,000000,0.1871,0.189,0.1525,0.159,29006,0
+BKKT-WS.US,D,20240611,000000,0.1562,0.1775,0.1545,0.1775,6101,0
+BKKT-WS.US,D,20240612,000000,0.1675,0.1774,0.1575,0.1774,3790,0
+BKKT-WS.US,D,20240613,000000,0.161101,0.1725,0.135,0.1725,11906,0
+BKKT-WS.US,D,20240614,000000,0.1725,0.173,0.137,0.137,6409,0
+BKKT-WS.US,D,20240617,000000,0.1262,0.1313,0.125,0.125,2924,0
+BKKT-WS.US,D,20240618,000000,0.139,0.139,0.133,0.1357,3676,0
+BKKT-WS.US,D,20240620,000000,0.133,0.139,0.125,0.1256,12640,0
+BKKT-WS.US,D,20240621,000000,0.125,0.181,0.125,0.1432,61152,0
+BKKT-WS.US,D,20240624,000000,0.14,0.1499,0.14,0.1497,6323,0
+BKKT-WS.US,D,20240625,000000,0.179,0.179,0.1251,0.1251,2109,0
+BKKT-WS.US,D,20240626,000000,0.1482,0.179,0.1167,0.168,55338,0
+BKKT-WS.US,D,20240627,000000,0.1363,0.167,0.12,0.1662,17564,0
+BKKT-WS.US,D,20240628,000000,0.167699,0.18,0.1488,0.17485,3538,0
+BKKT-WS.US,D,20240701,000000,0.1313,0.18,0.13,0.152001,1633,0
+BKKT-WS.US,D,20240702,000000,0.13,0.1598,0.12,0.1598,25088,0
+BKKT-WS.US,D,20240703,000000,0.1305,0.1305,0.125,0.125,10150,0
+BKKT-WS.US,D,20240705,000000,0.1575,0.1575,0.1574,0.1574,2000,0
+BKKT-WS.US,D,20240708,000000,0.1323,0.1377,0.12,0.12,6989,0
+BKKT-WS.US,D,20240709,000000,0.1212,0.1212,0.12,0.12,22502,0
+BKKT-WS.US,D,20240710,000000,0.12,0.1349,0.1,0.105,21297,0
+BKKT-WS.US,D,20240712,000000,0.1288,0.1788,0.124,0.17,14119,0
+BKKT-WS.US,D,20240715,000000,0.17,0.17,0.144,0.17,17548,0
+BKKT-WS.US,D,20240716,000000,0.154499,0.17,0.154499,0.157,12923,0
+BKKT-WS.US,D,20240717,000000,0.17,0.17,0.134,0.134,22225,0
+BKKT-WS.US,D,20240718,000000,0.152,0.1586,0.11,0.1394,5851,0
+BKKT-WS.US,D,20240719,000000,0.13,0.1398,0.13,0.1397,7900,0
+BKKT-WS.US,D,20240722,000000,0.1151,0.156999,0.1151,0.1524,18494,0
+BKKT-WS.US,D,20240725,000000,0.15,0.150051,0.106,0.1148,14780,0
+BKKT-WS.US,D,20240726,000000,0.105,0.1212,0.105,0.114,18500,0
+BKKT-WS.US,D,20240729,000000,0.12,0.13,0.105,0.1052,26405,0
+BKKT-WS.US,D,20240730,000000,0.107101,0.107101,0.107101,0.107101,319,0
+BKKT-WS.US,D,20240801,000000,0.114501,0.1262,0.1144,0.114999,4256,0
+BKKT-WS.US,D,20240802,000000,0.105,0.112799,0.105,0.108901,2042,0
+BKKT-WS.US,D,20240805,000000,0.105,0.1145,0.1,0.1,59141,0
+BKKT-WS.US,D,20240806,000000,0.1,0.1001,0.1,0.1001,1000,0
+BKKT-WS.US,D,20240807,000000,0.1,0.1063,0.1,0.1063,352,0
+BKKT-WS.US,D,20240808,000000,0.1145,0.1145,0.1,0.1,5900,0
+BKKT-WS.US,D,20240809,000000,0.1498,0.15,0.1,0.1388,27334,0
+BKKT-WS.US,D,20240812,000000,0.1171,0.126,0.116,0.126,2920,0
+BKKT-WS.US,D,20240813,000000,0.1222,0.126,0.1222,0.126,400,0
+BKKT-WS.US,D,20240814,000000,0.1262,0.15,0.1,0.104,21572,0
+BKKT-WS.US,D,20240816,000000,0.1,0.1,0.1,0.1,2500,0
+BKKT-WS.US,D,20240819,000000,0.1003,0.1003,0.1003,0.1003,150,0
+BKKT-WS.US,D,20240822,000000,0.1041,0.1042,0.1,0.1001,10718,0
+BKKT-WS.US,D,20240826,000000,0.1285,0.129846,0.1012,0.1026,4390,0
+BKKT-WS.US,D,20240827,000000,0.1027,0.1049,0.1,0.1049,5202,0
+BKKT-WS.US,D,20240828,000000,0.1087,0.1098,0.1087,0.1097,651,0
+BKKT-WS.US,D,20240829,000000,0.101,0.105,0.1,0.105,1300,0
+BKKT-WS.US,D,20240903,000000,0.104,0.1098,0.1001,0.1049,13506,0
+BKKT-WS.US,D,20240905,000000,0.1,0.100001,0.1,0.100001,1000,0
+BKKT-WS.US,D,20240906,000000,0.1,0.1049,0.1,0.1049,780,0
+BKKT-WS.US,D,20240910,000000,0.1001,0.1001,0.1,0.1,7300,0
+BKKT-WS.US,D,20240912,000000,0.099,0.1,0.099,0.1,3146,0
+BKKT-WS.US,D,20240913,000000,0.1,0.1,0.0801,0.0978,8214,0
+BKKT-WS.US,D,20240916,000000,0.09495,0.098,0.0802,0.098,2800,0
+BKKT-WS.US,D,20240917,000000,0.0801,0.1033,0.0801,0.0801,16339,0
+BKKT-WS.US,D,20240918,000000,0.0818,0.094,0.081,0.0818,1988,0
+BKKT-WS.US,D,20240919,000000,0.083,0.0998,0.083,0.0873,5760,0
+BKKT-WS.US,D,20240920,000000,0.088,0.088,0.085001,0.0873,8017,0
+BKKT-WS.US,D,20240923,000000,0.0858,0.089751,0.085,0.089751,1150,0
+BKKT-WS.US,D,20240924,000000,0.0872,0.095,0.0865,0.093,38512,0
+BKKT-WS.US,D,20240925,000000,0.0881,0.1,0.0881,0.095,2862,0
+BKKT-WS.US,D,20240926,000000,0.095,0.095,0.088,0.095,3936,0
+BKKT-WS.US,D,20240927,000000,0.096,0.096,0.096,0.096,9432,0
+BKKT-WS.US,D,20240930,000000,0.0943,0.0943,0.0943,0.0943,153,0
+BKKT-WS.US,D,20241001,000000,0.092,0.1,0.092,0.1,1950,0
+BKKT-WS.US,D,20241003,000000,0.0929,0.1,0.092,0.095,3554,0
+BKKT-WS.US,D,20241004,000000,0.092,0.1124,0.092,0.0961,6561,0
+BKKT-WS.US,D,20241007,000000,0.1154,0.1154,0.1,0.1,420,0
+BKKT-WS.US,D,20241008,000000,0.110051,0.110051,0.100199,0.100199,440,0
+BKKT-WS.US,D,20241009,000000,0.1,0.1,0.0891,0.093,17634,0
+BKKT-WS.US,D,20241010,000000,0.092499,0.093,0.092001,0.092776,4151,0
+BKKT-WS.US,D,20241011,000000,0.0988,0.1,0.098049,0.1,13300,0
+BKKT-WS.US,D,20241014,000000,0.105,0.105,0.105,0.105,515,0
+BKKT-WS.US,D,20241015,000000,0.0985,0.0985,0.0985,0.0985,609,0
+BKKT-WS.US,D,20241016,000000,0.1,0.1,0.08,0.08,15851,0
+BKKT-WS.US,D,20241017,000000,0.084,0.0848,0.084,0.0848,605,0
+BKKT-WS.US,D,20241018,000000,0.084,0.09,0.084,0.0868,2221,0
+BKKT-WS.US,D,20241021,000000,0.0871,0.0871,0.0871,0.0871,1250,0
+BKKT-WS.US,D,20241022,000000,0.0871,0.087201,0.0871,0.0871,1110,0
+BKKT-WS.US,D,20241023,000000,0.0871,0.0908,0.087,0.0908,1603,0
+BKKT-WS.US,D,20241025,000000,0.0801,0.0872,0.0801,0.0872,400,0
+BKKT-WS.US,D,20241028,000000,0.09,0.09,0.09,0.09,1100,0
+BKKT-WS.US,D,20241029,000000,0.084049,0.1,0.084049,0.1,2891,0
+BKKT-WS.US,D,20241030,000000,0.0909,0.1,0.0909,0.1,424,0
+BKKT-WS.US,D,20241031,000000,0.09,0.095,0.08,0.0821,37792,0
+BKKT-WS.US,D,20241101,000000,0.0941,0.095,0.085,0.09,6850,0
+BKKT-WS.US,D,20241104,000000,0.09,0.0955,0.0849,0.0954,12312,0
+BKKT-WS.US,D,20241105,000000,0.082501,0.085,0.08,0.0801,16072,0
+BKKT-WS.US,D,20241106,000000,0.09255,0.09255,0.09255,0.09255,808,0
+BKKT-WS.US,D,20241107,000000,0.08,0.105,0.08,0.08,46111,0
+BKKT-WS.US,D,20241108,000000,0.09305,0.1048,0.0811,0.1048,2850,0
+BKKT-WS.US,D,20241111,000000,0.1048,0.1349,0.1,0.124,57857,0
+BKKT-WS.US,D,20241112,000000,0.1021,0.134413,0.09,0.134413,56895,0
+BKKT-WS.US,D,20241113,000000,0.1475,0.199,0.1025,0.1225,32280,0
+BKKT-WS.US,D,20241114,000000,0.1052,0.12,0.1052,0.11641,8756,0
+BKKT-WS.US,D,20241115,000000,0.123601,0.123601,0.123601,0.123601,559,0
+BKKT-WS.US,D,20241118,000000,0.12,1.7614,0.1069,0.48,3442204,0
+BKKT-WS.US,D,20241119,000000,0.6,0.64,0.39,0.4,2802554,0
+BKKT-WS.US,D,20241120,000000,0.49,0.4998,0.385,0.45,951736,0
+BKKT-WS.US,D,20241121,000000,0.501,0.51,0.3937,0.4052,541293,0
+BKKT-WS.US,D,20241122,000000,0.43,0.45,0.4,0.4398,535529,0
+BKKT-WS.US,D,20241125,000000,0.47,0.48,0.41,0.4221,283437,0
+BKKT-WS.US,D,20241126,000000,0.449799,0.449799,0.404,0.412,188522,0
+BKKT-WS.US,D,20241127,000000,0.4171,0.4499,0.412,0.44,113981,0
+BKKT-WS.US,D,20241129,000000,0.4401,0.4498,0.41,0.410972,97998,0
+BKKT-WS.US,D,20241202,000000,0.410101,0.43,0.4,0.4151,141056,0
+BKKT-WS.US,D,20241203,000000,0.42,0.4207,0.4,0.41,55638,0
+BKKT-WS.US,D,20241204,000000,0.4,0.4355,0.3998,0.4028,82948,0
+BKKT-WS.US,D,20241205,000000,0.41,0.44,0.3998,0.41,148214,0
+BKKT-WS.US,D,20241206,000000,0.42,0.43,0.4,0.4036,126949,0
+BKKT-WS.US,D,20241209,000000,0.41001,0.4299,0.385,0.4039,76895,0
+BKKT-WS.US,D,20241210,000000,0.39,0.41,0.39,0.39,65833,0
+BKKT-WS.US,D,20241211,000000,0.4015,0.404,0.3688,0.3741,126000,0
+BKKT-WS.US,D,20241212,000000,0.37205,0.4294,0.3688,0.4199,196334,0
+BKKT-WS.US,D,20241213,000000,0.404,0.429,0.4,0.4,113307,0
+BKKT-WS.US,D,20241216,000000,0.4168,0.479999,0.4,0.47,418675,0
+BKKT-WS.US,D,20241217,000000,0.4797,0.48,0.428,0.4401,79781,0
+BKKT-WS.US,D,20241218,000000,0.4173,0.52,0.405,0.4101,284034,0
+BKKT-WS.US,D,20241219,000000,0.45,0.53,0.4376,0.501,460058,0
+BKKT-WS.US,D,20241220,000000,0.5,0.58,0.4769,0.570101,203901,0
+BKKT-WS.US,D,20241223,000000,0.589,0.64,0.554,0.63,132098,0
+BKKT-WS.US,D,20241224,000000,0.6336,0.7,0.6237,0.694101,133723,0
+BKKT-WS.US,D,20241226,000000,0.7,0.7175,0.67,0.6996,85942,0
+BKKT-WS.US,D,20241227,000000,0.7,0.7125,0.67,0.69001,79321,0
+BKKT-WS.US,D,20241230,000000,0.69,0.7,0.6,0.6,84620,0
+BKKT-WS.US,D,20241231,000000,0.67,0.7,0.4601,0.57905,196542,0
+BKKT-WS.US,D,20250102,000000,0.58,0.602986,0.493,0.515,42679,0
+BKKT-WS.US,D,20250103,000000,0.52,0.565,0.466,0.53,114756,0
+BKKT-WS.US,D,20250106,000000,0.53,0.549,0.49,0.5,48697,0
+BKKT-WS.US,D,20250107,000000,0.5,0.515,0.5,0.5001,52731,0
+BKKT-WS.US,D,20250108,000000,0.5,0.55,0.45,0.4502,85381,0
+BKKT-WS.US,D,20250110,000000,0.4501,0.450199,0.434,0.450199,18762,0
+BKKT-WS.US,D,20250113,000000,0.4388,0.45,0.377601,0.385,90656,0
+BKKT-WS.US,D,20250114,000000,0.4,0.45,0.4,0.422095,22393,0
+BKKT-WS.US,D,20250115,000000,0.4341,0.444999,0.4222,0.4371,23081,0
+BKKT-WS.US,D,20250116,000000,0.452,0.4772,0.4421,0.44515,37395,0
+BKKT-WS.US,D,20250117,000000,0.45,0.5,0.45,0.4611,81887,0
+BKKT-WS.US,D,20250121,000000,0.5483,0.58,0.47,0.53,126049,0
+BKKT-WS.US,D,20250122,000000,0.5639,0.58,0.48,0.5699,60649,0
+BKKT-WS.US,D,20250123,000000,0.52,0.58,0.5001,0.52,62195,0
+BKKT-WS.US,D,20250124,000000,0.540001,0.540001,0.48,0.498751,36708,0
+BKKT-WS.US,D,20250127,000000,0.522001,0.522001,0.374,0.4395,161142,0
+BKKT-WS.US,D,20250128,000000,0.45,0.47,0.43,0.4385,19448,0
+BKKT-WS.US,D,20250129,000000,0.4131,0.4748,0.33,0.3509,320566,0
+BKKT-WS.US,D,20250130,000000,0.3464,0.3464,0.2825,0.3,253352,0
+BKKT-WS.US,D,20250131,000000,0.303,0.3181,0.2304,0.245,289018,0
+BKKT-WS.US,D,20250203,000000,0.2499,0.2887,0.23,0.284,93298,0
+BKKT-WS.US,D,20250204,000000,0.297,0.3,0.27,0.2799,102074,0
+BKKT-WS.US,D,20250205,000000,0.257,0.2799,0.25,0.25,96219,0
+BKKT-WS.US,D,20250206,000000,0.2673,0.3,0.2673,0.279,50197,0
+BKKT-WS.US,D,20250207,000000,0.28,0.2998,0.2601,0.2911,56020,0
+BKKT-WS.US,D,20250210,000000,0.280101,0.2998,0.28,0.2914,51978,0
+BKKT-WS.US,D,20250211,000000,0.26,0.28,0.26,0.2731,10687,0
+BKKT-WS.US,D,20250212,000000,0.27,0.3,0.25,0.27,58403,0
+BKKT-WS.US,D,20250213,000000,0.29,0.29,0.25,0.265001,52539,0
+BKKT-WS.US,D,20250214,000000,0.2501,0.2799,0.25,0.277,22669,0
+BKKT-WS.US,D,20250218,000000,0.279899,0.279899,0.25,0.2501,35872,0
+BKKT-WS.US,D,20250219,000000,0.2687,0.27,0.25,0.260001,18794,0
+BKKT-WS.US,D,20250220,000000,0.263,0.2699,0.25,0.265281,30359,0
+BKKT-WS.US,D,20250221,000000,0.272,0.284,0.25,0.255,37526,0
+BKKT-WS.US,D,20250224,000000,0.2767,0.309202,0.25,0.253,85001,0
+BKKT-WS.US,D,20250225,000000,0.253,0.2975,0.247,0.25,116907,0
+BKKT-WS.US,D,20250226,000000,0.239,0.24,0.22,0.2245,79257,0
+BKKT-WS.US,D,20250227,000000,0.2236,0.23,0.2,0.2139,30092,0
+BKKT-WS.US,D,20250228,000000,0.2083,0.229,0.199,0.2,36641,0
+BKKT-WS.US,D,20250303,000000,0.2475,0.25,0.21,0.225,57642,0
+BKKT-WS.US,D,20250304,000000,0.2363,0.2376,0.2002,0.215,41894,0
+BKKT-WS.US,D,20250305,000000,0.23,0.4,0.218551,0.333,616156,0
+BKKT-WS.US,D,20250306,000000,0.41,0.4272,0.37,0.395,340213,0
+BKKT-WS.US,D,20250307,000000,0.398,0.4,0.3199,0.339451,146235,0
+BKKT-WS.US,D,20250310,000000,0.3,0.313082,0.248,0.248,143491,0
+BKKT-WS.US,D,20250311,000000,0.28,0.28,0.25,0.2742,54960,0
+BKKT-WS.US,D,20250312,000000,0.2743,0.3451,0.2551,0.303,51539,0
+BKKT-WS.US,D,20250313,000000,0.3,0.3237,0.2825,0.3229,16606,0
+BKKT-WS.US,D,20250314,000000,0.27,0.3,0.27,0.3,40369,0
+BKKT-WS.US,D,20250317,000000,0.265101,0.305695,0.265101,0.296,58693,0
+BKKT-WS.US,D,20250318,000000,0.254,0.27,0.2291,0.25,96073,0
+BKKT-WS.US,D,20250319,000000,0.262499,0.29,0.23,0.2559,36100,0
+BKKT-WS.US,D,20250320,000000,0.2559,0.2859,0.2321,0.2321,187670,0
+BKKT-WS.US,D,20250321,000000,0.2606,0.27,0.22,0.26,108599,0
+BKKT-WS.US,D,20250324,000000,0.246111,0.27,0.234,0.2556,31983,0
+BKKT-WS.US,D,20250325,000000,0.2555,0.2663,0.221,0.2316,25571,0
+BKKT-WS.US,D,20250326,000000,0.232,0.24,0.21,0.231,28986,0
+BKKT-WS.US,D,20250327,000000,0.23,0.24,0.2084,0.208455,56725,0
+BKKT-WS.US,D,20250328,000000,0.208,0.228045,0.2,0.2001,28692,0
+BKKT-WS.US,D,20250331,000000,0.21385,0.2277,0.199,0.2199,27781,0
+BKKT-WS.US,D,20250401,000000,0.1989,0.2199,0.1989,0.1997,24816,0
+BKKT-WS.US,D,20250402,000000,0.209451,0.2101,0.1645,0.1851,34995,0
+BKKT-WS.US,D,20250403,000000,0.2198,0.2198,0.1701,0.175,10279,0
+BKKT-WS.US,D,20250404,000000,0.179,0.179,0.1675,0.173,13633,0
+BKKT-WS.US,D,20250407,000000,0.169,0.173,0.155,0.162599,33100,0
+BKKT-WS.US,D,20250408,000000,0.1626,0.18,0.160064,0.1724,49031,0
+BKKT-WS.US,D,20250409,000000,0.18,0.185,0.1575,0.1687,67672,0
+BKKT-WS.US,D,20250410,000000,0.17125,0.185,0.16,0.165001,10533,0
+BKKT-WS.US,D,20250411,000000,0.1699,0.179998,0.16,0.164,6164,0
+BKKT-WS.US,D,20250414,000000,0.171,0.171,0.1515,0.164,4462,0
+BKKT-WS.US,D,20250415,000000,0.160001,0.1821,0.1515,0.1526,22300,0
+BKKT-WS.US,D,20250416,000000,0.1725,0.1725,0.1516,0.1518,6678,0
+BKKT-WS.US,D,20250417,000000,0.160649,0.172499,0.1564,0.172499,19276,0
+BKKT-WS.US,D,20250421,000000,0.155101,0.1724,0.1551,0.17,15226,0
+BKKT-WS.US,D,20250422,000000,0.1518,0.18,0.145,0.17,65556,0
+BKKT-WS.US,D,20250423,000000,0.166499,0.1775,0.166499,0.1674,20780,0
+BKKT-WS.US,D,20250424,000000,0.160051,0.1667,0.13,0.153,102019,0
+BKKT-WS.US,D,20250425,000000,0.15,0.15987,0.14,0.154,27188,0
+BKKT-WS.US,D,20250428,000000,0.149,0.149,0.147,0.149,5939,0
+BKKT-WS.US,D,20250429,000000,0.1496,0.1496,0.14,0.142,13142,0
+BKKT-WS.US,D,20250430,000000,0.1483,0.1563,0.1483,0.1483,1893,0
+BKKT-WS.US,D,20250501,000000,0.1566,0.1795,0.148301,0.1588,12878,0
+BKKT-WS.US,D,20250502,000000,0.15,0.1572,0.1428,0.1545,37349,0
+BKKT-WS.US,D,20250505,000000,0.1629,0.1643,0.1429,0.155,5715,0
+BKKT-WS.US,D,20250506,000000,0.1573,0.16,0.144,0.1517,23444,0
+BKKT-WS.US,D,20250507,000000,0.158307,0.158307,0.1451,0.1498,9734,0
+BKKT-WS.US,D,20250508,000000,0.1641,0.1641,0.145,0.1598,25060,0
+BKKT-WS.US,D,20250509,000000,0.162,0.1641,0.1453,0.1598,1257,0
+BKKT-WS.US,D,20250512,000000,0.16,0.1601,0.145,0.159499,26592,0
+BKKT-WS.US,D,20250513,000000,0.161,0.2291,0.1461,0.194999,225419,0
+BKKT-WS.US,D,20250514,000000,0.1951,0.1951,0.1501,0.155,16996,0
+BKKT-WS.US,D,20250515,000000,0.1501,0.179199,0.15,0.1505,16054,0
+BKKT-WS.US,D,20250516,000000,0.1611,0.1623,0.151,0.155,10008,0
+BKKT-WS.US,D,20250519,000000,0.1633,0.1759,0.1525,0.1698,11831,0
+BKKT-WS.US,D,20250521,000000,0.16,0.1696,0.15,0.15,12918,0
+BKKT-WS.US,D,20250522,000000,0.1597,0.2,0.15,0.2,65121,0
+BKKT-WS.US,D,20250523,000000,0.1663,0.1975,0.15,0.1724,38403,0
+BKKT-WS.US,D,20250527,000000,0.2,0.2075,0.1791,0.205,63703,0
+BKKT-WS.US,D,20250528,000000,0.19,0.205,0.1847,0.199,38930,0
+BKKT-WS.US,D,20250529,000000,0.1945,0.22,0.1821,0.22,60776,0
+BKKT-WS.US,D,20250530,000000,0.2175,0.26,0.2,0.25,179256,0
+BKKT-WS.US,D,20250602,000000,0.2575,0.27,0.2461,0.2599,32579,0
+BKKT-WS.US,D,20250603,000000,0.25,0.274,0.2388,0.26,118635,0
+BKKT-WS.US,D,20250604,000000,0.2601,0.2601,0.2433,0.2558,2678,0
+BKKT-WS.US,D,20250605,000000,0.25,0.25,0.214,0.2179,97247,0
+BKKT-WS.US,D,20250606,000000,0.21,0.24,0.21,0.23,15034,0
+BKKT-WS.US,D,20250609,000000,0.2345,0.24,0.23,0.24,23951,0
+BKKT-WS.US,D,20250610,000000,0.25,0.25,0.2,0.23,29707,0
+BKKT-WS.US,D,20250611,000000,0.2023,0.24,0.2022,0.229,5940,0
+BKKT-WS.US,D,20250612,000000,0.204001,0.23,0.2,0.213,10814,0
+BKKT-WS.US,D,20250613,000000,0.216,0.216,0.2,0.2042,20254,0
+BKKT-WS.US,D,20250616,000000,0.2035,0.2097,0.2,0.2,3811,0
+BKKT-WS.US,D,20250617,000000,0.2,0.21,0.185,0.188,37787,0
+BKKT-WS.US,D,20250618,000000,0.196,0.1985,0.18,0.1985,11383,0
+BKKT-WS.US,D,20250620,000000,0.1985,0.22,0.1875,0.204841,34796,0
+BKKT-WS.US,D,20250623,000000,0.21,0.22,0.1826,0.183251,29461,0
+BKKT-WS.US,D,20250624,000000,0.18255,0.2,0.18,0.2,35461,0
+BKKT-WS.US,D,20250625,000000,0.181,0.1997,0.18,0.1996,1005,0
+BKKT-WS.US,D,20250626,000000,0.1858,0.1997,0.1858,0.1996,5733,0
+BKKT-WS.US,D,20250627,000000,0.1997,0.1997,0.18,0.18,126939,0
+BKKT-WS.US,D,20250630,000000,0.188399,0.2,0.18,0.1905,84744,0
+BKKT-WS.US,D,20250701,000000,0.190502,0.2,0.1816,0.2,7835,0
+BKKT-WS.US,D,20250702,000000,0.1821,0.2488,0.1821,0.2474,203304,0
+BKKT-WS.US,D,20250703,000000,0.24,0.248,0.2352,0.2361,11384,0
+BKKT-WS.US,D,20250707,000000,0.22,0.237,0.21,0.22,20157,0
+BKKT-WS.US,D,20250708,000000,0.2113,0.24,0.21,0.215,20700,0
+BKKT-WS.US,D,20250709,000000,0.215,0.2329,0.21,0.213,16061,0
+BKKT-WS.US,D,20250710,000000,0.234,0.234,0.1975,0.223,198380,0
+BKKT-WS.US,D,20250711,000000,0.2,0.2001,0.1985,0.2001,111122,0
+BKKT-WS.US,D,20250714,000000,0.2002,0.2002,0.1985,0.2,57521,0
+BKKT-WS.US,D,20250715,000000,0.2,0.218399,0.1985,0.2084,83179,0
+BKKT-WS.US,D,20250716,000000,0.2038,0.2235,0.1985,0.206,87302,0
+BKKT-WS.US,D,20250717,000000,0.206,0.2235,0.2025,0.2145,111721,0
+BKKT-WS.US,D,20250718,000000,0.2304,0.25,0.2201,0.24,136868,0
+BKKT-WS.US,D,20250721,000000,0.23999,0.25,0.23,0.2425,65105,0
+BKKT-WS.US,D,20250722,000000,0.2328,0.25,0.228,0.228,25610,0
+BKKT-WS.US,D,20250723,000000,0.244,0.26,0.228,0.2496,91090,0
+BKKT-WS.US,D,20250724,000000,0.2301,0.259999,0.23,0.235,26037,0
+BKKT-WS.US,D,20250725,000000,0.23,0.255001,0.23,0.252,84060,0
+BKKT-WS.US,D,20250728,000000,0.245,0.252,0.231,0.231,50826,0
+BKKT-WS.US,D,20250729,000000,0.1806,0.2,0.1516,0.1848,172780,0
+BKKT-WS.US,D,20250730,000000,0.1998,0.1998,0.1739,0.1896,57138,0
+BKKT-WS.US,D,20250731,000000,0.21,0.21,0.155,0.16,36018,0
+BKKT-WS.US,D,20250801,000000,0.1725,0.1725,0.1575,0.1576,17809,0
+BKKT-WS.US,D,20250804,000000,0.16625,0.1725,0.1501,0.1514,12800,0
+BKKT-WS.US,D,20250805,000000,0.1513,0.1651,0.1505,0.165,37604,0
+BKKT-WS.US,D,20250806,000000,0.165,0.1758,0.1515,0.1603,36308,0
+BKKT-WS.US,D,20250807,000000,0.1884,0.1884,0.1531,0.16,24288,0
+BKKT-WS.US,D,20250808,000000,0.1601,0.2049,0.16,0.1899,40718,0
+BKKT-WS.US,D,20250811,000000,0.1733,0.18,0.1676,0.17,13404,0
+BKKT-WS.US,D,20250812,000000,0.1676,0.1887,0.1425,0.1726,50886,0
+BKKT-WS.US,D,20250813,000000,0.1676,0.1707,0.162,0.1664,8770,0
+BKKT-WS.US,D,20250814,000000,0.161,0.166,0.161,0.161101,13712,0
+BKKT-WS.US,D,20250815,000000,0.155,0.17,0.155,0.1615,7120,0
+BKKT-WS.US,D,20250818,000000,0.155,0.17,0.15,0.15,33826,0
+BKKT-WS.US,D,20250819,000000,0.1678,0.1678,0.15,0.1501,73641,0
+BKKT-WS.US,D,20250820,000000,0.16,0.16,0.152,0.158751,3249,0
+BKKT-WS.US,D,20250821,000000,0.155251,0.167,0.155251,0.1599,23278,0
+BKKT-WS.US,D,20250822,000000,0.151,0.16,0.151,0.155,14351,0
+BKKT-WS.US,D,20250825,000000,0.1549,0.167,0.1533,0.16,13968,0
+BKKT-WS.US,D,20250826,000000,0.1662,0.22,0.1535,0.2186,56395,0
+BKKT-WS.US,D,20250827,000000,0.21,0.2101,0.155,0.209899,38893,0
+BKKT-WS.US,D,20250828,000000,0.2,0.2,0.167,0.1911,19305,0
+BKKT-WS.US,D,20250902,000000,0.1779,0.1815,0.1702,0.1764,14726,0
+BKKT-WS.US,D,20250903,000000,0.17425,0.17425,0.167,0.1699,12095,0
+BKKT-WS.US,D,20250904,000000,0.161,0.1814,0.161,0.1622,32038,0
+BKKT-WS.US,D,20250905,000000,0.161,0.165,0.161,0.1611,11328,0
+BKKT-WS.US,D,20250908,000000,0.1776,0.1777,0.162,0.1701,7574,0
+BKKT-WS.US,D,20250909,000000,0.175,0.1815,0.175,0.1801,21606,0
+BKKT-WS.US,D,20250910,000000,0.1781,0.1815,0.161,0.1758,17233,0
+BKKT-WS.US,D,20250911,000000,0.1651,0.1815,0.16,0.1731,44559,0
+BKKT-WS.US,D,20250912,000000,0.1722,0.1815,0.1658,0.178,10807,0
+BKKT-WS.US,D,20250915,000000,0.179751,0.20225,0.17,0.1831,113706,0
+BKKT-WS.US,D,20250916,000000,0.1751,0.213,0.17,0.1874,23558,0
+BKKT-WS.US,D,20250917,000000,0.1905,0.2,0.18,0.1898,26054,0
+BKKT-WS.US,D,20250918,000000,0.186299,0.1999,0.18,0.197,24786,0
+BKKT-WS.US,D,20250919,000000,0.186,0.1952,0.1855,0.1861,54012,0
+BKKT-WS.US,D,20250922,000000,0.22,0.265,0.2194,0.234,453934,0
+BKKT-WS.US,D,20250923,000000,0.2775,0.29,0.2501,0.28,205384,0
+BKKT-WS.US,D,20250924,000000,0.28,0.3699,0.264,0.3,684512,0
+BKKT-WS.US,D,20250925,000000,0.31,0.31,0.2666,0.2775,174405,0
+BKKT-WS.US,D,20250926,000000,0.260001,0.2975,0.25,0.2975,90382,0
+BKKT-WS.US,D,20250929,000000,0.264,0.4,0.26,0.396,226570,0
+BKKT-WS.US,D,20250930,000000,0.4,0.5,0.4,0.45,605559,0
+BKKT-WS.US,D,20251001,000000,0.451,0.472049,0.4135,0.4217,327903,0
+BKKT-WS.US,D,20251002,000000,0.48,0.55,0.48,0.5136,301727,0
+BKKT-WS.US,D,20251003,000000,0.51,0.54,0.41,0.4291,168941,0
+BKKT-WS.US,D,20251006,000000,0.48,0.4899,0.4,0.4225,96460,0
+BKKT-WS.US,D,20251007,000000,0.43,0.4385,0.3501,0.3648,107138,0
+BKKT-WS.US,D,20251008,000000,0.36,0.4,0.3299,0.371751,39209,0
+BKKT-WS.US,D,20251009,000000,0.38,0.42,0.3325,0.36,52147,0
+BKKT-WS.US,D,20251010,000000,0.396,0.396,0.33,0.3396,169976,0
+BKKT-WS.US,D,20251013,000000,0.3401,0.3696,0.306,0.3335,77807,0
+BKKT-WS.US,D,20251014,000000,0.35,0.38,0.267,0.3597,155065,0
+BKKT-WS.US,D,20251015,000000,0.34965,0.39,0.303,0.33,93088,0
+BKKT-WS.US,D,20251016,000000,0.33,0.3426,0.303,0.3071,23583,0
+BKKT-WS.US,D,20251017,000000,0.3053,0.3088,0.245,0.2816,207735,0
+BKKT-WS.US,D,20251020,000000,0.3015,0.333,0.29,0.3299,48595,0
+BKKT-WS.US,D,20251021,000000,0.33,0.3699,0.27,0.2761,32384,0
+BKKT-WS.US,D,20251022,000000,0.3076,0.3076,0.278,0.278,9102,0
+BKKT-WS.US,D,20251023,000000,0.282,0.319,0.282,0.3189,12412,0
+BKKT-WS.US,D,20251024,000000,0.3,0.32,0.2796,0.2899,59162,0
+BKKT-WS.US,D,20251027,000000,0.2865,0.2953,0.273,0.2874,11374,0
+BKKT-WS.US,D,20251028,000000,0.28,0.306,0.273,0.2812,12268,0
+BKKT-WS.US,D,20251029,000000,0.29,0.3,0.2812,0.2812,3365,0
+BKKT-WS.US,D,20251030,000000,0.308,0.308,0.2726,0.2726,1841,0
+BKKT-WS.US,D,20251031,000000,0.2752,0.3,0.2452,0.288,20926,0
+BKKT-WS.US,D,20251103,000000,0.2663,0.2722,0.2502,0.2511,24680,0
+BKKT-WS.US,D,20251104,000000,0.2463,0.2463,0.23,0.2433,35773,0
+BKKT-WS.US,D,20251105,000000,0.2425,0.26,0.23,0.2471,28954,0
+BKKT-WS.US,D,20251106,000000,0.2875,0.2875,0.23,0.23,9984,0
+BKKT-WS.US,D,20251107,000000,0.2201,0.25,0.202,0.245,44367,0
+BKKT-WS.US,D,20251110,000000,0.26,0.26,0.213,0.23064,15493,0
+BKKT-WS.US,D,20251111,000000,0.2313,0.243,0.1907,0.2193,24343,0
+BKKT-WS.US,D,20251112,000000,0.2,0.2159,0.1931,0.2158,16800,0
+BKKT-WS.US,D,20251113,000000,0.2251,0.255,0.17,0.2,22948,0
+BKKT-WS.US,D,20251114,000000,0.2,0.23,0.17,0.207,19987,0
+BKKT-WS.US,D,20251117,000000,0.2174,0.2174,0.17,0.17,1591,0
+BKKT-WS.US,D,20251118,000000,0.174,0.2009,0.16,0.1865,24837,0
+BKKT-WS.US,D,20251119,000000,0.1809,0.1809,0.168,0.168,6567,0
+BKKT-WS.US,D,20251120,000000,0.1689,0.1689,0.1608,0.163,2173,0
+BKKT-WS.US,D,20251121,000000,0.1594,0.1687,0.1426,0.16,24035,0
+BKKT-WS.US,D,20251124,000000,0.16,0.1685,0.16,0.1643,4050,0
+BKKT-WS.US,D,20251125,000000,0.169,0.1691,0.153,0.1688,10020,0
+BKKT-WS.US,D,20251126,000000,0.1772,0.1772,0.1772,0.1772,453,0
+BKKT-WS.US,D,20251128,000000,0.1913,0.1997,0.164,0.164,2263,0
+BKKT-WS.US,D,20251201,000000,0.202,0.202,0.197,0.197,2170,0
+BKKT-WS.US,D,20251202,000000,0.197,0.1999,0.1721,0.198,15766,0
+BKKT-WS.US,D,20251203,000000,0.172,0.1999,0.172,0.1999,19273,0
+BKKT-WS.US,D,20251204,000000,0.1999,0.1999,0.1949,0.1949,3819,0
+BKKT-WS.US,D,20251205,000000,0.195,0.1999,0.174,0.1742,38735,0
+BKKT-WS.US,D,20251208,000000,0.180001,0.1939,0.18,0.1939,1105,0
+BKKT-WS.US,D,20251209,000000,0.1999,0.2053,0.1783,0.1783,19544,0
+BKKT-WS.US,D,20251210,000000,0.1999,0.1999,0.1833,0.1833,8446,0
+BKKT-WS.US,D,20251211,000000,0.2425,0.2449,0.2079,0.217,4535,0
+BKKT-WS.US,D,20251212,000000,0.19,0.204,0.174,0.204,6467,0
+BKKT-WS.US,D,20251215,000000,0.1751,0.1998,0.17,0.1998,14103,0
+BKKT-WS.US,D,20251216,000000,0.1858,0.1995,0.1235,0.1842,49295,0
+BKKT-WS.US,D,20251217,000000,0.14,0.1842,0.14,0.1835,25391,0
+BKKT-WS.US,D,20251218,000000,0.1608,0.1842,0.144,0.169769,23257,0
+BKKT-WS.US,D,20251219,000000,0.1491,0.1842,0.1491,0.1789,21200,0
+BKKT-WS.US,D,20251222,000000,0.1773,0.1842,0.16,0.1621,5207,0
+BKKT-WS.US,D,20251223,000000,0.1756,0.1842,0.1721,0.1841,22253,0
+BKKT-WS.US,D,20251224,000000,0.1713,0.1781,0.1713,0.1781,5604,0
+BKKT-WS.US,D,20251226,000000,0.164,0.164,0.1489,0.1575,226249,0
+BKKT-WS.US,D,20251229,000000,0.16,0.164,0.14,0.1598,115552,0
+BKKT-WS.US,D,20251230,000000,0.155,0.164,0.1306,0.164,34286,0
+BKKT-WS.US,D,20251231,000000,0.142,0.164,0.13,0.164,97323,0
+BKKT-WS.US,D,20260102,000000,0.155,0.1828,0.15,0.159,41095,0
+BKKT-WS.US,D,20260105,000000,0.1587,0.1848,0.15,0.1613,122310,0
+BKKT-WS.US,D,20260106,000000,0.1601,0.177,0.155,0.155,34749,0
+BKKT-WS.US,D,20260107,000000,0.16,0.177,0.154,0.1715,58274,0
+BKKT-WS.US,D,20260108,000000,0.1575,0.1722,0.1575,0.172,18304,0
+BKKT-WS.US,D,20260109,000000,0.1595,0.1719,0.1558,0.1719,21932,0
+BKKT-WS.US,D,20260112,000000,0.1646,0.18,0.1575,0.18,39586,0
+BKKT-WS.US,D,20260113,000000,0.17,0.18,0.15,0.1731,133584,0
+BKKT-WS.US,D,20260114,000000,0.165,0.1729,0.1525,0.1727,79450,0
+BKKT-WS.US,D,20260115,000000,0.17,0.1727,0.155,0.172,15230,0
+BKKT-WS.US,D,20260116,000000,0.17,0.17,0.163001,0.1699,4615,0
+BKKT-WS.US,D,20260120,000000,0.157,0.1572,0.1472,0.1522,76204,0
+BKKT-WS.US,D,20260121,000000,0.151951,0.1568,0.144,0.1565,47205,0
+BKKT-WS.US,D,20260122,000000,0.1565,0.176,0.1473,0.1688,6485,0
+BKKT-WS.US,D,20260123,000000,0.1679,0.1679,0.148,0.1675,36840,0
+BKKT-WS.US,D,20260126,000000,0.1485,0.1611,0.1318,0.1482,88329,0
+BKKT-WS.US,D,20260127,000000,0.147,0.1492,0.136,0.136,6330,0
+BKKT-WS.US,D,20260128,000000,0.1398,0.1408,0.139,0.139,8692,0
+BKKT-WS.US,D,20260129,000000,0.1398,0.14,0.13,0.13,85533,0
+BKKT-WS.US,D,20260130,000000,0.1324,0.1325,0.13,0.1325,5456,0
+BKKT-WS.US,D,20260202,000000,0.13,0.1324,0.13,0.1305,105810,0
+BKKT-WS.US,D,20260203,000000,0.13,0.146,0.12,0.14195,66881,0
+BKKT-WS.US,D,20260204,000000,0.139,0.1391,0.139,0.139,35741,0
+BKKT-WS.US,D,20260205,000000,0.14,0.1613,0.139,0.139,74601,0
+BKKT-WS.US,D,20260206,000000,0.1496,0.15355,0.139,0.152,35383,0
+BKKT-WS.US,D,20260209,000000,0.146,0.1465,0.146,0.1465,3167,0
+BKKT-WS.US,D,20260210,000000,0.1428,0.1428,0.1428,0.1428,174,0
+BKKT-WS.US,D,20260211,000000,0.1464,0.1465,0.139,0.1461,18861,0
+BKKT-WS.US,D,20260212,000000,0.1405,0.145,0.139,0.145,5594,0
+BKKT-WS.US,D,20260213,000000,0.145,0.145,0.1419,0.1449,5017,0
+BKKT-WS.US,D,20260217,000000,0.1449,0.175,0.139,0.1516,46886,0
+BKKT-WS.US,D,20260218,000000,0.1605,0.1605,0.1392,0.1393,14220,0