Add files using upload-large-folder tool

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

@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAM-WS.US,D,20240918,000000,0.03,0.06,0.03,0.0501,464600,0
+AAM-WS.US,D,20240920,000000,0.05,0.05,0.05,0.05,100011,0
+AAM-WS.US,D,20240923,000000,0.0501,0.065,0.045,0.0587,417234,0
+AAM-WS.US,D,20240925,000000,0.053,0.06,0.05,0.05,110702,0
+AAM-WS.US,D,20240926,000000,0.05,0.0501,0.05,0.05,73598,0
+AAM-WS.US,D,20240927,000000,0.0499,0.056647,0.0451,0.056647,23090,0
+AAM-WS.US,D,20240930,000000,0.0566,0.06,0.05,0.06,253640,0
+AAM-WS.US,D,20241002,000000,0.06,0.06,0.06,0.06,15023,0
+AAM-WS.US,D,20241010,000000,0.06,0.06,0.06,0.06,250092,0
+AAM-WS.US,D,20241011,000000,0.056,0.056,0.055,0.0551,80001,0
+AAM-WS.US,D,20241014,000000,0.056,0.056,0.0503,0.0503,30000,0
+AAM-WS.US,D,20241015,000000,0.0502,0.0502,0.0502,0.0502,255,0
+AAM-WS.US,D,20241016,000000,0.05,0.05,0.05,0.05,65000,0
+AAM-WS.US,D,20241017,000000,0.055,0.055,0.055,0.055,126091,0
+AAM-WS.US,D,20241018,000000,0.054999,0.054999,0.054999,0.054999,1000,0
+AAM-WS.US,D,20241021,000000,0.055,0.055,0.0501,0.0501,5803,0
+AAM-WS.US,D,20241022,000000,0.055,0.055,0.055,0.055,4500,0
+AAM-WS.US,D,20241023,000000,0.06,0.06,0.06,0.06,4531,0
+AAM-WS.US,D,20241101,000000,0.06,0.06,0.055,0.055,12005,0
+AAM-WS.US,D,20241104,000000,0.055,0.057376,0.055,0.0551,5700,0
+AAM-WS.US,D,20241107,000000,0.055,0.055,0.055,0.055,120,0
+AAM-WS.US,D,20241113,000000,0.059999,0.06,0.059999,0.059999,489,0
+AAM-WS.US,D,20241118,000000,0.056,0.056,0.055,0.055,3680,0
+AAM-WS.US,D,20241119,000000,0.055,0.055,0.055,0.055,850,0
+AAM-WS.US,D,20241120,000000,0.06,0.06,0.056,0.056,794,0
+AAM-WS.US,D,20241121,000000,0.056,0.056,0.0501,0.0551,2025,0
+AAM-WS.US,D,20241125,000000,0.06,0.06,0.055,0.0551,12285,0
+AAM-WS.US,D,20241127,000000,0.0569,0.062,0.055,0.06,8336,0
+AAM-WS.US,D,20241129,000000,0.0608,0.062,0.055096,0.055112,87280,0
+AAM-WS.US,D,20241202,000000,0.0578,0.07,0.0462,0.0462,1333206,0
+AAM-WS.US,D,20241203,000000,0.066,0.07,0.05,0.05,6925,0
+AAM-WS.US,D,20241204,000000,0.05,0.05,0.05,0.05,304,0
+AAM-WS.US,D,20241205,000000,0.0584,0.0698,0.05,0.06,20092,0
+AAM-WS.US,D,20241206,000000,0.06,0.06,0.05,0.0571,10017,0
+AAM-WS.US,D,20241209,000000,0.06,0.08,0.0501,0.0501,34348,0
+AAM-WS.US,D,20241210,000000,0.0677,0.07,0.0564,0.0564,10359,0
+AAM-WS.US,D,20241211,000000,0.0742,0.08,0.0506,0.06,6193,0
+AAM-WS.US,D,20241212,000000,0.0765,0.08,0.064,0.064,108637,0
+AAM-WS.US,D,20241217,000000,0.0628,0.0699,0.06,0.0699,7589,0
+AAM-WS.US,D,20241218,000000,0.07,0.0899,0.068,0.07,10248,0
+AAM-WS.US,D,20241219,000000,0.06,0.07,0.06,0.0697,10889,0
+AAM-WS.US,D,20241220,000000,0.063,0.063,0.063,0.063,3220,0
+AAM-WS.US,D,20241224,000000,0.064,0.07,0.063,0.07,10230,0
+AAM-WS.US,D,20241227,000000,0.079999,0.079999,0.07,0.07,94125,0
+AAM-WS.US,D,20241230,000000,0.065539,0.0775,0.065539,0.069941,22843,0
+AAM-WS.US,D,20250102,000000,0.07,0.07,0.07,0.07,584,0
+AAM-WS.US,D,20250103,000000,0.061153,0.07,0.0602,0.069684,2144,0
+AAM-WS.US,D,20250106,000000,0.07,0.07,0.07,0.07,1154,0
+AAM-WS.US,D,20250107,000000,0.066601,0.0699,0.06,0.0699,1597,0
+AAM-WS.US,D,20250108,000000,0.065,0.08,0.060401,0.070151,27768,0
+AAM-WS.US,D,20250110,000000,0.075,0.09,0.0748,0.0748,432,0
+AAM-WS.US,D,20250113,000000,0.0648,0.09,0.061101,0.0781,2096,0
+AAM-WS.US,D,20250114,000000,0.0701,0.0781,0.0701,0.0781,1059,0
+AAM-WS.US,D,20250121,000000,0.0701,0.09,0.0701,0.0701,1599,0
+AAM-WS.US,D,20250122,000000,0.07,0.0701,0.07,0.07,8970,0
+AAM-WS.US,D,20250123,000000,0.07,0.07,0.0611,0.065,6613,0
+AAM-WS.US,D,20250124,000000,0.07,0.07,0.065,0.065,12022,0
+AAM-WS.US,D,20250127,000000,0.0611,0.0731,0.0611,0.0731,6640,0
+AAM-WS.US,D,20250128,000000,0.0611,0.07,0.0561,0.06,248248,0
+AAM-WS.US,D,20250129,000000,0.06,0.06,0.06,0.06,2515,0
+AAM-WS.US,D,20250130,000000,0.056,0.057388,0.0505,0.0505,4536,0
+AAM-WS.US,D,20250131,000000,0.060001,0.060001,0.060001,0.060001,349,0
+AAM-WS.US,D,20250203,000000,0.0605,0.065,0.0605,0.0605,481,0
+AAM-WS.US,D,20250204,000000,0.055,0.0551,0.055,0.0551,922,0
+AAM-WS.US,D,20250205,000000,0.0551,0.065,0.0551,0.065,1512,0
+AAM-WS.US,D,20250206,000000,0.055,0.065,0.055,0.055,404,0
+AAM-WS.US,D,20250207,000000,0.059277,0.059277,0.055,0.055,548,0
+AAM-WS.US,D,20250210,000000,0.0575,0.06,0.055,0.056682,5436,0
+AAM-WS.US,D,20250211,000000,0.05755,0.0629,0.051,0.0551,6764,0
+AAM-WS.US,D,20250212,000000,0.060401,0.060401,0.0596,0.06,19026,0
+AAM-WS.US,D,20250213,000000,0.06435,0.0644,0.0581,0.0581,395,0
+AAM-WS.US,D,20250214,000000,0.0581,0.0581,0.0581,0.0581,277,0
+AAM-WS.US,D,20250218,000000,0.0649,0.0683,0.0649,0.0683,447,0
+AAM-WS.US,D,20250220,000000,0.07,0.0707,0.07,0.07,1659,0
+AAM-WS.US,D,20250221,000000,0.07,0.0701,0.07,0.0701,710,0
+AAM-WS.US,D,20250224,000000,0.07,0.0725,0.07,0.07,438232,0
+AAM-WS.US,D,20250225,000000,0.07,0.07,0.07,0.07,14321,0
+AAM-WS.US,D,20250226,000000,0.07,0.072301,0.0663,0.0663,5895,0
+AAM-WS.US,D,20250228,000000,0.0748,0.088798,0.07,0.07,11003,0
+AAM-WS.US,D,20250303,000000,0.061243,0.061243,0.06,0.06,1431,0
+AAM-WS.US,D,20250304,000000,0.056,0.056,0.056,0.056,280,0
+AAM-WS.US,D,20250305,000000,0.067672,0.067672,0.055,0.06,9869,0
+AAM-WS.US,D,20250306,000000,0.0673,0.0724,0.0673,0.0724,10961,0
+AAM-WS.US,D,20250307,000000,0.0582,0.0582,0.0511,0.0511,1463,0
+AAM-WS.US,D,20250310,000000,0.0745,0.0745,0.0512,0.052228,599,0
+AAM-WS.US,D,20250311,000000,0.0544,0.0544,0.0544,0.0544,405,0
+AAM-WS.US,D,20250312,000000,0.06,0.06,0.0551,0.06,3286,0
+AAM-WS.US,D,20250314,000000,0.06,0.06,0.06,0.06,5766,0
+AAM-WS.US,D,20250318,000000,0.058754,0.058754,0.0501,0.0501,24462,0
+AAM-WS.US,D,20250319,000000,0.055999,0.056,0.055999,0.056,706,0
+AAM-WS.US,D,20250320,000000,0.0745,0.1,0.051,0.051,61917,0
+AAM-WS.US,D,20250321,000000,0.0555,0.0555,0.0501,0.0501,13697,0
+AAM-WS.US,D,20250325,000000,0.0518,0.055,0.0518,0.05499,1007,0
+AAM-WS.US,D,20250326,000000,0.0666,0.09,0.0611,0.0611,1702,0
+AAM-WS.US,D,20250328,000000,0.063801,0.063801,0.063801,0.063801,550,0
+AAM-WS.US,D,20250331,000000,0.0665,0.0666,0.0665,0.0665,1240,0
+AAM-WS.US,D,20250401,000000,0.061,0.061,0.06,0.06,2328,0
+AAM-WS.US,D,20250402,000000,0.0647,0.0647,0.0647,0.0647,346,0
+AAM-WS.US,D,20250403,000000,0.0638,0.0638,0.0638,0.0638,439,0
+AAM-WS.US,D,20250404,000000,0.0707,0.075,0.0636,0.07,2741,0
+AAM-WS.US,D,20250408,000000,0.063214,0.0777,0.063214,0.0777,803,0
+AAM-WS.US,D,20250410,000000,0.0634,0.0777,0.0634,0.0634,4649,0
+AAM-WS.US,D,20250415,000000,0.0666,0.0666,0.0665,0.0665,806,0
+AAM-WS.US,D,20250416,000000,0.0774,0.079,0.0634,0.0634,4107,0
+AAM-WS.US,D,20250417,000000,0.07205,0.0788,0.0641,0.073,4150,0
+AAM-WS.US,D,20250421,000000,0.07255,0.0799,0.0651,0.0799,24786,0
+AAM-WS.US,D,20250422,000000,0.07295,0.0798,0.0729,0.0729,12540,0
+AAM-WS.US,D,20250424,000000,0.0798,0.0894,0.0798,0.0894,6001,0
+AAM-WS.US,D,20250428,000000,0.0656,0.0781,0.0634,0.0674,7330,0
+AAM-WS.US,D,20250430,000000,0.0634,0.0634,0.0499,0.05,42288,0
+AAM-WS.US,D,20250501,000000,0.063,0.07,0.063,0.0692,2345,0
+AAM-WS.US,D,20250502,000000,0.0574,0.0755,0.0553,0.0755,2307,0
+AAM-WS.US,D,20250505,000000,0.0757,0.0757,0.0757,0.0757,252,0
+AAM-WS.US,D,20250507,000000,0.07,0.07,0.07,0.07,1500,0
+AAM-WS.US,D,20250508,000000,0.07,0.0715,0.07,0.0715,175600,0
+AAM-WS.US,D,20250509,000000,0.077,0.08,0.077,0.08,282339,0
+AAM-WS.US,D,20250512,000000,0.0763,0.085,0.0763,0.08,35044,0
+AAM-WS.US,D,20250513,000000,0.08,0.1,0.0701,0.08,103299,0
+AAM-WS.US,D,20250514,000000,0.080001,0.1,0.080001,0.09,21261,0
+AAM-WS.US,D,20250516,000000,0.0899,0.0899,0.0899,0.0899,1800,0
+AAM-WS.US,D,20250521,000000,0.08,0.08,0.07,0.07,5257,0
+AAM-WS.US,D,20250522,000000,0.0769,0.09,0.06,0.0769,50650,0
+AAM-WS.US,D,20250523,000000,0.0691,0.09,0.0621,0.083,5259,0
+AAM-WS.US,D,20250527,000000,0.09,0.09,0.065,0.080799,6270,0
+AAM-WS.US,D,20250528,000000,0.09,0.117,0.085001,0.117,974538,0
+AAM-WS.US,D,20250529,000000,0.12,0.12,0.09,0.12,11694,0
+AAM-WS.US,D,20250530,000000,0.096001,0.13,0.096001,0.1,39424,0
+AAM-WS.US,D,20250602,000000,0.1,0.1151,0.0946,0.1,64520,0
+AAM-WS.US,D,20250603,000000,0.0946,0.1,0.0946,0.0999,10136,0
+AAM-WS.US,D,20250604,000000,0.1,0.1,0.0998,0.099964,30301,0
+AAM-WS.US,D,20250605,000000,0.1,0.1,0.0987,0.0987,13602,0
+AAM-WS.US,D,20250606,000000,0.1,0.1244,0.0999,0.0999,41887,0
+AAM-WS.US,D,20250609,000000,0.0958,0.12,0.095249,0.1,94040,0
+AAM-WS.US,D,20250610,000000,0.1,0.105,0.0908,0.105,14904,0
+AAM-WS.US,D,20250611,000000,0.1,0.1,0.0946,0.0946,82986,0
+AAM-WS.US,D,20250612,000000,0.109,0.109,0.1,0.109,1071,0
+AAM-WS.US,D,20250613,000000,0.12,0.12,0.1002,0.1002,4011,0
+AAM-WS.US,D,20250616,000000,0.1032,0.1198,0.1,0.1,60208,0
+AAM-WS.US,D,20250618,000000,0.1,0.11,0.1,0.11,7812,0
+AAM-WS.US,D,20250620,000000,0.119799,0.12,0.1101,0.1101,14779,0
+AAM-WS.US,D,20250623,000000,0.1102,0.1198,0.1102,0.1102,489,0
+AAM-WS.US,D,20250624,000000,0.1012,0.1012,0.0968,0.1,15168,0
+AAM-WS.US,D,20250625,000000,0.1,0.1,0.0802,0.0989,110214,0
+AAM-WS.US,D,20250626,000000,0.0855,0.1,0.0855,0.0997,3879,0
+AAM-WS.US,D,20250627,000000,0.09,0.0984,0.09,0.0984,7660,0
+AAM-WS.US,D,20250701,000000,0.1,0.1,0.0999,0.1,641,0
+AAM-WS.US,D,20250702,000000,0.094001,0.1,0.094,0.094,195651,0
+AAM-WS.US,D,20250703,000000,0.09,0.09,0.075,0.09,2227,0
+AAM-WS.US,D,20250707,000000,0.09,0.09,0.09,0.09,521,0
+AAM-WS.US,D,20250708,000000,0.085251,0.099,0.085251,0.099,5665,0
+AAM-WS.US,D,20250709,000000,0.099,0.099,0.099,0.099,101003,0
+AAM-WS.US,D,20250710,000000,0.0975,0.0975,0.0975,0.0975,10571,0
+AAM-WS.US,D,20250711,000000,0.098,0.098,0.0864,0.0864,1992,0
+AAM-WS.US,D,20250714,000000,0.099,0.099,0.099,0.099,170,0
+AAM-WS.US,D,20250715,000000,0.1,0.1564,0.085,0.1,1106120,0
+AAM-WS.US,D,20250716,000000,0.1293,0.1298,0.1293,0.1298,226,0
+AAM-WS.US,D,20250717,000000,0.106,0.13,0.099,0.099,28577,0
+AAM-WS.US,D,20250718,000000,0.1,0.1,0.0999,0.0999,21361,0
+AAM-WS.US,D,20250721,000000,0.1,0.1,0.09311,0.1,11863,0
+AAM-WS.US,D,20250723,000000,0.1156,0.124,0.115,0.115,54939,0
+AAM-WS.US,D,20250724,000000,0.1148,0.119899,0.1148,0.119899,5123,0
+AAM-WS.US,D,20250725,000000,0.1121,0.1121,0.1121,0.1121,1214,0
+AAM-WS.US,D,20250728,000000,0.1121,0.12,0.1121,0.115,27232,0
+AAM-WS.US,D,20250729,000000,0.115,0.12,0.115,0.115,4880,0
+AAM-WS.US,D,20250730,000000,0.1121,0.12,0.1105,0.1105,676,0
+AAM-WS.US,D,20250731,000000,0.1097,0.12,0.1097,0.1199,21866,0
+AAM-WS.US,D,20250804,000000,0.11505,0.12,0.11505,0.12,9420,0
+AAM-WS.US,D,20250805,000000,0.1198,0.13,0.1061,0.125,63250,0
+AAM-WS.US,D,20250806,000000,0.1192,0.129899,0.1192,0.1251,10777,0
+AAM-WS.US,D,20250807,000000,0.12,0.13,0.1156,0.1189,23216,0
+AAM-WS.US,D,20250808,000000,0.115,0.1173,0.114999,0.1161,42748,0
+AAM-WS.US,D,20250811,000000,0.126,0.1296,0.12,0.12,798,0
+AAM-WS.US,D,20250812,000000,0.1,0.13,0.1,0.1,6084,0
+AAM-WS.US,D,20250813,000000,0.12,0.12,0.12,0.12,314,0
+AAM-WS.US,D,20250815,000000,0.115,0.119999,0.115,0.115,5726,0
+AAM-WS.US,D,20250818,000000,0.115,0.12,0.095,0.12,11212,0
+AAM-WS.US,D,20250819,000000,0.12,0.12,0.1026,0.12,3463,0
+AAM-WS.US,D,20250821,000000,0.104102,0.115,0.1041,0.115,3045,0
+AAM-WS.US,D,20250822,000000,0.115,0.115,0.115,0.115,634,0
+AAM-WS.US,D,20250825,000000,0.1041,0.12,0.1041,0.116,137250,0
+AAM-WS.US,D,20250826,000000,0.115,0.1669,0.115,0.14,655541,0
+AAM-WS.US,D,20250827,000000,0.1499,0.1699,0.122,0.1698,15429,0
+AAM-WS.US,D,20250828,000000,0.1682,0.19,0.1123,0.169,41599,0
+AAM-WS.US,D,20250829,000000,0.12,0.169,0.12,0.169,84020,0
+AAM-WS.US,D,20250902,000000,0.1523,0.169,0.137,0.165,3378,0
+AAM-WS.US,D,20250904,000000,0.13,0.169,0.13,0.1617,140792,0
+AAM-WS.US,D,20250905,000000,0.1401,0.16,0.1401,0.16,6661,0
+AAM-WS.US,D,20250908,000000,0.130001,0.16,0.130001,0.16,8025,0
+AAM-WS.US,D,20250910,000000,0.14,0.15,0.14,0.15,3564,0
+AAM-WS.US,D,20250911,000000,0.13,0.15,0.13,0.149999,11689,0
+AAM-WS.US,D,20250915,000000,0.13,0.15,0.1201,0.15,7400,0
+AAM-WS.US,D,20250917,000000,0.14,0.169239,0.1301,0.155,131080,0
+AAM-WS.US,D,20250918,000000,0.15,0.150901,0.15,0.1509,8133,0
+AAM-WS.US,D,20250919,000000,0.1314,0.15,0.1314,0.15,509,0
+AAM-WS.US,D,20250922,000000,0.1321,0.1599,0.1321,0.1321,1098,0
+AAM-WS.US,D,20250923,000000,0.133,0.133,0.133,0.133,647,0
+AAM-WS.US,D,20250924,000000,0.135351,0.18,0.1211,0.1641,68570,0
+AAM-WS.US,D,20250926,000000,0.1601,0.18,0.16,0.17,193871,0
+AAM-WS.US,D,20250929,000000,0.1792,0.1792,0.164999,0.17,21062,0
+AAM-WS.US,D,20250930,000000,0.17,0.1913,0.16,0.16,317634,0
+AAM-WS.US,D,20251001,000000,0.16,0.1947,0.16,0.173,126354,0
+AAM-WS.US,D,20251002,000000,0.1753,0.1776,0.1601,0.1653,4111,0
+AAM-WS.US,D,20251003,000000,0.1601,0.1789,0.16,0.1612,35795,0
+AAM-WS.US,D,20251006,000000,0.16,0.185,0.16,0.17,20497,0
+AAM-WS.US,D,20251007,000000,0.1603,0.177649,0.1601,0.160201,6224,0
+AAM-WS.US,D,20251008,000000,0.1774,0.1774,0.1602,0.1602,1712,0
+AAM-WS.US,D,20251009,000000,0.1602,0.18,0.1602,0.18,15107,0
+AAM-WS.US,D,20251010,000000,0.1611,0.184799,0.1601,0.184799,15777,0
+AAM-WS.US,D,20251013,000000,0.18,0.1848,0.1638,0.1844,12599,0
+AAM-WS.US,D,20251014,000000,0.19,0.2087,0.1813,0.1813,56708,0
+AAM-WS.US,D,20251015,000000,0.18,0.204799,0.1751,0.204799,851,0
+AAM-WS.US,D,20251016,000000,0.1861,0.207,0.177,0.2,204172,0
+AAM-WS.US,D,20251017,000000,0.245,0.245,0.2,0.2,8058,0
+AAM-WS.US,D,20251020,000000,0.19,0.2095,0.162,0.2086,1562,0
+AAM-WS.US,D,20251021,000000,0.1751,0.2052,0.17,0.17,7746,0
+AAM-WS.US,D,20251022,000000,0.1705,0.1898,0.16,0.1675,16651,0
+AAM-WS.US,D,20251023,000000,0.1796,0.2095,0.16,0.16,99483,0
+AAM-WS.US,D,20251024,000000,0.1898,0.21,0.16,0.19,22229,0
+AAM-WS.US,D,20251027,000000,0.1904,0.2123,0.1621,0.2,467678,0
+AAM-WS.US,D,20251028,000000,0.1901,0.2,0.1901,0.2,2906,0
+AAM-WS.US,D,20251030,000000,0.2,0.213651,0.1652,0.19,41732,0
+AAM-WS.US,D,20251031,000000,0.1919,0.1928,0.1661,0.1928,4991,0
+AAM-WS.US,D,20251103,000000,0.1926,0.2174,0.1926,0.2174,4955,0
+AAM-WS.US,D,20251104,000000,0.1821,0.2911,0.1778,0.28,1135562,0
+AAM-WS.US,D,20251105,000000,0.27,0.34,0.27,0.295709,136432,0
+AAM-WS.US,D,20251106,000000,0.2551,0.305,0.2551,0.2751,17042,0
+AAM-WS.US,D,20251107,000000,0.3051,0.3051,0.267766,0.28,298290,0
+AAM-WS.US,D,20251110,000000,0.31,0.31,0.2581,0.2801,15631,0
+AAM-WS.US,D,20251111,000000,0.32,0.32,0.2627,0.2627,311,0
+AAM-WS.US,D,20251112,000000,0.2628,0.32,0.2334,0.245,35886,0
+AAM-WS.US,D,20251113,000000,0.25,0.27,0.2372,0.26,107414,0
+AAM-WS.US,D,20251114,000000,0.2411,0.3588,0.2001,0.2494,63377,0
+AAM-WS.US,D,20251117,000000,0.25,0.27,0.1521,0.1935,354430,0
+AAM-WS.US,D,20251118,000000,0.1897,0.2188,0.141,0.178,389828,0
+AAM-WS.US,D,20251119,000000,0.2,0.2,0.1507,0.17,60176,0
+AAM-WS.US,D,20251120,000000,0.1738,0.2,0.1125,0.1543,297806,0
+AAM-WS.US,D,20251121,000000,0.1588,0.18,0.14,0.173975,67605,0
+AAM-WS.US,D,20251124,000000,0.1498,0.1798,0.1498,0.179,8051,0
+AAM-WS.US,D,20251125,000000,0.1505,0.1798,0.1505,0.1699,39554,0
+AAM-WS.US,D,20251126,000000,0.1571,0.1776,0.1571,0.1776,200,0
+AAM-WS.US,D,20251128,000000,0.1601,0.17,0.1571,0.17,1123,0
+AAM-WS.US,D,20251201,000000,0.17,0.17,0.14,0.1698,15504,0
+AAM-WS.US,D,20251202,000000,0.1524,0.1696,0.1524,0.1696,10162,0
+AAM-WS.US,D,20251203,000000,0.17,0.187341,0.161,0.17,105694,0
+AAM-WS.US,D,20251204,000000,0.1879,0.1879,0.17,0.17,72347,0
+AAM-WS.US,D,20251205,000000,0.1702,0.1704,0.16,0.16,13735,0
+AAM-WS.US,D,20251208,000000,0.1713,0.1713,0.17,0.17,10000,0
+AAM-WS.US,D,20251209,000000,0.1707,0.1727,0.17,0.17,6767,0
+AAM-WS.US,D,20251215,000000,0.18,0.24,0.17001,0.17001,2798,0
+AAM-WS.US,D,20251216,000000,0.17,0.19,0.1564,0.19,20313,0
+AAM-WS.US,D,20251217,000000,0.25,0.28,0.18,0.18,42015,0
+AAM-WS.US,D,20251218,000000,0.1731,0.2,0.1731,0.1999,327,0
+AAM-WS.US,D,20251222,000000,0.1723,0.2,0.1723,0.2,285,0
+AAM-WS.US,D,20251223,000000,0.1921,0.2067,0.1811,0.2067,4348,0
+AAM-WS.US,D,20251224,000000,0.1821,0.1962,0.1821,0.1889,910,0
+AAM-WS.US,D,20251229,000000,0.188,0.206,0.171,0.195,5497,0
+AAM-WS.US,D,20251231,000000,0.17,0.2,0.1697,0.1697,12764,0
+AAM-WS.US,D,20260102,000000,0.17,0.1701,0.17,0.1701,1134,0
+AAM-WS.US,D,20260105,000000,0.1721,0.2,0.1721,0.1723,6438,0
+AAM-WS.US,D,20260106,000000,0.1752,0.1752,0.1752,0.1752,256,0
+AAM-WS.US,D,20260107,000000,0.2023,0.2323,0.1723,0.1723,4756,0
+AAM-WS.US,D,20260108,000000,0.1808,0.1808,0.1808,0.1808,192,0
+AAM-WS.US,D,20260112,000000,0.1736,0.2022,0.1723,0.1736,567,0
+AAM-WS.US,D,20260114,000000,0.1706,0.1731,0.1631,0.1631,59752,0
+AAM-WS.US,D,20260115,000000,0.1753,0.22,0.15,0.15,159365,0
+AAM-WS.US,D,20260116,000000,0.1441,0.163,0.13,0.13,6200,0
+AAM-WS.US,D,20260120,000000,0.13,0.13,0.1123,0.125,68020,0
+AAM-WS.US,D,20260121,000000,0.1298,0.13,0.0886,0.1273,49917,0
+AAM-WS.US,D,20260122,000000,0.110001,0.125,0.11,0.11,902,0
+AAM-WS.US,D,20260123,000000,0.1154,0.1401,0.11,0.13,185504,0
+AAM-WS.US,D,20260126,000000,0.13,0.1384,0.11,0.1384,2125,0
+AAM-WS.US,D,20260127,000000,0.135,0.139,0.1255,0.1389,44527,0
+AAM-WS.US,D,20260128,000000,0.1486,0.1486,0.1151,0.127,71739,0

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

@@ -0,0 +1,740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AESI.US,D,20230309,000000,17.5,17.86,15.77,16.95,6072553,0
+AESI.US,D,20230310,000000,17.24,17.49,16.25,16.5,1639558,0
+AESI.US,D,20230313,000000,16.89,16.9,15.705,15.99,1395549,0
+AESI.US,D,20230314,000000,16.23,17.2118,16,16.61,1219981,0
+AESI.US,D,20230315,000000,16.44,17.14,15.06,16.05,2951800,0
+AESI.US,D,20230316,000000,16.05,16.42,15.65,16.12,918328,0
+AESI.US,D,20230317,000000,15.87,16.385,15.5,15.93,690349,0
+AESI.US,D,20230320,000000,16.09,16.2699,15.93,16.1,402779,0
+AESI.US,D,20230321,000000,16.26,16.56,16.11,16.36,900259,0
+AESI.US,D,20230322,000000,16.22,16.61,16.22,16.41,179771,0
+AESI.US,D,20230323,000000,16.47,16.77,15.75,16,432337,0
+AESI.US,D,20230324,000000,15.99,16.15,15.84,16.12,174241,0
+AESI.US,D,20230327,000000,16.27,16.59,16.2397,16.52,212644,0
+AESI.US,D,20230328,000000,16.65,16.72,16.25,16.61,433641,0
+AESI.US,D,20230329,000000,16.87,16.87,16.145,16.78,335176,0
+AESI.US,D,20230330,000000,16.99,17.04,16.57,16.96,267434,0
+AESI.US,D,20230331,000000,17,17.2,16.8,17.03,365738,0
+AESI.US,D,20230403,000000,17.87,17.92,17.33,17.84,1048383,0
+AESI.US,D,20230404,000000,18,18.1986,17,17.22,792471,0
+AESI.US,D,20230405,000000,17.06,17.68,16.87,17.31,601472,0
+AESI.US,D,20230406,000000,17.26,17.8299,17.22,17.61,697473,0
+AESI.US,D,20230410,000000,17.7,18.1,17.17,17.34,437107,0
+AESI.US,D,20230411,000000,17.43,17.85,17.15,17.79,315580,0
+AESI.US,D,20230412,000000,17.94,18.13,17.601,17.81,503143,0
+AESI.US,D,20230413,000000,17.85,18.1199,17.85,17.95,484989,0
+AESI.US,D,20230414,000000,18.04,18.57,17.9384,18.24,529185,0
+AESI.US,D,20230417,000000,18.64,18.915,18.105,18.22,425658,0
+AESI.US,D,20230418,000000,18.26,18.5685,17.8,17.93,350708,0
+AESI.US,D,20230419,000000,17.85,18.43,17.85,18.07,216832,0
+AESI.US,D,20230420,000000,17.91,18.33,17.85,17.91,230440,0
+AESI.US,D,20230421,000000,17.9,18.35,17.9,18.18,175279,0
+AESI.US,D,20230424,000000,18.16,18.95,18.16,18.79,349084,0
+AESI.US,D,20230425,000000,18.75,18.915,18.12,18.2,253321,0
+AESI.US,D,20230426,000000,18.1,18.38,17.92,18,263244,0
+AESI.US,D,20230427,000000,18.01,18.285,17.78,17.89,198756,0
+AESI.US,D,20230428,000000,17.89,18.2668,17.89,18.04,158166,0
+AESI.US,D,20230501,000000,17.98,18.26,17.94,18.17,257640,0
+AESI.US,D,20230502,000000,18,18.1549,16.9349,17.11,381893,0
+AESI.US,D,20230503,000000,16.98,17.34,16.7501,16.95,217055,0
+AESI.US,D,20230504,000000,16.86,17.15,16.72,16.87,210186,0
+AESI.US,D,20230505,000000,17.11,17.3532,16.91,17,202707,0
+AESI.US,D,20230508,000000,17.18,17.31,16.62,17.04,175224,0
+AESI.US,D,20230509,000000,17.14,17.73,16.74,17.55,486346,0
+AESI.US,D,20230510,000000,17.61,17.88,17.36,17.4,184139,0
+AESI.US,D,20230511,000000,17.25,17.35,16.69,17.14,139821,0
+AESI.US,D,20230512,000000,17.08,17.08,16.55,16.88,188191,0
+AESI.US,D,20230515,000000,16.88,17.59,16.75,17.47,152765,0
+AESI.US,D,20230516,000000,17.4,17.55,17.16,17.5,93032,0
+AESI.US,D,20230517,000000,17.57,17.6,17.2501,17.51,220972,0
+AESI.US,D,20230518,000000,17.22,17.59,17.001,17.54,125348,0
+AESI.US,D,20230519,000000,17.51,17.86,17.465,17.72,177133,0
+AESI.US,D,20230522,000000,17.65,17.86,17.59,17.68,164261,0
+AESI.US,D,20230523,000000,17.8,18.0665,17.7,17.73,107289,0
+AESI.US,D,20230524,000000,17.68,17.8,17.2,17.28,155772,0
+AESI.US,D,20230525,000000,17.05,17.19,16.855,16.98,147443,0
+AESI.US,D,20230526,000000,16.85,16.975,15.95,16.29,235192,0
+AESI.US,D,20230530,000000,16.07,16.15,15.44,15.61,300921,0
+AESI.US,D,20230531,000000,15.28,15.87,15.28,15.62,318296,0
+AESI.US,D,20230601,000000,15.66,16.36,15.3101,16.2,373377,0
+AESI.US,D,20230602,000000,16.5,17.33,16.36,17.06,301631,0
+AESI.US,D,20230605,000000,17.34,17.34,16.68,16.97,289224,0
+AESI.US,D,20230606,000000,16.8,17.91,16.78,17.7,186911,0
+AESI.US,D,20230607,000000,17.78,18.27,17.7501,18.04,173226,0
+AESI.US,D,20230608,000000,18.04,18.215,17.87,18.01,146441,0
+AESI.US,D,20230609,000000,17.86,18.07,17.57,17.58,81476,0
+AESI.US,D,20230612,000000,17.41,17.79,17.25,17.29,129229,0
+AESI.US,D,20230613,000000,17.33,17.76,17.22,17.34,127151,0
+AESI.US,D,20230614,000000,17.43,17.6,17.23,17.42,224375,0
+AESI.US,D,20230615,000000,17.3,17.62,17.25,17.39,184230,0
+AESI.US,D,20230616,000000,17.38,17.92,17.38,17.91,1148955,0
+AESI.US,D,20230620,000000,17.73,17.73,17.2101,17.58,283458,0
+AESI.US,D,20230621,000000,17.49,17.96,17.36,17.53,390818,0
+AESI.US,D,20230622,000000,17.59,17.67,17,17.03,253423,0
+AESI.US,D,20230623,000000,16.8,16.84,16.05,16.25,2541173,0
+AESI.US,D,20230626,000000,16.18,17.09,16.18,16.78,378917,0
+AESI.US,D,20230627,000000,16.8,16.99,16.46,16.7,311537,0
+AESI.US,D,20230628,000000,16.71,17.04,16.31,17.04,370161,0
+AESI.US,D,20230629,000000,16.97,17.88,16.89,17.85,306828,0
+AESI.US,D,20230630,000000,17.98,17.98,17.3,17.36,348770,0
+AESI.US,D,20230703,000000,17.34,17.49,17.18,17.18,218351,0
+AESI.US,D,20230705,000000,17.19,17.54,17.05,17.34,191930,0
+AESI.US,D,20230706,000000,17.11,17.36,16.8903,17.26,188622,0
+AESI.US,D,20230707,000000,17.3,18.355,17.3,17.98,335791,0
+AESI.US,D,20230710,000000,17.91,18.13,17.52,17.75,207498,0
+AESI.US,D,20230711,000000,17.83,17.9,17.58,17.85,159097,0
+AESI.US,D,20230712,000000,18.11,18.165,17.62,17.69,179804,0
+AESI.US,D,20230713,000000,17.7,17.89,17.63,17.79,144708,0
+AESI.US,D,20230714,000000,17.82,17.82,17.52,17.61,165115,0
+AESI.US,D,20230717,000000,17.4,17.5378,17.05,17.15,287318,0
+AESI.US,D,20230718,000000,17.05,17.78,17.01,17.43,275517,0
+AESI.US,D,20230719,000000,17.34,18.02,17.33,17.91,268910,0
+AESI.US,D,20230720,000000,17.99,18.63,17.78,18.56,326727,0
+AESI.US,D,20230721,000000,18.64,18.8,18.445,18.52,312307,0
+AESI.US,D,20230724,000000,18.7,19.73,18.645,19.42,788781,0
+AESI.US,D,20230725,000000,19.91,20.2,19.48,19.79,569553,0
+AESI.US,D,20230726,000000,19.79,19.95,19.57,19.66,219679,0
+AESI.US,D,20230727,000000,19.85,19.969,18.7,19.19,290862,0
+AESI.US,D,20230728,000000,19.03,19.63,19.03,19.52,174745,0
+AESI.US,D,20230731,000000,19.56,20,19.265,19.75,387729,0
+AESI.US,D,20230801,000000,20.75,21.5,20.0059,21.4,1055414,0
+AESI.US,D,20230802,000000,21.5,21.7821,20.02,20.86,582358,0
+AESI.US,D,20230803,000000,20.77,21.38,20.5621,20.98,227487,0
+AESI.US,D,20230804,000000,21.55,21.55,20.6,20.92,386058,0
+AESI.US,D,20230807,000000,21.15,21.42,20.78,20.91,275785,0
+AESI.US,D,20230808,000000,20.6,20.87,20.21,20.85,192606,0
+AESI.US,D,20230809,000000,20.76,20.98,20.23,20.31,386367,0
+AESI.US,D,20230810,000000,20.29,20.66,20.17,20.24,304362,0
+AESI.US,D,20230811,000000,20.2,20.4882,20.2,20.44,185486,0
+AESI.US,D,20230814,000000,20.71,22.059,20.55,21.79,1494012,0
+AESI.US,D,20230815,000000,21.65,22.1,20.9,20.95,735736,0
+AESI.US,D,20230816,000000,21.33,21.4813,20.94,21.35,334297,0
+AESI.US,D,20230817,000000,21.43,22.0499,21.43,21.76,584004,0
+AESI.US,D,20230818,000000,21.54,22.39,21.1,22.09,607946,0
+AESI.US,D,20230821,000000,22.31,22.38,21.75,22,370425,0
+AESI.US,D,20230822,000000,22.17,22.31,21.92,22.2,456241,0
+AESI.US,D,20230823,000000,22.36,22.495,21.81,22.09,421395,0
+AESI.US,D,20230824,000000,21.98,22.3099,21.81,21.85,406103,0
+AESI.US,D,20230825,000000,21.76,21.88,20.62,21.03,542126,0
+AESI.US,D,20230828,000000,21.17,21.7799,21.06,21.5,350328,0
+AESI.US,D,20230829,000000,21.65,21.675,21.045,21.16,362869,0
+AESI.US,D,20230830,000000,21.3,21.745,21.06,21.43,273059,0
+AESI.US,D,20230831,000000,21.56,21.56,21.11,21.29,638096,0
+AESI.US,D,20230901,000000,21.15,22.5843,21.15,22.3,722724,0
+AESI.US,D,20230905,000000,22.5,23.1,22.02,22.16,942583,0
+AESI.US,D,20230906,000000,22,22.65,22,22.64,353666,0
+AESI.US,D,20230907,000000,22.3,23.47,22.22,23.25,958908,0
+AESI.US,D,20230908,000000,23.39,24.07,23.2,23.32,871224,0
+AESI.US,D,20230911,000000,23.64,23.71,22.865,23.07,404690,0
+AESI.US,D,20230912,000000,23.38,24.1,23.235,23.81,446677,0
+AESI.US,D,20230913,000000,23.91,23.95,22.86,23.29,394124,0
+AESI.US,D,20230914,000000,23.61,23.8999,23.25,23.43,215288,0
+AESI.US,D,20230915,000000,23.25,23.69,22.88,23.04,508253,0
+AESI.US,D,20230918,000000,23.18,23.365,22.9101,23.07,236087,0
+AESI.US,D,20230919,000000,23.08,23.56,23,23.13,280892,0
+AESI.US,D,20230920,000000,22.99,24.1,22.8653,23.64,505201,0
+AESI.US,D,20230921,000000,23.73,23.73,22.68,22.68,405925,0
+AESI.US,D,20230922,000000,22.6,23.65,22.33,23.38,334896,0
+AESI.US,D,20230925,000000,23.29,24.05,23.1001,23.76,672552,0
+AESI.US,D,20230926,000000,23.66,24.35,23.5,24.17,902704,0
+AESI.US,D,20230927,000000,24.5,24.69,23.41,23.51,1078367,0
+AESI.US,D,20230928,000000,23.66,24.05,23.01,23.07,834447,0
+AESI.US,D,20230929,000000,22.84,23.005,22.03,22.23,601446,0
+AESI.US,D,20231002,000000,22.31,22.46,21.45,22.13,662839,0
+AESI.US,D,20231003,000000,22,22.04,21.61,22,344451,0
+AESI.US,D,20231004,000000,22.02,22.02,21.02,21.05,619964,0
+AESI.US,D,20231005,000000,20.91,21.43,20.7,21,663168,0
+AESI.US,D,20231006,000000,21.09,21.31,20.755,21.31,404732,0
+AESI.US,D,20231009,000000,21.87,22.13,21.36,21.48,900045,0
+AESI.US,D,20231010,000000,21.33,21.4789,20.72,20.97,794583,0
+AESI.US,D,20231011,000000,20.8,21.29,20.55,20.77,942033,0
+AESI.US,D,20231012,000000,20.84,20.84,19.77,19.94,988014,0
+AESI.US,D,20231013,000000,20,20.3074,19.834,20.25,957446,0
+AESI.US,D,20231016,000000,20.25,20.66,20.03,20.19,535125,0
+AESI.US,D,20231017,000000,20.16,20.7,20.16,20.44,654620,0
+AESI.US,D,20231018,000000,20.59,20.8,20.06,20.11,567271,0
+AESI.US,D,20231019,000000,20,20.17,19.58,20.01,415701,0
+AESI.US,D,20231020,000000,20.01,20.37,19.72,20.02,479607,0
+AESI.US,D,20231023,000000,19.76,20,19.64,19.75,353241,0
+AESI.US,D,20231024,000000,19.95,20.13,19.7099,20,463877,0
+AESI.US,D,20231025,000000,19.94,20.05,19.13,19.33,461960,0
+AESI.US,D,20231026,000000,19.12,19.33,18.74,19.08,505015,0
+AESI.US,D,20231027,000000,19.05,19.31,18.735,18.94,371259,0
+AESI.US,D,20231030,000000,19.1,19.31,18.86,19.29,541831,0
+AESI.US,D,20231031,000000,18.44,18.665,17.49,18.21,1283720,0
+AESI.US,D,20231101,000000,18.31,18.76,17.86,18.4,741689,0
+AESI.US,D,20231102,000000,18.46,18.81,18.11,18.8,584311,0
+AESI.US,D,20231103,000000,19,19.214,18.81,18.96,274756,0
+AESI.US,D,20231106,000000,19.05,19.2499,18.6,18.96,423275,0
+AESI.US,D,20231107,000000,18.7,18.9,18.22,18.23,574642,0
+AESI.US,D,20231108,000000,18.01,18.09,17.05,17.1,770515,0
+AESI.US,D,20231109,000000,17.13,17.42,17.085,17.17,373480,0
+AESI.US,D,20231110,000000,17.22,17.62,17.19,17.57,302956,0
+AESI.US,D,20231113,000000,17.57,17.79,17.4021,17.49,255483,0
+AESI.US,D,20231114,000000,17.81,17.89,17.48,17.87,387703,0
+AESI.US,D,20231115,000000,17.88,18.1,17.18,17.24,343241,0
+AESI.US,D,20231116,000000,17.13,17.18,16.29,16.47,1065230,0
+AESI.US,D,20231117,000000,16.64,17.18,16.64,17.07,770062,0
+AESI.US,D,20231120,000000,17.19,17.455,17.03,17.1,353323,0
+AESI.US,D,20231121,000000,16.93,17.39,16.7,17.21,404699,0
+AESI.US,D,20231122,000000,16.97,17.28,16.73,17.08,428054,0
+AESI.US,D,20231124,000000,17.03,17.4,17.03,17.29,222165,0
+AESI.US,D,20231127,000000,17.1,17.2,16.995,17.01,377515,0
+AESI.US,D,20231128,000000,17,17.08,16.68,16.99,514544,0
+AESI.US,D,20231129,000000,17.27,17.27,16.72,16.87,473878,0
+AESI.US,D,20231130,000000,16.87,17.29,16.82,17.06,948313,0
+AESI.US,D,20231201,000000,17.07,17.78,16.96,17.75,829068,0
+AESI.US,D,20231204,000000,17.87,18.06,17.58,17.8,880310,0
+AESI.US,D,20231205,000000,17.71,17.83,17.5,17.52,580989,0
+AESI.US,D,20231206,000000,17.57,17.69,17.11,17.12,809082,0
+AESI.US,D,20231207,000000,17.14,17.41,16.74,16.76,1039727,0
+AESI.US,D,20231208,000000,17.06,17.23,16.9,16.94,611440,0
+AESI.US,D,20231211,000000,17.09,17.4,16.89,16.91,798993,0
+AESI.US,D,20231212,000000,16.8,16.84,16.37,16.78,935757,0
+AESI.US,D,20231213,000000,16.91,17.01,16.44,16.75,1781917,0
+AESI.US,D,20231214,000000,17,17.63,17,17.49,1855044,0
+AESI.US,D,20231215,000000,17.69,17.96,17.49,17.51,4229350,0
+AESI.US,D,20231218,000000,17.75,17.75,17.14,17.46,1158817,0
+AESI.US,D,20231219,000000,17.51,17.75,17.4383,17.69,995960,0
+AESI.US,D,20231220,000000,17.65,17.885,16.735,16.78,596750,0
+AESI.US,D,20231221,000000,17.01,17.01,16.6,16.76,530469,0
+AESI.US,D,20231222,000000,16.83,17.218,16.83,17.04,524307,0
+AESI.US,D,20231226,000000,17.33,17.8,17.0901,17.74,804732,0
+AESI.US,D,20231227,000000,17.66,18.02,17.6561,17.92,950080,0
+AESI.US,D,20231228,000000,17.92,18.01,17.18,17.24,484470,0
+AESI.US,D,20231229,000000,17.22,17.39,17.032,17.22,517791,0
+AESI.US,D,20240102,000000,17.25,17.8,16.475,16.58,543675,0
+AESI.US,D,20240103,000000,16.52,17.29,16.4583,17.09,721703,0
+AESI.US,D,20240104,000000,17.15,17.15,16.5,16.53,561329,0
+AESI.US,D,20240105,000000,16.55,16.76,16.41,16.73,421864,0
+AESI.US,D,20240108,000000,16.56,16.56,15.96,16.49,473961,0
+AESI.US,D,20240109,000000,16.5,16.5,16.07,16.2,597155,0
+AESI.US,D,20240110,000000,16.15,16.37,15.72,15.78,903799,0
+AESI.US,D,20240111,000000,15.96,16.22,15.83,16.22,1086741,0
+AESI.US,D,20240112,000000,16.47,16.54,16.1306,16.25,397537,0
+AESI.US,D,20240116,000000,16.17,16.28,15.67,15.83,516097,0
+AESI.US,D,20240117,000000,15.74,16.73,15.55,16.58,974055,0
+AESI.US,D,20240118,000000,16.59,16.95,16.565,16.78,602209,0
+AESI.US,D,20240119,000000,16.81,16.86,16.255,16.36,743810,0
+AESI.US,D,20240122,000000,16.37,17.23,16.15,17.13,992287,0
+AESI.US,D,20240123,000000,17.1,17.38,16.97,16.97,824124,0
+AESI.US,D,20240124,000000,17.11,17.19,16.67,16.82,563839,0
+AESI.US,D,20240125,000000,16.92,17.35,16.8,17.27,562612,0
+AESI.US,D,20240126,000000,17.22,17.45,17.12,17.44,299319,0
+AESI.US,D,20240129,000000,17.41,17.57,17.15,17.57,376995,0
+AESI.US,D,20240130,000000,17.49,17.84,17.03,17.73,431796,0
+AESI.US,D,20240131,000000,17.91,17.92,17.36,17.37,395371,0
+AESI.US,D,20240201,000000,17.54,17.76,17.26,17.55,555449,0
+AESI.US,D,20240202,000000,17.47,17.47,16.72,16.82,460364,0
+AESI.US,D,20240205,000000,16.71,16.96,16.42,16.88,360268,0
+AESI.US,D,20240206,000000,16.95,17.5912,16.91,17.32,352676,0
+AESI.US,D,20240207,000000,17.26,17.33,16.78,17.1,337456,0
+AESI.US,D,20240208,000000,17.1,17.42,17.0762,17.28,281756,0
+AESI.US,D,20240209,000000,17.48,17.825,17.45,17.62,346172,0
+AESI.US,D,20240212,000000,17.62,18.03,17.62,17.8,428713,0
+AESI.US,D,20240213,000000,17.63,17.64,17.24,17.47,442790,0
+AESI.US,D,20240214,000000,17.56,17.62,17.19,17.45,666157,0
+AESI.US,D,20240215,000000,17.41,17.9,17.385,17.77,600984,0
+AESI.US,D,20240216,000000,17.81,18.05,17.59,17.97,563416,0
+AESI.US,D,20240220,000000,17.97,18.44,17.74,18.35,987012,0
+AESI.US,D,20240221,000000,18.47,18.68,18.26,18.32,712183,0
+AESI.US,D,20240222,000000,18.32,18.61,18.2066,18.35,707074,0
+AESI.US,D,20240223,000000,18.31,18.54,18.0584,18.32,760541,0
+AESI.US,D,20240226,000000,18.21,18.44,18.09,18.33,561236,0
+AESI.US,D,20240227,000000,18.32,20.87,18.2,19.81,2408255,0
+AESI.US,D,20240228,000000,20.1,20.1,19.08,19.3,752051,0
+AESI.US,D,20240229,000000,19.5,19.63,18.28,18.86,1359449,0
+AESI.US,D,20240301,000000,19.14,19.96,19.12,19.33,792396,0
+AESI.US,D,20240304,000000,19.34,19.4173,18.98,19.36,740375,0
+AESI.US,D,20240305,000000,19.7,20.54,19.47,20.25,1290287,0
+AESI.US,D,20240306,000000,20.41,20.41,19.63,20.38,914998,0
+AESI.US,D,20240307,000000,20.38,20.6494,20,20.03,1311563,0
+AESI.US,D,20240308,000000,20,20.22,19.75,20.17,748712,0
+AESI.US,D,20240311,000000,20.53,21.19,20.4,20.97,1811515,0
+AESI.US,D,20240312,000000,20.94,21.31,20.78,21.12,1026378,0
+AESI.US,D,20240313,000000,21.19,21.69,21.17,21.41,937470,0
+AESI.US,D,20240314,000000,21.47,22.16,21.47,22,1451661,0
+AESI.US,D,20240315,000000,22,22.74,21.805,21.93,5766490,0
+AESI.US,D,20240318,000000,21.77,21.89,21.25,21.71,717696,0
+AESI.US,D,20240319,000000,21.8,22.04,21.69,21.84,583736,0
+AESI.US,D,20240320,000000,21.97,22.51,21.66,22.34,652988,0
+AESI.US,D,20240321,000000,22.48,22.545,22.27,22.45,753898,0
+AESI.US,D,20240322,000000,22.61,22.66,22.34,22.37,370863,0
+AESI.US,D,20240325,000000,22.67,22.74,22.17,22.37,335920,0
+AESI.US,D,20240326,000000,22.48,22.48,22.03,22.19,1077760,0
+AESI.US,D,20240327,000000,22.14,22.49,22.09,22.49,457650,0
+AESI.US,D,20240328,000000,22.58,22.8289,22.456,22.62,436610,0
+AESI.US,D,20240401,000000,22.72,22.95,22.36,22.64,763579,0
+AESI.US,D,20240402,000000,22.6,22.8,22.435,22.68,1108233,0
+AESI.US,D,20240403,000000,22.81,23.02,22.53,22.83,977499,0
+AESI.US,D,20240404,000000,22.72,23.2,22.66,23,970905,0
+AESI.US,D,20240405,000000,23,23.53,23,23.4,780727,0
+AESI.US,D,20240408,000000,23.4,23.705,23.36,23.52,612433,0
+AESI.US,D,20240409,000000,23.59,23.88,23.56,23.82,342888,0
+AESI.US,D,20240410,000000,23.45,24,23.4,23.84,486144,0
+AESI.US,D,20240411,000000,23.95,23.95,23.5,23.76,468828,0
+AESI.US,D,20240412,000000,23.96,24.03,23.41,23.44,646740,0
+AESI.US,D,20240415,000000,23.44,23.55,22.05,22.08,1383790,0
+AESI.US,D,20240416,000000,22.03,22.44,21.82,22.17,707159,0
+AESI.US,D,20240417,000000,22.13,22.42,21.94,21.97,444877,0
+AESI.US,D,20240418,000000,21.93,22.255,21.82,21.92,348964,0
+AESI.US,D,20240419,000000,21.8,22.31,21.66,22.29,690902,0
+AESI.US,D,20240422,000000,22.13,22.45,21.85,22.27,433020,0
+AESI.US,D,20240423,000000,22.23,22.6,22.025,22.6,458912,0
+AESI.US,D,20240424,000000,22.47,23.02,22.25,22.47,740932,0
+AESI.US,D,20240425,000000,22.4,23.32,22.15,23.16,554167,0
+AESI.US,D,20240426,000000,23.2,23.77,22.88,23.43,643009,0
+AESI.US,D,20240429,000000,23.36,23.7,23.3,23.32,390653,0
+AESI.US,D,20240430,000000,23.23,23.23,22.165,22.21,432096,0
+AESI.US,D,20240501,000000,22.34,22.43,21.74,21.97,489578,0
+AESI.US,D,20240502,000000,22.22,22.415,21.91,21.94,518264,0
+AESI.US,D,20240503,000000,21.92,22.1,21.655,21.97,601126,0
+AESI.US,D,20240506,000000,20.53,23.95,20.25,22.92,1490325,0
+AESI.US,D,20240507,000000,22.4,22.835,22.15,22.5,835410,0
+AESI.US,D,20240508,000000,22.5,22.74,22.31,22.68,687291,0
+AESI.US,D,20240509,000000,22.79,23.14,22.67,22.99,752505,0
+AESI.US,D,20240510,000000,23.01,23.12,22.63,22.72,670210,0
+AESI.US,D,20240513,000000,22.71,22.9,22.37,22.58,426172,0
+AESI.US,D,20240514,000000,22.58,23.39,22.58,23.36,510346,0
+AESI.US,D,20240515,000000,23.24,23.24,22.75,23.08,731568,0
+AESI.US,D,20240516,000000,23.28,23.32,22.97,23.15,559786,0
+AESI.US,D,20240517,000000,23.34,23.8,23.12,23.53,604254,0
+AESI.US,D,20240520,000000,23.78,24.655,23.6,24.6,1231501,0
+AESI.US,D,20240521,000000,24.55,24.9299,24,24.62,1350942,0
+AESI.US,D,20240522,000000,24.6,24.6,23.62,23.73,646853,0
+AESI.US,D,20240523,000000,24.01,24.04,23.64,23.88,761836,0
+AESI.US,D,20240524,000000,24.27,24.28,23.67,23.83,617725,0
+AESI.US,D,20240528,000000,23.96,24.415,23.92,24,1354234,0
+AESI.US,D,20240529,000000,23.76,23.96,23.25,23.3,703947,0
+AESI.US,D,20240530,000000,23.18,24.09,23.09,24.05,588096,0
+AESI.US,D,20240531,000000,24.1,24.5,23.92,24.22,1433754,0
+AESI.US,D,20240603,000000,24.4,24.4,22.74,22.98,970625,0
+AESI.US,D,20240604,000000,22.7,22.84,20.73,21.99,2601211,0
+AESI.US,D,20240605,000000,22.19,22.33,21.94,22.1,608580,0
+AESI.US,D,20240606,000000,21.99,22.28,21.82,21.85,863464,0
+AESI.US,D,20240607,000000,21.75,21.84,20.9,21.23,2092186,0
+AESI.US,D,20240610,000000,21.36,21.78,21.23,21.25,1639385,0
+AESI.US,D,20240611,000000,21.15,21.26,20.82,21.08,2244442,0
+AESI.US,D,20240612,000000,21.6,22.015,21.35,21.57,1464830,0
+AESI.US,D,20240613,000000,21.34,21.6,19.87,19.95,2145960,0
+AESI.US,D,20240614,000000,19.99,20.16,19.54,19.87,966532,0
+AESI.US,D,20240617,000000,19.89,19.94,19.42,19.72,598454,0
+AESI.US,D,20240618,000000,19.6,19.95,19.09,19.09,1006097,0
+AESI.US,D,20240620,000000,19.19,19.4,18.96,19.4,1941861,0
+AESI.US,D,20240621,000000,19.44,19.59,19.1,19.44,2630289,0
+AESI.US,D,20240624,000000,19.66,20.005,19.47,19.9,1110972,0
+AESI.US,D,20240625,000000,20.14,20.31,19.79,20.2,1272973,0
+AESI.US,D,20240626,000000,19.97,19.97,19.54,19.63,785069,0
+AESI.US,D,20240627,000000,19.61,19.94,19.51,19.77,1345317,0
+AESI.US,D,20240628,000000,20.05,20.205,19.63,19.93,10339547,0
+AESI.US,D,20240701,000000,20.04,20.32,19.82,20.04,1022847,0
+AESI.US,D,20240702,000000,19.94,19.94,19.365,19.42,700777,0
+AESI.US,D,20240703,000000,19.35,20.21,19.35,20.21,543895,0
+AESI.US,D,20240705,000000,20.21,20.5741,20.21,20.46,1007449,0
+AESI.US,D,20240708,000000,20.48,20.6,19.99,20.13,537947,0
+AESI.US,D,20240709,000000,19.9,20.07,19.74,19.86,908736,0
+AESI.US,D,20240710,000000,19.88,20.575,19.71,20.47,1768817,0
+AESI.US,D,20240711,000000,20.69,21.12,20.35,21,533613,0
+AESI.US,D,20240712,000000,21.25,21.28,20.69,20.99,505647,0
+AESI.US,D,20240715,000000,21.03,21.63,20.67,21.49,654503,0
+AESI.US,D,20240716,000000,21.43,22.05,21.28,21.85,869913,0
+AESI.US,D,20240717,000000,21.78,22.37,21.76,21.81,1030771,0
+AESI.US,D,20240718,000000,21.78,21.9599,21.35,21.37,613274,0
+AESI.US,D,20240719,000000,21.24,21.33,20.4,20.56,765007,0
+AESI.US,D,20240722,000000,20.54,20.71,20.23,20.67,442042,0
+AESI.US,D,20240723,000000,20.54,20.8,20.28,20.51,562310,0
+AESI.US,D,20240724,000000,20.56,20.8,20.09,20.11,586737,0
+AESI.US,D,20240725,000000,20.19,20.97,19.9,20.87,858441,0
+AESI.US,D,20240726,000000,20.95,21.13,20.495,20.79,657296,0
+AESI.US,D,20240729,000000,20.79,20.9,20.385,20.53,435140,0
+AESI.US,D,20240730,000000,20.57,21.015,20.4,20.93,462218,0
+AESI.US,D,20240731,000000,21.11,21.54,21.11,21.24,587986,0
+AESI.US,D,20240801,000000,21.22,21.22,20.195,20.51,753922,0
+AESI.US,D,20240802,000000,20.11,20.11,18.72,18.93,756790,0
+AESI.US,D,20240805,000000,18.02,18.355,17.49,18.13,899736,0
+AESI.US,D,20240806,000000,18.44,19.56,18.015,19.15,1868404,0
+AESI.US,D,20240807,000000,19.96,19.96,18.97,19.16,927139,0
+AESI.US,D,20240808,000000,19.16,20.04,19.1,19.96,669888,0
+AESI.US,D,20240809,000000,19.92,20.0849,19.51,19.51,504563,0
+AESI.US,D,20240812,000000,19.57,20.1,19.53,19.86,405691,0
+AESI.US,D,20240813,000000,19.86,19.88,19.3001,19.53,473086,0
+AESI.US,D,20240814,000000,19.73,19.75,19.465,19.52,326084,0
+AESI.US,D,20240815,000000,19.62,20.34,19.55,20.12,430997,0
+AESI.US,D,20240816,000000,20.06,20.32,19.9617,20.14,362826,0
+AESI.US,D,20240819,000000,20.24,20.44,20.03,20.31,313451,0
+AESI.US,D,20240820,000000,20.26,20.285,19.51,19.99,782983,0
+AESI.US,D,20240821,000000,20.11,20.28,19.87,20.17,549819,0
+AESI.US,D,20240822,000000,20.27,20.4,19.86,19.95,573948,0
+AESI.US,D,20240823,000000,20.26,21.22,20.2,21.1,505164,0
+AESI.US,D,20240826,000000,21.4,21.8,21.33,21.44,670024,0
+AESI.US,D,20240827,000000,21.24,21.67,21.21,21.53,1062553,0
+AESI.US,D,20240828,000000,21.22,21.305,20.72,20.74,812880,0
+AESI.US,D,20240829,000000,20.86,21.21,20.61,21.01,395745,0
+AESI.US,D,20240830,000000,20.82,21.125,20.72,21.09,554794,0
+AESI.US,D,20240903,000000,20.62,20.89,20.07,20.32,768329,0
+AESI.US,D,20240904,000000,20.37,20.565,20.02,20.04,654170,0
+AESI.US,D,20240905,000000,20.31,20.47,19.85,20.45,1067315,0
+AESI.US,D,20240906,000000,20.44,21.04,20.22,20.22,1476504,0
+AESI.US,D,20240909,000000,20.25,20.5,19.84,19.88,1186164,0
+AESI.US,D,20240910,000000,19.95,20.26,19.31,19.9,1184134,0
+AESI.US,D,20240911,000000,19.9,20.04,19.34,19.81,571390,0
+AESI.US,D,20240912,000000,20,20.38,19.83,20.16,544908,0
+AESI.US,D,20240913,000000,20.48,20.91,20.385,20.64,514354,0
+AESI.US,D,20240916,000000,20.86,21.38,20.65,21.37,575394,0
+AESI.US,D,20240917,000000,21.42,21.94,21.4,21.76,637828,0
+AESI.US,D,20240918,000000,21.72,22.39,21.55,21.71,831492,0
+AESI.US,D,20240919,000000,22.35,22.46,21.93,22.28,343918,0
+AESI.US,D,20240920,000000,22.35,23.12,22.01,22.66,1244422,0
+AESI.US,D,20240923,000000,22.81,23.3,22.805,23.23,599422,0
+AESI.US,D,20240924,000000,23.68,23.717,23.1,23.12,457086,0
+AESI.US,D,20240925,000000,22.88,23.005,22.621,22.71,641168,0
+AESI.US,D,20240926,000000,22.17,22.445,21.1205,21.28,929694,0
+AESI.US,D,20240927,000000,21.53,21.77,21.16,21.41,718251,0
+AESI.US,D,20240930,000000,21.29,21.81,21.2299,21.8,610459,0
+AESI.US,D,20241001,000000,21.7,22.03,21.4724,21.89,526925,0
+AESI.US,D,20241002,000000,22.37,22.5826,22.01,22.29,558760,0
+AESI.US,D,20241003,000000,22.09,22.59,21.25,22.44,1028461,0
+AESI.US,D,20241004,000000,22.8,23.3,22.43,22.71,657728,0
+AESI.US,D,20241007,000000,22.83,22.83,22.285,22.62,568606,0
+AESI.US,D,20241008,000000,22.34,22.38,21.77,21.8,540522,0
+AESI.US,D,20241009,000000,21.54,22.1,21.44,21.65,456701,0
+AESI.US,D,20241010,000000,20.7,20.85,19.47,20.58,3557474,0
+AESI.US,D,20241011,000000,20.17,20.91,20.17,20.45,1021863,0
+AESI.US,D,20241014,000000,20.17,20.6,19.99,20.4,663316,0
+AESI.US,D,20241015,000000,19.73,20.245,19.72,19.98,674851,0
+AESI.US,D,20241016,000000,20.43,20.62,19.93,20.37,1115860,0
+AESI.US,D,20241017,000000,20.27,20.43,19.68,20.02,985225,0
+AESI.US,D,20241018,000000,20.06,20.11,19.58,19.94,788124,0
+AESI.US,D,20241021,000000,20.11,20.3,19.81,19.86,902401,0
+AESI.US,D,20241022,000000,19.95,20.395,19.72,20.28,782290,0
+AESI.US,D,20241023,000000,20.18,20.3799,19.72,19.75,981504,0
+AESI.US,D,20241024,000000,19.88,19.9761,19.33,19.63,950758,0
+AESI.US,D,20241025,000000,19.89,20.215,19.68,20.03,1151007,0
+AESI.US,D,20241028,000000,19.65,20.16,19.63,20.02,771287,0
+AESI.US,D,20241029,000000,20.88,22.055,20.08,20.37,2796517,0
+AESI.US,D,20241030,000000,20.25,20.645,19.82,19.84,730135,0
+AESI.US,D,20241031,000000,19.97,20.12,19.33,19.57,760955,0
+AESI.US,D,20241101,000000,19.87,19.89,19.15,19.16,885705,0
+AESI.US,D,20241104,000000,19.33,20.2,19.11,19.96,1205001,0
+AESI.US,D,20241105,000000,20.17,20.41,19.89,20.18,676018,0
+AESI.US,D,20241106,000000,20.95,21.69,20.86,21.43,2448995,0
+AESI.US,D,20241107,000000,20.52,20.79,20.19,20.6,1172502,0
+AESI.US,D,20241108,000000,20.72,20.96,20.52,20.64,860258,0
+AESI.US,D,20241111,000000,20.5699,22.1199,20.5699,22.01,1090830,0
+AESI.US,D,20241112,000000,21.21,21.67,21.01,21.5,1134719,0
+AESI.US,D,20241113,000000,21.46,21.55,20.93,21.12,637161,0
+AESI.US,D,20241114,000000,21,21.1557,20.13,20.25,981571,0
+AESI.US,D,20241115,000000,20.41,20.88,19.815,19.95,729550,0
+AESI.US,D,20241118,000000,20.15,21.07,20.13,20.93,645531,0
+AESI.US,D,20241119,000000,20.79,21.06,20.56,20.92,400971,0
+AESI.US,D,20241120,000000,21.02,21.305,20.61,21.21,586091,0
+AESI.US,D,20241121,000000,21.3587,21.73,21.21,21.51,419566,0
+AESI.US,D,20241122,000000,23.85,23.99,23.25,23.59,4675272,0
+AESI.US,D,20241125,000000,24.09,24.34,23.285,23.72,13049863,0
+AESI.US,D,20241126,000000,23.885,23.97,23.14,23.55,1780423,0
+AESI.US,D,20241127,000000,23.63,24.1,23.185,23.42,914870,0
+AESI.US,D,20241129,000000,23.59,23.74,23.18,23.57,701255,0
+AESI.US,D,20241202,000000,23.72,23.72,22.87,23.44,1081327,0
+AESI.US,D,20241203,000000,23.44,24.19,23.2901,24.01,1234659,0
+AESI.US,D,20241204,000000,24.01,24.24,23.19,23.47,997357,0
+AESI.US,D,20241205,000000,23.63,24.07,23.1204,23.41,973861,0
+AESI.US,D,20241206,000000,23.35,23.35,22.28,22.37,991550,0
+AESI.US,D,20241209,000000,22.575,23.32,22.51,22.7,650930,0
+AESI.US,D,20241210,000000,23.09,23.82,22.6,23.23,1196974,0
+AESI.US,D,20241211,000000,23.405,23.6,22.58,22.8,1459271,0
+AESI.US,D,20241212,000000,22.945,23.14,22.2,22.62,846883,0
+AESI.US,D,20241213,000000,22.64,23.23,22.57,23.16,1099866,0
+AESI.US,D,20241216,000000,23.12,23.41,22.86,23.01,1007460,0
+AESI.US,D,20241217,000000,22.785,22.945,22.32,22.5,849755,0
+AESI.US,D,20241218,000000,22.5,22.98,21.26,21.43,1013137,0
+AESI.US,D,20241219,000000,21.61,22.39,21.181,21.33,1121465,0
+AESI.US,D,20241220,000000,21.125,21.56,21.03,21.44,2035436,0
+AESI.US,D,20241223,000000,21.24,21.81,21.2,21.71,769371,0
+AESI.US,D,20241224,000000,21.68,22.22,21.59,22.22,238289,0
+AESI.US,D,20241226,000000,22.11,22.53,21.83,22.24,447410,0
+AESI.US,D,20241227,000000,22.27,22.38,21.92,21.98,320337,0
+AESI.US,D,20241230,000000,22,22.555,21.75,22.32,415575,0
+AESI.US,D,20241231,000000,22.6,23.01,22.17,22.18,915617,0
+AESI.US,D,20250102,000000,22.48,23.12,22.37,22.99,452315,0
+AESI.US,D,20250103,000000,23.17,23.35,22.89,22.98,433982,0
+AESI.US,D,20250106,000000,23.05,23.05,22.13,22.24,745820,0
+AESI.US,D,20250107,000000,22.43,22.76,22.11,22.41,845811,0
+AESI.US,D,20250108,000000,22.17,22.368,21.58,21.93,858978,0
+AESI.US,D,20250110,000000,22.18,22.55,21.57,21.76,616766,0
+AESI.US,D,20250113,000000,21.49,21.83,21.31,21.68,1180633,0
+AESI.US,D,20250114,000000,22.19,22.75,21.98,22.75,864264,0
+AESI.US,D,20250115,000000,23.06,24.09,22.69,23.93,1132707,0
+AESI.US,D,20250116,000000,23.84,24.8165,23.8,24.63,1459594,0
+AESI.US,D,20250117,000000,24.66,25.38,24.17,24.2,2093662,0
+AESI.US,D,20250121,000000,24.27,24.6,23.69,24.11,1147325,0
+AESI.US,D,20250122,000000,23.815,24.15,23.5702,23.7,792929,0
+AESI.US,D,20250123,000000,23.77,24.225,23.635,23.89,480407,0
+AESI.US,D,20250124,000000,24.11,24.37,23.72,23.92,727206,0
+AESI.US,D,20250127,000000,23.645,24.93,23.51,24.69,1930177,0
+AESI.US,D,20250128,000000,24.9,26.86,24.63,25.02,2904968,0
+AESI.US,D,20250129,000000,25.1,25.29,24.53,25.02,952282,0
+AESI.US,D,20250130,000000,25.3,25.44,24.71,25.02,1249519,0
+AESI.US,D,20250131,000000,24.14,24.14,22.8751,22.96,8121945,0
+AESI.US,D,20250203,000000,22.8,23.03,22.17,22.26,5501051,0
+AESI.US,D,20250204,000000,22.4,22.61,21.87,22.39,1971845,0
+AESI.US,D,20250205,000000,22.26,22.535,21.8002,21.84,1564499,0
+AESI.US,D,20250206,000000,22.4,22.4,21.45,21.71,2116614,0
+AESI.US,D,20250207,000000,21.6,21.87,20.735,21.05,2126197,0
+AESI.US,D,20250210,000000,21.3544,21.88,20.99,21.84,1135889,0
+AESI.US,D,20250211,000000,21.9,22.23,21.59,21.77,1014909,0
+AESI.US,D,20250212,000000,21.12,21.53,20.9,20.99,1070136,0
+AESI.US,D,20250213,000000,20.91,21.2011,20.77,21.06,1024862,0
+AESI.US,D,20250214,000000,21.25,21.99,21.1963,21.87,1536899,0
+AESI.US,D,20250218,000000,22.04,22.74,21.81,22.22,1529494,0
+AESI.US,D,20250219,000000,22.185,22.56,21.64,21.86,1298938,0
+AESI.US,D,20250220,000000,22.04,22.34,21.76,21.81,1277325,0
+AESI.US,D,20250221,000000,21.71,21.78,20.29,20.63,1602526,0
+AESI.US,D,20250224,000000,21.1552,21.17,20.4775,20.6,1317493,0
+AESI.US,D,20250225,000000,20.8,20.96,19.04,19.42,3253086,0
+AESI.US,D,20250226,000000,19.33,19.585,18.93,19.35,1696259,0
+AESI.US,D,20250227,000000,19.14,19.78,18.81,19.53,1463074,0
+AESI.US,D,20250228,000000,19.493,19.825,19.2,19.38,1506901,0
+AESI.US,D,20250303,000000,19.44,19.7,18,18.02,1723776,0
+AESI.US,D,20250304,000000,17.88,18.24,17.26,17.85,1494363,0
+AESI.US,D,20250305,000000,17.81,17.9,17.02,17.53,1916391,0
+AESI.US,D,20250306,000000,17.355,17.53,16.98,17.26,1310685,0
+AESI.US,D,20250307,000000,17.2264,17.97,17.14,17.7,1256838,0
+AESI.US,D,20250310,000000,17.48,18.06,17.2834,17.62,2042563,0
+AESI.US,D,20250311,000000,17.845,18.15,17.19,17.47,1447414,0
+AESI.US,D,20250312,000000,17.89,18.04,17.4141,17.55,1528679,0
+AESI.US,D,20250313,000000,17.69,17.96,17.11,17.26,1435466,0
+AESI.US,D,20250314,000000,17.492,17.9,17.28,17.72,928923,0
+AESI.US,D,20250317,000000,17.73,18.08,17.41,18.02,1577219,0
+AESI.US,D,20250318,000000,18.2,18.253,17.77,18.11,1164961,0
+AESI.US,D,20250319,000000,18.15,18.65,18,18.37,1425775,0
+AESI.US,D,20250320,000000,18.3,18.535,17.98,18.32,1188538,0
+AESI.US,D,20250321,000000,18.27,18.33,17.86,18.09,8552855,0
+AESI.US,D,20250324,000000,18.32,18.61,18.27,18.54,1033503,0
+AESI.US,D,20250325,000000,18.68,18.84,18.46,18.54,958605,0
+AESI.US,D,20250326,000000,18.795,18.9999,18.24,18.28,805161,0
+AESI.US,D,20250327,000000,18.21,18.33,17.97,18.08,1238939,0
+AESI.US,D,20250328,000000,18.2,18.2,17.53,17.8,1474938,0
+AESI.US,D,20250331,000000,17.54,17.98,17.32,17.84,1653619,0
+AESI.US,D,20250401,000000,17.67,18.175,17.35,18.11,1394935,0
+AESI.US,D,20250402,000000,18.34,18.5496,17.75,18.4,1156973,0
+AESI.US,D,20250403,000000,17.45,17.672,15.7125,15.81,2068227,0
+AESI.US,D,20250404,000000,15.17,15.17,13.135,13.8,3143949,0
+AESI.US,D,20250407,000000,13.04,14.62,12.78,13.83,2891602,0
+AESI.US,D,20250408,000000,14.5442,14.57,12.69,12.93,2395759,0
+AESI.US,D,20250409,000000,12.695,14.746,12.41,14.66,2444156,0
+AESI.US,D,20250410,000000,13.84,14.155,13.17,13.44,3271396,0
+AESI.US,D,20250411,000000,13.575,13.86,13,13.78,1383370,0
+AESI.US,D,20250414,000000,14.2,14.205,13.37,13.55,1946910,0
+AESI.US,D,20250415,000000,13.5724,13.66,13.24,13.38,1057104,0
+AESI.US,D,20250416,000000,13.49,14.205,13.4,13.66,3098676,0
+AESI.US,D,20250417,000000,13.82,14.43,13.75,14.13,993182,0
+AESI.US,D,20250421,000000,13.92,14.0695,13.51,13.67,2426484,0
+AESI.US,D,20250422,000000,13.82,13.823,13.3,13.66,1339209,0
+AESI.US,D,20250423,000000,14.03,14.3423,13.51,13.77,1602958,0
+AESI.US,D,20250424,000000,14,14.25,13.88,14.16,1067621,0
+AESI.US,D,20250425,000000,13.96,14.38,13.82,14.25,969650,0
+AESI.US,D,20250428,000000,14.3768,14.7,14.26,14.39,1259749,0
+AESI.US,D,20250429,000000,14.3,14.48,14.13,14.3,1272434,0
+AESI.US,D,20250430,000000,14.04,14.04,13.42,13.53,1737775,0
+AESI.US,D,20250501,000000,13.53,14.265,13.53,14.05,1299576,0
+AESI.US,D,20250502,000000,14.33,14.555,14.12,14.46,793325,0
+AESI.US,D,20250505,000000,14.155,14.29,13.9505,14.07,1472804,0
+AESI.US,D,20250506,000000,13.735,13.75,12.375,12.58,5319023,0
+AESI.US,D,20250507,000000,12.705,12.715,11.9,11.95,3099912,0
+AESI.US,D,20250508,000000,12.1,12.4,11.76,12.25,2650787,0
+AESI.US,D,20250509,000000,12.5082,12.69,12.3,12.57,1847227,0
+AESI.US,D,20250512,000000,13.28,13.65,13,13.23,2649841,0
+AESI.US,D,20250513,000000,13.245,13.49,13.05,13.36,1827394,0
+AESI.US,D,20250514,000000,13.21,13.56,13.15,13.24,2221038,0
+AESI.US,D,20250515,000000,12.92,13.07,12.66,12.77,2105792,0
+AESI.US,D,20250516,000000,12.92,13.62,12.74,13.48,3170382,0
+AESI.US,D,20250519,000000,13.33,13.36,13.16,13.22,1321663,0
+AESI.US,D,20250520,000000,13.2,13.27,13.01,13.13,1393105,0
+AESI.US,D,20250521,000000,13.13,13.29,12.61,12.62,2210999,0
+AESI.US,D,20250522,000000,12.56,12.66,12.2,12.55,1689750,0
+AESI.US,D,20250523,000000,12.34,12.54,12.2,12.41,1798570,0
+AESI.US,D,20250527,000000,12.59,12.63,12.33,12.6,1443104,0
+AESI.US,D,20250528,000000,12.84,12.901,12.4,12.45,1404856,0
+AESI.US,D,20250529,000000,12.66,12.7275,12.3,12.43,1490835,0
+AESI.US,D,20250530,000000,12.39,12.39,12.035,12.15,1410007,0
+AESI.US,D,20250602,000000,12.41,12.61,12.065,12.24,1196901,0
+AESI.US,D,20250603,000000,12.35,13.12,12.01,12.96,1988815,0
+AESI.US,D,20250604,000000,13,13.3,12.76,12.98,3344929,0
+AESI.US,D,20250605,000000,13.09,13.09,12.58,12.75,1900241,0
+AESI.US,D,20250606,000000,13.25,13.31,12.96,13.12,1507105,0
+AESI.US,D,20250609,000000,13.385,13.71,13.25,13.46,1391175,0
+AESI.US,D,20250610,000000,13.81,14.5,13.7911,14.31,1880518,0
+AESI.US,D,20250611,000000,14.46,14.57,14.205,14.38,1431680,0
+AESI.US,D,20250612,000000,14.205,14.44,13.9148,14.4,1182149,0
+AESI.US,D,20250613,000000,14.66,14.8569,14.35,14.65,1803385,0
+AESI.US,D,20250616,000000,14.685,14.685,14.25,14.42,1764066,0
+AESI.US,D,20250617,000000,14.6577,14.925,14.45,14.62,1565025,0
+AESI.US,D,20250618,000000,14.72,14.9223,14.55,14.57,1108927,0
+AESI.US,D,20250620,000000,14.63,14.86,14.39,14.4,2350973,0
+AESI.US,D,20250623,000000,14.39,14.48,13.65,13.74,1687081,0
+AESI.US,D,20250624,000000,13.665,13.825,13.54,13.56,1520580,0
+AESI.US,D,20250625,000000,13.55,13.6883,13.1,13.11,1809651,0
+AESI.US,D,20250626,000000,13.12,13.91,13.04,13.86,3787392,0
+AESI.US,D,20250627,000000,13.95,13.95,13.135,13.15,3713915,0
+AESI.US,D,20250630,000000,13.31,13.6,13.165,13.37,3026551,0
+AESI.US,D,20250701,000000,13.4,13.96,13.1,13.72,1738614,0
+AESI.US,D,20250702,000000,14.06,14.35,13.58,14.32,2129856,0
+AESI.US,D,20250703,000000,14.3,14.3,13.98,14.12,609641,0
+AESI.US,D,20250707,000000,13.94,14.17,13.42,13.54,1789619,0
+AESI.US,D,20250708,000000,13.765,14.49,13.64,14.43,1748880,0
+AESI.US,D,20250709,000000,14.345,14.54,14.09,14.19,1081374,0
+AESI.US,D,20250710,000000,14.18,14.39,13.99,14.26,1162672,0
+AESI.US,D,20250711,000000,14.34,14.405,14.02,14.4,877557,0
+AESI.US,D,20250714,000000,14.25,14.28,13.805,13.98,890603,0
+AESI.US,D,20250715,000000,13.895,13.9,13.29,13.35,1500870,0
+AESI.US,D,20250716,000000,13.57,13.58,13.11,13.25,968081,0
+AESI.US,D,20250717,000000,13.295,13.7103,13.13,13.61,1547349,0
+AESI.US,D,20250718,000000,13.76,13.83,13.3,13.42,922420,0
+AESI.US,D,20250721,000000,13.56,13.63,13.13,13.2,1609251,0
+AESI.US,D,20250722,000000,13.31,13.59,13.1,13.43,1474578,0
+AESI.US,D,20250723,000000,13.61,14.22,13.558,14.01,2112966,0
+AESI.US,D,20250724,000000,13.77,14.09,13.69,14.05,1169348,0
+AESI.US,D,20250725,000000,13.97,14.085,13.86,14.05,970102,0
+AESI.US,D,20250728,000000,14.21,14.485,14.06,14.18,1211223,0
+AESI.US,D,20250729,000000,14.21,14.32,13.74,13.91,879451,0
+AESI.US,D,20250730,000000,13.91,13.91,13.055,13.17,1665759,0
+AESI.US,D,20250731,000000,13.06,13.34,12.91,13,1218543,0
+AESI.US,D,20250801,000000,12.91,12.91,12.25,12.51,1784559,0
+AESI.US,D,20250804,000000,12.67,12.67,12.28,12.4,1702768,0
+AESI.US,D,20250805,000000,12.71,13.18,12.31,12.57,2479136,0
+AESI.US,D,20250806,000000,12.645,12.67,11.79,12.13,2242764,0
+AESI.US,D,20250807,000000,12.29,12.57,11.7,11.8,1574006,0
+AESI.US,D,20250808,000000,11.885,11.905,11.6,11.7,1459440,0
+AESI.US,D,20250811,000000,11.67,11.78,11.34,11.49,1504871,0
+AESI.US,D,20250812,000000,11.68,11.88,11.615,11.83,1342308,0
+AESI.US,D,20250813,000000,11.85,12.145,11.565,12.06,1924807,0
+AESI.US,D,20250814,000000,11.67,11.75,11.225,11.32,1491066,0
+AESI.US,D,20250815,000000,11.285,11.4,11.11,11.25,1547513,0
+AESI.US,D,20250818,000000,11.3,11.58,11.15,11.3,1163742,0
+AESI.US,D,20250819,000000,11.325,11.5,11.075,11.21,1186746,0
+AESI.US,D,20250820,000000,11.25,11.32,10.92,11.26,1601345,0
+AESI.US,D,20250821,000000,11.2599,11.4,11.02,11.26,1318971,0
+AESI.US,D,20250822,000000,11.37,12.098,11.31,11.83,1755963,0
+AESI.US,D,20250825,000000,11.75,11.91,11.62,11.76,1185976,0
+AESI.US,D,20250826,000000,11.7,11.8073,11.525,11.6,1316920,0
+AESI.US,D,20250827,000000,11.545,11.865,11.54,11.7,853987,0
+AESI.US,D,20250828,000000,11.778,11.7799,11.55,11.69,847931,0
+AESI.US,D,20250829,000000,11.75,11.82,11.605,11.71,1157261,0
+AESI.US,D,20250902,000000,11.645,11.7,11.21,11.32,1255894,0
+AESI.US,D,20250903,000000,11.18,11.3,10.805,10.88,2231904,0
+AESI.US,D,20250904,000000,10.92,11.22,10.79,11.15,2598183,0
+AESI.US,D,20250905,000000,11.02,11.12,10.64,10.79,2314875,0
+AESI.US,D,20250908,000000,10.95,10.9804,10.59,10.7,1333059,0
+AESI.US,D,20250909,000000,10.79,10.8932,10.4,10.47,1724789,0
+AESI.US,D,20250910,000000,10.45,10.72,10.4112,10.66,2276204,0
+AESI.US,D,20250911,000000,10.48,11.0436,10.425,10.93,1773519,0
+AESI.US,D,20250912,000000,10.95,11.04,10.745,10.8,1244190,0
+AESI.US,D,20250915,000000,10.89,11.11,10.7711,10.82,1489519,0
+AESI.US,D,20250916,000000,10.94,11.255,10.885,11.21,1580008,0
+AESI.US,D,20250917,000000,11.21,11.46,10.91,11.05,1273873,0
+AESI.US,D,20250918,000000,11.15,11.255,11.01,11.05,1324903,0
+AESI.US,D,20250919,000000,10.945,11,10.71,10.86,3232404,0
+AESI.US,D,20250922,000000,10.77,11.35,10.64,11.3,1672646,0
+AESI.US,D,20250923,000000,11.415,12.23,11.415,11.6,3193674,0
+AESI.US,D,20250924,000000,11.81,12.4,11.75,11.87,2456282,0
+AESI.US,D,20250925,000000,11.805,11.86,11.4201,11.6,1759337,0
+AESI.US,D,20250926,000000,11.66,12.08,11.61,11.9,1661339,0
+AESI.US,D,20250929,000000,11.8,11.9,11.6,11.77,1565153,0
+AESI.US,D,20250930,000000,11.66,11.66,11.2,11.37,2128675,0
+AESI.US,D,20251001,000000,11.29,11.38,10.99,11.35,1816938,0
+AESI.US,D,20251002,000000,11.175,11.36,11.035,11.27,2191661,0
+AESI.US,D,20251003,000000,11.52,11.755,11.37,11.65,1311459,0
+AESI.US,D,20251006,000000,11.7,12.1,11.6,11.9,1536005,0
+AESI.US,D,20251007,000000,11.87,12,11.435,11.52,1905538,0
+AESI.US,D,20251008,000000,11.6,11.8,11.38,11.6,2197332,0
+AESI.US,D,20251009,000000,11.272,11.56,10.99,11.07,3092368,0
+AESI.US,D,20251010,000000,10.93,11.026,10.45,10.55,2989641,0
+AESI.US,D,20251013,000000,10.58,10.9,10.43,10.84,2226100,0
+AESI.US,D,20251014,000000,10.68,10.89,10.54,10.75,1488631,0
+AESI.US,D,20251015,000000,10.905,11.15,10.67,10.67,1872870,0
+AESI.US,D,20251016,000000,10.78,10.78,10.16,10.25,2747499,0
+AESI.US,D,20251017,000000,10.15,10.375,10.0348,10.24,2302823,0
+AESI.US,D,20251020,000000,10.3,10.765,10.235,10.73,1767248,0
+AESI.US,D,20251021,000000,10.815,10.93,10.355,10.37,2013454,0
+AESI.US,D,20251022,000000,10.42,10.57,10.01,10.13,1802714,0
+AESI.US,D,20251023,000000,10.505,10.815,10.3,10.59,3413231,0
+AESI.US,D,20251024,000000,10.64,10.715,10.46,10.51,1974797,0
+AESI.US,D,20251027,000000,10.585,10.995,10.4501,10.73,2877592,0
+AESI.US,D,20251028,000000,10.6357,10.741,10.29,10.36,1398304,0
+AESI.US,D,20251029,000000,10.5,12.265,10.44,12.09,7782550,0
+AESI.US,D,20251030,000000,11.83,12.48,11.71,12.07,5972061,0
+AESI.US,D,20251031,000000,11.98,12.555,11.96,12.38,3377634,0
+AESI.US,D,20251103,000000,12.305,12.675,12.18,12.65,4745876,0
+AESI.US,D,20251104,000000,10.85,11.51,10.45,10.64,13988146,0
+AESI.US,D,20251105,000000,10.725,11.66,10.47,11.25,4805065,0
+AESI.US,D,20251106,000000,11.175,11.34,10.92,11.19,2750263,0
+AESI.US,D,20251107,000000,11.115,11.22,10.78,11.15,2195693,0
+AESI.US,D,20251110,000000,11.345,11.37,10.57,10.64,2468716,0
+AESI.US,D,20251111,000000,10.675,10.78,10.105,10.18,3180034,0
+AESI.US,D,20251112,000000,10.05,10.1,8.47,8.53,7977721,0
+AESI.US,D,20251113,000000,8.665,9.229,8.33,8.89,4733620,0
+AESI.US,D,20251114,000000,8.22,9.06,8.18,8.94,4379346,0
+AESI.US,D,20251117,000000,8.845,9.23,8.54,8.55,4231272,0
+AESI.US,D,20251118,000000,8.455,9.13,8.4,9.05,3624804,0
+AESI.US,D,20251119,000000,8.85,8.97,8.66,8.83,2416366,0
+AESI.US,D,20251120,000000,9,9.4,8.54,8.57,2756878,0
+AESI.US,D,20251121,000000,8.3,8.41,7.96,8.15,3386334,0
+AESI.US,D,20251124,000000,8.02,8.12,7.6417,8.1,3037829,0
+AESI.US,D,20251125,000000,8.05,8.41,7.9208,8.34,1737975,0
+AESI.US,D,20251126,000000,8.3,8.44,8.23,8.34,2741333,0
+AESI.US,D,20251128,000000,8.34,8.7,8.24,8.62,772563,0
+AESI.US,D,20251201,000000,8.55,8.79,8.47,8.71,2366576,0
+AESI.US,D,20251202,000000,8.65,9.03,8.5767,8.84,2316943,0
+AESI.US,D,20251203,000000,8.99,9.7,8.81,9.7,2710261,0
+AESI.US,D,20251204,000000,9.698,10.06,9.52,10.05,2995907,0
+AESI.US,D,20251205,000000,10.12,10.29,9.85,9.95,2999130,0
+AESI.US,D,20251208,000000,9.87,10.165,9.535,9.72,1790681,0
+AESI.US,D,20251209,000000,9.84,10.14,9.765,10.12,1666459,0
+AESI.US,D,20251210,000000,10.1,10.58,10.005,10.43,4017787,0
+AESI.US,D,20251211,000000,10.336,10.6,10.195,10.45,2545960,0
+AESI.US,D,20251212,000000,10.65,10.69,9.96,10.09,1732026,0
+AESI.US,D,20251215,000000,10.06,10.07,9.74,10.04,1545974,0
+AESI.US,D,20251216,000000,9.85,9.99,9.51,9.75,2918271,0
+AESI.US,D,20251217,000000,9.795,10.08,9.541,9.69,2306506,0
+AESI.US,D,20251218,000000,9.79,9.85,9.37,9.38,1510145,0
+AESI.US,D,20251219,000000,9.42,9.67,9.17,9.21,6080994,0
+AESI.US,D,20251222,000000,9.29,9.54,9.185,9.31,2982906,0
+AESI.US,D,20251223,000000,9.24,9.81,9.22,9.78,2377898,0
+AESI.US,D,20251224,000000,9.7,9.76,9.54,9.6,744008,0
+AESI.US,D,20251226,000000,9.59,9.59,9.325,9.42,1200630,0
+AESI.US,D,20251229,000000,9.435,9.75,9.435,9.54,2174369,0
+AESI.US,D,20251230,000000,9.46,9.8,9.46,9.63,2738431,0
+AESI.US,D,20251231,000000,9.55,9.671,9.355,9.42,2566238,0
+AESI.US,D,20260102,000000,9.65,9.815,9.2,9.72,3262856,0
+AESI.US,D,20260105,000000,10,10.35,9.2,9.78,2987004,0
+AESI.US,D,20260106,000000,9.83,10.08,9.57,10.01,2611674,0
+AESI.US,D,20260107,000000,10.06,10.115,9.78,9.81,1760856,0
+AESI.US,D,20260108,000000,9.81,10.6,9.8,10.3,2533236,0
+AESI.US,D,20260109,000000,10.325,10.425,10.045,10.36,1851419,0
+AESI.US,D,20260112,000000,10.42,10.8,10.29,10.73,2260076,0
+AESI.US,D,20260113,000000,10.85,10.98,10.67,10.71,1598550,0
+AESI.US,D,20260114,000000,10.88,11.225,10.62,10.68,2321388,0
+AESI.US,D,20260115,000000,10.48,11.08,10.28,10.93,1583901,0
+AESI.US,D,20260116,000000,11,11.105,10.75,11.05,1906085,0
+AESI.US,D,20260120,000000,11.06,11.22,10.8,11.18,1887582,0
+AESI.US,D,20260121,000000,11.37,11.94,11.37,11.59,1843816,0
+AESI.US,D,20260122,000000,11.74,12.14,11.61,11.82,3371507,0
+AESI.US,D,20260123,000000,12.11,12.395,11.855,11.92,1652468,0
+AESI.US,D,20260126,000000,12.045,12.045,11.38,11.5,3893464,0
+AESI.US,D,20260127,000000,11.43,11.78,11.315,11.61,2322493,0
+AESI.US,D,20260128,000000,11.82,11.95,11.2901,11.68,2785457,0
+AESI.US,D,20260129,000000,11.79,12.42,11.64,11.83,4389460,0
+AESI.US,D,20260130,000000,11.38,11.99,11.38,11.67,2612001,0
+AESI.US,D,20260202,000000,11.2706,11.85,11.25,11.77,2429677,0
+AESI.US,D,20260203,000000,11.67,12.07,11.565,12.03,2205195,0
+AESI.US,D,20260204,000000,12.08,12.145,11.51,11.86,2501046,0
+AESI.US,D,20260205,000000,11.655,11.759,10.85,11.19,2398225,0
+AESI.US,D,20260206,000000,11.13,11.94,11.13,11.75,3025229,0
+AESI.US,D,20260209,000000,11.69,11.98,11.6123,11.95,1002216,0
+AESI.US,D,20260210,000000,11.97,12,11.54,11.69,946428,0
+AESI.US,D,20260211,000000,11.82,12.1987,11.77,12.01,1388480,0
+AESI.US,D,20260212,000000,11.95,12,11.06,11.21,1203393,0
+AESI.US,D,20260213,000000,11.27,11.96,11.26,11.77,1163067,0
+AESI.US,D,20260217,000000,11.94,12.09,11.32,11.8,1852854,0
+AESI.US,D,20260218,000000,11.88,12.26,11.78,11.91,1535122,0

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

@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIQ.US,D,20250904,000000,20,20,19.6376,19.9691,43378,0
+AGIQ.US,D,20250905,000000,20.19,20.24,19.93,20.13,49817,0
+AGIQ.US,D,20250908,000000,20.32,20.33,20.23,20.2653,27072,0
+AGIQ.US,D,20250909,000000,20.35,20.4,20.16,20.3171,17965,0
+AGIQ.US,D,20250910,000000,20.54,20.6436,20.3138,20.3911,33813,0
+AGIQ.US,D,20250911,000000,20.5591,20.83,20.42,20.7861,37874,0
+AGIQ.US,D,20250912,000000,20.8,20.81,20.6207,20.6951,34027,0
+AGIQ.US,D,20250915,000000,20.85,20.97,20.75,20.9285,46561,0
+AGIQ.US,D,20250916,000000,21.01,21.06,20.85,21.0496,23694,0
+AGIQ.US,D,20250917,000000,21.039,21.08,20.64,21.0112,34807,0
+AGIQ.US,D,20250918,000000,21.33,21.63,21.32,21.6295,31550,0
+AGIQ.US,D,20250919,000000,21.78,21.87,21.662,21.8268,32566,0
+AGIQ.US,D,20250922,000000,21.85,22.04,21.76,22.01,44587,0
+AGIQ.US,D,20250923,000000,22.11,22.12,21.7613,21.849,34451,0
+AGIQ.US,D,20250924,000000,21.9355,21.9355,21.63,21.7191,21251,0
+AGIQ.US,D,20250925,000000,21.51,21.64,21.2261,21.545,14353,0
+AGIQ.US,D,20250926,000000,21.64,21.7196,21.51,21.709,8199,0
+AGIQ.US,D,20250929,000000,21.9799,21.98,21.8035,21.8065,16125,0
+AGIQ.US,D,20250930,000000,21.928,22.022,21.76,22.022,14170,0
+AGIQ.US,D,20251001,000000,22.02,22.3895,21.989,22.3877,15784,0
+AGIQ.US,D,20251002,000000,22.63,22.64,22.3569,22.4602,19526,0
+AGIQ.US,D,20251003,000000,22.65,22.6745,22.455,22.4841,14883,0
+AGIQ.US,D,20251006,000000,22.8299,22.935,22.73,22.832,23528,0
+AGIQ.US,D,20251007,000000,22.9599,22.9993,22.43,22.5279,20160,0
+AGIQ.US,D,20251008,000000,22.6095,22.9737,22.6095,22.9737,12884,0
+AGIQ.US,D,20251009,000000,23.04,23.04,22.825,22.9495,16492,0
+AGIQ.US,D,20251010,000000,22.95,23.06,22.02,22.0348,21972,0
+AGIQ.US,D,20251013,000000,22.3101,22.56,22.3101,22.5063,12210,0
+AGIQ.US,D,20251014,000000,22.03,22.45,21.85,22.2017,12228,0
+AGIQ.US,D,20251015,000000,22.4999,22.5738,22.0508,22.2447,11343,0
+AGIQ.US,D,20251016,000000,22.58,22.58,22.095,22.1826,6816,0
+AGIQ.US,D,20251017,000000,22.06,22.2,21.96,22.0632,9891,0
+AGIQ.US,D,20251020,000000,22.44,22.62,22.35,22.5896,19907,0
+AGIQ.US,D,20251021,000000,22.58,22.89,22.55,22.84,13995,0
+AGIQ.US,D,20251022,000000,22.97,22.98,22.3,22.551,21305,0
+AGIQ.US,D,20251023,000000,22.525,23.0996,22.525,23.0769,23474,0
+AGIQ.US,D,20251024,000000,23.36,23.36,23.17,23.235,42081,0
+AGIQ.US,D,20251027,000000,23.6188,23.75,23.49,23.6554,24732,0
+AGIQ.US,D,20251028,000000,23.7,23.73,23.5799,23.5805,32352,0
+AGIQ.US,D,20251029,000000,23.76,24.05,23.73,23.92,48479,0
+AGIQ.US,D,20251030,000000,23.775,23.99,23.71,23.745,21676,0
+AGIQ.US,D,20251031,000000,24.009,24.3093,23.98,24.2794,30289,0
+AGIQ.US,D,20251103,000000,24.385,24.45,24.04,24.32,48472,0
+AGIQ.US,D,20251104,000000,23.8,24.07,23.51,23.58,47775,0
+AGIQ.US,D,20251105,000000,23.51,23.72,23.35,23.583,12707,0
+AGIQ.US,D,20251106,000000,23.46,23.56,22.7565,22.94,27556,0
+AGIQ.US,D,20251107,000000,22.7,23,22.4516,22.97,17127,0
+AGIQ.US,D,20251110,000000,23.45,23.5377,23.21,23.5377,9476,0
+AGIQ.US,D,20251111,000000,23.44,23.46,23.2855,23.3632,4485,0
+AGIQ.US,D,20251112,000000,23.4804,23.51,23.21,23.2788,11649,0
+AGIQ.US,D,20251113,000000,23.12,23.13,22.4,22.4311,13765,0
+AGIQ.US,D,20251114,000000,22.06,22.7325,21.9,22.4892,13817,0
+AGIQ.US,D,20251117,000000,22.4,22.4398,21.95,22.0916,12552,0
+AGIQ.US,D,20251118,000000,21.82,22.05,21.64,21.85,24468,0
+AGIQ.US,D,20251119,000000,21.86,22.084,21.78,21.9486,12501,0
+AGIQ.US,D,20251120,000000,22.498,22.5026,21.24,21.2812,16246,0
+AGIQ.US,D,20251121,000000,21.36,21.68,20.93,21.4621,13945,0
+AGIQ.US,D,20251124,000000,21.68,22.06,21.64,21.9868,12028,0
+AGIQ.US,D,20251125,000000,21.972,22.4,21.82,22.3614,13933,0
+AGIQ.US,D,20251126,000000,22.3316,22.51,22.3201,22.4361,7712,0
+AGIQ.US,D,20251128,000000,22.56,22.5992,22.49,22.5758,4176,0
+AGIQ.US,D,20251201,000000,22.41,22.56,22.38,22.3991,9728,0
+AGIQ.US,D,20251202,000000,22.64,22.7466,22.48,22.5544,7696,0
+AGIQ.US,D,20251203,000000,22.4985,22.9654,22.4985,22.9654,7404,0
+AGIQ.US,D,20251204,000000,23.05,23.31,23,23.306,10906,0
+AGIQ.US,D,20251205,000000,23.38,23.51,23.332,23.3973,7155,0
+AGIQ.US,D,20251208,000000,23.48,23.48,23.32,23.37,7551,0
+AGIQ.US,D,20251209,000000,23.42,23.48,23.3,23.3575,3203,0
+AGIQ.US,D,20251210,000000,23.26,23.588,23.2182,23.4992,5732,0
+AGIQ.US,D,20251211,000000,23.43,23.5885,23.2555,23.51,7930,0
+AGIQ.US,D,20251212,000000,23.519,23.57,22.99,23.0971,6043,0
+AGIQ.US,D,20251215,000000,23.1954,23.32,22.8769,22.8769,5159,0
+AGIQ.US,D,20251216,000000,22.92,22.99,22.71,22.9352,6116,0
+AGIQ.US,D,20251217,000000,22.9515,23.06,22.3701,22.3719,5445,0
+AGIQ.US,D,20251218,000000,22.75,22.789,22.6922,22.6922,2077,0
+AGIQ.US,D,20251219,000000,22.9252,23.1314,22.82,23.0882,5756,0
+AGIQ.US,D,20251222,000000,23.35,23.38,23.264,23.3311,5877,0
+AGIQ.US,D,20251223,000000,23.155,23.3009,23.15,23.2902,2004,0
+AGIQ.US,D,20251224,000000,23.209,23.29,23.191,23.2632,2965,0
+AGIQ.US,D,20251226,000000,23.2823,23.38,23.2586,23.2586,2713,0
+AGIQ.US,D,20251229,000000,23.1,23.1424,23.04,23.0809,7030,0
+AGIQ.US,D,20251230,000000,22.995,23.14,22.9751,22.9751,3021,0
+AGIQ.US,D,20251231,000000,22.97,23,22.7295,22.7295,12528,0
+AGIQ.US,D,20260102,000000,23.09,23.09,22.655,22.82,7700,0
+AGIQ.US,D,20260105,000000,23.1099,23.39,23.086,23.35,5621,0
+AGIQ.US,D,20260106,000000,23.398,23.68,23.32,23.6743,7063,0
+AGIQ.US,D,20260107,000000,23.78,23.89,23.67,23.74,14421,0
+AGIQ.US,D,20260108,000000,23.72,23.75,23.52,23.53,5513,0
+AGIQ.US,D,20260109,000000,23.5799,23.64,23.5799,23.61,7357,0
+AGIQ.US,D,20260112,000000,23.65,23.83,23.52,23.799,6300,0
+AGIQ.US,D,20260113,000000,23.84,23.84,23.53,23.66,10464,0
+AGIQ.US,D,20260114,000000,23.57,23.57,23.3492,23.55,3736,0
+AGIQ.US,D,20260115,000000,23.66,23.69,23.475,23.49,11019,0
+AGIQ.US,D,20260116,000000,23.61,23.66,23.29,23.29,9911,0
+AGIQ.US,D,20260120,000000,22.95,23.08,22.701,22.73,13798,0
+AGIQ.US,D,20260121,000000,22.98,23.15,22.68,23.08,19407,0
+AGIQ.US,D,20260122,000000,23.33,23.43,23.31,23.35,5856,0
+AGIQ.US,D,20260123,000000,23.28,23.49,23.2201,23.24,6663,0
+AGIQ.US,D,20260126,000000,23.24,23.41,23.11,23.3411,10621,0
+AGIQ.US,D,20260127,000000,23.3816,23.5,23.375,23.4,5540,0
+AGIQ.US,D,20260128,000000,23.462,23.462,23.34,23.34,2783,0
+AGIQ.US,D,20260129,000000,23.32,23.34,22.5,22.85,7690,0
+AGIQ.US,D,20260130,000000,22.6801,22.75,22.44,22.48,8270,0
+AGIQ.US,D,20260202,000000,22.33,22.49,22.28,22.28,7361,0
+AGIQ.US,D,20260203,000000,22.46,22.46,21.855,22.2,11684,0
+AGIQ.US,D,20260204,000000,22.0104,22.0104,21.36,21.64,7926,0
+AGIQ.US,D,20260205,000000,21.2988,21.44,20.86,20.92,16761,0
+AGIQ.US,D,20260206,000000,21.27,21.73,21.208,21.7264,5098,0
+AGIQ.US,D,20260209,000000,21.65,22.1991,21.65,22.17,11366,0
+AGIQ.US,D,20260210,000000,22.22,22.315,22.15,22.15,6335,0
+AGIQ.US,D,20260211,000000,22.225,22.42,21.86,21.96,8861,0
+AGIQ.US,D,20260212,000000,21.99,21.99,21.2504,21.43,12939,0
+AGIQ.US,D,20260213,000000,21.585,21.8991,21.45,21.68,3525,0
+AGIQ.US,D,20260217,000000,21.65,21.7,21.27,21.56,11355,0
+AGIQ.US,D,20260218,000000,21.545,21.9364,21.45,21.8,8946,0

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

@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPX.US,D,20220916,000000,15.73,16.8,7.9,8.3,6142928,0
+AMPX.US,D,20220919,000000,8.4,9.15,5.64,5.9,1139674,0
+AMPX.US,D,20220920,000000,5.7,14,5.66,11,28643907,0
+AMPX.US,D,20220921,000000,9.6,10.3988,7.5,9.45,3518537,0
+AMPX.US,D,20220922,000000,9.78,12.5,9.014,11.54,9096046,0
+AMPX.US,D,20220923,000000,11.05,15.39,10.42,12.94,13147075,0
+AMPX.US,D,20220926,000000,12.31,13.7,11.12,12.75,2724055,0
+AMPX.US,D,20220927,000000,12.87,13.55,11.69,11.91,1118069,0
+AMPX.US,D,20220928,000000,11.2,11.75,9.9117,10.84,757329,0
+AMPX.US,D,20220929,000000,10.61,10.8399,9.43,9.62,223195,0
+AMPX.US,D,20220930,000000,9.61,10.29,9.15,9.2242,250722,0
+AMPX.US,D,20221003,000000,9,9.5099,8.65,8.83,194766,0
+AMPX.US,D,20221004,000000,8.8,9.81,8.8,9.39,248268,0
+AMPX.US,D,20221005,000000,9.1,9.6,8.75,8.91,237713,0
+AMPX.US,D,20221006,000000,9.06,9.25,8.0085,8.06,420328,0
+AMPX.US,D,20221007,000000,8.21,8.45,6.76,6.99,352257,0
+AMPX.US,D,20221010,000000,7.13,7.9,6.81,7.49,318981,0
+AMPX.US,D,20221011,000000,7.69,9.1,7.2,7.2,677998,0
+AMPX.US,D,20221012,000000,7.39,7.4,6.62,7.12,133990,0
+AMPX.US,D,20221013,000000,7.15,7.37,6.7,6.95,139324,0
+AMPX.US,D,20221014,000000,7.01,7.47,6.61,6.65,161807,0
+AMPX.US,D,20221017,000000,6.59,6.6887,6,6.08,273256,0
+AMPX.US,D,20221018,000000,6,6.32,6,6.21,98238,0
+AMPX.US,D,20221019,000000,6.36,11.52,6.2793,11.01,16282477,0
+AMPX.US,D,20221020,000000,10.91,11.14,8.77,9.45,7915742,0
+AMPX.US,D,20221021,000000,9.5,12.49,8.7,11.11,9405259,0
+AMPX.US,D,20221024,000000,10.89,12.55,10.67,11.65,5012102,0
+AMPX.US,D,20221025,000000,11.38,12.24,10.56,11.2,1827449,0
+AMPX.US,D,20221026,000000,11.38,12.15,11.1,12.15,1458419,0
+AMPX.US,D,20221027,000000,11.71,12.2184,10.77,10.97,1575872,0
+AMPX.US,D,20221028,000000,11.24,11.84,10.95,11.39,421891,0
+AMPX.US,D,20221031,000000,11.38,11.65,11.06,11.51,272283,0
+AMPX.US,D,20221101,000000,11.78,12.25,10.99,11.74,964354,0
+AMPX.US,D,20221102,000000,11.87,11.9,10.51,10.68,490021,0
+AMPX.US,D,20221103,000000,10.7,11.0398,10.22,10.48,223884,0
+AMPX.US,D,20221104,000000,10.8,10.8,9.76,9.8,225127,0
+AMPX.US,D,20221107,000000,9.96,10.3,9.53,10.07,126970,0
+AMPX.US,D,20221108,000000,9.77,10.94,9.77,10.86,209273,0
+AMPX.US,D,20221109,000000,10.75,10.75,9.89,10.01,128746,0
+AMPX.US,D,20221110,000000,10.18,10.6,10.06,10.5,112495,0
+AMPX.US,D,20221111,000000,10.1,11.1,10.1,10.94,233105,0
+AMPX.US,D,20221114,000000,10.72,11.11,10.6,10.88,154756,0
+AMPX.US,D,20221115,000000,10.8,10.99,9.81,10.01,199914,0
+AMPX.US,D,20221116,000000,9.95,10.65,9.75,10.54,117723,0
+AMPX.US,D,20221117,000000,10.22,10.42,9.95,10.26,103071,0
+AMPX.US,D,20221118,000000,10.56,10.7699,10.03,10.26,111494,0
+AMPX.US,D,20221121,000000,10.11,10.58,10.11,10.33,83419,0
+AMPX.US,D,20221122,000000,10.4,10.98,10.3,10.48,258834,0
+AMPX.US,D,20221123,000000,10.48,10.96,10.48,10.7,60984,0
+AMPX.US,D,20221125,000000,10.59,10.86,10.59,10.8,24632,0
+AMPX.US,D,20221128,000000,10.59,10.98,10.28,10.4,109635,0
+AMPX.US,D,20221129,000000,10.25,10.84,9.96,10.2,131161,0
+AMPX.US,D,20221130,000000,10.01,10.5,10.01,10.26,89144,0
+AMPX.US,D,20221201,000000,10.44,10.49,9.8138,10.23,144907,0
+AMPX.US,D,20221202,000000,10.54,10.54,9.97,10.31,46022,0
+AMPX.US,D,20221205,000000,9.6,9.7,7.23,7.51,890400,0
+AMPX.US,D,20221206,000000,7.5,7.79,6.8,7.2,378726,0
+AMPX.US,D,20221207,000000,7.02,7.6,6.88,7.6,226404,0
+AMPX.US,D,20221208,000000,7.67,7.69,6.915,7.01,197979,0
+AMPX.US,D,20221209,000000,7.2,7.5,6.91,7.39,88652,0
+AMPX.US,D,20221212,000000,7.42,7.42,6.95,7.07,76470,0
+AMPX.US,D,20221213,000000,7.49,7.49,6.74,6.93,140985,0
+AMPX.US,D,20221214,000000,7.14,7.39,7,7.2,89497,0
+AMPX.US,D,20221215,000000,7.11,7.44,7.07,7.22,82244,0
+AMPX.US,D,20221216,000000,7.18,8.36,7.18,8.36,989066,0
+AMPX.US,D,20221219,000000,8.04,9.025,7.53,8.71,315140,0
+AMPX.US,D,20221220,000000,8.7,8.81,8.45,8.8,97694,0
+AMPX.US,D,20221221,000000,8.84,9.55,8.7203,8.95,210992,0
+AMPX.US,D,20221222,000000,8.55,8.55,7,7.1,358972,0
+AMPX.US,D,20221223,000000,7.34,7.92,7.11,7.87,168945,0
+AMPX.US,D,20221227,000000,8.01,8.03,7.35,7.42,67072,0
+AMPX.US,D,20221228,000000,7.35,8.25,7.35,7.98,159856,0
+AMPX.US,D,20221229,000000,8,8.17,7.86,8,73044,0
+AMPX.US,D,20221230,000000,7.97,8.15,7.64,7.93,54058,0
+AMPX.US,D,20230103,000000,7.76,8.04,7.1325,7.27,202310,0
+AMPX.US,D,20230104,000000,7.22,7.41,7.1,7.28,122343,0
+AMPX.US,D,20230105,000000,7.08,7.38,6.4,6.45,210133,0
+AMPX.US,D,20230106,000000,6.49,6.59,6.23,6.47,130170,0
+AMPX.US,D,20230109,000000,6.5,6.5966,6.01,6.15,149940,0
+AMPX.US,D,20230110,000000,6.15,6.31,5.86,5.96,142360,0
+AMPX.US,D,20230111,000000,6,6.09,5.7,5.86,130628,0
+AMPX.US,D,20230112,000000,5.87,6.01,5.62,5.82,117845,0
+AMPX.US,D,20230113,000000,5.8,6.16,5.65,6.15,89168,0
+AMPX.US,D,20230117,000000,6.16,6.44,6.0101,6.26,75616,0
+AMPX.US,D,20230118,000000,6.28,6.5,6.06,6.12,102360,0
+AMPX.US,D,20230119,000000,6.08,6.2499,5.96,6.21,88841,0
+AMPX.US,D,20230120,000000,6.2,6.43,6.13,6.33,66292,0
+AMPX.US,D,20230123,000000,6.32,6.5,6.16,6.29,111857,0
+AMPX.US,D,20230124,000000,6.4,6.5,6.21,6.45,99107,0
+AMPX.US,D,20230125,000000,6.4,6.54,6.26,6.5,147939,0
+AMPX.US,D,20230126,000000,6.49,6.5314,5.88,6.35,95247,0
+AMPX.US,D,20230127,000000,6.21,6.4271,6.17,6.26,42599,0
+AMPX.US,D,20230130,000000,6.01,6.41,6.01,6.29,58971,0
+AMPX.US,D,20230131,000000,6.24,6.53,6.23,6.5,86050,0
+AMPX.US,D,20230201,000000,6.47,6.51,6.05,6.08,88060,0
+AMPX.US,D,20230202,000000,6.09,6.5,6.09,6.48,96804,0
+AMPX.US,D,20230203,000000,6.44,6.53,5.97,6.06,103982,0
+AMPX.US,D,20230206,000000,6.15,6.15,5.9,6,78678,0
+AMPX.US,D,20230207,000000,6,6.53,6,6.25,154773,0
+AMPX.US,D,20230208,000000,6.24,6.6,6.17,6.41,66117,0
+AMPX.US,D,20230209,000000,6.34,6.56,6.16,6.25,55033,0
+AMPX.US,D,20230210,000000,6.15,6.4,6.0486,6.12,93351,0
+AMPX.US,D,20230213,000000,6.11,6.32,5.85,6.05,64731,0
+AMPX.US,D,20230214,000000,6.05,6.13,5.8,6.11,40983,0
+AMPX.US,D,20230215,000000,6.21,6.45,6.01,6.45,42137,0
+AMPX.US,D,20230216,000000,6.42,6.42,6.24,6.3,23833,0
+AMPX.US,D,20230217,000000,6.28,6.3099,6.06,6.21,16991,0
+AMPX.US,D,20230221,000000,6.33,6.44,6.21,6.39,65483,0
+AMPX.US,D,20230222,000000,6.3,6.31,6.06,6.24,44793,0
+AMPX.US,D,20230223,000000,6.26,6.26,6.08,6.24,77750,0
+AMPX.US,D,20230224,000000,6.12,6.39,6.12,6.33,50961,0
+AMPX.US,D,20230227,000000,6.34,6.4168,6.2228,6.28,17538,0
+AMPX.US,D,20230228,000000,6.33,6.38,6.21,6.33,28132,0
+AMPX.US,D,20230301,000000,6.34,6.38,6.18,6.2,73979,0
+AMPX.US,D,20230302,000000,6.2,6.27,6.05,6.22,31066,0
+AMPX.US,D,20230303,000000,6.24,6.34,6.15,6.3,41138,0
+AMPX.US,D,20230306,000000,6.32,6.37,6.2642,6.33,52102,0
+AMPX.US,D,20230307,000000,6.62,6.6299,6.31,6.4,122645,0
+AMPX.US,D,20230308,000000,6.49,6.49,6.2,6.39,53760,0
+AMPX.US,D,20230309,000000,6.41,6.465,6.2,6.2,30527,0
+AMPX.US,D,20230310,000000,6.21,6.37,6.09,6.33,35552,0
+AMPX.US,D,20230313,000000,6.26,6.26,5.5,5.96,116914,0
+AMPX.US,D,20230314,000000,5.91,5.9788,5.47,5.59,58867,0
+AMPX.US,D,20230315,000000,5.6,5.6,5,5.18,73305,0
+AMPX.US,D,20230316,000000,5.14,5.14,4.87,4.94,66177,0
+AMPX.US,D,20230317,000000,4.83,4.895,4.4,4.55,93813,0
+AMPX.US,D,20230320,000000,4.64,4.66,4.15,4.47,126465,0
+AMPX.US,D,20230321,000000,4.52,5.14,4.48,5.09,61227,0
+AMPX.US,D,20230322,000000,5.11,5.5,5.05,5.5,37620,0
+AMPX.US,D,20230323,000000,5.59,8,5.47,7.65,3144891,0
+AMPX.US,D,20230324,000000,7.95,8.4199,6.85,7.5,1508227,0
+AMPX.US,D,20230327,000000,7.97,7.97,6.97,7.5,622700,0
+AMPX.US,D,20230328,000000,7.55,7.575,6.85,6.92,274234,0
+AMPX.US,D,20230329,000000,7.02,7.49,6.86,7.42,228718,0
+AMPX.US,D,20230330,000000,7.69,8.88,7.532,8.6,802857,0
+AMPX.US,D,20230331,000000,8.9,9.06,8.06,8.71,396559,0
+AMPX.US,D,20230403,000000,8.8,8.858,7.61,8.51,354728,0
+AMPX.US,D,20230404,000000,8.53,8.53,8.01,8.45,95789,0
+AMPX.US,D,20230405,000000,8.34,8.49,8.05,8.08,110313,0
+AMPX.US,D,20230406,000000,8.05,8.25,7.5801,8.12,136998,0
+AMPX.US,D,20230410,000000,7.98,8.5,7.8359,8.42,140731,0
+AMPX.US,D,20230411,000000,8.27,8.5,7.92,8.42,121962,0
+AMPX.US,D,20230412,000000,8.5,8.97,8.3084,8.75,228809,0
+AMPX.US,D,20230413,000000,8.94,8.94,8.53,8.59,173122,0
+AMPX.US,D,20230414,000000,8.75,9.135,8.5,8.93,270707,0
+AMPX.US,D,20230417,000000,9.35,9.4699,9.11,9.38,475531,0
+AMPX.US,D,20230418,000000,9.5,9.5,8.762,9.21,208603,0
+AMPX.US,D,20230419,000000,9.11,9.49,9.04,9.08,230123,0
+AMPX.US,D,20230420,000000,9.25,9.48,9.09,9.3,246932,0
+AMPX.US,D,20230421,000000,9.44,9.68,9.28,9.5,318005,0
+AMPX.US,D,20230424,000000,9.68,9.8,9.33,9.4,279628,0
+AMPX.US,D,20230425,000000,9.4,9.4,8.34,8.63,279389,0
+AMPX.US,D,20230426,000000,8.65,9,8.58,8.77,146982,0
+AMPX.US,D,20230427,000000,8.76,9.24,8.76,9.2,118993,0
+AMPX.US,D,20230428,000000,9.3,9.55,9.22,9.38,170685,0
+AMPX.US,D,20230501,000000,9.32,9.49,9.15,9.22,92697,0
+AMPX.US,D,20230502,000000,9.3,9.38,8.9509,9.17,117281,0
+AMPX.US,D,20230503,000000,9.1,9.18,8.92,8.95,84111,0
+AMPX.US,D,20230504,000000,8.99,9.17,8.37,8.45,227709,0
+AMPX.US,D,20230505,000000,8.57,9.11,8.57,8.76,131612,0
+AMPX.US,D,20230508,000000,8.89,9.12,8.84,9,236548,0
+AMPX.US,D,20230509,000000,9.1,9.125,8.87,8.9,143927,0
+AMPX.US,D,20230510,000000,9.1,9.11,8.855,8.94,175876,0
+AMPX.US,D,20230511,000000,8.88,9.0757,8.42,8.75,136974,0
+AMPX.US,D,20230512,000000,8.77,8.8551,8.65,8.75,83379,0
+AMPX.US,D,20230515,000000,8.79,8.805,8.5,8.67,136779,0
+AMPX.US,D,20230516,000000,8.6,8.68,8.2501,8.59,88742,0
+AMPX.US,D,20230517,000000,8.5,8.73,8.45,8.52,128601,0
+AMPX.US,D,20230518,000000,8.45,8.58,8.35,8.52,72255,0
+AMPX.US,D,20230519,000000,8.6,8.6,7.92,8.06,176237,0
+AMPX.US,D,20230522,000000,8.06,8.105,7.72,7.94,192055,0
+AMPX.US,D,20230523,000000,7.9,8.32,7.8301,8.3,80221,0
+AMPX.US,D,20230524,000000,8.3,8.39,8.19,8.3,105087,0
+AMPX.US,D,20230525,000000,8.3,8.43,7.79,7.86,86626,0
+AMPX.US,D,20230526,000000,7.85,8.05,7.3,7.5,170513,0
+AMPX.US,D,20230530,000000,7.5,7.5799,7.19,7.46,154313,0
+AMPX.US,D,20230531,000000,7.44,7.6795,7.31,7.61,72906,0
+AMPX.US,D,20230601,000000,7.8,7.85,7.45,7.65,97026,0
+AMPX.US,D,20230602,000000,7.75,7.85,7.42,7.65,150139,0
+AMPX.US,D,20230605,000000,7.75,8.3795,7.71,8.25,167269,0
+AMPX.US,D,20230606,000000,8.34,8.48,7.99,8.46,97499,0
+AMPX.US,D,20230607,000000,8.66,8.66,8.201,8.35,90227,0
+AMPX.US,D,20230608,000000,8.48,9.39,8.3001,9.18,659789,0
+AMPX.US,D,20230609,000000,9.67,10.63,9.34,9.5,1900491,0
+AMPX.US,D,20230612,000000,10.24,10.24,9.75,10.1,651784,0
+AMPX.US,D,20230613,000000,10.4,10.45,10.1201,10.35,452725,0
+AMPX.US,D,20230614,000000,10.4,10.58,9.25,9.43,843287,0
+AMPX.US,D,20230615,000000,9.44,9.47,8.58,8.79,848014,0
+AMPX.US,D,20230616,000000,8.79,8.94,8.5604,8.94,416673,0
+AMPX.US,D,20230620,000000,8.95,9.51,8.95,9.27,483026,0
+AMPX.US,D,20230621,000000,9.28,9.32,8.88,9.03,366332,0
+AMPX.US,D,20230622,000000,8.88,8.91,8.35,8.4,332559,0
+AMPX.US,D,20230623,000000,8.3,8.405,8.03,8.11,954038,0
+AMPX.US,D,20230626,000000,8.12,8.12,7.54,7.58,353969,0
+AMPX.US,D,20230627,000000,7.61,7.855,7.32,7.33,330303,0
+AMPX.US,D,20230628,000000,7.4,7.41,7.15,7.17,259113,0
+AMPX.US,D,20230629,000000,7.22,7.5,7.195,7.25,221675,0
+AMPX.US,D,20230630,000000,7.32,7.398,7.18,7.18,170869,0
+AMPX.US,D,20230703,000000,7.15,7.27,6.95,6.98,275612,0
+AMPX.US,D,20230705,000000,7,7.1,6.6,7.09,357059,0
+AMPX.US,D,20230706,000000,7.02,7.12,6.67,6.89,345716,0
+AMPX.US,D,20230707,000000,6.92,7.21,6.92,7.13,120359,0
+AMPX.US,D,20230710,000000,7.13,7.56,7.0813,7.54,204301,0
+AMPX.US,D,20230711,000000,7.69,7.75,7.41,7.75,193503,0
+AMPX.US,D,20230712,000000,7.84,8.04,7.5801,7.95,201807,0
+AMPX.US,D,20230713,000000,8.19,8.25,7.7901,8.19,200260,0
+AMPX.US,D,20230714,000000,8.2,8.37,7.73,7.84,236302,0
+AMPX.US,D,20230717,000000,7.88,8.37,7.88,8.04,207803,0
+AMPX.US,D,20230718,000000,8.02,8.08,7.84,7.99,109944,0
+AMPX.US,D,20230719,000000,7.96,8.09,7.8,7.98,120462,0
+AMPX.US,D,20230720,000000,7.97,7.97,7.605,7.64,135219,0
+AMPX.US,D,20230721,000000,7.61,7.74,7.5401,7.63,136035,0
+AMPX.US,D,20230724,000000,7.63,8.36,7.63,7.88,295143,0
+AMPX.US,D,20230725,000000,7.74,7.815,7.22,7.35,255345,0
+AMPX.US,D,20230726,000000,7.35,7.48,7.2561,7.41,106466,0
+AMPX.US,D,20230727,000000,7.4,7.52,7.1,7.18,170399,0
+AMPX.US,D,20230728,000000,7.25,7.5,7.15,7.39,99518,0
+AMPX.US,D,20230731,000000,7.39,7.54,7.21,7.51,167814,0
+AMPX.US,D,20230801,000000,7.47,7.4828,7.14,7.34,158583,0
+AMPX.US,D,20230802,000000,7.37,7.37,7.13,7.28,133105,0
+AMPX.US,D,20230803,000000,7.38,7.58,7.16,7.29,152431,0
+AMPX.US,D,20230804,000000,7.26,7.3764,6.9,6.99,217370,0
+AMPX.US,D,20230807,000000,7.02,7.0887,6.8006,6.99,83952,0
+AMPX.US,D,20230808,000000,6.93,7.0425,6.76,7.02,82320,0
+AMPX.US,D,20230809,000000,7.02,7.02,6.68,6.74,183557,0
+AMPX.US,D,20230810,000000,6.88,6.88,6.55,6.63,164251,0
+AMPX.US,D,20230811,000000,6.5,6.6299,5.53,6.04,553191,0
+AMPX.US,D,20230814,000000,6.04,6.17,5.8,5.95,143794,0
+AMPX.US,D,20230815,000000,5.9,6.1,5.715,5.95,311114,0
+AMPX.US,D,20230816,000000,5.89,6,5.75,5.87,76448,0
+AMPX.US,D,20230817,000000,5.88,5.96,5.62,5.63,109639,0
+AMPX.US,D,20230818,000000,5.55,5.645,5.42,5.54,139419,0
+AMPX.US,D,20230821,000000,5.56,5.6399,4.98,4.99,384248,0
+AMPX.US,D,20230822,000000,5.01,5.25,4.9,4.96,166717,0
+AMPX.US,D,20230823,000000,5.09,5.18,4.85,4.87,194963,0
+AMPX.US,D,20230824,000000,4.85,4.91,4.615,4.65,232818,0
+AMPX.US,D,20230825,000000,4.65,4.86,4.561,4.59,312097,0
+AMPX.US,D,20230828,000000,4.75,4.75,4.37,4.53,213897,0
+AMPX.US,D,20230829,000000,4.53,4.7818,4.4756,4.64,168223,0
+AMPX.US,D,20230830,000000,4.65,4.8154,4.6,4.72,100706,0
+AMPX.US,D,20230831,000000,4.84,5,4.7714,4.92,186998,0
+AMPX.US,D,20230901,000000,4.91,4.9999,4.7,4.72,120999,0
+AMPX.US,D,20230905,000000,4.7,4.87,4.66,4.82,121274,0
+AMPX.US,D,20230906,000000,4.85,4.9,4.38,4.41,299542,0
+AMPX.US,D,20230907,000000,4.36,4.44,3.65,3.69,685135,0
+AMPX.US,D,20230908,000000,3.8,3.81,3.445,3.48,488765,0
+AMPX.US,D,20230911,000000,3.5,3.72,3.4696,3.52,419142,0
+AMPX.US,D,20230912,000000,3.48,4.1135,3.48,4.04,393349,0
+AMPX.US,D,20230913,000000,4.43,4.66,3.87,3.98,517552,0
+AMPX.US,D,20230914,000000,3.69,3.77,3.281,3.66,1475024,0
+AMPX.US,D,20230915,000000,3.69,4.07,3.69,3.95,573193,0
+AMPX.US,D,20230918,000000,4.1,5.34,4.0108,5.03,3490534,0
+AMPX.US,D,20230919,000000,5,5.05,4.18,4.31,1006170,0
+AMPX.US,D,20230920,000000,4.51,4.51,4.11,4.3,474945,0
+AMPX.US,D,20230921,000000,4.2,4.39,3.87,3.96,528029,0
+AMPX.US,D,20230922,000000,3.99,4.95,3.99,4.49,2467870,0
+AMPX.US,D,20230925,000000,4.45,4.61,4.14,4.48,674391,0
+AMPX.US,D,20230926,000000,4.36,4.79,4.35,4.48,610149,0
+AMPX.US,D,20230927,000000,4.51,4.94,4.48,4.76,636586,0
+AMPX.US,D,20230928,000000,4.7,5.05,4.5,4.6,2304676,0
+AMPX.US,D,20230929,000000,4.6,4.75,4.37,4.74,428190,0
+AMPX.US,D,20231002,000000,4.7,4.96,4.62,4.69,371979,0
+AMPX.US,D,20231003,000000,4.55,5.03,4.5,5.03,620654,0
+AMPX.US,D,20231004,000000,4.95,4.95,4.19,4.44,601896,0
+AMPX.US,D,20231005,000000,4.4,4.54,4.22,4.52,325460,0
+AMPX.US,D,20231006,000000,4.4,4.58,4.36,4.49,256349,0
+AMPX.US,D,20231009,000000,4.45,4.4769,4.11,4.32,327770,0
+AMPX.US,D,20231010,000000,4.46,4.5,4.21,4.4,495055,0
+AMPX.US,D,20231011,000000,4.35,4.4358,4.06,4.08,380869,0
+AMPX.US,D,20231012,000000,4.1,4.14,3.7,3.74,434791,0
+AMPX.US,D,20231013,000000,3.7,3.7,3.39,3.49,490374,0
+AMPX.US,D,20231016,000000,3.5,3.579,3.41,3.42,210529,0
+AMPX.US,D,20231017,000000,3.41,3.5487,3.3821,3.45,232439,0
+AMPX.US,D,20231018,000000,3.44,3.5,3.37,3.49,133502,0
+AMPX.US,D,20231019,000000,3.55,3.55,3.35,3.37,161056,0
+AMPX.US,D,20231020,000000,3.36,3.36,3.14,3.22,265113,0
+AMPX.US,D,20231023,000000,3.2,3.24,3.08,3.1,208433,0
+AMPX.US,D,20231024,000000,3.13,3.13,2.6,2.67,710807,0
+AMPX.US,D,20231025,000000,2.67,3.14,2.62,3,472993,0
+AMPX.US,D,20231026,000000,3.05,3.055,2.67,2.7,197581,0
+AMPX.US,D,20231027,000000,2.72,2.8,2.715,2.8,205236,0
+AMPX.US,D,20231030,000000,2.96,3.0572,2.75,2.78,253648,0
+AMPX.US,D,20231031,000000,2.98,3.13,2.88,2.91,324442,0
+AMPX.US,D,20231101,000000,2.92,3.0094,2.85,2.98,92049,0
+AMPX.US,D,20231102,000000,3.11,3.46,3.1,3.45,255792,0
+AMPX.US,D,20231103,000000,3.49,3.59,3.32,3.35,172844,0
+AMPX.US,D,20231106,000000,3.45,3.6,3.3602,3.42,217164,0
+AMPX.US,D,20231107,000000,3.33,3.47,3.1295,3.3,171954,0
+AMPX.US,D,20231108,000000,3.38,3.38,2.95,3.08,342147,0
+AMPX.US,D,20231109,000000,3.03,3.12,2.715,2.73,339772,0
+AMPX.US,D,20231110,000000,3.12,3.55,2.68,3.21,526474,0
+AMPX.US,D,20231113,000000,3.22,3.34,3.01,3.23,267564,0
+AMPX.US,D,20231114,000000,3.27,3.53,3.21,3.25,213762,0
+AMPX.US,D,20231115,000000,3.25,3.63,3.25,3.6,355505,0
+AMPX.US,D,20231116,000000,3.6,3.66,3.47,3.6,132515,0
+AMPX.US,D,20231117,000000,3.68,3.96,3.61,3.93,299986,0
+AMPX.US,D,20231120,000000,3.93,4.03,3.76,3.8,225210,0
+AMPX.US,D,20231121,000000,3.8,3.96,3.76,3.9,186903,0
+AMPX.US,D,20231122,000000,3.99,4.1,3.89,4.08,327968,0
+AMPX.US,D,20231124,000000,4.17,4.7,4.1211,4.51,520277,0
+AMPX.US,D,20231127,000000,4.53,4.63,3.93,3.96,632239,0
+AMPX.US,D,20231128,000000,4,4.02,3.57,3.59,463086,0
+AMPX.US,D,20231129,000000,3.81,4.25,3.63,4.13,688318,0
+AMPX.US,D,20231130,000000,4.11,4.45,3.98,4.11,435845,0
+AMPX.US,D,20231201,000000,4.12,4.36,4.11,4.23,259911,0
+AMPX.US,D,20231204,000000,4.29,4.48,4.175,4.45,249232,0
+AMPX.US,D,20231205,000000,4.52,4.54,4.12,4.18,356227,0
+AMPX.US,D,20231206,000000,4.14,4.2591,3.91,4.02,317332,0
+AMPX.US,D,20231207,000000,4.05,4.05,3.81,3.86,264228,0
+AMPX.US,D,20231208,000000,3.83,4.09,3.83,4.07,169263,0
+AMPX.US,D,20231211,000000,4.06,4.12,3.93,4,106960,0
+AMPX.US,D,20231212,000000,3.95,3.95,3.7,3.79,277358,0
+AMPX.US,D,20231213,000000,3.89,3.9,3.51,3.7,565613,0
+AMPX.US,D,20231214,000000,3.7,3.71,3.4712,3.54,820282,0
+AMPX.US,D,20231215,000000,3.72,3.72,3.45,3.48,602327,0
+AMPX.US,D,20231218,000000,3.5,3.66,3.45,3.63,441428,0
+AMPX.US,D,20231219,000000,3.73,3.94,3.63,3.67,612120,0
+AMPX.US,D,20231220,000000,3.71,3.86,3.58,3.61,266781,0
+AMPX.US,D,20231221,000000,3.61,3.74,3.61,3.74,274868,0
+AMPX.US,D,20231222,000000,3.78,3.88,3.72,3.78,265776,0
+AMPX.US,D,20231226,000000,3.8,4.12,3.72,4.03,1277004,0
+AMPX.US,D,20231227,000000,4.35,5.09,4.22,4.79,1991452,0
+AMPX.US,D,20231228,000000,5.09,6.02,4.76,5.63,2563461,0
+AMPX.US,D,20231229,000000,5.71,5.9,5.01,5.29,1305777,0
+AMPX.US,D,20240102,000000,5.28,5.2855,3.92,4,1955847,0
+AMPX.US,D,20240103,000000,4.1,4.495,3.8,4.45,1131383,0
+AMPX.US,D,20240104,000000,4.56,5.12,4.47,4.77,1030619,0
+AMPX.US,D,20240105,000000,4.84,4.99,4.5359,4.6,722767,0
+AMPX.US,D,20240108,000000,4.67,4.79,4.37,4.65,500387,0
+AMPX.US,D,20240109,000000,4.62,4.68,4.43,4.55,369728,0
+AMPX.US,D,20240110,000000,4.52,4.79,4.35,4.39,811703,0
+AMPX.US,D,20240111,000000,4.51,4.84,4.4707,4.53,826012,0
+AMPX.US,D,20240112,000000,4.55,5.05,4.55,5,897399,0
+AMPX.US,D,20240116,000000,5.05,5.26,4.645,4.69,809020,0
+AMPX.US,D,20240117,000000,4.66,4.92,4.5883,4.86,514574,0
+AMPX.US,D,20240118,000000,4.9,4.9,4.52,4.55,361155,0
+AMPX.US,D,20240119,000000,4.51,4.5999,4.05,4.32,836609,0
+AMPX.US,D,20240122,000000,4.38,4.53,4.2,4.43,307458,0
+AMPX.US,D,20240123,000000,4.46,4.53,4.42,4.47,329199,0
+AMPX.US,D,20240124,000000,4.44,4.56,4.29,4.31,324741,0
+AMPX.US,D,20240125,000000,4.32,4.4,4.07,4.16,349621,0
+AMPX.US,D,20240126,000000,4.16,4.3,4.1,4.12,180588,0
+AMPX.US,D,20240129,000000,4.12,4.245,4.1,4.24,378982,0
+AMPX.US,D,20240130,000000,4.29,4.31,4.1423,4.19,134970,0
+AMPX.US,D,20240131,000000,4.29,4.31,4.05,4.09,326508,0
+AMPX.US,D,20240201,000000,4.09,4.18,3.92,4.14,375521,0
+AMPX.US,D,20240202,000000,4.15,4.2,4,4.07,255136,0
+AMPX.US,D,20240205,000000,4.12,4.16,3.8707,4.05,458763,0
+AMPX.US,D,20240206,000000,4.03,4.6,4.03,4.55,1391611,0
+AMPX.US,D,20240207,000000,4.7,4.7,4.33,4.41,539184,0
+AMPX.US,D,20240208,000000,4.38,4.49,4.29,4.3,318724,0
+AMPX.US,D,20240209,000000,4.33,4.4,4.12,4.14,433030,0
+AMPX.US,D,20240212,000000,4.12,4.2,4,4.05,415970,0
+AMPX.US,D,20240213,000000,4,4.04,3.89,3.9,417590,0
+AMPX.US,D,20240214,000000,3.96,4.03,3.92,4,277622,0
+AMPX.US,D,20240215,000000,4.05,4.08,3.92,3.95,287235,0
+AMPX.US,D,20240216,000000,3.92,4.05,3.91,3.99,333664,0
+AMPX.US,D,20240220,000000,4,4.01,3.8052,3.93,441992,0
+AMPX.US,D,20240221,000000,3.87,3.8966,3.6399,3.69,311016,0
+AMPX.US,D,20240222,000000,3.75,3.7725,3.48,3.52,551320,0
+AMPX.US,D,20240223,000000,3.52,3.595,3.34,3.38,434400,0
+AMPX.US,D,20240226,000000,3.43,3.49,3.24,3.3,421393,0
+AMPX.US,D,20240227,000000,3.29,3.44,3.2,3.37,627539,0
+AMPX.US,D,20240228,000000,3.28,3.38,3.2,3.22,328013,0
+AMPX.US,D,20240229,000000,3.22,3.28,3.14,3.25,327866,0
+AMPX.US,D,20240301,000000,3.25,3.255,3.07,3.09,568112,0
+AMPX.US,D,20240304,000000,3.1,3.1,2.88,2.93,663638,0
+AMPX.US,D,20240305,000000,2.94,3.01,2.87,2.91,756976,0
+AMPX.US,D,20240306,000000,2.92,2.93,2.72,2.72,797697,0
+AMPX.US,D,20240307,000000,2.75,2.8,2.65,2.72,556293,0
+AMPX.US,D,20240308,000000,2.73,2.83,2.59,2.66,513305,0
+AMPX.US,D,20240311,000000,2.68,2.98,2.6509,2.95,570093,0
+AMPX.US,D,20240312,000000,3,3.06,2.79,2.84,531129,0
+AMPX.US,D,20240313,000000,2.84,2.9,2.76,2.87,391327,0
+AMPX.US,D,20240314,000000,2.88,2.88,2.68,2.78,514550,0
+AMPX.US,D,20240315,000000,2.75,2.92,2.71,2.83,605775,0
+AMPX.US,D,20240318,000000,2.86,2.86,2.71,2.8,613665,0
+AMPX.US,D,20240319,000000,2.83,2.84,2.68,2.7,430885,0
+AMPX.US,D,20240320,000000,2.76,3,2.68,2.91,656827,0
+AMPX.US,D,20240321,000000,3,3.2496,2.93,2.96,1441869,0
+AMPX.US,D,20240322,000000,2.97,2.97,2.65,2.76,1051542,0
+AMPX.US,D,20240325,000000,2.72,2.82,2.46,2.56,937183,0
+AMPX.US,D,20240326,000000,2.57,2.65,2.48,2.56,533531,0
+AMPX.US,D,20240327,000000,2.55,2.64,2.48,2.64,651993,0
+AMPX.US,D,20240328,000000,2.68,2.835,2.625,2.65,572196,0
+AMPX.US,D,20240401,000000,2.7,2.701,2.555,2.59,599440,0
+AMPX.US,D,20240402,000000,2.53,2.53,2.285,2.38,1011504,0
+AMPX.US,D,20240403,000000,2.35,2.41,2.28,2.29,520506,0
+AMPX.US,D,20240404,000000,2.28,2.31,2.0998,2.15,857091,0
+AMPX.US,D,20240405,000000,2.18,2.18,1.98,2.04,974177,0
+AMPX.US,D,20240408,000000,2.05,2.13,1.95,2.11,1057541,0
+AMPX.US,D,20240409,000000,2.13,2.17,1.95,2.03,1143274,0
+AMPX.US,D,20240410,000000,1.99,2.04,1.79,1.84,1433579,0
+AMPX.US,D,20240411,000000,1.88,2.03,1.82,1.95,982703,0
+AMPX.US,D,20240412,000000,2,2,1.87,1.88,450505,0
+AMPX.US,D,20240415,000000,1.885,1.885,1.78,1.78,650644,0
+AMPX.US,D,20240416,000000,1.75,1.76,1.67,1.69,569551,0
+AMPX.US,D,20240417,000000,1.71,1.75,1.645,1.73,366549,0
+AMPX.US,D,20240418,000000,1.79,1.96,1.69,1.76,801107,0
+AMPX.US,D,20240419,000000,1.73,1.81,1.73,1.77,304057,0
+AMPX.US,D,20240422,000000,1.78,1.78,1.58,1.69,767736,0
+AMPX.US,D,20240423,000000,1.66,1.75,1.66,1.75,189363,0
+AMPX.US,D,20240424,000000,1.71,1.7351,1.63,1.65,464196,0
+AMPX.US,D,20240425,000000,1.66,1.66,1.56,1.61,297546,0
+AMPX.US,D,20240426,000000,1.6,1.75,1.6,1.74,367652,0
+AMPX.US,D,20240429,000000,1.74,2.05,1.74,1.88,1213907,0
+AMPX.US,D,20240430,000000,1.88,1.92,1.71,1.87,479017,0
+AMPX.US,D,20240501,000000,1.85,2.0699,1.84,2.01,596503,0
+AMPX.US,D,20240502,000000,2.03,2.18,2,2.16,526806,0
+AMPX.US,D,20240503,000000,2.28,2.28,2.1,2.19,705522,0
+AMPX.US,D,20240506,000000,2.19,2.33,2.19,2.33,718615,0
+AMPX.US,D,20240507,000000,2.31,2.3142,2.01,2.07,763517,0
+AMPX.US,D,20240508,000000,2.11,2.16,1.97,2.16,463419,0
+AMPX.US,D,20240509,000000,2.18,2.245,2.1,2.22,583314,0
+AMPX.US,D,20240510,000000,2.24,2.29,1.95,1.97,704266,0
+AMPX.US,D,20240513,000000,1.3,1.42,1.27,1.42,5029579,0
+AMPX.US,D,20240514,000000,1.4,1.4552,1.29,1.3,1812066,0
+AMPX.US,D,20240515,000000,1.33,1.35,1.22,1.32,1303100,0
+AMPX.US,D,20240516,000000,1.31,1.32,1.25,1.3,775899,0
+AMPX.US,D,20240517,000000,1.3,1.39,1.2888,1.37,1558618,0
+AMPX.US,D,20240520,000000,1.4,1.45,1.36,1.42,1371506,0
+AMPX.US,D,20240521,000000,1.36,1.4,1.31,1.33,712846,0
+AMPX.US,D,20240522,000000,1.33,1.47,1.3,1.46,2346222,0
+AMPX.US,D,20240523,000000,1.45,1.46,1.39,1.4,765636,0
+AMPX.US,D,20240524,000000,1.43,1.45,1.36,1.45,854477,0
+AMPX.US,D,20240528,000000,1.49,1.49,1.34,1.4,922519,0
+AMPX.US,D,20240529,000000,1.38,1.46,1.35,1.44,895139,0
+AMPX.US,D,20240530,000000,1.44,1.64,1.39,1.56,1641575,0
+AMPX.US,D,20240531,000000,1.51,1.54,1.38,1.39,897741,0
+AMPX.US,D,20240603,000000,1.4,1.43,1.36,1.38,758411,0
+AMPX.US,D,20240604,000000,1.37,1.38,1.31,1.32,928420,0
+AMPX.US,D,20240605,000000,1.32,1.39,1.3002,1.39,662754,0
+AMPX.US,D,20240606,000000,1.4,1.4,1.32,1.35,383556,0
+AMPX.US,D,20240607,000000,1.32,1.4,1.32,1.36,409846,0
+AMPX.US,D,20240610,000000,1.38,1.3944,1.3,1.32,355664,0
+AMPX.US,D,20240611,000000,1.33,1.33,1.25,1.32,840173,0
+AMPX.US,D,20240612,000000,1.3,1.36,1.25,1.28,1054144,0
+AMPX.US,D,20240613,000000,1.25,1.27,1.15,1.25,1609784,0
+AMPX.US,D,20240614,000000,1.21,1.23,1.08,1.09,1263289,0
+AMPX.US,D,20240617,000000,1.15,1.175,1.01,1.16,1044682,0
+AMPX.US,D,20240618,000000,1.17,1.23,1.0813,1.09,597675,0
+AMPX.US,D,20240620,000000,1.13,1.26,1.09,1.23,977242,0
+AMPX.US,D,20240621,000000,1.19,1.3,1.17,1.23,686366,0
+AMPX.US,D,20240624,000000,1.27,1.32,1.21,1.25,463830,0
+AMPX.US,D,20240625,000000,1.26,1.279,1.21,1.24,422561,0
+AMPX.US,D,20240626,000000,1.23,1.295,1.2,1.21,502316,0
+AMPX.US,D,20240627,000000,1.23,1.27,1.21,1.22,1209300,0
+AMPX.US,D,20240628,000000,1.28,1.28,1.21,1.27,1008544,0
+AMPX.US,D,20240701,000000,1.28,1.31,1.23,1.24,515277,0
+AMPX.US,D,20240702,000000,1.25,1.26,1.17,1.23,552240,0
+AMPX.US,D,20240703,000000,1.27,1.27,1.21,1.25,162810,0
+AMPX.US,D,20240705,000000,1.26,1.31,1.2407,1.3,419875,0
+AMPX.US,D,20240708,000000,1.28,1.31,1.25,1.29,273733,0
+AMPX.US,D,20240709,000000,1.3,1.3,1.25,1.25,333377,0
+AMPX.US,D,20240710,000000,1.25,1.28,1.22,1.27,237138,0
+AMPX.US,D,20240711,000000,1.29,1.41,1.27,1.37,1196652,0
+AMPX.US,D,20240712,000000,1.39,1.42,1.33,1.38,558529,0
+AMPX.US,D,20240715,000000,1.37,1.4,1.33,1.38,458846,0
+AMPX.US,D,20240716,000000,1.39,1.45,1.38,1.44,1241723,0
+AMPX.US,D,20240717,000000,1.42,1.43,1.3,1.33,538330,0
+AMPX.US,D,20240718,000000,1.37,1.37,1.26,1.28,789483,0
+AMPX.US,D,20240719,000000,1.26,1.31,1.23,1.28,447730,0
+AMPX.US,D,20240722,000000,1.32,1.33,1.27,1.32,158087,0
+AMPX.US,D,20240723,000000,1.33,1.34,1.24,1.28,374794,0
+AMPX.US,D,20240724,000000,1.24,1.28,1.18,1.2,575129,0
+AMPX.US,D,20240725,000000,1.19,1.23,1.14,1.2,285015,0
+AMPX.US,D,20240726,000000,1.23,1.23,1.16,1.19,351946,0
+AMPX.US,D,20240729,000000,1.21,1.24,1.17,1.19,375953,0
+AMPX.US,D,20240730,000000,1.24,1.25,1.16,1.2,496328,0
+AMPX.US,D,20240731,000000,1.24,1.24,1.16,1.2,355730,0
+AMPX.US,D,20240801,000000,1.22,1.2259,1.16,1.2,684440,0
+AMPX.US,D,20240802,000000,1.2,1.25,1.1,1.24,893336,0
+AMPX.US,D,20240805,000000,1.17,1.17,1.1,1.14,678609,0
+AMPX.US,D,20240806,000000,1.16,1.168,1.1,1.11,284674,0
+AMPX.US,D,20240807,000000,1.12,1.13,1.03,1.06,1048233,0
+AMPX.US,D,20240808,000000,1.16,1.23,1.085,1.21,696254,0
+AMPX.US,D,20240809,000000,1.17,1.17,1.0401,1.09,577444,0
+AMPX.US,D,20240812,000000,1.1,1.11,1.03,1.04,758099,0
+AMPX.US,D,20240813,000000,1.06,1.08,1.02,1.06,758449,0
+AMPX.US,D,20240814,000000,1.05,1.1,1.02,1.05,248183,0
+AMPX.US,D,20240815,000000,1.06,1.12,1.04,1.11,544873,0
+AMPX.US,D,20240816,000000,1.09,1.13,1.045,1.13,536880,0
+AMPX.US,D,20240819,000000,1.14,1.15,1.075,1.1,594451,0
+AMPX.US,D,20240820,000000,1.11,1.1373,1.04,1.07,400075,0
+AMPX.US,D,20240821,000000,1.08,1.0895,1.03,1.08,594474,0
+AMPX.US,D,20240822,000000,1.08,1.1,1.04,1.07,355609,0
+AMPX.US,D,20240823,000000,1.05,1.17,1.05,1.14,560200,0
+AMPX.US,D,20240826,000000,1.15,1.16,1.1,1.15,242543,0
+AMPX.US,D,20240827,000000,1.13,1.13,1.1,1.13,162444,0
+AMPX.US,D,20240828,000000,1.11,1.1199,1.05,1.06,309507,0
+AMPX.US,D,20240829,000000,1.06,1.12,1.05,1.11,245274,0
+AMPX.US,D,20240830,000000,1.1,1.12,1.06,1.07,254809,0
+AMPX.US,D,20240903,000000,1.07,1.07,0.95,0.9861,1366893,0
+AMPX.US,D,20240904,000000,0.971,0.994,0.9,0.9073,1255626,0
+AMPX.US,D,20240905,000000,0.9,0.9,0.7239,0.8205,2084432,0
+AMPX.US,D,20240906,000000,0.82,0.839,0.69,0.7126,1088551,0
+AMPX.US,D,20240909,000000,0.7,0.7642,0.6132,0.7547,717787,0
+AMPX.US,D,20240910,000000,0.769,0.806199,0.735,0.7954,300240,0
+AMPX.US,D,20240911,000000,0.8342,0.92,0.8097,0.8813,464668,0
+AMPX.US,D,20240912,000000,0.93,0.9394,0.8515,0.8596,334987,0
+AMPX.US,D,20240913,000000,0.86,0.89,0.86,0.8899,166091,0
+AMPX.US,D,20240916,000000,0.89,0.9,0.8268,0.8691,305730,0
+AMPX.US,D,20240917,000000,0.8804,0.9079,0.86,0.8645,196107,0
+AMPX.US,D,20240918,000000,0.89,0.89,0.8095,0.8095,289664,0
+AMPX.US,D,20240919,000000,0.82,0.9437,0.82,0.8749,488525,0
+AMPX.US,D,20240920,000000,0.9,0.9475,0.889,0.889,1149462,0
+AMPX.US,D,20240923,000000,0.9518,1.23,0.92,1.13,4427488,0
+AMPX.US,D,20240924,000000,1.19,1.19,0.95,0.9507,2906231,0
+AMPX.US,D,20240925,000000,1,1.0099,0.8311,0.8596,2056176,0
+AMPX.US,D,20240926,000000,0.9,0.9592,0.89,0.9311,1343236,0
+AMPX.US,D,20240927,000000,0.92,1.12,0.92,1.11,1648230,0
+AMPX.US,D,20240930,000000,1.125,1.13,1.03,1.11,752026,0
+AMPX.US,D,20241001,000000,1.08,1.1,1.02,1.02,518876,0
+AMPX.US,D,20241002,000000,1.03,1.06,0.99,1,501433,0
+AMPX.US,D,20241003,000000,0.995,1.1,0.9725,1.06,890620,0
+AMPX.US,D,20241004,000000,1.14,1.35,1.11,1.22,6999679,0
+AMPX.US,D,20241007,000000,1.32,1.38,1.11,1.33,4311798,0
+AMPX.US,D,20241008,000000,1.35,1.37,1.18,1.23,1970365,0
+AMPX.US,D,20241009,000000,1.26,1.26,1.1601,1.2,454965,0
+AMPX.US,D,20241010,000000,1.2,1.26,1.14,1.15,1538590,0
+AMPX.US,D,20241011,000000,1.2,1.38,1.16,1.35,2481177,0
+AMPX.US,D,20241014,000000,1.38,1.4499,1.3216,1.37,1472976,0
+AMPX.US,D,20241015,000000,1.37,1.37,1.2301,1.27,972594,0
+AMPX.US,D,20241016,000000,1.32,1.435,1.2806,1.33,1607355,0
+AMPX.US,D,20241017,000000,1.38,1.43,1.29,1.3,1252987,0
+AMPX.US,D,20241018,000000,1.31,1.43,1.24,1.4,1884734,0
+AMPX.US,D,20241021,000000,1.4,1.5999,1.3871,1.54,2914879,0
+AMPX.US,D,20241022,000000,1.6,1.7493,1.54,1.6,3740617,0
+AMPX.US,D,20241023,000000,1.65,1.67,1.47,1.54,1878869,0
+AMPX.US,D,20241024,000000,1.56,1.58,1.4,1.45,2522583,0
+AMPX.US,D,20241025,000000,1.43,1.47,1.34,1.37,1797937,0
+AMPX.US,D,20241028,000000,1.36,1.42,1.28,1.39,1458997,0
+AMPX.US,D,20241029,000000,1.36,1.565,1.33,1.5,2002705,0
+AMPX.US,D,20241030,000000,1.53,1.6898,1.435,1.51,2337895,0
+AMPX.US,D,20241031,000000,1.54,1.54,1.34,1.35,1774063,0
+AMPX.US,D,20241101,000000,1.36,1.39,1.29,1.32,1673458,0
+AMPX.US,D,20241104,000000,1.29,1.295,1.18,1.19,1817784,0
+AMPX.US,D,20241105,000000,1.21,1.3,1.205,1.28,1396159,0
+AMPX.US,D,20241106,000000,1.34,1.34,1.22,1.26,1438521,0
+AMPX.US,D,20241107,000000,1.31,1.34,1.23,1.3,1679489,0
+AMPX.US,D,20241108,000000,1.38,1.775,1.33,1.73,6307919,0
+AMPX.US,D,20241111,000000,1.74,2.47,1.73,2.45,10550780,0
+AMPX.US,D,20241112,000000,2.71,2.71,2.02,2.51,6197716,0
+AMPX.US,D,20241113,000000,2.4995,2.72,2.32,2.34,3099871,0
+AMPX.US,D,20241114,000000,2.3993,2.55,2.185,2.23,2620517,0
+AMPX.US,D,20241115,000000,2.205,2.25,2.02,2.12,1745262,0
+AMPX.US,D,20241118,000000,2.14,2.15,1.82,1.93,3087522,0
+AMPX.US,D,20241119,000000,1.88,2.1,1.85,2.07,2161633,0
+AMPX.US,D,20241120,000000,2.13,2.1302,1.87,1.93,1971597,0
+AMPX.US,D,20241121,000000,1.95,2.025,1.9,1.98,1421825,0
+AMPX.US,D,20241122,000000,2.03,2.1,1.91,1.94,1184885,0
+AMPX.US,D,20241125,000000,1.985,2.19,1.96,2.04,2750055,0
+AMPX.US,D,20241126,000000,2.1957,2.1957,1.935,1.98,1963226,0
+AMPX.US,D,20241127,000000,1.97,2.06,1.91,1.96,1448121,0
+AMPX.US,D,20241129,000000,1.98,2.175,1.98,2.14,1606099,0
+AMPX.US,D,20241202,000000,2.28,2.64,2.26,2.47,7560360,0
+AMPX.US,D,20241203,000000,2.63,2.65,2.22,2.34,4657151,0
+AMPX.US,D,20241204,000000,2.37,2.38,2.11,2.17,2461341,0
+AMPX.US,D,20241205,000000,2.17,2.23,2.05,2.09,2727213,0
+AMPX.US,D,20241206,000000,2.11,2.21,2.03,2.05,2307870,0
+AMPX.US,D,20241209,000000,2.08,2.23,2,2.21,3010691,0
+AMPX.US,D,20241210,000000,2.15,2.17,1.9201,1.95,3591809,0
+AMPX.US,D,20241211,000000,1.981,1.9869,1.86,1.93,2729497,0
+AMPX.US,D,20241212,000000,1.92,1.92,1.75,1.77,3077207,0
+AMPX.US,D,20241213,000000,1.78,1.79,1.63,1.71,2896849,0
+AMPX.US,D,20241216,000000,1.75,1.865,1.705,1.72,2502257,0
+AMPX.US,D,20241217,000000,1.73,1.81,1.68,1.76,1983866,0
+AMPX.US,D,20241218,000000,1.78,1.89,1.63,1.66,3082172,0
+AMPX.US,D,20241219,000000,1.72,1.75,1.67,1.7,1982549,0
+AMPX.US,D,20241220,000000,1.67,1.855,1.66,1.82,2830408,0
+AMPX.US,D,20241223,000000,1.86,1.97,1.85,1.9,2536706,0
+AMPX.US,D,20241224,000000,1.92,1.92,1.74,1.9,1947230,0
+AMPX.US,D,20241226,000000,1.92,2.42,1.915,2.37,10396518,0
+AMPX.US,D,20241227,000000,2.39,2.61,2.195,2.36,9261670,0
+AMPX.US,D,20241230,000000,2.33,3.06,2.31,2.98,11534712,0
+AMPX.US,D,20241231,000000,3,3.36,2.52,2.8,6645814,0
+AMPX.US,D,20250102,000000,2.878,3.0425,2.71,2.86,2805895,0
+AMPX.US,D,20250103,000000,2.95,3.39,2.87,3.28,4809567,0
+AMPX.US,D,20250106,000000,3.53,4.15,3.3,3.84,9709399,0
+AMPX.US,D,20250107,000000,3.92,4.205,3.4201,3.54,4704012,0
+AMPX.US,D,20250108,000000,3.55,3.58,2.87,3.03,4587153,0
+AMPX.US,D,20250110,000000,3.22,4.14,3.2003,3.59,9450604,0
+AMPX.US,D,20250113,000000,3.4,3.49,3.03,3.25,3721466,0
+AMPX.US,D,20250114,000000,3.65,3.9,3.2699,3.41,2754661,0
+AMPX.US,D,20250115,000000,3.58,3.78,3.28,3.32,3527310,0
+AMPX.US,D,20250116,000000,3.33,3.705,3.17,3.53,2864932,0
+AMPX.US,D,20250117,000000,3.56,3.85,3.22,3.36,4501007,0
+AMPX.US,D,20250121,000000,3.6,3.65,3.0301,3.28,4637615,0
+AMPX.US,D,20250122,000000,3.24,3.53,3.09,3.46,5399845,0
+AMPX.US,D,20250123,000000,3.42,3.57,3.27,3.37,2067664,0
+AMPX.US,D,20250124,000000,3.35,3.93,3.29,3.64,6083377,0
+AMPX.US,D,20250127,000000,3.55,3.605,3.025,3.08,4905594,0
+AMPX.US,D,20250128,000000,3.23,3.27,3.01,3.26,2794164,0
+AMPX.US,D,20250129,000000,3.3,3.34,3.1001,3.18,1999709,0
+AMPX.US,D,20250130,000000,3.23,3.47,3.23,3.34,2559729,0
+AMPX.US,D,20250131,000000,3.37,3.55,3.21,3.33,2806178,0
+AMPX.US,D,20250203,000000,3.07,3.28,2.92,3.2,3559273,0
+AMPX.US,D,20250204,000000,3.275,3.295,3.1548,3.2,1654885,0
+AMPX.US,D,20250205,000000,3.22,3.33,3.1,3.15,2211696,0
+AMPX.US,D,20250206,000000,3.16,3.46,3.112,3.41,3774986,0
+AMPX.US,D,20250207,000000,3.43,3.74,3.43,3.61,3826804,0
+AMPX.US,D,20250210,000000,3.68,3.98,3.62,3.63,4799808,0
+AMPX.US,D,20250211,000000,3.63,3.63,3.26,3.34,2901220,0
+AMPX.US,D,20250212,000000,3.24,3.37,3.22,3.35,1753647,0
+AMPX.US,D,20250213,000000,3.324,3.42,3.24,3.42,1646945,0
+AMPX.US,D,20250214,000000,3.47,3.54,3.31,3.39,1290593,0
+AMPX.US,D,20250218,000000,3.4,3.65,3.28,3.38,3730025,0
+AMPX.US,D,20250219,000000,3.39,3.58,3.34,3.36,2939464,0
+AMPX.US,D,20250220,000000,3.4,3.4101,3.21,3.32,1997767,0
+AMPX.US,D,20250221,000000,3.35,3.3985,3,3,3284005,0
+AMPX.US,D,20250224,000000,3,3.01,2.7814,2.79,3192862,0
+AMPX.US,D,20250225,000000,2.83,2.83,2.43,2.52,4007855,0
+AMPX.US,D,20250226,000000,2.75,2.83,2.52,2.77,1947077,0
+AMPX.US,D,20250227,000000,2.78,2.84,2.525,2.54,2192300,0
+AMPX.US,D,20250228,000000,2.498,2.565,2.4,2.55,1658849,0
+AMPX.US,D,20250303,000000,2.6,2.6475,2.3,2.34,2230378,0
+AMPX.US,D,20250304,000000,2.15,2.31,1.9,2.22,3202734,0
+AMPX.US,D,20250305,000000,2.26,2.3297,2.06,2.07,2979131,0
+AMPX.US,D,20250306,000000,2.07,2.12,1.9,1.99,3998524,0
+AMPX.US,D,20250307,000000,2.005,2.06,1.87,2,2225871,0
+AMPX.US,D,20250310,000000,1.98,2,1.7715,1.83,2276825,0
+AMPX.US,D,20250311,000000,1.825,1.87,1.7,1.78,2180681,0
+AMPX.US,D,20250312,000000,1.8476,1.91,1.8,1.88,1898916,0
+AMPX.US,D,20250313,000000,1.91,1.91,1.74,1.79,1600728,0
+AMPX.US,D,20250314,000000,1.835,2.05,1.8032,2.04,2246423,0
+AMPX.US,D,20250317,000000,2.1,2.29,2.07,2.23,4039630,0
+AMPX.US,D,20250318,000000,2.1705,2.34,2.105,2.23,4080102,0
+AMPX.US,D,20250319,000000,2.25,2.39,2.19,2.2,3927194,0
+AMPX.US,D,20250320,000000,2.27,2.38,2.15,2.31,7556077,0
+AMPX.US,D,20250321,000000,2.19,3.11,2.07,3.11,11967036,0
+AMPX.US,D,20250324,000000,3.29,3.61,3.225,3.3,10221719,0
+AMPX.US,D,20250325,000000,3.26,3.32,3.02,3.3,6379385,0
+AMPX.US,D,20250326,000000,3.35,3.3678,2.99,3.06,4137770,0
+AMPX.US,D,20250327,000000,3.02,3.08,2.86,2.95,3307781,0
+AMPX.US,D,20250328,000000,2.92,2.949,2.64,2.81,4331265,0
+AMPX.US,D,20250331,000000,2.64,2.75,2.595,2.68,1804247,0
+AMPX.US,D,20250401,000000,2.72,2.73,2.4045,2.58,3633282,0
+AMPX.US,D,20250402,000000,2.51,2.78,2.48,2.76,2697007,0
+AMPX.US,D,20250403,000000,2.5,2.58,2.48,2.54,1963159,0
+AMPX.US,D,20250404,000000,2.3708,2.44,2.25,2.38,2884667,0
+AMPX.US,D,20250407,000000,2.1307,2.55,2.1234,2.44,2872610,0
+AMPX.US,D,20250408,000000,2.595,2.6,2.1,2.12,2992441,0
+AMPX.US,D,20250409,000000,2.1,2.6,2.1,2.54,4110273,0
+AMPX.US,D,20250410,000000,2.49,2.505,2.285,2.34,2218302,0
+AMPX.US,D,20250411,000000,2.3403,2.44,2.28,2.43,1232919,0
+AMPX.US,D,20250414,000000,2.5202,2.56,2.34,2.41,1477878,0
+AMPX.US,D,20250415,000000,2.44,2.52,2.3731,2.44,1564217,0
+AMPX.US,D,20250416,000000,2.35,2.36,2.205,2.25,1867141,0
+AMPX.US,D,20250417,000000,2.25,2.26,2.14,2.14,1469390,0
+AMPX.US,D,20250421,000000,2.085,2.145,2,2.07,1779003,0
+AMPX.US,D,20250422,000000,2.11,2.2,2.07,2.17,1510067,0
+AMPX.US,D,20250423,000000,2.36,2.55,2.31,2.34,2513651,0
+AMPX.US,D,20250424,000000,2.485,2.5,2.37,2.49,2020566,0
+AMPX.US,D,20250425,000000,2.48,2.56,2.4412,2.56,1247192,0
+AMPX.US,D,20250428,000000,2.56,2.57,2.37,2.54,2008316,0
+AMPX.US,D,20250429,000000,2.53,2.56,1.97,2.22,11269250,0
+AMPX.US,D,20250430,000000,2.21,2.21,2.095,2.16,1424085,0
+AMPX.US,D,20250501,000000,2.23,2.2977,2.17,2.19,2012366,0
+AMPX.US,D,20250502,000000,2.22,2.408,2.22,2.35,2648492,0
+AMPX.US,D,20250505,000000,2.3184,2.38,2.24,2.28,1698068,0
+AMPX.US,D,20250506,000000,2.2,2.32,2.16,2.32,1844615,0
+AMPX.US,D,20250507,000000,2.33,2.3702,2.26,2.36,1938980,0
+AMPX.US,D,20250508,000000,2.43,2.55,2.38,2.49,3514979,0
+AMPX.US,D,20250509,000000,2.59,2.59,2.32,2.47,4210157,0
+AMPX.US,D,20250512,000000,2.56,2.75,2.4801,2.74,5582940,0
+AMPX.US,D,20250513,000000,2.77,2.92,2.715,2.87,3690174,0
+AMPX.US,D,20250514,000000,2.86,2.9082,2.76,2.83,3066644,0
+AMPX.US,D,20250515,000000,2.762,2.79,2.67,2.73,2931787,0
+AMPX.US,D,20250516,000000,2.76,2.8,2.6,2.72,3523151,0
+AMPX.US,D,20250519,000000,2.625,2.685,2.57,2.62,2559762,0
+AMPX.US,D,20250520,000000,2.615,2.62,2.48,2.55,2093730,0
+AMPX.US,D,20250521,000000,2.52,2.54,2.39,2.42,2419339,0
+AMPX.US,D,20250522,000000,2.37,2.54,2.34,2.52,1990992,0
+AMPX.US,D,20250523,000000,2.46,2.72,2.4203,2.71,4181363,0
+AMPX.US,D,20250527,000000,2.88,3.045,2.76,2.81,6901473,0
+AMPX.US,D,20250528,000000,2.94,3.0199,2.79,2.98,5357401,0
+AMPX.US,D,20250529,000000,3.15,3.17,2.83,2.83,3839939,0
+AMPX.US,D,20250530,000000,2.8,2.845,2.66,2.69,2538188,0
+AMPX.US,D,20250602,000000,2.7,2.7597,2.63,2.64,1761184,0
+AMPX.US,D,20250603,000000,2.68,2.74,2.6,2.65,2111403,0
+AMPX.US,D,20250604,000000,2.69,2.74,2.55,2.74,2678047,0
+AMPX.US,D,20250605,000000,2.79,2.79,2.61,2.63,2494611,0
+AMPX.US,D,20250606,000000,2.66,2.92,2.655,2.9,3778510,0
+AMPX.US,D,20250609,000000,2.99,3.15,2.98,3.15,5222019,0
+AMPX.US,D,20250610,000000,3.18,3.27,3.07,3.13,4758100,0
+AMPX.US,D,20250611,000000,3.185,3.35,3.12,3.34,5786231,0
+AMPX.US,D,20250612,000000,3.36,4.05,3.29,3.94,11693401,0
+AMPX.US,D,20250613,000000,3.71,3.95,3.705,3.82,5093056,0
+AMPX.US,D,20250616,000000,3.905,4.27,3.9,4.08,5258464,0
+AMPX.US,D,20250617,000000,4,4.03,3.77,3.78,4899447,0
+AMPX.US,D,20250618,000000,3.72,3.92,3.72,3.77,3379671,0
+AMPX.US,D,20250620,000000,3.82,3.895,3.43,3.84,5726278,0
+AMPX.US,D,20250623,000000,3.72,3.77,3.4301,3.45,4807139,0
+AMPX.US,D,20250624,000000,3.665,3.83,3.5701,3.79,3962807,0
+AMPX.US,D,20250625,000000,3.86,3.93,3.64,3.78,3428776,0
+AMPX.US,D,20250626,000000,3.76,4.3,3.76,4.27,9687183,0
+AMPX.US,D,20250627,000000,4.3496,4.35,4,4.07,15845988,0
+AMPX.US,D,20250630,000000,4.18,4.3399,4.05,4.21,4359458,0
+AMPX.US,D,20250701,000000,4.2,4.23,3.8,3.91,5708456,0
+AMPX.US,D,20250702,000000,3.9749,4.39,3.92,4.38,6379147,0
+AMPX.US,D,20250703,000000,4.48,4.83,4.37,4.68,5671545,0
+AMPX.US,D,20250707,000000,4.75,4.98,4.49,4.94,9543792,0
+AMPX.US,D,20250708,000000,5.39,5.6,4.96,5.53,15988413,0
+AMPX.US,D,20250709,000000,5.6,6.095,5.39,5.96,16008863,0
+AMPX.US,D,20250710,000000,6.53,6.96,6.31,6.5,17316803,0
+AMPX.US,D,20250711,000000,6.3007,6.5,5.88,6.44,10439756,0
+AMPX.US,D,20250714,000000,6.43,6.75,6.23,6.73,7993746,0
+AMPX.US,D,20250715,000000,7.37,7.77,7.29,7.49,16836829,0
+AMPX.US,D,20250716,000000,7.45,7.8,7.22,7.45,12087186,0
+AMPX.US,D,20250717,000000,7.42,8.12,7.21,8.06,14439527,0
+AMPX.US,D,20250718,000000,8.45,8.995,8.01,8.66,19908174,0
+AMPX.US,D,20250721,000000,8.99,9.085,8.36,8.38,12411242,0
+AMPX.US,D,20250722,000000,8.1901,8.47,7.66,8.19,12008259,0
+AMPX.US,D,20250723,000000,8.47,8.5617,7.81,8.03,7979727,0
+AMPX.US,D,20250724,000000,8.065,8.38,7.745,8.29,6972849,0
+AMPX.US,D,20250725,000000,8.3,8.345,7.86,8.2,6084781,0
+AMPX.US,D,20250728,000000,8.225,8.645,7.99,8.29,7285161,0
+AMPX.US,D,20250729,000000,8.15,8.15,7.08,7.14,10119056,0
+AMPX.US,D,20250730,000000,7.19,7.35,6.865,7.01,6129201,0
+AMPX.US,D,20250731,000000,7.1,7.33,6.83,6.93,6339372,0
+AMPX.US,D,20250801,000000,6.45,6.575,6.07,6.36,7131610,0
+AMPX.US,D,20250804,000000,6.8597,7.7881,6.76,7.54,10053625,0
+AMPX.US,D,20250805,000000,7.81,8.49,7.68,8.32,11103527,0
+AMPX.US,D,20250806,000000,8.32,8.36,7.8,7.9,8061295,0
+AMPX.US,D,20250807,000000,8,8.05,7.43,7.72,6779911,0
+AMPX.US,D,20250808,000000,8.6,9.66,7.635,8.06,21605639,0
+AMPX.US,D,20250811,000000,8.16,8.51,7.63,7.69,10531479,0
+AMPX.US,D,20250812,000000,7.6908,8.16,7.55,7.76,8775240,0
+AMPX.US,D,20250813,000000,7.9,8.07,7.05,7.67,12903810,0
+AMPX.US,D,20250814,000000,7.45,7.75,7.21,7.44,5342875,0
+AMPX.US,D,20250815,000000,7.42,7.43,6.94,7.11,4893979,0
+AMPX.US,D,20250818,000000,7.04,7.31,6.855,7.21,4082738,0
+AMPX.US,D,20250819,000000,7.2,7.2049,6.68,6.74,4569753,0
+AMPX.US,D,20250820,000000,6.62,6.8272,6.3625,6.74,4926343,0
+AMPX.US,D,20250821,000000,6.6,6.95,6.5506,6.79,3525917,0
+AMPX.US,D,20250822,000000,6.72,7.31,6.7,7.17,5974592,0
+AMPX.US,D,20250825,000000,7.16,7.745,6.96,7.68,6294956,0
+AMPX.US,D,20250826,000000,7.5557,7.86,7.4274,7.81,7174235,0
+AMPX.US,D,20250827,000000,7.83,7.85,7.29,7.3,4917306,0
+AMPX.US,D,20250828,000000,7.3841,7.505,7.02,7.38,4385554,0
+AMPX.US,D,20250829,000000,7.2383,7.36,6.7814,7.09,4671346,0
+AMPX.US,D,20250902,000000,6.84,7.42,6.66,7.32,4571366,0
+AMPX.US,D,20250903,000000,7.45,7.52,7.075,7.09,3846504,0
+AMPX.US,D,20250904,000000,7,7.13,6.8324,6.93,5277849,0
+AMPX.US,D,20250905,000000,7.04,7.32,6.675,7.11,4213407,0
+AMPX.US,D,20250908,000000,7.18,7.94,7.18,7.69,10369083,0
+AMPX.US,D,20250909,000000,7.73,7.855,7.31,7.82,7795123,0
+AMPX.US,D,20250910,000000,8.01,8.18,7.37,7.37,9290452,0
+AMPX.US,D,20250911,000000,7.68,8.47,7.41,8.14,13850367,0
+AMPX.US,D,20250912,000000,8.13,8.34,7.96,8.13,6038700,0
+AMPX.US,D,20250915,000000,8.39,8.76,8.17,8.37,8758192,0
+AMPX.US,D,20250916,000000,8.31,9.24,8.08,9.14,11617898,0
+AMPX.US,D,20250917,000000,9.15,10.43,8.91,10.39,16395361,0
+AMPX.US,D,20250918,000000,10.65,11.54,10.51,11.47,14228777,0
+AMPX.US,D,20250919,000000,11.52,12.1,11.4,11.77,17188672,0
+AMPX.US,D,20250922,000000,11.525,12.07,11.15,12.06,8370956,0
+AMPX.US,D,20250923,000000,12.18,12.2854,11.4,11.69,10230018,0
+AMPX.US,D,20250924,000000,11.9,12,10.85,11.09,9070269,0
+AMPX.US,D,20250925,000000,10.4,11.14,10.06,11.07,8234389,0
+AMPX.US,D,20250926,000000,11.01,11.6899,10.735,10.93,5794576,0
+AMPX.US,D,20250929,000000,11.08,11.42,10.42,10.67,6701126,0
+AMPX.US,D,20250930,000000,10.59,10.77,10.05,10.52,7813767,0
+AMPX.US,D,20251001,000000,10.37,12.2,10.3602,12.04,10435437,0
+AMPX.US,D,20251002,000000,12.18,13.205,11.96,12.49,11551538,0
+AMPX.US,D,20251003,000000,12.73,12.85,12.21,12.74,7614229,0
+AMPX.US,D,20251006,000000,13.23,13.91,12.815,13.44,13600248,0
+AMPX.US,D,20251007,000000,13.59,14.0699,12.65,12.67,10366362,0
+AMPX.US,D,20251008,000000,12.92,13.3,12.3901,12.42,7742437,0
+AMPX.US,D,20251009,000000,12.82,13.3698,12.39,12.81,6544809,0
+AMPX.US,D,20251010,000000,12.66,13.46,11.82,11.93,11914674,0
+AMPX.US,D,20251013,000000,12.55,13.905,12.52,12.9,11295475,0
+AMPX.US,D,20251014,000000,12.4,13.52,11.77,13.25,9867694,0
+AMPX.US,D,20251015,000000,14.01,16.03,13.9058,14.61,19829647,0
+AMPX.US,D,20251016,000000,15.76,15.76,12.71,12.78,15016500,0
+AMPX.US,D,20251017,000000,12.55,12.5583,11.575,11.84,10395549,0
+AMPX.US,D,20251020,000000,12.5,13.54,11.89,13.53,9599708,0
+AMPX.US,D,20251021,000000,13.1502,13.3,12.05,12.21,9201449,0
+AMPX.US,D,20251022,000000,13.1502,13.1502,10.755,11.39,11894086,0
+AMPX.US,D,20251023,000000,11.49,11.945,11.35,11.66,4100450,0
+AMPX.US,D,20251024,000000,12.3,13.1701,12.03,12.89,6296190,0
+AMPX.US,D,20251027,000000,13.26,13.38,12.37,12.63,6232197,0
+AMPX.US,D,20251028,000000,12.78,12.87,11.71,11.9,5500416,0
+AMPX.US,D,20251029,000000,12.02,12.9,11.83,12.5,6331773,0
+AMPX.US,D,20251030,000000,12.1501,12.53,11.9301,12.29,3639716,0
+AMPX.US,D,20251031,000000,12.73,14.215,12.54,14.09,11778517,0
+AMPX.US,D,20251103,000000,14.49,14.68,13.36,13.56,8263900,0
+AMPX.US,D,20251104,000000,12.415,12.86,12.09,12.1,7712649,0
+AMPX.US,D,20251105,000000,12.51,13.25,12.155,13.04,7191921,0
+AMPX.US,D,20251106,000000,12.72,12.8,10.62,11.26,13492987,0
+AMPX.US,D,20251107,000000,11.84,12.74,10.9,12.73,11325725,0
+AMPX.US,D,20251110,000000,13.39,14.49,12.9,13.59,12962588,0
+AMPX.US,D,20251111,000000,13.58,13.58,12.165,12.92,9834743,0
+AMPX.US,D,20251112,000000,13.28,13.85,12.05,12.37,9481645,0
+AMPX.US,D,20251113,000000,12.2,12.25,10.95,11.72,10214056,0
+AMPX.US,D,20251114,000000,10.825,11.74,10.63,11.29,6433172,0
+AMPX.US,D,20251117,000000,11,11.325,10.17,10.43,7932837,0
+AMPX.US,D,20251118,000000,10.13,11.11,9.91,10.67,7661066,0
+AMPX.US,D,20251119,000000,10.68,11.45,10.62,10.81,4879247,0
+AMPX.US,D,20251120,000000,11.5,11.8,10.285,10.3,7372076,0
+AMPX.US,D,20251121,000000,10.25,10.42,9.36,10.11,7577966,0
+AMPX.US,D,20251124,000000,10.22,10.845,10.16,10.8,6642552,0
+AMPX.US,D,20251125,000000,10.665,10.88,10.22,10.73,3964096,0
+AMPX.US,D,20251126,000000,10.92,10.9997,10.4,10.81,4739898,0
+AMPX.US,D,20251128,000000,10.99,11.455,10.84,11.32,2351305,0
+AMPX.US,D,20251201,000000,10.85,10.99,10.5,10.61,3089269,0
+AMPX.US,D,20251202,000000,10.865,11.2,10.72,10.86,4031472,0
+AMPX.US,D,20251203,000000,10.6501,11.54,10.5,11.52,5197701,0
+AMPX.US,D,20251204,000000,11.6,12.485,11.2701,12.22,6719565,0
+AMPX.US,D,20251205,000000,12.15,12.555,12.06,12.18,4583905,0
+AMPX.US,D,20251208,000000,12.32,12.57,11.672,11.8,5037175,0
+AMPX.US,D,20251209,000000,11.67,11.985,11.35,11.7,5136016,0
+AMPX.US,D,20251210,000000,11.52,11.5432,10.76,11.04,6415863,0
+AMPX.US,D,20251211,000000,10.78,11.5,10.145,11.44,5560754,0
+AMPX.US,D,20251212,000000,11.285,11.58,10.8,10.91,4326895,0
+AMPX.US,D,20251215,000000,11,11.065,10,10.05,4686088,0
+AMPX.US,D,20251216,000000,9.9,10.36,9.84,10.28,4125377,0
+AMPX.US,D,20251217,000000,10.19,10.36,8.77,8.78,10127287,0
+AMPX.US,D,20251218,000000,9.12,9.6492,9.03,9.15,7054692,0
+AMPX.US,D,20251219,000000,9.25,9.62,9.25,9.35,8061784,0
+AMPX.US,D,20251222,000000,9.215,9.44,8.84,9.07,6145735,0
+AMPX.US,D,20251223,000000,8.8,9.1,8.53,8.72,6354545,0
+AMPX.US,D,20251224,000000,8.6,8.6286,8.39,8.53,2699215,0
+AMPX.US,D,20251226,000000,8.43,8.47,8.12,8.27,3786387,0
+AMPX.US,D,20251229,000000,8.11,8.32,7.82,7.92,5435827,0
+AMPX.US,D,20251230,000000,7.95,8.04,7.8,7.83,4827975,0
+AMPX.US,D,20251231,000000,7.885,8.01,7.71,7.89,6439425,0
+AMPX.US,D,20260102,000000,8.46,8.895,8.23,8.74,5809951,0
+AMPX.US,D,20260105,000000,9.3,9.49,8.98,9.21,5843346,0
+AMPX.US,D,20260106,000000,9.27,9.29,8.73,9.19,5711534,0
+AMPX.US,D,20260107,000000,8.96,9.0292,8.715,8.9,6674172,0
+AMPX.US,D,20260108,000000,8.94,9.71,8.83,9.24,6866080,0
+AMPX.US,D,20260109,000000,9.4,9.605,9.14,9.48,6277517,0
+AMPX.US,D,20260112,000000,9.73,10.415,9.6,10.01,8934962,0
+AMPX.US,D,20260113,000000,10.16,10.2188,9.385,9.67,7996210,0
+AMPX.US,D,20260114,000000,9.43,10.38,9.17,10.36,6809743,0
+AMPX.US,D,20260115,000000,10.45,10.84,10.11,10.15,8720373,0
+AMPX.US,D,20260116,000000,10.23,11.2,10.12,11,10512815,0
+AMPX.US,D,20260120,000000,10.35,11.95,10.3,11.17,10213553,0
+AMPX.US,D,20260121,000000,11.46,12.01,10.65,11.27,12359817,0
+AMPX.US,D,20260122,000000,11.71,12.14,11.465,11.95,10008081,0
+AMPX.US,D,20260123,000000,11.9335,12.05,11.1,11.17,7158631,0
+AMPX.US,D,20260126,000000,11.09,11.38,10.72,10.9,5333354,0
+AMPX.US,D,20260127,000000,11.06,11.6772,10.82,11.58,5623426,0
+AMPX.US,D,20260128,000000,11.68,12.02,11.37,11.98,7676651,0
+AMPX.US,D,20260129,000000,12.895,13.78,12.37,13.58,18270753,0
+AMPX.US,D,20260130,000000,13.15,14,12.2,12.44,11542057,0
+AMPX.US,D,20260202,000000,12.39,13.69,12.31,13.15,9920959,0
+AMPX.US,D,20260203,000000,13.88,14.86,13.62,14.68,15365692,0
+AMPX.US,D,20260204,000000,14.66,14.71,12,12.4,15230377,0
+AMPX.US,D,20260205,000000,12,12.4,10.5,10.58,10551648,0
+AMPX.US,D,20260206,000000,11.275,12.28,11.0201,12.24,8553484,0
+AMPX.US,D,20260209,000000,11.9,13.13,11.7,12.49,7466826,0
+AMPX.US,D,20260210,000000,12.26,12.56,11.4001,11.55,5848164,0
+AMPX.US,D,20260211,000000,11.95,12.04,10.67,11.11,5668334,0
+AMPX.US,D,20260212,000000,11,11.02,10.01,10.19,5885289,0
+AMPX.US,D,20260213,000000,10.15,10.49,9.764,9.97,7118018,0
+AMPX.US,D,20260217,000000,9.78,9.99,9.23,9.77,4344533,0
+AMPX.US,D,20260218,000000,9.73,10.33,9.66,9.91,4142609,0

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

@@ -0,0 +1,514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AS.US,D,20240201,000000,13.4,13.8,13.1,13.4,18656418,0
+AS.US,D,20240202,000000,13.55,15.12,13.55,14.95,10039451,0
+AS.US,D,20240205,000000,15.39,15.47,14.35,14.6,3585114,0
+AS.US,D,20240206,000000,14.84,15.52,14.55,15.13,3337971,0
+AS.US,D,20240207,000000,15.1999,15.23,14.68,15.05,1624173,0
+AS.US,D,20240208,000000,15.1,15.18,14.9,15.18,1208443,0
+AS.US,D,20240209,000000,15.37,15.39,14.73,14.94,825037,0
+AS.US,D,20240212,000000,15.02,15.035,14.51,14.91,1142739,0
+AS.US,D,20240213,000000,14.64,14.72,14.36,14.5,519236,0
+AS.US,D,20240214,000000,14.79,15,14.6535,14.85,641018,0
+AS.US,D,20240215,000000,14.96,15.5,14.96,15.5,1027871,0
+AS.US,D,20240216,000000,15.59,16.3499,15.435,15.97,1413738,0
+AS.US,D,20240220,000000,15.98,15.98,14.8,14.97,1224373,0
+AS.US,D,20240221,000000,15.06,15.2082,14.66,14.75,697763,0
+AS.US,D,20240222,000000,14.99,15.35,14.8,15.02,682452,0
+AS.US,D,20240223,000000,15.11,15.7,14.95,15.54,874852,0
+AS.US,D,20240226,000000,16,16.48,15.58,16.1,3320867,0
+AS.US,D,20240227,000000,16.35,16.535,15.95,15.99,1378219,0
+AS.US,D,20240228,000000,15.96,16.5,15.9009,16.05,818366,0
+AS.US,D,20240229,000000,16.3,17.29,16.15,16.32,2178906,0
+AS.US,D,20240301,000000,16.62,18.1,16.62,17.66,3628905,0
+AS.US,D,20240304,000000,17.8,18.23,17.34,17.34,2544372,0
+AS.US,D,20240305,000000,16,16.57,15.52,16.45,5495089,0
+AS.US,D,20240306,000000,16.63,16.63,14.7101,15.16,3123029,0
+AS.US,D,20240307,000000,15.24,15.3,14.76,15.06,1439599,0
+AS.US,D,20240308,000000,15.1,15.9,15.04,15.49,762314,0
+AS.US,D,20240311,000000,15.53,16.3,15.5,16.16,952314,0
+AS.US,D,20240312,000000,16.18,16.36,15.727,15.96,954543,0
+AS.US,D,20240313,000000,15.9,16.46,15.9,16.23,617227,0
+AS.US,D,20240314,000000,16.3,16.6,15.39,15.54,864614,0
+AS.US,D,20240315,000000,15.5,15.6,15.02,15.13,890098,0
+AS.US,D,20240318,000000,15.2,15.66,15.05,15.06,1048407,0
+AS.US,D,20240319,000000,15.13,15.3248,14.92,15.08,774446,0
+AS.US,D,20240320,000000,15.07,15.668,15.05,15.47,1179253,0
+AS.US,D,20240321,000000,15.6,15.84,15.42,15.81,726093,0
+AS.US,D,20240322,000000,15.6,16.38,15.365,16.27,1282403,0
+AS.US,D,20240325,000000,16.17,16.98,16.12,16.68,1540919,0
+AS.US,D,20240326,000000,16.69,17.28,16.51,16.7,2064334,0
+AS.US,D,20240327,000000,16.75,16.98,16.06,16.06,1205359,0
+AS.US,D,20240328,000000,16.11,16.508,15.97,16.3,1544048,0
+AS.US,D,20240401,000000,16.19,16.895,15.46,15.76,3340819,0
+AS.US,D,20240402,000000,15.6,15.65,15.3,15.5,2168975,0
+AS.US,D,20240403,000000,15.44,15.94,15.44,15.71,1231717,0
+AS.US,D,20240404,000000,15.78,16.1,15.3,15.51,1173691,0
+AS.US,D,20240405,000000,15.7,15.7,15.23,15.34,872404,0
+AS.US,D,20240408,000000,15.11,15.13,14.27,14.52,2920812,0
+AS.US,D,20240409,000000,14.49,14.94,14.36,14.94,951369,0
+AS.US,D,20240410,000000,14.61,15.22,14.45,14.82,960713,0
+AS.US,D,20240411,000000,14.89,15.11,14.54,15.05,775314,0
+AS.US,D,20240412,000000,14.68,14.85,14.03,14.19,1479829,0
+AS.US,D,20240415,000000,14.43,14.7,13.49,13.64,4451594,0
+AS.US,D,20240416,000000,13.71,13.76,13.39,13.57,1542484,0
+AS.US,D,20240417,000000,13.57,13.735,13.16,13.35,1487881,0
+AS.US,D,20240418,000000,13.31,13.79,13.1,13.63,1650465,0
+AS.US,D,20240419,000000,13.6,13.78,13.4,13.77,1436599,0
+AS.US,D,20240422,000000,13.88,14,13.71,13.82,1525091,0
+AS.US,D,20240423,000000,14.1,14.45,13.95,14.14,1506659,0
+AS.US,D,20240424,000000,14.25,14.44,14.06,14.33,962379,0
+AS.US,D,20240425,000000,14.31,14.685,14.16,14.55,2102498,0
+AS.US,D,20240426,000000,14.82,15.34,14.79,15.04,2274557,0
+AS.US,D,20240429,000000,15.03,15.3,14.85,15.21,1640184,0
+AS.US,D,20240430,000000,15.12,15.12,14.17,14.28,1431230,0
+AS.US,D,20240501,000000,14.19,14.25,13.75,13.87,2103901,0
+AS.US,D,20240502,000000,14.03,14.49,13.96,14.48,2099726,0
+AS.US,D,20240503,000000,14.61,14.6894,14.2,14.48,1399250,0
+AS.US,D,20240506,000000,14.61,14.69,14.45,14.54,848394,0
+AS.US,D,20240507,000000,14.57,14.77,14.29,14.7,886513,0
+AS.US,D,20240508,000000,14.5,14.7,13.85,13.9,1097132,0
+AS.US,D,20240509,000000,13.94,14.29,13.85,14.25,1098200,0
+AS.US,D,20240510,000000,14.41,14.89,14.385,14.81,1228873,0
+AS.US,D,20240513,000000,14.8,15.1,14.57,14.92,1270821,0
+AS.US,D,20240514,000000,14.88,15.09,14.68,15.08,859324,0
+AS.US,D,20240515,000000,15.29,16,15.19,15.98,2025048,0
+AS.US,D,20240516,000000,15.97,16.43,15.97,16.25,2179164,0
+AS.US,D,20240517,000000,16.18,16.29,15.89,16.15,1423386,0
+AS.US,D,20240520,000000,16.02,16.15,15.92,16.03,2289562,0
+AS.US,D,20240521,000000,16.23,16.26,14.44,14.76,4567045,0
+AS.US,D,20240522,000000,14.94,15.18,14.86,15.01,1690229,0
+AS.US,D,20240523,000000,15.06,15.15,14.9,14.9,1147600,0
+AS.US,D,20240524,000000,14.88,14.975,14.57,14.82,1058940,0
+AS.US,D,20240528,000000,14.915,15.23,14.85,15.22,1395020,0
+AS.US,D,20240529,000000,15.045,15.26,15,15.06,1046040,0
+AS.US,D,20240530,000000,15.16,15.38,14.99,15.03,1198402,0
+AS.US,D,20240531,000000,15,15.37,14.91,15.37,850423,0
+AS.US,D,20240603,000000,15.5,15.57,15.13,15.32,687856,0
+AS.US,D,20240604,000000,15.21,15.235,15.095,15.14,680007,0
+AS.US,D,20240605,000000,15.25,15.48,15.0841,15.46,1018811,0
+AS.US,D,20240606,000000,15.26,15.49,15.05,15.14,873485,0
+AS.US,D,20240607,000000,15.1,15.1,14.67,14.69,1034497,0
+AS.US,D,20240610,000000,14.68,14.8,14.58,14.69,781246,0
+AS.US,D,20240611,000000,14.56,14.584,14.17,14.31,714926,0
+AS.US,D,20240612,000000,14.53,14.58,14.36,14.41,609025,0
+AS.US,D,20240613,000000,14.3,14.43,14.251,14.33,805083,0
+AS.US,D,20240614,000000,14.2,14.47,14.1604,14.45,862767,0
+AS.US,D,20240617,000000,14.4,14.72,14.365,14.7,637291,0
+AS.US,D,20240618,000000,14.71,14.77,14.57,14.67,563788,0
+AS.US,D,20240620,000000,14.7,14.72,14.08,14.17,1003688,0
+AS.US,D,20240621,000000,14.12,14.26,13.93,14.18,1351341,0
+AS.US,D,20240624,000000,14.21,14.35,14.07,14.17,722522,0
+AS.US,D,20240625,000000,14.24,14.49,14.07,14.09,972771,0
+AS.US,D,20240626,000000,14.02,14.2,13.98,14.12,939904,0
+AS.US,D,20240627,000000,14.07,14.07,12.84,13.1,3439226,0
+AS.US,D,20240628,000000,13.14,13.23,12.54,12.57,9482488,0
+AS.US,D,20240701,000000,12.58,12.63,12.25,12.41,1708210,0
+AS.US,D,20240702,000000,12.38,12.43,12.21,12.42,1046855,0
+AS.US,D,20240703,000000,12.46,12.5499,12.33,12.53,466532,0
+AS.US,D,20240705,000000,12.44,12.45,11.91,11.99,1515541,0
+AS.US,D,20240708,000000,11.96,12.06,11.325,11.35,2126339,0
+AS.US,D,20240709,000000,11.38,11.63,11.16,11.43,1592693,0
+AS.US,D,20240710,000000,11.455,11.46,10.93,11.26,1230775,0
+AS.US,D,20240711,000000,11.37,11.98,11.37,11.91,1788285,0
+AS.US,D,20240712,000000,11.99,12.22,11.92,11.95,1540153,0
+AS.US,D,20240715,000000,11.84,11.92,11.34,11.38,1602364,0
+AS.US,D,20240716,000000,11.25,11.35,11.03,11.21,2430805,0
+AS.US,D,20240717,000000,11.27,11.75,11.2,11.65,1955475,0
+AS.US,D,20240718,000000,11.61,11.79,11.22,11.23,901339,0
+AS.US,D,20240719,000000,11.13,11.32,11,11,862863,0
+AS.US,D,20240722,000000,11.11,11.26,10.82,11.2,1239583,0
+AS.US,D,20240723,000000,11.07,11.175,10.85,10.87,2623283,0
+AS.US,D,20240724,000000,10.82,11.2,10.745,10.84,1164822,0
+AS.US,D,20240725,000000,10.825,11.07,10.47,10.86,1239382,0
+AS.US,D,20240726,000000,10.92,11.24,10.88,11.04,850477,0
+AS.US,D,20240729,000000,11.1,11.52,11.09,11.26,944464,0
+AS.US,D,20240730,000000,11.31,11.59,11.22,11.43,1004524,0
+AS.US,D,20240731,000000,11.6,11.78,11.46,11.61,557619,0
+AS.US,D,20240801,000000,11.63,11.63,10.65,10.78,992057,0
+AS.US,D,20240802,000000,10.6,10.765,10.32,10.75,1245779,0
+AS.US,D,20240805,000000,10.11,10.53,10.11,10.47,798971,0
+AS.US,D,20240806,000000,10.47,10.81,10.35,10.72,902099,0
+AS.US,D,20240807,000000,10.88,11.6682,10.865,11.31,1514377,0
+AS.US,D,20240808,000000,11.42,11.7789,11.42,11.66,859860,0
+AS.US,D,20240809,000000,11.66,11.855,11.41,11.47,710734,0
+AS.US,D,20240812,000000,11.515,11.7,11.27,11.42,933459,0
+AS.US,D,20240813,000000,11.43,11.4499,11.1,11.14,987368,0
+AS.US,D,20240814,000000,11.15,11.28,11.03,11.27,1550635,0
+AS.US,D,20240815,000000,11.64,11.78,11.56,11.66,901808,0
+AS.US,D,20240816,000000,11.63,11.68,11.31,11.46,987840,0
+AS.US,D,20240819,000000,11.58,12.51,11.58,12.35,2241111,0
+AS.US,D,20240820,000000,13.64,14.25,13.37,13.63,6833682,0
+AS.US,D,20240821,000000,13.794,14.38,13.77,14.15,3152834,0
+AS.US,D,20240822,000000,14.16,14.36,13.74,13.83,1322953,0
+AS.US,D,20240823,000000,13.9,14.4,13.6,14.12,1829746,0
+AS.US,D,20240826,000000,14.13,14.275,13.88,14.17,939109,0
+AS.US,D,20240827,000000,14.28,14.64,14.1,14.18,1128634,0
+AS.US,D,20240828,000000,14.12,14.1205,13.72,13.91,596470,0
+AS.US,D,20240829,000000,14.03,14.11,13.85,13.85,489887,0
+AS.US,D,20240830,000000,14.1,14.1095,13.65,13.65,706250,0
+AS.US,D,20240903,000000,13.51,13.77,13.16,13.39,1158156,0
+AS.US,D,20240904,000000,13.35,13.92,13.34,13.81,753619,0
+AS.US,D,20240905,000000,13.91,14.35,13.785,14.13,1335785,0
+AS.US,D,20240906,000000,14.1,14.33,13.6997,14.02,1317471,0
+AS.US,D,20240909,000000,14.23,14.6,14,14.4,1519062,0
+AS.US,D,20240910,000000,14.35,14.49,13.52,13.73,1875840,0
+AS.US,D,20240911,000000,13.74,13.91,13.43,13.9,1019520,0
+AS.US,D,20240912,000000,13.82,14.13,13.8,14.11,1074143,0
+AS.US,D,20240913,000000,14.16,14.53,14.16,14.51,656467,0
+AS.US,D,20240916,000000,14.55,14.59,14.36,14.39,575153,0
+AS.US,D,20240917,000000,14.53,14.985,14.51,14.89,925453,0
+AS.US,D,20240918,000000,14.89,15.17,14.73,14.85,1208219,0
+AS.US,D,20240919,000000,15.1,15.25,14.76,15.03,2492627,0
+AS.US,D,20240920,000000,14.88,15.15,14.68,15.14,4466975,0
+AS.US,D,20240923,000000,15.05,15.12,14.69,14.93,1120506,0
+AS.US,D,20240924,000000,15.09,15.665,15.09,15.21,1970483,0
+AS.US,D,20240925,000000,15.21,15.255,15,15.1,1414638,0
+AS.US,D,20240926,000000,16.01,16.2,15.58,15.88,3376381,0
+AS.US,D,20240927,000000,15.9,16.54,15.77,16.38,2364023,0
+AS.US,D,20240930,000000,16.55,16.74,15.9,15.95,2207046,0
+AS.US,D,20241001,000000,16.03,16.5,15.96,16.44,1502303,0
+AS.US,D,20241002,000000,16.69,16.72,16.2,16.57,1349258,0
+AS.US,D,20241003,000000,16.25,16.72,16.1,16.6,1488922,0
+AS.US,D,20241004,000000,16.8,17.25,16.791,17.21,1171905,0
+AS.US,D,20241007,000000,17.49,17.49,16.9001,17.17,1239654,0
+AS.US,D,20241008,000000,16.73,18.59,16.7202,18.35,3853270,0
+AS.US,D,20241009,000000,18.17,19.6,18.17,19.28,3978736,0
+AS.US,D,20241010,000000,19.43,19.73,18.99,19.49,6201127,0
+AS.US,D,20241011,000000,19.4,19.6,19.21,19.56,2440136,0
+AS.US,D,20241014,000000,18.69,19.43,18.41,19.33,4111426,0
+AS.US,D,20241015,000000,19.11,19.33,17.94,18.04,3868032,0
+AS.US,D,20241016,000000,18.13,18.75,18,18.62,2355415,0
+AS.US,D,20241017,000000,18.55,18.7899,18.36,18.37,1012982,0
+AS.US,D,20241018,000000,18.7,19.01,18.6,18.9,1095468,0
+AS.US,D,20241021,000000,18.87,19.24,18.65,18.86,1355000,0
+AS.US,D,20241022,000000,18.74,19.17,18.44,18.45,1171235,0
+AS.US,D,20241023,000000,18.35,18.4,17.32,17.62,3908541,0
+AS.US,D,20241024,000000,17.71,18.21,17.57,17.89,1631312,0
+AS.US,D,20241025,000000,18.04,18.4,18.01,18.16,1061563,0
+AS.US,D,20241028,000000,18.29,18.58,17.9,17.98,1111710,0
+AS.US,D,20241029,000000,17.8,18.38,17.69,18.22,1117184,0
+AS.US,D,20241030,000000,18.22,18.22,17.47,17.62,3457396,0
+AS.US,D,20241031,000000,17.6,18.07,17.435,17.85,1841448,0
+AS.US,D,20241101,000000,18.18,18.19,17.752147,17.82,1224694,0
+AS.US,D,20241104,000000,17.99,19.09,17.99,18.71,2220573,0
+AS.US,D,20241105,000000,18.93,19.07,18.5,18.71,1318419,0
+AS.US,D,20241106,000000,18.15,18.61,17.84,18.05,2110740,0
+AS.US,D,20241107,000000,18.43,19.51,18.31,19.4,3183935,0
+AS.US,D,20241108,000000,19.04,19.5694,18.75,19.37,1619623,0
+AS.US,D,20241111,000000,19.87,20.65,19.4221,20.58,2270802,0
+AS.US,D,20241112,000000,20.53,20.68,19.55,19.97,1798014,0
+AS.US,D,20241113,000000,20.11,20.4,19.68,19.7,1644568,0
+AS.US,D,20241114,000000,19.81,20.28,19.770278,19.92,1188874,0
+AS.US,D,20241115,000000,19.925,20.02,19.2,19.33,1677614,0
+AS.US,D,20241118,000000,19.55,20.18,19.44,19.54,3434870,0
+AS.US,D,20241119,000000,20.1,20.9,18.56,20.67,7635062,0
+AS.US,D,20241120,000000,21.22,21.69,20.42,20.96,4436805,0
+AS.US,D,20241121,000000,21.14,23.99,21.14,23.69,5152233,0
+AS.US,D,20241122,000000,23.88,24.6,23.52,24.3,4158033,0
+AS.US,D,20241125,000000,24.7,25.94,24.66,25.51,3157790,0
+AS.US,D,20241126,000000,25.43,25.669,25,25.6,1452870,0
+AS.US,D,20241127,000000,25.77,26,25.4,25.87,1839480,0
+AS.US,D,20241129,000000,26.03,26.85,25.55,26.33,1542160,0
+AS.US,D,20241202,000000,26.35,26.515,25.8172,26.13,1476036,0
+AS.US,D,20241203,000000,24.37,25.88,24.28,25.73,4237818,0
+AS.US,D,20241204,000000,25.74,26.48,25.18,25.59,4495174,0
+AS.US,D,20241205,000000,24.02,25.18,24,24.9,17232023,0
+AS.US,D,20241206,000000,25.22,25.41,24.74,25.01,4857742,0
+AS.US,D,20241209,000000,26.2,26.43,25.22,25.79,5302389,0
+AS.US,D,20241210,000000,25.63,26.5,25.42,25.64,3164257,0
+AS.US,D,20241211,000000,25.64,26.05,25.35,25.76,2061836,0
+AS.US,D,20241212,000000,26.12,27.65,26.11,26.88,5053292,0
+AS.US,D,20241213,000000,26.9,27.79,26.88,27.65,2827409,0
+AS.US,D,20241216,000000,27.12,28,27.03,27.65,2632408,0
+AS.US,D,20241217,000000,27.73,29.43,27.39,28.74,3336713,0
+AS.US,D,20241218,000000,28.94,29.4,27.68,27.69,2735345,0
+AS.US,D,20241219,000000,28.1,28.1499,27.21,27.5,2870938,0
+AS.US,D,20241220,000000,27.34,28.62,27.1801,28.18,1871836,0
+AS.US,D,20241223,000000,28.78,28.79,28.1,28.56,2375874,0
+AS.US,D,20241224,000000,28.61,28.85,28.29,28.78,636797,0
+AS.US,D,20241226,000000,28.72,29,28.25,28.79,885406,0
+AS.US,D,20241227,000000,28.59,28.65,28.14,28.42,1706465,0
+AS.US,D,20241230,000000,27.835,28.62,27.49,28.4,2542374,0
+AS.US,D,20241231,000000,28.4,28.78,27.93,27.96,1370416,0
+AS.US,D,20250102,000000,28.22,29,28.03,28.85,3046165,0
+AS.US,D,20250103,000000,29.09,29.76,28.66,29.49,3903008,0
+AS.US,D,20250106,000000,29.98,31.32,29.58,29.86,3789204,0
+AS.US,D,20250107,000000,30.16,30.35,29.33,29.74,2665664,0
+AS.US,D,20250108,000000,29.78,30.94,29.15,30.53,2607759,0
+AS.US,D,20250110,000000,30.32,30.97,29.71,30.89,3050219,0
+AS.US,D,20250113,000000,28.5,29.88,28.03,29.1,4845601,0
+AS.US,D,20250114,000000,29.76,29.98,28.2,28.88,2972204,0
+AS.US,D,20250115,000000,29.485,29.7,29.07,29.55,1751796,0
+AS.US,D,20250116,000000,29.65,30.12,29.42,29.9,1641165,0
+AS.US,D,20250117,000000,29.91,30.03,29.17,29.76,1879276,0
+AS.US,D,20250121,000000,30,31.13,29.61,31.06,2199530,0
+AS.US,D,20250122,000000,31.37,31.6,30.53,30.78,2340575,0
+AS.US,D,20250123,000000,30.76,31,30.1,30.86,2087324,0
+AS.US,D,20250124,000000,31.05,31.06,30.54,30.58,1950370,0
+AS.US,D,20250127,000000,30.085,30.65,29.74,30.44,1383903,0
+AS.US,D,20250128,000000,30.635,31.97,30.55,31.9,2707354,0
+AS.US,D,20250129,000000,31.9,32.98,31.9,32.77,2206995,0
+AS.US,D,20250130,000000,33.11,34,32.69,33.78,2548874,0
+AS.US,D,20250131,000000,33.37,33.4,31.81,31.97,2825248,0
+AS.US,D,20250203,000000,31.2,31.82,30.2002,30.94,4310989,0
+AS.US,D,20250204,000000,31.15,31.87,30.8,31.66,2496451,0
+AS.US,D,20250205,000000,31.69,32.4,31.455,31.84,2171196,0
+AS.US,D,20250206,000000,32.6691,32.8997,31.84,32.57,2792815,0
+AS.US,D,20250207,000000,32.59,32.6,30.56,30.94,2366990,0
+AS.US,D,20250210,000000,31,31.04,29.8613,30.61,3460795,0
+AS.US,D,20250211,000000,30.1,30.4,28.49,29.47,4189072,0
+AS.US,D,20250212,000000,29.54,30.35,29.25,30.13,3688980,0
+AS.US,D,20250213,000000,30.48,31.86,30.4,30.88,2566441,0
+AS.US,D,20250214,000000,30.75,31.45,30.3,30.99,1768446,0
+AS.US,D,20250218,000000,31,31.5,30.78,31.22,2558461,0
+AS.US,D,20250219,000000,30.77,30.78,29.775,30.59,2389590,0
+AS.US,D,20250220,000000,30.49,30.49,29.15,29.34,3175018,0
+AS.US,D,20250221,000000,29.47,29.5,28.17,28.6,4578852,0
+AS.US,D,20250224,000000,29.06,29.33,27.97,28.6,6550108,0
+AS.US,D,20250225,000000,26.4,29.83,26.07,28.83,6876012,0
+AS.US,D,20250226,000000,29.5,31.4395,29.15,30.31,5515881,0
+AS.US,D,20250227,000000,30.31,30.48,28.54,28.56,4791665,0
+AS.US,D,20250228,000000,28.34,29.93,28.32,29.89,3901314,0
+AS.US,D,20250303,000000,30.5,31.09,29.54,29.79,4058830,0
+AS.US,D,20250304,000000,28.98,29.55,28.16,28.94,3811515,0
+AS.US,D,20250305,000000,29.435,29.83,28.8,29.45,2629642,0
+AS.US,D,20250306,000000,29.02,29.575,27.9,28.29,2663056,0
+AS.US,D,20250307,000000,28.26,28.71,26.13,26.92,6418849,0
+AS.US,D,20250310,000000,26.25,26.385,25.0439,25.6,7007952,0
+AS.US,D,20250311,000000,25.775,26.9,25.43,26.75,7251048,0
+AS.US,D,20250312,000000,27.64,28.18,26.4,26.98,2916467,0
+AS.US,D,20250313,000000,27.14,27.39,26,26.61,4158835,0
+AS.US,D,20250314,000000,26.89,28.03,26.8,27.7,4881862,0
+AS.US,D,20250317,000000,27.7,28.89,27.31,28.5,2738491,0
+AS.US,D,20250318,000000,28.66,28.91,28.075,28.3,3869414,0
+AS.US,D,20250319,000000,28.26,29.585,28.16,29.18,4156922,0
+AS.US,D,20250320,000000,28.82,29.75,28.62,29.17,2011772,0
+AS.US,D,20250321,000000,28.64,29.171,28.31,28.89,2002285,0
+AS.US,D,20250324,000000,29.3,29.76,29,29.47,2022219,0
+AS.US,D,20250325,000000,29.21,29.61,28.59,28.8,2299711,0
+AS.US,D,20250326,000000,28.57,28.72,27.55,27.98,2807077,0
+AS.US,D,20250327,000000,27.895,28.0225,27.39,27.47,2252915,0
+AS.US,D,20250328,000000,26.89,26.935,26.09,26.55,5617503,0
+AS.US,D,20250331,000000,25.54,26.76,25.2,26.73,5150869,0
+AS.US,D,20250401,000000,26.84,27.1,26.29,26.81,2700220,0
+AS.US,D,20250402,000000,26.62,28.45,26.62,28.36,2940760,0
+AS.US,D,20250403,000000,25.705,26.26,24.5,24.57,8585638,0
+AS.US,D,20250404,000000,23,25.65,22.32,23.73,9198606,0
+AS.US,D,20250407,000000,22.18,24.38,21.73,22.57,6636373,0
+AS.US,D,20250408,000000,23.675,23.8,20.46,20.97,7062805,0
+AS.US,D,20250409,000000,21.22,25.15,20.21,24.12,7749297,0
+AS.US,D,20250410,000000,23.4,23.4,21.5,22.04,6731022,0
+AS.US,D,20250411,000000,22,22.4,21.15,22.17,4376566,0
+AS.US,D,20250414,000000,22.79,23.36,22.245,22.75,3352201,0
+AS.US,D,20250415,000000,22.86,23.19,22.42,22.65,2558181,0
+AS.US,D,20250416,000000,22.45,22.98,22.08,22.4,2135359,0
+AS.US,D,20250417,000000,22.69,22.69,21.91,22.16,3180659,0
+AS.US,D,20250421,000000,21.845,21.93,21.06,21.66,3027282,0
+AS.US,D,20250422,000000,22.115,22.71,21.62,22.25,5733307,0
+AS.US,D,20250423,000000,23.7,25.26,22.92,23.21,6662614,0
+AS.US,D,20250424,000000,23.38,24.18,22.93,24.08,2898578,0
+AS.US,D,20250425,000000,23.81,24.2,23.4,24.18,1919345,0
+AS.US,D,20250428,000000,24.295,24.4025,23.82,24.26,2201263,0
+AS.US,D,20250429,000000,24.4,24.49,24,24.24,2001740,0
+AS.US,D,20250430,000000,23.5,24.26,23.27,24.25,1607398,0
+AS.US,D,20250501,000000,24.54,24.87,24.05,24.25,1816253,0
+AS.US,D,20250502,000000,24.67,25.95,24.67,25.71,3489867,0
+AS.US,D,20250505,000000,25.59,26.07,25.23,25.72,3433548,0
+AS.US,D,20250506,000000,25.485,26.08,25.33,25.57,4345188,0
+AS.US,D,20250507,000000,25.735,26.94,25.735,26.66,3320034,0
+AS.US,D,20250508,000000,27.47,27.77,27.02,27.4,3751228,0
+AS.US,D,20250509,000000,27.64,28.08,26.9,26.99,2069309,0
+AS.US,D,20250512,000000,28.6,30.12,28.45,30.04,7345758,0
+AS.US,D,20250513,000000,29,31.43,28.9225,31.2,5049078,0
+AS.US,D,20250514,000000,31.2,31.75,30.92,31.29,3522055,0
+AS.US,D,20250515,000000,31.19,31.45,30.3,30.85,5485443,0
+AS.US,D,20250516,000000,30.77,31.4,30.62,31.14,4028006,0
+AS.US,D,20250519,000000,30.59,32.16,30.38,31.39,6668671,0
+AS.US,D,20250520,000000,36,37.99,35.595,37.37,19816161,0
+AS.US,D,20250521,000000,38.25,38.42,36.62,37,8948982,0
+AS.US,D,20250522,000000,37.6,38.02,36.42,37.49,6654608,0
+AS.US,D,20250523,000000,35.77,37.355,35,37.04,2969987,0
+AS.US,D,20250527,000000,37.855,38.51,37,38.5,3241998,0
+AS.US,D,20250528,000000,38.25,38.4655,37.34,37.73,3334892,0
+AS.US,D,20250529,000000,37,37.13,36.58,36.85,12714985,0
+AS.US,D,20250530,000000,36.5,36.53,35.99,36.38,8473374,0
+AS.US,D,20250602,000000,36.43,36.84,36.11,36.81,7603931,0
+AS.US,D,20250603,000000,36.88,37.51,36.57,37.46,6634362,0
+AS.US,D,20250604,000000,37.53,37.77,37.04,37.23,4236928,0
+AS.US,D,20250605,000000,37.215,38.11,37.06,37.38,4281102,0
+AS.US,D,20250606,000000,37.54,37.8,37.01,37.52,4036254,0
+AS.US,D,20250609,000000,38.2,38.4,37.44,37.67,2934569,0
+AS.US,D,20250610,000000,37.93,38.34,37.18,37.84,4175517,0
+AS.US,D,20250611,000000,38.3,39.1683,37.51,37.74,4726092,0
+AS.US,D,20250612,000000,37.51,37.84,37.25,37.41,2107080,0
+AS.US,D,20250613,000000,36.91,37.23,36.02,36.24,4981105,0
+AS.US,D,20250616,000000,36.79,37.53,36.75,37.12,3263723,0
+AS.US,D,20250617,000000,36.8,36.87,35.93,36.06,3124966,0
+AS.US,D,20250618,000000,36,36.8,35.91,36.19,2549163,0
+AS.US,D,20250620,000000,36.39,36.65,36.0125,36.42,3333322,0
+AS.US,D,20250623,000000,36.1,37.175,35.98,37.12,4210414,0
+AS.US,D,20250624,000000,38.14,38.49,37,37.68,3211221,0
+AS.US,D,20250625,000000,37.955,37.96,37.0944,37.31,2752859,0
+AS.US,D,20250626,000000,37.95,37.95,37.35,37.85,2845834,0
+AS.US,D,20250627,000000,38.08,39.66,37.95,39.36,10438154,0
+AS.US,D,20250630,000000,39.82,40.2071,38.67,38.76,7792591,0
+AS.US,D,20250701,000000,38.27,39.005,37.41,37.67,4898922,0
+AS.US,D,20250702,000000,37.55,38.57,36.6,38.19,5695516,0
+AS.US,D,20250703,000000,38.5,39.04,38.2,38.87,1634734,0
+AS.US,D,20250707,000000,38.5,38.71,38.03,38.31,3085398,0
+AS.US,D,20250708,000000,38.45,38.69,37.44,37.82,2756528,0
+AS.US,D,20250709,000000,38.22,38.61,37.59,38.5,2526617,0
+AS.US,D,20250710,000000,38.43,38.54,37.51,38.14,2867247,0
+AS.US,D,20250711,000000,37.71,38.29,37.52,38.14,1872060,0
+AS.US,D,20250714,000000,38.22,39.9599,38.03,39.01,6515874,0
+AS.US,D,20250715,000000,39.2,39.69,38.41,39.42,2287869,0
+AS.US,D,20250716,000000,39.65,39.82,38.33,39.27,2221339,0
+AS.US,D,20250717,000000,39.29,39.65,39.1,39.15,2118903,0
+AS.US,D,20250718,000000,39.19,39.22,37.69,38.47,2565585,0
+AS.US,D,20250721,000000,38.7,38.98,38.135,38.18,2481074,0
+AS.US,D,20250722,000000,38.53,38.56,36.88,37.37,3350677,0
+AS.US,D,20250723,000000,37.69,38.01,37.395,37.73,2565793,0
+AS.US,D,20250724,000000,37.62,37.8,36.78,36.82,2606477,0
+AS.US,D,20250725,000000,37.19,37.7,36.945,37.66,2457153,0
+AS.US,D,20250728,000000,37.9,38.78,37.85,38.6,2494118,0
+AS.US,D,20250729,000000,38.71,38.75,37.59,38.34,2798766,0
+AS.US,D,20250730,000000,38.2,39.22,38.16,38.85,2435138,0
+AS.US,D,20250731,000000,38.59,38.85,37.48,37.54,3276820,0
+AS.US,D,20250801,000000,36.1807,37.04,35.69,36.51,3472785,0
+AS.US,D,20250804,000000,37.115,38.71,36.83,38.71,3115142,0
+AS.US,D,20250805,000000,39,39.13,37.83,37.97,2238045,0
+AS.US,D,20250806,000000,38.19,39.04,37.445,38.98,1991481,0
+AS.US,D,20250807,000000,39.415,39.59,37.21,37.83,3609806,0
+AS.US,D,20250808,000000,38.005,38.19,36.86,37.2,3652320,0
+AS.US,D,20250811,000000,37.03,37.29,36.51,36.67,4057265,0
+AS.US,D,20250812,000000,37.23,37.92,37.09,37.46,3346880,0
+AS.US,D,20250813,000000,38,39.2,37.76,39.08,4665924,0
+AS.US,D,20250814,000000,38.65,38.73,37.49,37.92,3647829,0
+AS.US,D,20250815,000000,38.13,38.905,37.72,38.71,3493015,0
+AS.US,D,20250818,000000,38.96,39.21,36.95,37.5,7103451,0
+AS.US,D,20250819,000000,35.5,37.33,35,35.74,13461338,0
+AS.US,D,20250820,000000,36,37.455,35.37,37.17,8107739,0
+AS.US,D,20250821,000000,37.065,38.04,36.89,37.2,4141910,0
+AS.US,D,20250822,000000,37.81,41.56,37.81,41.48,9374490,0
+AS.US,D,20250825,000000,41.65,42.36,40.69,40.69,4638900,0
+AS.US,D,20250826,000000,39.95,40.71,39.88,40.71,6341633,0
+AS.US,D,20250827,000000,41.29,41.67,40.54,41.05,4231345,0
+AS.US,D,20250828,000000,41.01,41.36,40.34,40.91,3164245,0
+AS.US,D,20250829,000000,40.4,40.5,38.77,39.32,3855053,0
+AS.US,D,20250902,000000,38.27,38.8706,36.32,38.03,4260831,0
+AS.US,D,20250903,000000,38.3,38.99,37.81,37.94,2520265,0
+AS.US,D,20250904,000000,37.755,38,36.95,37.79,3610338,0
+AS.US,D,20250905,000000,37.6,37.7,36.49,36.56,5036409,0
+AS.US,D,20250908,000000,37,37.16,36.49,36.64,3284897,0
+AS.US,D,20250909,000000,36.64,36.9772,36.22,36.71,2276201,0
+AS.US,D,20250910,000000,37,37.15,36.44,36.71,2620662,0
+AS.US,D,20250911,000000,36.72,37.14,36.61,36.96,3444777,0
+AS.US,D,20250912,000000,36.815,36.8799,35.67,36.37,3061031,0
+AS.US,D,20250915,000000,36.75,37.54,36.68,37.24,3737082,0
+AS.US,D,20250916,000000,37.265,37.29,36.28,37.09,2705474,0
+AS.US,D,20250917,000000,37.2,37.578,36.3,37.09,3924598,0
+AS.US,D,20250918,000000,39.29,39.29,37.04,37.88,5927077,0
+AS.US,D,20250919,000000,38.415,39,37.14,37.45,4391768,0
+AS.US,D,20250922,000000,35.35,37.265,34.61,35.27,13732825,0
+AS.US,D,20250923,000000,35.56,35.64,33.66,34.3,5935411,0
+AS.US,D,20250924,000000,34.14,34.62,33.71,34.14,6132881,0
+AS.US,D,20250925,000000,33.4,34.6,33.26,34.28,6509170,0
+AS.US,D,20250926,000000,34.31,34.6,33.695,34.48,3426353,0
+AS.US,D,20250929,000000,35.29,35.7,34.36,34.61,5983844,0
+AS.US,D,20250930,000000,35.08,35.28,34.275,34.75,5471393,0
+AS.US,D,20251001,000000,34.625,35.155,33.88,34.95,4944855,0
+AS.US,D,20251002,000000,34.975,35.3,34.545,35.19,2375335,0
+AS.US,D,20251003,000000,35.47,35.62,34.295,34.36,5538360,0
+AS.US,D,20251006,000000,34.51,34.85,33.81,34.12,3960563,0
+AS.US,D,20251007,000000,33.9,34.49,33.43,34.16,3350291,0
+AS.US,D,20251008,000000,34.26,34.74,34.235,34.53,3927368,0
+AS.US,D,20251009,000000,34.64,34.77,32.39,32.44,8830685,0
+AS.US,D,20251010,000000,32.53,32.765,30.875,30.94,10491370,0
+AS.US,D,20251013,000000,31.505,31.99,30.355,30.95,7715552,0
+AS.US,D,20251014,000000,30.03,31.57,29.53,30.92,8400818,0
+AS.US,D,20251015,000000,31.58,33,31.2,32.04,7347223,0
+AS.US,D,20251016,000000,32.25,32.43,30.47,30.64,4794899,0
+AS.US,D,20251017,000000,30.37,31.06,30.22,30.83,5187310,0
+AS.US,D,20251020,000000,31.02,31.41,30.37,30.86,4137748,0
+AS.US,D,20251021,000000,30.75,31.37,30.51,30.88,4882830,0
+AS.US,D,20251022,000000,31.1,31.8,30.634,31.05,6252925,0
+AS.US,D,20251023,000000,31.07,31.96,30.96,31.64,4514299,0
+AS.US,D,20251024,000000,31.85,32.13,31.36,31.76,4089509,0
+AS.US,D,20251027,000000,32.66,33.09,32.3,32.56,5370263,0
+AS.US,D,20251028,000000,32.41,33.145,31.68,32.82,5613675,0
+AS.US,D,20251029,000000,32.615,32.64,31.87,32.14,3634984,0
+AS.US,D,20251030,000000,32.14,32.82,31.63,31.93,3455674,0
+AS.US,D,20251031,000000,32.08,32.09,31.18,31.23,4183303,0
+AS.US,D,20251103,000000,31.45,31.78,30.87,31.47,5807146,0
+AS.US,D,20251104,000000,31.02,31.98,30.985,31.4,2491403,0
+AS.US,D,20251105,000000,31.45,31.7199,30.945,31.27,4299850,0
+AS.US,D,20251106,000000,31.13,31.19,29.57,29.67,5400473,0
+AS.US,D,20251107,000000,29.5,29.7,28.92,29.54,5713081,0
+AS.US,D,20251110,000000,30.125,30.47,29.57,30.14,4194886,0
+AS.US,D,20251111,000000,30.215,30.74,29.982,30.18,2982929,0
+AS.US,D,20251112,000000,31,32.19,30.75,31.38,5647123,0
+AS.US,D,20251113,000000,31.07,31.635,30.38,30.41,3442086,0
+AS.US,D,20251114,000000,29.88,30.75,29.72,30.37,5722239,0
+AS.US,D,20251117,000000,30.18,31,30.18,30.76,10767120,0
+AS.US,D,20251118,000000,33.02,34.0346,31.25,33.36,13868373,0
+AS.US,D,20251119,000000,34.045,35.82,34,34.76,7410747,0
+AS.US,D,20251120,000000,35.51,35.71,34.165,34.35,5107458,0
+AS.US,D,20251121,000000,34.775,35.48,33.7,34.06,3919060,0
+AS.US,D,20251124,000000,34.42,36.09,34.26,36.05,4844173,0
+AS.US,D,20251125,000000,35.92,36.92,35.8,36.6,5416950,0
+AS.US,D,20251126,000000,37,37.46,36.5,36.66,4346058,0
+AS.US,D,20251128,000000,36.69,37.48,36.52,37.13,1542451,0
+AS.US,D,20251201,000000,37,37.815,36.62,37.03,3569608,0
+AS.US,D,20251202,000000,37,37.64,37,37.02,3248651,0
+AS.US,D,20251203,000000,37.01,37.455,36.77,36.96,4358995,0
+AS.US,D,20251204,000000,36.63,36.94,35.925,35.98,3579811,0
+AS.US,D,20251205,000000,36.025,36.615,35.77,35.81,3276653,0
+AS.US,D,20251208,000000,36.3248,37.28,36.25,37.19,4120909,0
+AS.US,D,20251209,000000,37.5,39.2,37.24,38.68,6935820,0
+AS.US,D,20251210,000000,38.73,39.84,38.195,39.47,4440090,0
+AS.US,D,20251211,000000,39.21,39.87,39,39.36,3303123,0
+AS.US,D,20251212,000000,39.18,39.315,37.9635,38.36,3525939,0
+AS.US,D,20251215,000000,39.21,39.43,38.3,39.04,3530448,0
+AS.US,D,20251216,000000,38.81,39.49,38.45,38.9,2271917,0
+AS.US,D,20251217,000000,38.98,38.9999,37.7,37.91,4326991,0
+AS.US,D,20251218,000000,38.54,38.868,38.18,38.18,3234348,0
+AS.US,D,20251219,000000,38.29,38.74,37.91,38.21,2498955,0
+AS.US,D,20251222,000000,38.465,38.465,37.77,38.12,2975926,0
+AS.US,D,20251223,000000,38.12,38.25,37.39,37.93,1638259,0
+AS.US,D,20251224,000000,38,38.0944,37.75,37.84,825588,0
+AS.US,D,20251226,000000,38,38.43,37.825,38.37,2016902,0
+AS.US,D,20251229,000000,38,38.36,37.555,37.84,2803836,0
+AS.US,D,20251230,000000,38.1,38.1,37.33,37.75,1814403,0
+AS.US,D,20251231,000000,37.635,37.65,36.8,37.35,3267060,0
+AS.US,D,20260102,000000,37.54,37.97,37.24,37.5,2150864,0
+AS.US,D,20260105,000000,37.49,37.59,36.24,37.09,5104931,0
+AS.US,D,20260106,000000,37.02,38.9,37,38.64,3260452,0
+AS.US,D,20260107,000000,38.96,39.1,38.125,38.39,2281208,0
+AS.US,D,20260108,000000,38.7,40,38.7,39.12,4038689,0
+AS.US,D,20260109,000000,39,39.58,37.86,38.53,2592802,0
+AS.US,D,20260112,000000,37.902,38.73,37.56,37.99,1989116,0
+AS.US,D,20260113,000000,38.26,38.405,37.7,38.26,1883871,0
+AS.US,D,20260114,000000,38.21,38.375,36.455,36.74,3764484,0
+AS.US,D,20260115,000000,37.16,37.93,36.895,37.29,3278827,0
+AS.US,D,20260116,000000,37.25,37.49,36.84,37.03,2888272,0
+AS.US,D,20260120,000000,36.15,37.21,35.8681,36.46,4124699,0
+AS.US,D,20260121,000000,36.73,36.94,35.54,35.87,4487949,0
+AS.US,D,20260122,000000,36.205,36.71,35.82,36.49,4295321,0
+AS.US,D,20260123,000000,36.39,37.74,36.09,37.72,4522096,0
+AS.US,D,20260126,000000,38.24,38.88,37.75,37.87,4065043,0
+AS.US,D,20260127,000000,38.135,38.3632,37.48,38.08,2524828,0
+AS.US,D,20260128,000000,38.33,38.91,36.84,37.2,4465144,0
+AS.US,D,20260129,000000,37.44,37.81,36.75,37.34,3485514,0
+AS.US,D,20260130,000000,36.96,37.63,36.36,36.63,4136999,0
+AS.US,D,20260202,000000,36.59,38.015,36.4542,37.97,4001016,0
+AS.US,D,20260203,000000,38.15,38.21,35.18,35.95,6892472,0
+AS.US,D,20260204,000000,36.25,36.58,35.28,36.34,4094459,0
+AS.US,D,20260205,000000,36.28,36.64,34.82,35.73,5417976,0
+AS.US,D,20260206,000000,36.23,37.68,36.22,37.51,4106141,0
+AS.US,D,20260209,000000,37.9,39.79,37.9,39.54,8386131,0
+AS.US,D,20260210,000000,40.34,41.23,39.8,40.2,8216061,0
+AS.US,D,20260211,000000,40.62,41.31,39.7,39.81,5373540,0
+AS.US,D,20260212,000000,40.265,40.61,38,38.52,5539798,0
+AS.US,D,20260213,000000,38.595,39.9,38.18,39.81,3338830,0
+AS.US,D,20260217,000000,39.85,40.83,39.28,40.26,3213611,0
+AS.US,D,20260218,000000,40.19,41.84,40,41.31,3899519,0

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

@@ -0,0 +1,794 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_E.US,D,20221219,000000,25.04,25.04,24.93,24.97,791873,0
+ATH_E.US,D,20221220,000000,24.95,24.99,24.82,24.92,258235,0
+ATH_E.US,D,20221221,000000,24.97,25,24.9,24.97,602996,0
+ATH_E.US,D,20221222,000000,24.93,25,24.85,25,165655,0
+ATH_E.US,D,20221223,000000,24.95,25.01,24.9476,25.01,85847,0
+ATH_E.US,D,20221227,000000,25,25.3,25,25.2,177876,0
+ATH_E.US,D,20221228,000000,25.22,25.49,25.2,25.4,257354,0
+ATH_E.US,D,20221229,000000,25.4,25.4,25.15,25.35,335993,0
+ATH_E.US,D,20221230,000000,25.29,25.74,25.16,25.74,3483494,0
+ATH_E.US,D,20230103,000000,25.74,25.85,25.5,25.59,110643,0
+ATH_E.US,D,20230104,000000,25.65,25.65,25.44,25.46,173633,0
+ATH_E.US,D,20230105,000000,25.5,25.55,25.3491,25.45,109659,0
+ATH_E.US,D,20230106,000000,25.5,25.64,25.47,25.5,171546,0
+ATH_E.US,D,20230109,000000,25.5322,25.6,25.45,25.46,73436,0
+ATH_E.US,D,20230110,000000,25.46,25.57,25.45,25.55,69325,0
+ATH_E.US,D,20230111,000000,25.59,25.75,25.53,25.75,289243,0
+ATH_E.US,D,20230112,000000,25.78,25.97,25.6,25.89,62970,0
+ATH_E.US,D,20230113,000000,25.89,25.97,25.79,25.85,77420,0
+ATH_E.US,D,20230117,000000,25.85,25.945,25.7767,25.9,60083,0
+ATH_E.US,D,20230118,000000,25.93,26.17,25.9,26.04,801732,0
+ATH_E.US,D,20230119,000000,26.04,26.2497,25.99,26.16,192573,0
+ATH_E.US,D,20230120,000000,26.26,26.3,26.06,26.19,194498,0
+ATH_E.US,D,20230123,000000,26.26,26.26,26.12,26.22,40279,0
+ATH_E.US,D,20230124,000000,26.23,26.24,26.13,26.22,312659,0
+ATH_E.US,D,20230125,000000,26.26,26.26,26.16,26.22,46238,0
+ATH_E.US,D,20230126,000000,26.26,26.3,26.14,26.25,53461,0
+ATH_E.US,D,20230127,000000,26.27,26.375,26.21,26.37,52505,0
+ATH_E.US,D,20230130,000000,26.38,26.4293,26.27,26.34,61039,0
+ATH_E.US,D,20230131,000000,26.34,26.55,26.33,26.39,121451,0
+ATH_E.US,D,20230201,000000,26.39,26.6,26.24,26.5,341747,0
+ATH_E.US,D,20230202,000000,26.59,26.74,26.525,26.73,62003,0
+ATH_E.US,D,20230203,000000,26.63,26.7,25.84,26.41,73788,0
+ATH_E.US,D,20230206,000000,26.41,26.41,26.0501,26.11,55819,0
+ATH_E.US,D,20230207,000000,26.19,26.19,26.05,26.11,41769,0
+ATH_E.US,D,20230208,000000,26.1,26.28,26.03,26.28,106485,0
+ATH_E.US,D,20230209,000000,26.42,26.45,26.2,26.21,93573,0
+ATH_E.US,D,20230210,000000,26.36,26.36,26.21,26.22,22708,0
+ATH_E.US,D,20230213,000000,26.35,26.5,26.29,26.4,47279,0
+ATH_E.US,D,20230214,000000,26.43,26.78,26.34,26.69,32926,0
+ATH_E.US,D,20230215,000000,26.7,26.7,26.48,26.51,13872,0
+ATH_E.US,D,20230216,000000,26.49,26.64,26.425,26.465,53088,0
+ATH_E.US,D,20230217,000000,26.55,26.55,26.4,26.52,19815,0
+ATH_E.US,D,20230221,000000,26.49,26.56,26,26.15,34630,0
+ATH_E.US,D,20230222,000000,26.24,26.41,26.22,26.41,15127,0
+ATH_E.US,D,20230223,000000,26.46,26.46,26.32,26.38,16509,0
+ATH_E.US,D,20230224,000000,26.38,26.4,26.31,26.31,61046,0
+ATH_E.US,D,20230227,000000,26.45,26.6328,26.31,26.43,55049,0
+ATH_E.US,D,20230228,000000,26.56,26.56,26.03,26.03,119797,0
+ATH_E.US,D,20230301,000000,26.12,26.37,25.93,26.26,56284,0
+ATH_E.US,D,20230302,000000,26.25,26.33,26.13,26.305,127292,0
+ATH_E.US,D,20230303,000000,26.35,26.3999,26.33,26.34,156331,0
+ATH_E.US,D,20230306,000000,26.4,26.5,26.38,26.45,102701,0
+ATH_E.US,D,20230307,000000,26.45,26.48,26.29,26.34,43450,0
+ATH_E.US,D,20230308,000000,26.27,26.37,26.27,26.37,40748,0
+ATH_E.US,D,20230309,000000,26.47,26.47,26.15,26.35,51542,0
+ATH_E.US,D,20230310,000000,25.69,26.35,25.1,25.63,77066,0
+ATH_E.US,D,20230313,000000,25,25,22.97,23.27,139972,0
+ATH_E.US,D,20230314,000000,23.39,24.95,23.39,24.67,113757,0
+ATH_E.US,D,20230315,000000,24.25,24.25,23.2829,23.52,80388,0
+ATH_E.US,D,20230316,000000,23.45,24.3168,23.0481,24.22,186490,0
+ATH_E.US,D,20230317,000000,24.16,24.16,23.33,23.49,71419,0
+ATH_E.US,D,20230320,000000,23.74,23.74,23.08,23.24,72980,0
+ATH_E.US,D,20230321,000000,23.47,23.86,23.24,23.86,270241,0
+ATH_E.US,D,20230322,000000,23.97,23.97,23.6,23.7,134224,0
+ATH_E.US,D,20230323,000000,23.76,24.43,23.4,23.4,290025,0
+ATH_E.US,D,20230324,000000,23.51,23.51,23.12,23.2,347739,0
+ATH_E.US,D,20230327,000000,23.43,23.6,23.31,23.33,425482,0
+ATH_E.US,D,20230328,000000,23.44,23.44,23.16,23.27,98461,0
+ATH_E.US,D,20230329,000000,23.27,23.28,23.1,23.15,312467,0
+ATH_E.US,D,20230330,000000,23.23,23.27,23.1,23.22,280400,0
+ATH_E.US,D,20230331,000000,23.4,23.99,23.3888,23.89,1014930,0
+ATH_E.US,D,20230403,000000,23.91,24.35,23.87,24.16,119497,0
+ATH_E.US,D,20230404,000000,24.08,24.24,23.92,24.22,39716,0
+ATH_E.US,D,20230405,000000,24.23,24.32,23.89,24.32,58398,0
+ATH_E.US,D,20230406,000000,24.35,24.44,24.2,24.39,65603,0
+ATH_E.US,D,20230410,000000,24.29,24.29,24.09,24.18,27629,0
+ATH_E.US,D,20230411,000000,24.27,24.42,24.03,24.37,56256,0
+ATH_E.US,D,20230412,000000,24.45,24.48,23.37,23.56,96754,0
+ATH_E.US,D,20230413,000000,23.69,23.7199,23.46,23.65,48108,0
+ATH_E.US,D,20230414,000000,23.72,23.72,23.4601,23.64,23183,0
+ATH_E.US,D,20230417,000000,23.74,23.99,23.6508,23.97,94880,0
+ATH_E.US,D,20230418,000000,24.01,24.13,23.81,23.81,68160,0
+ATH_E.US,D,20230419,000000,23.85,23.94,23.67,23.84,47259,0
+ATH_E.US,D,20230420,000000,23.85,24.04,23.785,23.92,48600,0
+ATH_E.US,D,20230421,000000,24,24.48,23.975,24.15,108418,0
+ATH_E.US,D,20230424,000000,24.33,24.44,24.17,24.41,26259,0
+ATH_E.US,D,20230425,000000,24.44,24.44,24.18,24.31,52396,0
+ATH_E.US,D,20230426,000000,24.4,24.535,24.22,24.3,41941,0
+ATH_E.US,D,20230427,000000,24.4,24.75,24.36,24.66,61623,0
+ATH_E.US,D,20230428,000000,24.66,24.755,24.5804,24.72,86440,0
+ATH_E.US,D,20230501,000000,24.62,24.75,24.545,24.63,20248,0
+ATH_E.US,D,20230502,000000,24.63,24.63,23.96,24.1,60593,0
+ATH_E.US,D,20230503,000000,23.96,24.67,23.96,24,60720,0
+ATH_E.US,D,20230504,000000,24.1,24.1,23.43,23.59,35577,0
+ATH_E.US,D,20230505,000000,23.85,24.1,23.8,23.8816,12734,0
+ATH_E.US,D,20230508,000000,23.98,23.98,23.67,23.67,32016,0
+ATH_E.US,D,20230509,000000,23.71,23.7694,23.6,23.6,43531,0
+ATH_E.US,D,20230510,000000,23.88,23.88,23.7,23.82,46598,0
+ATH_E.US,D,20230511,000000,23.78,23.78,23.5,23.67,71434,0
+ATH_E.US,D,20230512,000000,23.67,23.99,23.66,23.99,49318,0
+ATH_E.US,D,20230515,000000,24.16,24.16,23.6502,23.89,36560,0
+ATH_E.US,D,20230516,000000,24,24.08,23.54,23.71,27649,0
+ATH_E.US,D,20230517,000000,23.9,24.03,23.7,23.9743,38529,0
+ATH_E.US,D,20230518,000000,24.18,24.18,23.86,24,24476,0
+ATH_E.US,D,20230519,000000,24.14,24.15,23.91,23.95,16447,0
+ATH_E.US,D,20230522,000000,24.18,24.21,24.11,24.18,32698,0
+ATH_E.US,D,20230523,000000,24.14,24.3949,24.14,24.25,29273,0
+ATH_E.US,D,20230524,000000,24.34,24.35,24.21,24.23,26919,0
+ATH_E.US,D,20230525,000000,24.35,24.375,24.02,24.335,41947,0
+ATH_E.US,D,20230526,000000,24.45,24.45,24.102,24.26,8821,0
+ATH_E.US,D,20230530,000000,24.5,24.6,24.26,24.26,21094,0
+ATH_E.US,D,20230531,000000,24.55,24.73,24.28,24.33,83274,0
+ATH_E.US,D,20230601,000000,24.55,24.5535,24.11,24.24,77682,0
+ATH_E.US,D,20230602,000000,24.43,24.97,24.4068,24.97,69131,0
+ATH_E.US,D,20230605,000000,24.99,24.99,24.7496,24.86,23584,0
+ATH_E.US,D,20230606,000000,24.88,25,24.79,24.8,63069,0
+ATH_E.US,D,20230607,000000,24.85,24.85,24.63,24.77,31512,0
+ATH_E.US,D,20230608,000000,24.9,24.9,24.65,24.65,31633,0
+ATH_E.US,D,20230609,000000,24.84,24.9,24.65,24.8,12432,0
+ATH_E.US,D,20230612,000000,24.94,24.94,24.53,24.56,20035,0
+ATH_E.US,D,20230613,000000,24.68,24.68,24.5401,24.6,30428,0
+ATH_E.US,D,20230614,000000,24.22,24.22,23.755,23.85,48142,0
+ATH_E.US,D,20230615,000000,23.91,23.99,23.8,23.9,19756,0
+ATH_E.US,D,20230616,000000,24,24.05,23.77,23.9,41604,0
+ATH_E.US,D,20230620,000000,23.96,23.96,23.74,23.74,19986,0
+ATH_E.US,D,20230621,000000,23.95,23.95,23.77,23.9266,33007,0
+ATH_E.US,D,20230622,000000,24.05,24.14,23.72,23.72,27812,0
+ATH_E.US,D,20230623,000000,23.88,23.8836,23.63,23.68,34356,0
+ATH_E.US,D,20230626,000000,23.75,23.9,23.75,23.82,55355,0
+ATH_E.US,D,20230627,000000,23.89,23.935,23.72,23.72,38883,0
+ATH_E.US,D,20230628,000000,23.78,23.9177,23.77,23.86,46936,0
+ATH_E.US,D,20230629,000000,24,24.02,23.61,23.67,38658,0
+ATH_E.US,D,20230630,000000,24,24.3,23.71,23.9,122410,0
+ATH_E.US,D,20230703,000000,24,24.18,23.9301,24.18,17178,0
+ATH_E.US,D,20230705,000000,24.35,24.35,24.09,24.1,21438,0
+ATH_E.US,D,20230706,000000,24.1,24.11,23.77,23.8,17271,0
+ATH_E.US,D,20230707,000000,23.79,24.1,23.79,23.91,20333,0
+ATH_E.US,D,20230710,000000,24.0512,24.26,24.0512,24.25,13264,0
+ATH_E.US,D,20230711,000000,24.32,24.6,24.255,24.5814,27446,0
+ATH_E.US,D,20230712,000000,24.7,24.8,24.36,24.45,27351,0
+ATH_E.US,D,20230713,000000,24.74,24.7599,24.602,24.75,21052,0
+ATH_E.US,D,20230714,000000,24.86,24.86,24.5715,24.69,14419,0
+ATH_E.US,D,20230717,000000,24.72,24.72,24.565,24.68,30803,0
+ATH_E.US,D,20230718,000000,24.77,24.86,24.5,24.71,34526,0
+ATH_E.US,D,20230719,000000,24.85,24.85,24.6714,24.73,29116,0
+ATH_E.US,D,20230720,000000,24.82,24.82,24.52,24.73,23238,0
+ATH_E.US,D,20230721,000000,24.8,24.86,24.6865,24.75,15362,0
+ATH_E.US,D,20230724,000000,24.91,25,24.83,24.85,16253,0
+ATH_E.US,D,20230725,000000,24.9,24.95,24.67,24.88,32883,0
+ATH_E.US,D,20230726,000000,24.64,25.11,24.64,24.83,33671,0
+ATH_E.US,D,20230727,000000,24.83,24.99,24.6967,24.85,63558,0
+ATH_E.US,D,20230728,000000,24.95,24.95,24.68,24.76,23808,0
+ATH_E.US,D,20230731,000000,24.88,24.94,24.8149,24.87,38365,0
+ATH_E.US,D,20230801,000000,24.86,24.87,24.755,24.805,17632,0
+ATH_E.US,D,20230802,000000,24.7,24.92,24.6,24.83,27358,0
+ATH_E.US,D,20230803,000000,24.82,24.87,24.6,24.79,22473,0
+ATH_E.US,D,20230804,000000,24.79,25,24.7592,24.9899,51905,0
+ATH_E.US,D,20230807,000000,24.88,25,24.78,24.78,32941,0
+ATH_E.US,D,20230808,000000,24.89,24.89,24.7,24.79,21361,0
+ATH_E.US,D,20230809,000000,24.94,24.94,24.72,24.85,29699,0
+ATH_E.US,D,20230810,000000,24.9,24.9599,24.775,24.81,17231,0
+ATH_E.US,D,20230811,000000,24.84,24.9365,24.811,24.86,45544,0
+ATH_E.US,D,20230814,000000,24.92,25,24.71,24.9125,44750,0
+ATH_E.US,D,20230815,000000,24.91,24.91,24.75,24.75,36873,0
+ATH_E.US,D,20230816,000000,24.75,24.9,24.38,24.4,56652,0
+ATH_E.US,D,20230817,000000,24.5,24.88,24.26,24.88,43393,0
+ATH_E.US,D,20230818,000000,24.82,24.95,24.745,24.95,65611,0
+ATH_E.US,D,20230821,000000,24.94,25.03,24.828,24.86,32331,0
+ATH_E.US,D,20230822,000000,25.04,25.04,24.8,24.93,24819,0
+ATH_E.US,D,20230823,000000,25.02,25.25,24.99,25.25,34735,0
+ATH_E.US,D,20230824,000000,25.23,25.3,25.11,25.3,41076,0
+ATH_E.US,D,20230825,000000,25.3,25.43,25.175,25.21,14635,0
+ATH_E.US,D,20230828,000000,25.34,25.54,25.29,25.3888,20206,0
+ATH_E.US,D,20230829,000000,25.186,25.55,25.186,25.33,16631,0
+ATH_E.US,D,20230830,000000,25.61,25.61,25.12,25.5,17807,0
+ATH_E.US,D,20230831,000000,25.55,25.75,25.2,25.22,49072,0
+ATH_E.US,D,20230901,000000,25.38,25.5636,25.34,25.34,10010,0
+ATH_E.US,D,20230905,000000,25.55,25.55,25.1801,25.3,37529,0
+ATH_E.US,D,20230906,000000,25.4,25.41,25.2501,25.35,21635,0
+ATH_E.US,D,20230907,000000,25.42,25.42,25.16,25.33,29105,0
+ATH_E.US,D,20230908,000000,25.49,25.7,25.31,25.38,29702,0
+ATH_E.US,D,20230911,000000,25.38,25.49,25.32,25.33,28292,0
+ATH_E.US,D,20230912,000000,25.45,25.45,25.29,25.36,11043,0
+ATH_E.US,D,20230913,000000,25.43,25.43,25.37,25.38,8782,0
+ATH_E.US,D,20230914,000000,25.05,25.21,24.9592,25.08,38093,0
+ATH_E.US,D,20230915,000000,25.11,25.2579,25.05,25.18,119295,0
+ATH_E.US,D,20230918,000000,25.3,25.3,25.15,25.185,31089,0
+ATH_E.US,D,20230919,000000,25.18,25.235,25.16,25.2,39613,0
+ATH_E.US,D,20230920,000000,25.34,25.77,25.21,25.6,357522,0
+ATH_E.US,D,20230921,000000,25.49,25.58,25.3,25.56,29171,0
+ATH_E.US,D,20230922,000000,25.63,25.64,25.39,25.39,48625,0
+ATH_E.US,D,20230925,000000,25.35,25.38,25.14,25.14,75911,0
+ATH_E.US,D,20230926,000000,25.23,25.23,24.64,24.71,53368,0
+ATH_E.US,D,20230927,000000,24.94,24.94,24.5,24.645,50538,0
+ATH_E.US,D,20230928,000000,24.77,24.77,24.51,24.63,26499,0
+ATH_E.US,D,20230929,000000,24.88,25.22,24.75,25.11,126067,0
+ATH_E.US,D,20231002,000000,25.05,25.19,24.7632,25.13,25384,0
+ATH_E.US,D,20231003,000000,25.1,25.1,24.5,24.8,42109,0
+ATH_E.US,D,20231004,000000,25.14,25.14,24.8,24.8571,20596,0
+ATH_E.US,D,20231005,000000,24.95,24.95,24.61,24.61,18677,0
+ATH_E.US,D,20231006,000000,24.6,24.6,24.375,24.56,32004,0
+ATH_E.US,D,20231009,000000,24.56,24.73,24.545,24.64,18707,0
+ATH_E.US,D,20231010,000000,24.72,25.0458,24.68,24.74,18557,0
+ATH_E.US,D,20231011,000000,25.03,25.03,24.54,24.54,33860,0
+ATH_E.US,D,20231012,000000,24.7,24.7186,24.472,24.61,17799,0
+ATH_E.US,D,20231013,000000,24.66,24.71,24.24,24.66,29464,0
+ATH_E.US,D,20231016,000000,24.65,24.91,24.44,24.66,21199,0
+ATH_E.US,D,20231017,000000,24.69,24.69,24.27,24.42,39744,0
+ATH_E.US,D,20231018,000000,24.51,24.51,24.27,24.27,27352,0
+ATH_E.US,D,20231019,000000,24.41,24.5422,24.25,24.25,20857,0
+ATH_E.US,D,20231020,000000,24.43,24.52,24.04,24.41,22603,0
+ATH_E.US,D,20231023,000000,24.41,24.8431,24.24,24.75,21959,0
+ATH_E.US,D,20231024,000000,24.86,24.97,24.65,24.89,25287,0
+ATH_E.US,D,20231025,000000,24.86,24.86,24.38,24.49,25639,0
+ATH_E.US,D,20231026,000000,24.59,24.75,24.4023,24.564,11187,0
+ATH_E.US,D,20231027,000000,24.63,24.6796,24.24,24.24,10700,0
+ATH_E.US,D,20231030,000000,24.31,24.54,24.2301,24.47,16959,0
+ATH_E.US,D,20231031,000000,24.58,25.01,24.46,24.9,62055,0
+ATH_E.US,D,20231101,000000,24.97,25.25,24.7969,25.25,41140,0
+ATH_E.US,D,20231102,000000,25.29,25.55,25.21,25.46,59086,0
+ATH_E.US,D,20231103,000000,25.52,25.57,25.3,25.57,26668,0
+ATH_E.US,D,20231106,000000,25.55,25.59,25.21,25.39,21330,0
+ATH_E.US,D,20231107,000000,25.25,25.3496,25.09,25.27,35622,0
+ATH_E.US,D,20231108,000000,25.34,25.34,25.15,25.23,23405,0
+ATH_E.US,D,20231109,000000,25.3,25.38,25.0001,25.25,31712,0
+ATH_E.US,D,20231110,000000,25.39,25.45,25.1001,25.33,17681,0
+ATH_E.US,D,20231113,000000,25.36,25.54,25.34,25.44,30647,0
+ATH_E.US,D,20231114,000000,25.53,25.53,25.385,25.4,37410,0
+ATH_E.US,D,20231115,000000,25.46,25.4938,25.22,25.36,38656,0
+ATH_E.US,D,20231116,000000,25.35,25.46,25.32,25.32,15302,0
+ATH_E.US,D,20231117,000000,25.31,25.54,25.1,25.14,79437,0
+ATH_E.US,D,20231120,000000,25.11,25.37,25.06,25.1,16715,0
+ATH_E.US,D,20231121,000000,25.22,25.22,25.06,25.08,26273,0
+ATH_E.US,D,20231122,000000,25.11,25.14,25.03,25.14,21983,0
+ATH_E.US,D,20231124,000000,25.21,25.36,25.2,25.2,7490,0
+ATH_E.US,D,20231127,000000,25.2,25.2,25.02,25.04,45978,0
+ATH_E.US,D,20231128,000000,25.04,25.27,25.04,25.27,27049,0
+ATH_E.US,D,20231129,000000,25.27,25.49,25.26,25.49,22066,0
+ATH_E.US,D,20231130,000000,25.55,25.55,25.2,25.21,469296,0
+ATH_E.US,D,20231201,000000,25.35,25.56,25.35,25.55,25321,0
+ATH_E.US,D,20231204,000000,25.39,25.5647,25.3,25.45,21201,0
+ATH_E.US,D,20231205,000000,25.45,25.64,25.45,25.64,18118,0
+ATH_E.US,D,20231206,000000,25.66,25.75,25.54,25.69,41962,0
+ATH_E.US,D,20231207,000000,25.69,25.86,25.61,25.78,27216,0
+ATH_E.US,D,20231208,000000,25.7,25.79,25.5,25.59,24851,0
+ATH_E.US,D,20231211,000000,25.52,25.6873,25.31,25.66,19413,0
+ATH_E.US,D,20231212,000000,25.68,25.8,25.51,25.73,17821,0
+ATH_E.US,D,20231213,000000,25.73,26,25.62,26,34012,0
+ATH_E.US,D,20231214,000000,25.96,25.96,25.7,25.95,16422,0
+ATH_E.US,D,20231215,000000,25.65,26.165,25.65,25.86,23066,0
+ATH_E.US,D,20231218,000000,25.7,25.8,25.51,25.7,16888,0
+ATH_E.US,D,20231219,000000,25.7,26.08,25.7,25.87,30774,0
+ATH_E.US,D,20231220,000000,25.94,26.1,25.8302,26,18880,0
+ATH_E.US,D,20231221,000000,26,26.34,25.92,26.2,51504,0
+ATH_E.US,D,20231222,000000,26.37,26.43,26.08,26.43,24990,0
+ATH_E.US,D,20231226,000000,26.43,26.64,26.31,26.6095,14640,0
+ATH_E.US,D,20231227,000000,26.54,26.64,26.35,26.59,23153,0
+ATH_E.US,D,20231228,000000,26.62,26.63,26.2,26.28,12406,0
+ATH_E.US,D,20231229,000000,26.4,26.4,25.28,25.34,212123,0
+ATH_E.US,D,20240102,000000,25.39,25.7554,25.36,25.7,54850,0
+ATH_E.US,D,20240103,000000,25.63,25.72,25.34,25.63,67824,0
+ATH_E.US,D,20240104,000000,25.57,25.88,25.54,25.79,51215,0
+ATH_E.US,D,20240105,000000,25.67,26.01,25.67,25.93,47271,0
+ATH_E.US,D,20240108,000000,25.9,26.28,25.9,26.05,22202,0
+ATH_E.US,D,20240109,000000,25.9,26.08,25.9,26.08,14187,0
+ATH_E.US,D,20240110,000000,26.08,26.64,26.01,26.13,32381,0
+ATH_E.US,D,20240111,000000,26.26,26.3,26.0477,26.12,24641,0
+ATH_E.US,D,20240112,000000,26.23,26.37,26.0721,26.37,17984,0
+ATH_E.US,D,20240116,000000,26.45,26.45,26.0837,26.26,12117,0
+ATH_E.US,D,20240117,000000,26.26,26.3096,26,26.07,27714,0
+ATH_E.US,D,20240118,000000,26.2,26.3888,26.1,26.12,14671,0
+ATH_E.US,D,20240119,000000,26.12,26.12,25.81,26.11,45888,0
+ATH_E.US,D,20240122,000000,26.11,26.4591,25.99,26.4497,16371,0
+ATH_E.US,D,20240123,000000,26.49,26.49,26.2,26.2999,27694,0
+ATH_E.US,D,20240124,000000,26.3,26.36,26.2,26.25,32292,0
+ATH_E.US,D,20240125,000000,26.35,26.45,26.2,26.44,39918,0
+ATH_E.US,D,20240126,000000,26.33,26.45,26.18,26.4,34086,0
+ATH_E.US,D,20240129,000000,26.28,26.47,26.28,26.47,21946,0
+ATH_E.US,D,20240130,000000,26.5,26.91,26.36,26.64,35638,0
+ATH_E.US,D,20240131,000000,26.64,26.69,26,26.05,67759,0
+ATH_E.US,D,20240201,000000,26.23,26.5,26.05,26.355,31596,0
+ATH_E.US,D,20240202,000000,26.31,26.48,26.22,26.36,13939,0
+ATH_E.US,D,20240205,000000,26.36,26.48,26.18,26.19,11299,0
+ATH_E.US,D,20240206,000000,26.3,26.31,26.101,26.22,20861,0
+ATH_E.US,D,20240207,000000,26.25,26.415,26.1,26.19,32662,0
+ATH_E.US,D,20240208,000000,26.21,26.28,26.11,26.2,20818,0
+ATH_E.US,D,20240209,000000,26.33,26.33,26.13,26.24,22934,0
+ATH_E.US,D,20240212,000000,26.24,26.3,26.1,26.14,57759,0
+ATH_E.US,D,20240213,000000,26.07,26.0843,25.61,25.75,56721,0
+ATH_E.US,D,20240214,000000,25.86,26.3012,25.86,26.0711,34963,0
+ATH_E.US,D,20240215,000000,26.2,26.2,25.97,26.11,25223,0
+ATH_E.US,D,20240216,000000,26.11,26.24,26.02,26.21,31101,0
+ATH_E.US,D,20240220,000000,26.21,26.4,26.21,26.3,25981,0
+ATH_E.US,D,20240221,000000,26.31,26.45,26.28,26.4,30384,0
+ATH_E.US,D,20240222,000000,26.58,26.58,26.34,26.34,29393,0
+ATH_E.US,D,20240223,000000,26.52,26.8,26.48,26.8,17685,0
+ATH_E.US,D,20240226,000000,26.8,26.8348,26.525,26.74,33607,0
+ATH_E.US,D,20240227,000000,26.77,26.8399,26.5,26.62,14228,0
+ATH_E.US,D,20240228,000000,26.76,26.76,26.07,26.25,69801,0
+ATH_E.US,D,20240229,000000,26.25,26.66,26.09,26.6,114820,0
+ATH_E.US,D,20240301,000000,26.65,26.65,26.14,26.23,37707,0
+ATH_E.US,D,20240304,000000,26.35,26.4723,26.1,26.1,21830,0
+ATH_E.US,D,20240305,000000,26.275,26.38,26.14,26.33,20355,0
+ATH_E.US,D,20240306,000000,26.32,26.365,26.1,26.19,56180,0
+ATH_E.US,D,20240307,000000,26.28,26.5699,26,26.19,41198,0
+ATH_E.US,D,20240308,000000,26.27,26.3328,26.15,26.32,18614,0
+ATH_E.US,D,20240311,000000,26.37,26.37,26.2035,26.37,11085,0
+ATH_E.US,D,20240312,000000,26.37,26.49,26.15,26.49,19332,0
+ATH_E.US,D,20240313,000000,26.46,26.81,26.3,26.79,78338,0
+ATH_E.US,D,20240314,000000,26.48,26.75,26.48,26.63,243951,0
+ATH_E.US,D,20240315,000000,26.68,26.7059,26.47,26.48,85458,0
+ATH_E.US,D,20240318,000000,26.54,26.67,26.32,26.59,29342,0
+ATH_E.US,D,20240319,000000,26.5,26.68,26.5,26.68,86012,0
+ATH_E.US,D,20240320,000000,26.69,26.78,26.54,26.72,24521,0
+ATH_E.US,D,20240321,000000,26.79,26.89,26.52,26.63,35614,0
+ATH_E.US,D,20240322,000000,26.79,26.79,26.48,26.65,23386,0
+ATH_E.US,D,20240325,000000,26.63,26.63,26.4197,26.43,16110,0
+ATH_E.US,D,20240326,000000,26.58,26.58,26.32,26.42,21538,0
+ATH_E.US,D,20240327,000000,26.42,26.42,26.28,26.42,32566,0
+ATH_E.US,D,20240328,000000,26.41,26.55,26.08,26.11,57146,0
+ATH_E.US,D,20240401,000000,26.2,26.2399,26.1,26.15,26528,0
+ATH_E.US,D,20240402,000000,26.15,26.29,25.96,26.29,31899,0
+ATH_E.US,D,20240403,000000,26.27,26.46,26.11,26.11,37855,0
+ATH_E.US,D,20240404,000000,26.29,26.38,26.1612,26.26,13554,0
+ATH_E.US,D,20240405,000000,26.31,26.31,26.05,26.06,23996,0
+ATH_E.US,D,20240408,000000,26.13,26.235,26.0702,26.1,13617,0
+ATH_E.US,D,20240409,000000,26.17,26.205,25.98,26.09,26539,0
+ATH_E.US,D,20240410,000000,26.09,26.297,25.86,26.13,37602,0
+ATH_E.US,D,20240411,000000,26.03,26.2399,25.85,26.07,67992,0
+ATH_E.US,D,20240412,000000,26.07,26.24,25.9956,26.19,20532,0
+ATH_E.US,D,20240415,000000,26.18,26.31,25.38,25.63,61787,0
+ATH_E.US,D,20240416,000000,25.58,25.85,25.48,25.75,25159,0
+ATH_E.US,D,20240417,000000,25.84,25.92,25.65,25.7,50813,0
+ATH_E.US,D,20240418,000000,25.74,25.865,25.715,25.82,30642,0
+ATH_E.US,D,20240419,000000,25.87,25.94,25.79,25.92,6863,0
+ATH_E.US,D,20240422,000000,25.95,26.05,25.77,26.05,31642,0
+ATH_E.US,D,20240423,000000,26.01,26.3,26.01,26.29,25746,0
+ATH_E.US,D,20240424,000000,26.28,26.28,25.85,26.23,29221,0
+ATH_E.US,D,20240425,000000,26.09,26.13,25.8269,26,90767,0
+ATH_E.US,D,20240426,000000,25.95,26.229,25.95,26.11,16849,0
+ATH_E.US,D,20240429,000000,26.2,26.5,26.1893,26.5,35486,0
+ATH_E.US,D,20240430,000000,26.49,26.94,26.3026,26.61,210490,0
+ATH_E.US,D,20240501,000000,26.56,26.69,26.36,26.54,77495,0
+ATH_E.US,D,20240502,000000,26.56,26.65,26.525,26.56,26042,0
+ATH_E.US,D,20240503,000000,26.65,26.7,26.56,26.66,25802,0
+ATH_E.US,D,20240506,000000,26.68,26.79,26.5628,26.7,37933,0
+ATH_E.US,D,20240507,000000,26.76,26.78,26.41,26.43,63878,0
+ATH_E.US,D,20240508,000000,26.46,26.49,26.23,26.27,39464,0
+ATH_E.US,D,20240509,000000,26.44,26.44,26.12,26.19,41538,0
+ATH_E.US,D,20240510,000000,26.38,26.536,26.2006,26.42,11953,0
+ATH_E.US,D,20240513,000000,26.56,26.7052,26.3176,26.42,15983,0
+ATH_E.US,D,20240514,000000,26.48,26.48,26.25,26.25,24797,0
+ATH_E.US,D,20240515,000000,26.54,26.54,26.3201,26.38,22078,0
+ATH_E.US,D,20240516,000000,26.48,26.58,26.31,26.4,9553,0
+ATH_E.US,D,20240517,000000,26.47,26.56,26.3008,26.37,11749,0
+ATH_E.US,D,20240520,000000,26.52,26.52,26.33,26.34,10575,0
+ATH_E.US,D,20240521,000000,26.45,26.59,26.34,26.35,13974,0
+ATH_E.US,D,20240522,000000,26.49,26.49,26.29,26.31,13830,0
+ATH_E.US,D,20240523,000000,26.42,26.42,26.01,26.1,24128,0
+ATH_E.US,D,20240524,000000,26.15,26.3,26.11,26.3,22964,0
+ATH_E.US,D,20240528,000000,26.39,26.39,26.0801,26.13,31892,0
+ATH_E.US,D,20240529,000000,26.15,26.21,26.0001,26.21,15904,0
+ATH_E.US,D,20240530,000000,26.21,26.36,26.1744,26.34,25132,0
+ATH_E.US,D,20240531,000000,26.46,26.46,26.11,26.15,78304,0
+ATH_E.US,D,20240603,000000,26.29,26.481,26.15,26.36,40231,0
+ATH_E.US,D,20240604,000000,26.4,26.43,26.16,26.19,44772,0
+ATH_E.US,D,20240605,000000,26.21,26.21,26.08,26.15,32755,0
+ATH_E.US,D,20240606,000000,26.14,26.2599,26.05,26.1,50662,0
+ATH_E.US,D,20240607,000000,26.05,26.07,25.9504,26.05,36046,0
+ATH_E.US,D,20240610,000000,26.05,26.0831,25.9605,26.02,33502,0
+ATH_E.US,D,20240611,000000,26.04,26.085,25.96,26.05,19304,0
+ATH_E.US,D,20240612,000000,26.13,26.2,26.01,26.1,99415,0
+ATH_E.US,D,20240613,000000,26.1,26.17,26.01,26.1,56945,0
+ATH_E.US,D,20240614,000000,25.74,25.78,25.6,25.69,37514,0
+ATH_E.US,D,20240617,000000,25.69,25.7,25.46,25.65,40733,0
+ATH_E.US,D,20240618,000000,25.65,25.8,25.64,25.79,24863,0
+ATH_E.US,D,20240620,000000,25.72,25.78,25.71,25.76,14002,0
+ATH_E.US,D,20240621,000000,25.76,25.83,25.7474,25.83,9590,0
+ATH_E.US,D,20240624,000000,25.83,25.9799,25.83,25.96,17209,0
+ATH_E.US,D,20240625,000000,25.93,26.06,25.87,26.06,55746,0
+ATH_E.US,D,20240626,000000,26,26.27,25.91,26.16,28303,0
+ATH_E.US,D,20240627,000000,26.16,26.2,26.07,26.14,14201,0
+ATH_E.US,D,20240628,000000,26.16,26.16,25.79,25.8,35386,0
+ATH_E.US,D,20240701,000000,25.85,26,25.81,25.87,38664,0
+ATH_E.US,D,20240702,000000,26.01,26.05,25.8301,26.02,11971,0
+ATH_E.US,D,20240703,000000,26.06,26.25,25.8101,26.2,14011,0
+ATH_E.US,D,20240705,000000,26.2563,26.27,25.91,26.27,9079,0
+ATH_E.US,D,20240708,000000,26.2317,26.27,26.18,26.25,8341,0
+ATH_E.US,D,20240709,000000,26.27,26.27,26.05,26.07,18857,0
+ATH_E.US,D,20240710,000000,26.1,26.32,26.0318,26.21,19336,0
+ATH_E.US,D,20240711,000000,26.33,26.4805,26.33,26.39,30027,0
+ATH_E.US,D,20240712,000000,26.45,26.49,26.39,26.42,10141,0
+ATH_E.US,D,20240715,000000,26.47,26.48,26.38,26.38,11690,0
+ATH_E.US,D,20240716,000000,26.48,26.48,26.4004,26.45,14059,0
+ATH_E.US,D,20240717,000000,26.45,26.48,26.4401,26.45,56476,0
+ATH_E.US,D,20240718,000000,26.41,26.51,26.3106,26.43,61677,0
+ATH_E.US,D,20240719,000000,26.44,26.5,26.4001,26.5,18785,0
+ATH_E.US,D,20240722,000000,26.54,26.54,26.4,26.4,14744,0
+ATH_E.US,D,20240723,000000,26.48,26.48,26.33,26.38,39412,0
+ATH_E.US,D,20240724,000000,26.38,26.38,26.14,26.17,21233,0
+ATH_E.US,D,20240725,000000,26.36,26.5245,26.07,26.07,28722,0
+ATH_E.US,D,20240726,000000,26.16,26.3199,26.09,26.15,10209,0
+ATH_E.US,D,20240729,000000,26.21,26.255,26.05,26.07,16417,0
+ATH_E.US,D,20240730,000000,26.2,26.35,26.1,26.18,11633,0
+ATH_E.US,D,20240731,000000,26.18,26.205,25.8,25.82,55796,0
+ATH_E.US,D,20240801,000000,25.91,26.35,25.86,26.29,32912,0
+ATH_E.US,D,20240802,000000,26.31,26.35,25.92,25.92,24574,0
+ATH_E.US,D,20240805,000000,25.78,25.87,25.27,25.73,20261,0
+ATH_E.US,D,20240806,000000,25.88,26.18,25.73,26.17,18740,0
+ATH_E.US,D,20240807,000000,26.27,26.43,26.15,26.3,29897,0
+ATH_E.US,D,20240808,000000,26.38,26.4,26.24,26.4,21727,0
+ATH_E.US,D,20240809,000000,26.38,26.43,26.2278,26.38,16044,0
+ATH_E.US,D,20240812,000000,26.38,26.4,26.25,26.25,12516,0
+ATH_E.US,D,20240813,000000,26.41,26.48,26.4,26.44,13425,0
+ATH_E.US,D,20240814,000000,26.49,26.55,26.4215,26.48,23171,0
+ATH_E.US,D,20240815,000000,26.5,26.54,26.45,26.54,10202,0
+ATH_E.US,D,20240816,000000,26.54,26.56,26.47,26.54,20787,0
+ATH_E.US,D,20240819,000000,26.57,26.77,26.471,26.65,34036,0
+ATH_E.US,D,20240820,000000,26.67,26.74,26.54,26.64,24009,0
+ATH_E.US,D,20240821,000000,26.72,26.7485,26.6,26.61,11964,0
+ATH_E.US,D,20240822,000000,26.73,26.73,26.57,26.72,15336,0
+ATH_E.US,D,20240823,000000,26.72,26.7493,26.6101,26.63,12454,0
+ATH_E.US,D,20240826,000000,26.73,26.7714,26.57,26.64,17166,0
+ATH_E.US,D,20240827,000000,26.66,26.72,26.61,26.63,29605,0
+ATH_E.US,D,20240828,000000,26.7,26.7295,26.56,26.63,20954,0
+ATH_E.US,D,20240829,000000,26.71,26.71,26.56,26.58,26387,0
+ATH_E.US,D,20240830,000000,26.64,26.64,25.9899,26.28,267402,0
+ATH_E.US,D,20240903,000000,26.31,26.33,26.18,26.25,29421,0
+ATH_E.US,D,20240904,000000,26.28,26.43,26.28,26.42,17751,0
+ATH_E.US,D,20240905,000000,26.42,26.54,26.42,26.54,20907,0
+ATH_E.US,D,20240906,000000,26.55,26.56,26.27,26.45,17814,0
+ATH_E.US,D,20240909,000000,26.41,26.6099,26.3401,26.49,21393,0
+ATH_E.US,D,20240910,000000,26.56,26.58,26.4559,26.58,26847,0
+ATH_E.US,D,20240911,000000,26.64,26.65,26.485,26.65,27117,0
+ATH_E.US,D,20240912,000000,26.65,26.78,26.62,26.78,25682,0
+ATH_E.US,D,20240913,000000,26.3,26.3699,26.2,26.28,44938,0
+ATH_E.US,D,20240916,000000,26.37,26.37,26.21,26.28,42920,0
+ATH_E.US,D,20240917,000000,26.38,26.4,26.27,26.32,102438,0
+ATH_E.US,D,20240918,000000,26.35,26.38,26.27,26.3,30092,0
+ATH_E.US,D,20240919,000000,26.39,26.56,26.38,26.5,88816,0
+ATH_E.US,D,20240920,000000,26.56,26.56,26.12,26.5,31300,0
+ATH_E.US,D,20240923,000000,26.61,26.66,26.46,26.6,32930,0
+ATH_E.US,D,20240924,000000,26.63,26.63,26.2002,26.57,12472,0
+ATH_E.US,D,20240925,000000,26.73,26.8099,26.62,26.72,15472,0
+ATH_E.US,D,20240926,000000,26.79,26.79,26.5701,26.69,20188,0
+ATH_E.US,D,20240927,000000,26.78,26.82,26.61,26.72,16998,0
+ATH_E.US,D,20240930,000000,26.54,26.8799,26.4401,26.55,67436,0
+ATH_E.US,D,20241001,000000,26.68,26.8,26.53,26.79,14771,0
+ATH_E.US,D,20241002,000000,26.79,26.79,26.4814,26.65,25829,0
+ATH_E.US,D,20241003,000000,26.78,26.88,26.6,26.64,15003,0
+ATH_E.US,D,20241004,000000,26.65,26.75,26.545,26.56,10981,0
+ATH_E.US,D,20241007,000000,26.59,26.7488,26.4171,26.42,24016,0
+ATH_E.US,D,20241008,000000,26.48,26.66,26.45,26.635,17931,0
+ATH_E.US,D,20241009,000000,26.66,26.84,26.5314,26.79,25901,0
+ATH_E.US,D,20241010,000000,26.79,26.79,26.47,26.6,39020,0
+ATH_E.US,D,20241011,000000,26.66,26.81,26.62,26.81,18899,0
+ATH_E.US,D,20241014,000000,26.83,26.83,26.6,26.76,13837,0
+ATH_E.US,D,20241015,000000,26.84,26.9541,26.74,26.77,41354,0
+ATH_E.US,D,20241016,000000,26.9,26.94,26.7892,26.87,13301,0
+ATH_E.US,D,20241017,000000,26.87,26.9499,26.5801,26.87,11841,0
+ATH_E.US,D,20241018,000000,26.91,26.91,26.65,26.65,23951,0
+ATH_E.US,D,20241021,000000,26.77,26.77,26.45,26.5312,11107,0
+ATH_E.US,D,20241022,000000,26.65,26.7699,26.46,26.46,19488,0
+ATH_E.US,D,20241023,000000,26.61,26.76,26.45,26.54,155884,0
+ATH_E.US,D,20241024,000000,26.51,26.6699,26.45,26.6699,17214,0
+ATH_E.US,D,20241025,000000,26.8,26.8764,26.52,26.65,41355,0
+ATH_E.US,D,20241028,000000,26.79,26.79,26.54,26.67,19613,0
+ATH_E.US,D,20241029,000000,26.54,26.6849,26.54,26.61,10712,0
+ATH_E.US,D,20241030,000000,26.75,26.8799,26.54,26.69,92249,0
+ATH_E.US,D,20241031,000000,26.83,26.89,26.635,26.79,63459,0
+ATH_E.US,D,20241101,000000,26.79,26.8335,26.597,26.75,12593,0
+ATH_E.US,D,20241104,000000,26.84,26.86,26.6817,26.86,19475,0
+ATH_E.US,D,20241105,000000,26.86,27.2,26.83,27.01,34335,0
+ATH_E.US,D,20241106,000000,26.91,27.08,26.7749,27.075,26715,0
+ATH_E.US,D,20241107,000000,27.17,27.38,26.912,27.1,17519,0
+ATH_E.US,D,20241108,000000,27.25,27.42,27.25,27.26,52917,0
+ATH_E.US,D,20241111,000000,27.26,27.5,27.17,27.28,39088,0
+ATH_E.US,D,20241112,000000,27.3172,27.3172,27.05,27.17,23746,0
+ATH_E.US,D,20241113,000000,27.11,27.28,27.1004,27.16,21986,0
+ATH_E.US,D,20241114,000000,27.18,27.29,27.07,27.16,15433,0
+ATH_E.US,D,20241115,000000,27.12,27.23,27.01,27.07,23488,0
+ATH_E.US,D,20241118,000000,27.19,27.19,26.94,26.96,32642,0
+ATH_E.US,D,20241119,000000,26.93,27.02,26.71,26.75,12371,0
+ATH_E.US,D,20241120,000000,26.815,26.815,26.6325,26.64,14644,0
+ATH_E.US,D,20241121,000000,26.8199,26.91,26.65,26.91,12778,0
+ATH_E.US,D,20241122,000000,26.965,27.06,26.92,26.98,11913,0
+ATH_E.US,D,20241125,000000,27.3,27.4,27.1,27.1,16829,0
+ATH_E.US,D,20241126,000000,27.15,27.18,26.7181,26.75,11663,0
+ATH_E.US,D,20241127,000000,27.1362,27.1362,26.78,26.8921,8505,0
+ATH_E.US,D,20241129,000000,27.0922,27.36,26.85,27.34,44115,0
+ATH_E.US,D,20241202,000000,27.19,27.35,26.9872,27.17,15112,0
+ATH_E.US,D,20241203,000000,27.15,27.2386,27.1,27.12,23412,0
+ATH_E.US,D,20241204,000000,27.135,27.34,27.135,27.26,21289,0
+ATH_E.US,D,20241205,000000,27.2015,27.43,27.2015,27.28,32218,0
+ATH_E.US,D,20241206,000000,27.365,27.4205,27.3,27.31,14724,0
+ATH_E.US,D,20241209,000000,27.355,27.36,27.25,27.31,15389,0
+ATH_E.US,D,20241210,000000,27.25,27.3987,27.25,27.37,10890,0
+ATH_E.US,D,20241211,000000,27.3912,27.45,27.2759,27.3,19475,0
+ATH_E.US,D,20241212,000000,27.3778,27.44,26.97,27.03,23037,0
+ATH_E.US,D,20241213,000000,26.7,26.725,26.21,26.21,34383,0
+ATH_E.US,D,20241216,000000,26.49,26.54,26.16,26.34,34105,0
+ATH_E.US,D,20241217,000000,26.0906,26.5428,26.0906,26.54,35060,0
+ATH_E.US,D,20241218,000000,26.475,26.6,26.3474,26.47,26216,0
+ATH_E.US,D,20241219,000000,26.25,26.42,25.89,26.09,57813,0
+ATH_E.US,D,20241220,000000,26.1451,26.73,26.11,26.71,175267,0
+ATH_E.US,D,20241223,000000,26.597,26.76,26.49,26.49,22092,0
+ATH_E.US,D,20241224,000000,26.47,26.6002,26.31,26.32,14469,0
+ATH_E.US,D,20241226,000000,26.47,26.51,26.235,26.47,13689,0
+ATH_E.US,D,20241227,000000,26.24,26.55,26.13,26.19,65099,0
+ATH_E.US,D,20241230,000000,26.14,26.3,26.14,26.26,26546,0
+ATH_E.US,D,20241231,000000,26.25,26.6813,25.86,25.91,231859,0
+ATH_E.US,D,20250102,000000,26.12,26.25,26.02,26.22,22678,0
+ATH_E.US,D,20250103,000000,26.21,26.5,26.175,26.37,22069,0
+ATH_E.US,D,20250106,000000,26.2501,26.48,26.25,26.4,33872,0
+ATH_E.US,D,20250107,000000,26.37,26.37,26.1,26.11,21658,0
+ATH_E.US,D,20250108,000000,26.1373,26.23,25.9956,26.12,19129,0
+ATH_E.US,D,20250110,000000,25.7,26.12,25.7,25.7,31476,0
+ATH_E.US,D,20250113,000000,25.835,25.9,25.38,25.44,55428,0
+ATH_E.US,D,20250114,000000,25.735,25.75,25.45,25.56,16364,0
+ATH_E.US,D,20250115,000000,25.83,26.11,25.74,25.93,18646,0
+ATH_E.US,D,20250116,000000,25.85,26.183,25.82,26.085,24265,0
+ATH_E.US,D,20250117,000000,26.26,26.37,25.9909,26.06,25668,0
+ATH_E.US,D,20250121,000000,26.37,26.4,26.1041,26.39,19871,0
+ATH_E.US,D,20250122,000000,26.3653,26.51,26.35,26.45,22739,0
+ATH_E.US,D,20250123,000000,26.4,26.48,26.268,26.36,30694,0
+ATH_E.US,D,20250124,000000,26.252,26.55,26.252,26.41,12770,0
+ATH_E.US,D,20250127,000000,26.46,26.74,26.46,26.65,29985,0
+ATH_E.US,D,20250128,000000,26.71,26.76,26.34,26.41,17957,0
+ATH_E.US,D,20250129,000000,26.2922,26.41,26.19,26.26,12773,0
+ATH_E.US,D,20250130,000000,26.44,26.4899,26.2,26.44,16590,0
+ATH_E.US,D,20250131,000000,26.41,26.5482,26.01,26.07,23939,0
+ATH_E.US,D,20250203,000000,26.02,26.17,25.94,26.16,22389,0
+ATH_E.US,D,20250204,000000,26.15,26.33,26.05,26.19,20784,0
+ATH_E.US,D,20250205,000000,26.25,26.59,26.23,26.55,14912,0
+ATH_E.US,D,20250206,000000,26.6,26.619,26.27,26.32,23158,0
+ATH_E.US,D,20250207,000000,26.255,26.52,26.22,26.34,30210,0
+ATH_E.US,D,20250210,000000,26.3,26.5664,26.3,26.445,9433,0
+ATH_E.US,D,20250211,000000,26.445,26.58,26.4001,26.5,10142,0
+ATH_E.US,D,20250212,000000,26.3,26.4875,26.12,26.35,14884,0
+ATH_E.US,D,20250213,000000,26.2155,26.7065,26.2155,26.32,17992,0
+ATH_E.US,D,20250214,000000,26.5378,26.61,26.353,26.4,13085,0
+ATH_E.US,D,20250218,000000,26.5825,26.5825,26.23,26.25,16602,0
+ATH_E.US,D,20250219,000000,26.25,26.36,26.15,26.18,15301,0
+ATH_E.US,D,20250220,000000,26.19,26.28,26.11,26.17,22529,0
+ATH_E.US,D,20250221,000000,26.1528,26.35,26.1528,26.19,19210,0
+ATH_E.US,D,20250224,000000,26.2839,26.3,26.2,26.21,14248,0
+ATH_E.US,D,20250225,000000,26.35,26.61,26.2737,26.4,33441,0
+ATH_E.US,D,20250226,000000,26.5131,26.5131,26.15,26.24,31398,0
+ATH_E.US,D,20250227,000000,26.24,26.2998,26.17,26.17,18023,0
+ATH_E.US,D,20250228,000000,26.2382,26.34,26.18,26.24,27971,0
+ATH_E.US,D,20250303,000000,26.32,26.4,26.2101,26.39,23217,0
+ATH_E.US,D,20250304,000000,26.33,26.35,26.23,26.35,15017,0
+ATH_E.US,D,20250305,000000,26.35,26.35,26.23,26.255,14021,0
+ATH_E.US,D,20250306,000000,26.27,26.29,26.13,26.13,10825,0
+ATH_E.US,D,20250307,000000,26.15,26.19,25.9417,26.06,21768,0
+ATH_E.US,D,20250310,000000,26.06,26.12,25.89,25.89,9997,0
+ATH_E.US,D,20250311,000000,25.95,25.97,25.81,25.94,18086,0
+ATH_E.US,D,20250312,000000,25.99,26,25.81,25.99,15349,0
+ATH_E.US,D,20250313,000000,25.98,26.06,25.9,26.02,26879,0
+ATH_E.US,D,20250314,000000,25.65,25.82,25.65,25.75,14900,0
+ATH_E.US,D,20250317,000000,25.82,25.89,25.78,25.88,26042,0
+ATH_E.US,D,20250318,000000,25.89,25.89,25.772,25.87,13157,0
+ATH_E.US,D,20250319,000000,25.81,25.96,25.81,25.93,16710,0
+ATH_E.US,D,20250320,000000,25.84,25.9699,25.72,25.91,14038,0
+ATH_E.US,D,20250321,000000,25.88,25.94,25.8101,25.93,21616,0
+ATH_E.US,D,20250324,000000,25.83,25.95,25.83,25.93,12518,0
+ATH_E.US,D,20250325,000000,25.93,25.95,25.85,25.94,14499,0
+ATH_E.US,D,20250326,000000,25.91,26.0699,25.745,25.81,47456,0
+ATH_E.US,D,20250327,000000,25.9007,25.9062,25.7,25.84,19068,0
+ATH_E.US,D,20250328,000000,25.935,26.06,25.55,25.95,60258,0
+ATH_E.US,D,20250331,000000,26.0499,26.3,25.84,26.15,306559,0
+ATH_E.US,D,20250401,000000,26.055,26.1475,25.94,25.95,61830,0
+ATH_E.US,D,20250402,000000,25.9711,26.09,25.9,25.99,12741,0
+ATH_E.US,D,20250403,000000,25.6,25.9136,25.6,25.77,16213,0
+ATH_E.US,D,20250404,000000,25.6118,25.7385,25.25,25.45,59651,0
+ATH_E.US,D,20250407,000000,24.3264,25.11,24.17,24.45,65311,0
+ATH_E.US,D,20250408,000000,24.8,25.8,24.69,24.7815,57234,0
+ATH_E.US,D,20250409,000000,24.63,25.2371,24.63,25.05,27761,0
+ATH_E.US,D,20250410,000000,25.1828,25.2,24.7389,24.865,27322,0
+ATH_E.US,D,20250411,000000,24.9899,24.9899,24.6,24.85,28980,0
+ATH_E.US,D,20250414,000000,25.065,25.0973,24.86,24.99,21415,0
+ATH_E.US,D,20250415,000000,25.065,25.2,24.92,25.115,24503,0
+ATH_E.US,D,20250416,000000,25.1,25.24,25.03,25.15,13507,0
+ATH_E.US,D,20250417,000000,25.18,25.18,25.11,25.11,20491,0
+ATH_E.US,D,20250421,000000,25.1594,25.1594,25,25.0306,13797,0
+ATH_E.US,D,20250422,000000,25.13,25.309,25.13,25.19,10580,0
+ATH_E.US,D,20250423,000000,25.44,25.58,25.28,25.4891,27670,0
+ATH_E.US,D,20250424,000000,25.405,25.505,25.38,25.44,9728,0
+ATH_E.US,D,20250425,000000,25.44,25.58,25.4,25.43,22705,0
+ATH_E.US,D,20250428,000000,25.4322,25.61,25.28,25.28,24725,0
+ATH_E.US,D,20250429,000000,25.28,25.43,25.28,25.28,15236,0
+ATH_E.US,D,20250430,000000,25.2,25.2974,25.11,25.11,33349,0
+ATH_E.US,D,20250501,000000,25.2,25.29,25,25.21,29538,0
+ATH_E.US,D,20250502,000000,25.18,25.3836,25.1,25.1,15032,0
+ATH_E.US,D,20250505,000000,25.29,25.29,25.0401,25.1499,29979,0
+ATH_E.US,D,20250506,000000,25.135,25.2,25.07,25.155,21837,0
+ATH_E.US,D,20250507,000000,25.14,25.4408,24.97,25,61733,0
+ATH_E.US,D,20250508,000000,25.19,25.23,24.92,25.04,58157,0
+ATH_E.US,D,20250509,000000,25.22,25.2488,25.025,25.07,30381,0
+ATH_E.US,D,20250512,000000,25.15,25.28,25.07,25.14,21237,0
+ATH_E.US,D,20250513,000000,25.2065,25.29,25.11,25.2,15386,0
+ATH_E.US,D,20250514,000000,25.25,25.25,25.1,25.1155,35028,0
+ATH_E.US,D,20250515,000000,25.2,25.64,25.14,25.5,58541,0
+ATH_E.US,D,20250516,000000,25.64,25.66,25.48,25.63,37531,0
+ATH_E.US,D,20250519,000000,25.67,25.75,25.5294,25.7,32648,0
+ATH_E.US,D,20250520,000000,25.7263,25.77,25.58,25.58,22790,0
+ATH_E.US,D,20250521,000000,25.665,25.665,25.32,25.32,25950,0
+ATH_E.US,D,20250522,000000,25.5807,25.77,25.3117,25.55,29900,0
+ATH_E.US,D,20250523,000000,25.705,25.705,25.5116,25.61,15789,0
+ATH_E.US,D,20250527,000000,25.7,25.77,25.61,25.63,27456,0
+ATH_E.US,D,20250528,000000,25.75,25.76,25.37,25.43,29163,0
+ATH_E.US,D,20250529,000000,25.45,25.5778,25.4006,25.41,15373,0
+ATH_E.US,D,20250530,000000,25.48,25.67,25.35,25.4,167006,0
+ATH_E.US,D,20250602,000000,25.4004,25.5,25.37,25.49,16941,0
+ATH_E.US,D,20250603,000000,25.5663,25.6192,25.42,25.55,20378,0
+ATH_E.US,D,20250604,000000,25.66,26.42,25.61,26.13,131165,0
+ATH_E.US,D,20250605,000000,26.2484,26.35,26.1001,26.31,60472,0
+ATH_E.US,D,20250606,000000,26.34,26.42,26.2582,26.36,34405,0
+ATH_E.US,D,20250609,000000,26.362,26.46,26.3011,26.41,27757,0
+ATH_E.US,D,20250610,000000,26.4664,26.57,26.31,26.42,51104,0
+ATH_E.US,D,20250611,000000,26.35,26.46,26.22,26.22,31348,0
+ATH_E.US,D,20250612,000000,26.295,26.295,26.16,26.22,16342,0
+ATH_E.US,D,20250613,000000,25.66,25.81,25.6,25.6,35944,0
+ATH_E.US,D,20250616,000000,25.765,25.79,25.55,25.55,32329,0
+ATH_E.US,D,20250617,000000,25.56,25.7,25.5,25.55,86458,0
+ATH_E.US,D,20250618,000000,25.545,25.91,25.54,25.83,74082,0
+ATH_E.US,D,20250620,000000,25.77,25.85,25.62,25.74,182703,0
+ATH_E.US,D,20250623,000000,25.7411,25.76,25.66,25.66,16451,0
+ATH_E.US,D,20250624,000000,25.745,25.77,25.65,25.72,26175,0
+ATH_E.US,D,20250625,000000,25.7024,25.85,25.66,25.66,21531,0
+ATH_E.US,D,20250626,000000,25.67,26.1,25.66,25.85,32418,0
+ATH_E.US,D,20250627,000000,25.8398,25.98,25.72,25.72,46147,0
+ATH_E.US,D,20250630,000000,25.9,26.2,25.58,25.59,367435,0
+ATH_E.US,D,20250701,000000,25.69,26.1,25.66,26.1,65156,0
+ATH_E.US,D,20250702,000000,26.13,26.3,26.065,26.3,35274,0
+ATH_E.US,D,20250703,000000,26.2026,26.36,26.2026,26.29,12287,0
+ATH_E.US,D,20250707,000000,26.27,26.28,26.1031,26.1031,41399,0
+ATH_E.US,D,20250708,000000,26.04,26.23,26.02,26.11,25886,0
+ATH_E.US,D,20250709,000000,26.15,26.24,26.03,26.18,28144,0
+ATH_E.US,D,20250710,000000,26.14,26.25,26.03,26.25,31146,0
+ATH_E.US,D,20250711,000000,26.1587,26.25,26.0425,26.05,8207,0
+ATH_E.US,D,20250714,000000,26.04,26.065,25.93,25.95,28765,0
+ATH_E.US,D,20250715,000000,26.0389,26.09,25.92,25.92,31767,0
+ATH_E.US,D,20250716,000000,25.926,26.15,25.9,26.06,21088,0
+ATH_E.US,D,20250717,000000,26.097,26.17,26.07,26.1299,15186,0
+ATH_E.US,D,20250718,000000,26.07,26.085,25.88,26.04,46565,0
+ATH_E.US,D,20250721,000000,26.05,26.07,25.95,26.07,16818,0
+ATH_E.US,D,20250722,000000,25.9501,26.0799,25.9501,26.06,12679,0
+ATH_E.US,D,20250723,000000,26.0049,26.15,26,26.12,14312,0
+ATH_E.US,D,20250724,000000,26.14,26.25,26.02,26.076,17294,0
+ATH_E.US,D,20250725,000000,26.18,26.22,26,26.08,19835,0
+ATH_E.US,D,20250728,000000,26.0844,26.13,25.9601,25.9601,12051,0
+ATH_E.US,D,20250729,000000,26,26.15,25.9115,26.08,19507,0
+ATH_E.US,D,20250730,000000,26.0227,26.16,25.98,25.9966,7118,0
+ATH_E.US,D,20250731,000000,26,26.28,25.99,26.26,47614,0
+ATH_E.US,D,20250801,000000,26.17,26.24,26.0601,26.1499,9699,0
+ATH_E.US,D,20250804,000000,26.205,26.3,26.16,26.25,17008,0
+ATH_E.US,D,20250805,000000,26.25,26.29,26.25,26.27,21403,0
+ATH_E.US,D,20250806,000000,26.223,26.3,26.14,26.14,26021,0
+ATH_E.US,D,20250807,000000,26.16,26.38,26.16,26.27,37886,0
+ATH_E.US,D,20250808,000000,26.2625,26.34,26.25,26.32,13181,0
+ATH_E.US,D,20250811,000000,26.3,26.34,26.26,26.2615,12028,0
+ATH_E.US,D,20250812,000000,26.27,26.35,26.25,26.26,19645,0
+ATH_E.US,D,20250813,000000,26.3034,26.4,26.2077,26.26,19868,0
+ATH_E.US,D,20250814,000000,26.3,26.35,26.25,26.25,14326,0
+ATH_E.US,D,20250815,000000,26.2501,26.36,26.15,26.285,17964,0
+ATH_E.US,D,20250818,000000,26.33,26.3546,26.16,26.21,16164,0
+ATH_E.US,D,20250819,000000,26.28,26.42,26.25,26.32,20760,0
+ATH_E.US,D,20250820,000000,26.34,26.42,26.2,26.31,41252,0
+ATH_E.US,D,20250821,000000,26.29,26.3099,26.11,26.16,12426,0
+ATH_E.US,D,20250822,000000,26.22,26.2618,26.1303,26.18,18783,0
+ATH_E.US,D,20250825,000000,26.34,26.38,26.12,26.2,14702,0
+ATH_E.US,D,20250826,000000,26.1757,26.21,26.1,26.13,8959,0
+ATH_E.US,D,20250827,000000,26.11,26.25,26.1,26.1,7563,0
+ATH_E.US,D,20250828,000000,26.2802,26.2802,26.03,26.03,10193,0
+ATH_E.US,D,20250829,000000,26.03,26.07,25.81,25.89,62670,0
+ATH_E.US,D,20250902,000000,25.93,26,25.89,25.98,16751,0
+ATH_E.US,D,20250903,000000,25.985,26.31,25.985,26.29,22602,0
+ATH_E.US,D,20250904,000000,26.29,26.29,26.13,26.29,12043,0
+ATH_E.US,D,20250905,000000,26.365,26.4,26.2022,26.35,15506,0
+ATH_E.US,D,20250908,000000,26.365,26.45,26.19,26.35,43916,0
+ATH_E.US,D,20250909,000000,26.4505,26.4505,26.23,26.32,7695,0
+ATH_E.US,D,20250910,000000,26.3378,26.41,26.3,26.32,10112,0
+ATH_E.US,D,20250911,000000,26.355,26.45,26.34,26.44,12902,0
+ATH_E.US,D,20250912,000000,26.43,26.53,26.4,26.53,10359,0
+ATH_E.US,D,20250915,000000,26.1,26.44,26.04,26.21,16286,0
+ATH_E.US,D,20250916,000000,26.163,26.47,26.0374,26.265,17196,0
+ATH_E.US,D,20250917,000000,26.31,26.34,26.19,26.26,23443,0
+ATH_E.US,D,20250918,000000,26.27,26.32,26.085,26.14,17491,0
+ATH_E.US,D,20250919,000000,26.28,26.28,26.04,26.22,8065,0
+ATH_E.US,D,20250922,000000,26.0316,26.3099,25.9488,26.3099,13901,0
+ATH_E.US,D,20250923,000000,26.0911,26.23,26.07,26.1,18344,0
+ATH_E.US,D,20250924,000000,26.09,26.2792,26,26.0496,13891,0
+ATH_E.US,D,20250925,000000,26.0986,26.57,26,26,36016,0
+ATH_E.US,D,20250926,000000,26.29,26.3,26.03,26.12,54063,0
+ATH_E.US,D,20250929,000000,26.28,26.38,26.0931,26.31,31462,0
+ATH_E.US,D,20250930,000000,26.34,26.34,26.1,26.1,68972,0
+ATH_E.US,D,20251001,000000,26.15,26.2176,26.05,26.08,28460,0
+ATH_E.US,D,20251002,000000,26.12,26.19,26.01,26.04,15782,0
+ATH_E.US,D,20251003,000000,26.0834,26.2002,26.028,26.07,26621,0
+ATH_E.US,D,20251006,000000,26.11,26.23,26.03,26.07,16448,0
+ATH_E.US,D,20251007,000000,26.16,26.2457,26.05,26.0842,8640,0
+ATH_E.US,D,20251008,000000,26.12,26.2999,26.03,26.03,26805,0
+ATH_E.US,D,20251009,000000,26.04,26.2459,25.93,26.03,21230,0
+ATH_E.US,D,20251010,000000,26.2641,26.2641,25.9,25.91,22837,0
+ATH_E.US,D,20251013,000000,26.0018,26.1693,25.94,26.02,11469,0
+ATH_E.US,D,20251014,000000,25.95,26.0414,25.86,25.91,32405,0
+ATH_E.US,D,20251015,000000,26.04,26.2243,25.81,25.9,31166,0
+ATH_E.US,D,20251016,000000,25.9558,25.99,25.9,25.91,9980,0
+ATH_E.US,D,20251017,000000,25.91,26,25.83,25.85,27403,0
+ATH_E.US,D,20251020,000000,25.955,26,25.86,25.94,13605,0
+ATH_E.US,D,20251021,000000,26.01,26.0353,25.88,25.89,12540,0
+ATH_E.US,D,20251022,000000,25.95,25.99,25.84,25.88,12177,0
+ATH_E.US,D,20251023,000000,25.9302,25.94,25.81,25.82,21249,0
+ATH_E.US,D,20251024,000000,25.922,25.922,25.81,25.86,25476,0
+ATH_E.US,D,20251027,000000,25.91,25.92,25.81,25.81,19054,0
+ATH_E.US,D,20251028,000000,25.82,25.89,25.8017,25.856,16750,0
+ATH_E.US,D,20251029,000000,25.85,25.92,25.81,25.81,25193,0
+ATH_E.US,D,20251030,000000,25.84,25.9,25.75,25.75,18297,0
+ATH_E.US,D,20251031,000000,25.765,25.82,25.54,25.67,50914,0
+ATH_E.US,D,20251103,000000,25.75,25.75,25.61,25.65,13505,0
+ATH_E.US,D,20251104,000000,25.55,25.7835,25.55,25.7097,29298,0
+ATH_E.US,D,20251105,000000,25.75,25.88,25.74,25.81,17471,0
+ATH_E.US,D,20251106,000000,25.91,25.95,25.81,25.94,17190,0
+ATH_E.US,D,20251107,000000,25.98,25.98,25.8,25.91,15331,0
+ATH_E.US,D,20251110,000000,26,26,25.72,25.9,60948,0
+ATH_E.US,D,20251111,000000,25.9,25.9,25.7,25.77,43453,0
+ATH_E.US,D,20251112,000000,25.78,25.82,25.71,25.72,22348,0
+ATH_E.US,D,20251113,000000,25.72,25.76,25.61,25.63,25447,0
+ATH_E.US,D,20251114,000000,25.665,25.69,25.61,25.63,15939,0
+ATH_E.US,D,20251117,000000,25.64,25.71,25.47,25.5,34983,0
+ATH_E.US,D,20251118,000000,25.54,25.75,25.45,25.5,43334,0
+ATH_E.US,D,20251119,000000,25.626,25.626,25.46,25.56,41110,0
+ATH_E.US,D,20251120,000000,25.53,25.65,25.33,25.51,43435,0
+ATH_E.US,D,20251121,000000,25.4326,25.6,25.43,25.49,22433,0
+ATH_E.US,D,20251124,000000,25.58,25.66,25.5,25.53,31488,0
+ATH_E.US,D,20251125,000000,25.59,25.68,25.5201,25.65,34349,0
+ATH_E.US,D,20251126,000000,25.72,25.83,25.614,25.78,18056,0
+ATH_E.US,D,20251128,000000,25.75,25.83,25.65,25.66,13687,0
+ATH_E.US,D,20251201,000000,25.64,25.75,25.56,25.68,27611,0
+ATH_E.US,D,20251202,000000,25.69,26.0829,25.69,26.08,77589,0
+ATH_E.US,D,20251203,000000,26.05,26.2,26.05,26.1,50607,0
+ATH_E.US,D,20251204,000000,25.8846,26.25,25.8846,26.21,30336,0
+ATH_E.US,D,20251205,000000,26.25,26.34,25.98,26.14,36870,0
+ATH_E.US,D,20251208,000000,26.2499,26.2499,26.0901,26.1,16548,0
+ATH_E.US,D,20251209,000000,26.1,26.2299,25.97,25.99,19594,0
+ATH_E.US,D,20251210,000000,26.2,26.2,25.96,25.98,29173,0
+ATH_E.US,D,20251211,000000,26,26.095,25.92,25.93,31964,0
+ATH_E.US,D,20251212,000000,25.85,25.99,25.85,25.86,25603,0
+ATH_E.US,D,20251215,000000,25.57,25.61,25.4513,25.61,43708,0
+ATH_E.US,D,20251216,000000,25.6799,25.79,25.58,25.79,29810,0
+ATH_E.US,D,20251217,000000,25.79,26.05,25.6613,25.97,55707,0
+ATH_E.US,D,20251218,000000,26,26.08,25.9562,26.02,42736,0
+ATH_E.US,D,20251219,000000,25.947,26.04,25.75,25.87,47345,0
+ATH_E.US,D,20251222,000000,25.93,26.05,25.83,26,19199,0
+ATH_E.US,D,20251223,000000,25.9015,26.04,25.7401,25.76,25217,0
+ATH_E.US,D,20251224,000000,25.76,25.96,25.74,25.96,15536,0
+ATH_E.US,D,20251226,000000,25.94,25.9692,25.77,25.85,25674,0
+ATH_E.US,D,20251229,000000,25.798,25.93,25.7965,25.84,23802,0
+ATH_E.US,D,20251230,000000,25.8535,25.8836,25.72,25.73,21859,0
+ATH_E.US,D,20251231,000000,25.67,25.91,25.67,25.69,42461,0
+ATH_E.US,D,20260102,000000,25.735,25.78,25.694,25.75,21161,0
+ATH_E.US,D,20260105,000000,25.765,25.82,25.67,25.7,17569,0
+ATH_E.US,D,20260106,000000,25.748,25.75,25.6,25.68,32261,0
+ATH_E.US,D,20260107,000000,25.639,25.73,25.63,25.64,14514,0
+ATH_E.US,D,20260108,000000,25.66,25.73,25.63,25.63,19335,0
+ATH_E.US,D,20260109,000000,25.68,25.76,25.63,25.73,32637,0
+ATH_E.US,D,20260112,000000,25.73,25.91,25.7,25.9,30213,0
+ATH_E.US,D,20260113,000000,25.7,26,25.7,25.8,35879,0
+ATH_E.US,D,20260114,000000,25.89,26,25.74,25.92,65022,0
+ATH_E.US,D,20260115,000000,25.8855,26,25.8601,25.97,17074,0
+ATH_E.US,D,20260116,000000,25.9,26,25.8837,25.89,14258,0
+ATH_E.US,D,20260120,000000,25.7875,25.9199,25.7501,25.91,22335,0
+ATH_E.US,D,20260121,000000,25.95,25.95,25.78,25.81,18016,0
+ATH_E.US,D,20260122,000000,25.89,25.948,25.81,25.84,48351,0
+ATH_E.US,D,20260123,000000,25.8534,25.98,25.83,25.95,41921,0
+ATH_E.US,D,20260126,000000,25.94,25.98,25.81,25.82,21000,0
+ATH_E.US,D,20260127,000000,25.86,25.8914,25.7,25.74,23528,0
+ATH_E.US,D,20260128,000000,25.89,25.89,25.7,25.75,12806,0
+ATH_E.US,D,20260129,000000,25.77,25.7813,25.65,25.65,15392,0
+ATH_E.US,D,20260130,000000,25.68,25.86,25.65,25.86,36225,0
+ATH_E.US,D,20260202,000000,25.79,25.96,25.79,25.88,21633,0
+ATH_E.US,D,20260203,000000,25.88,25.9399,25.78,25.91,25062,0
+ATH_E.US,D,20260204,000000,25.94,25.96,25.7328,25.92,18703,0
+ATH_E.US,D,20260205,000000,25.89,25.93,25.75,25.76,24648,0
+ATH_E.US,D,20260206,000000,25.7601,25.93,25.7601,25.8,25134,0
+ATH_E.US,D,20260209,000000,25.8469,25.8777,25.72,25.75,21488,0
+ATH_E.US,D,20260210,000000,25.8193,25.85,25.72,25.78,22746,0
+ATH_E.US,D,20260211,000000,25.9099,25.9123,25.79,25.905,15329,0
+ATH_E.US,D,20260212,000000,25.93,25.93,25.79,25.83,29197,0
+ATH_E.US,D,20260213,000000,25.85,25.95,25.8389,25.915,16740,0
+ATH_E.US,D,20260217,000000,25.88,26.05,25.84,26.04,42946,0
+ATH_E.US,D,20260218,000000,26.03,26.09,25.95,26,34151,0

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

@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAI.US,D,20241023,000000,25.05,25.05,24.49,24.58,168954,0
+BAI.US,D,20241024,000000,24.79,24.88,24.7,24.845,107246,0
+BAI.US,D,20241025,000000,25.04,25.32,25.04,25.09,64385,0
+BAI.US,D,20241028,000000,25.37,25.37,24.97,24.97,74558,0
+BAI.US,D,20241029,000000,25.07,25.4614,24.9574,25.4003,69822,0
+BAI.US,D,20241030,000000,25.5,25.65,25.38,25.4593,52926,0
+BAI.US,D,20241031,000000,25.17,25.17,24.45,24.58,82396,0
+BAI.US,D,20241101,000000,24.68,24.8785,24.6,24.66,23751,0
+BAI.US,D,20241104,000000,24.6,24.695,24.3849,24.49,10488,0
+BAI.US,D,20241105,000000,24.79,25.2499,24.79,25.2474,32619,0
+BAI.US,D,20241106,000000,25.7,26.0077,25.559,26.0021,42983,0
+BAI.US,D,20241107,000000,26.25,26.66,26.25,26.6,29444,0
+BAI.US,D,20241108,000000,26.61,26.61,26.3207,26.58,63239,0
+BAI.US,D,20241111,000000,26.695,26.7,26.0901,26.255,50308,0
+BAI.US,D,20241112,000000,26.24,26.2483,25.9224,26.1067,16818,0
+BAI.US,D,20241113,000000,26.22,26.33,26.0586,26.0586,22068,0
+BAI.US,D,20241114,000000,26.25,26.29,25.8266,25.84,31413,0
+BAI.US,D,20241115,000000,25.3859,25.53,24.945,25.1025,41547,0
+BAI.US,D,20241118,000000,25.1666,25.4099,25.0101,25.2703,20913,0
+BAI.US,D,20241119,000000,25.1837,26.0399,25.1837,25.95,14267,0
+BAI.US,D,20241120,000000,25.9982,26.02,25.5329,25.9298,42111,0
+BAI.US,D,20241121,000000,26.5852,26.79,26.1723,26.62,60739,0
+BAI.US,D,20241122,000000,26.69,26.74,26.4967,26.65,43393,0
+BAI.US,D,20241125,000000,26.9,26.98,26.44,26.54,38083,0
+BAI.US,D,20241126,000000,26.6306,26.74,26.43,26.5552,19450,0
+BAI.US,D,20241127,000000,26.3331,26.51,25.81,26.1331,22822,0
+BAI.US,D,20241129,000000,26.36,26.53,26.29,26.48,14555,0
+BAI.US,D,20241202,000000,26.745,26.92,26.6813,26.85,45060,0
+BAI.US,D,20241203,000000,27.0685,27.289,26.86,27.2861,69942,0
+BAI.US,D,20241204,000000,27.7194,28.15,27.7194,28.1344,75198,0
+BAI.US,D,20241205,000000,28.14,28.2432,27.9506,27.9506,46898,0
+BAI.US,D,20241206,000000,28.07,28.4,28.045,28.4,34956,0
+BAI.US,D,20241209,000000,28.4789,28.53,27.78,28.0707,157480,0
+BAI.US,D,20241210,000000,27.9255,28.1,27.17,27.31,58870,0
+BAI.US,D,20241211,000000,27.65,28.11,27.6315,28.05,52001,0
+BAI.US,D,20241212,000000,27.88,28.0094,27.79,27.85,37058,0
+BAI.US,D,20241213,000000,28.3199,28.39,27.8956,28.25,52879,0
+BAI.US,D,20241216,000000,28.345,28.73,28.3216,28.67,179537,0
+BAI.US,D,20241217,000000,28.55,28.64,28.0747,28.36,90299,0
+BAI.US,D,20241218,000000,28.28,28.49,27.04,27.13,77360,0
+BAI.US,D,20241219,000000,27.5336,27.62,27.0501,27.15,85863,0
+BAI.US,D,20241220,000000,26.815,27.8354,26.75,27.58,57102,0
+BAI.US,D,20241223,000000,27.75,27.92,27.4266,27.9,44851,0
+BAI.US,D,20241224,000000,27.87,28.28,27.87,28.28,38658,0
+BAI.US,D,20241226,000000,28.2,28.39,28,28.33,50668,0
+BAI.US,D,20241227,000000,28.05,28.05,27.45,27.79,34034,0
+BAI.US,D,20241230,000000,27.3,27.65,27.11,27.41,62260,0
+BAI.US,D,20241231,000000,27.41,27.54,27.01,27.08,66494,0
+BAI.US,D,20250102,000000,27.288,27.5998,27.02,27.41,61160,0
+BAI.US,D,20250103,000000,27.6272,28.2,27.6272,28.194,90078,0
+BAI.US,D,20250106,000000,28.785,28.89,28.57,28.75,185701,0
+BAI.US,D,20250107,000000,28.87,28.93,27.82,27.93,76344,0
+BAI.US,D,20250108,000000,27.811,27.9,27.41,27.8,37489,0
+BAI.US,D,20250110,000000,27.56,27.8,26.89,27.36,59561,0
+BAI.US,D,20250113,000000,26.75,26.9452,26.56,26.9452,44378,0
+BAI.US,D,20250114,000000,27.3699,27.41,26.925,27.04,78538,0
+BAI.US,D,20250115,000000,27.63,27.88,27.5098,27.81,37254,0
+BAI.US,D,20250116,000000,27.97,28.1,27.75,27.75,43979,0
+BAI.US,D,20250117,000000,28.0985,28.3592,28.03,28.14,100901,0
+BAI.US,D,20250121,000000,28.3523,28.7699,28.16,28.71,51607,0
+BAI.US,D,20250122,000000,29.28,29.51,29.1866,29.35,253722,0
+BAI.US,D,20250123,000000,29.085,29.42,28.97,29.42,187845,0
+BAI.US,D,20250124,000000,29.59,29.6,29.0135,29.17,88633,0
+BAI.US,D,20250127,000000,27.06,27.5981,26.5,26.91,258393,0
+BAI.US,D,20250128,000000,27.23,27.945,26.789,27.92,172973,0
+BAI.US,D,20250129,000000,27.92,28.02,27.5,27.74,53194,0
+BAI.US,D,20250130,000000,27.93,28.1367,27.68,28,42891,0
+BAI.US,D,20250131,000000,28.3914,28.7943,28.065,28.19,82880,0
+BAI.US,D,20250203,000000,27.2232,28.08,27.19,27.87,234615,0
+BAI.US,D,20250204,000000,28.06,28.31,27.9409,28.31,33480,0
+BAI.US,D,20250205,000000,28.4201,28.77,28.3198,28.7,33078,0
+BAI.US,D,20250206,000000,29,29.02,28.64,28.92,57791,0
+BAI.US,D,20250207,000000,29.15,29.28,28.68,28.79,44714,0
+BAI.US,D,20250210,000000,28.966,29.246,28.966,29.19,62552,0
+BAI.US,D,20250211,000000,28.8623,29.01,28.58,28.75,48701,0
+BAI.US,D,20250212,000000,28.07,28.55,28.06,28.43,77156,0
+BAI.US,D,20250213,000000,28.57,28.77,28.3272,28.77,48426,0
+BAI.US,D,20250214,000000,28.7888,28.88,28.48,28.74,42468,0
+BAI.US,D,20250218,000000,28.9,29.08,28.74,29,124131,0
+BAI.US,D,20250219,000000,28.6,28.82,28.4408,28.64,816459,0
+BAI.US,D,20250220,000000,28.53,28.64,27.85,28.22,55051,0
+BAI.US,D,20250221,000000,28.22,28.28,27.3001,27.36,78120,0
+BAI.US,D,20250224,000000,27.4036,27.41,26.44,26.71,167876,0
+BAI.US,D,20250225,000000,26.53,26.57,25.6518,26.05,90564,0
+BAI.US,D,20250226,000000,26.28,26.7499,26.2745,26.48,45386,0
+BAI.US,D,20250227,000000,26.85,26.88,25.35,25.36,83145,0
+BAI.US,D,20250228,000000,25.0701,25.64,24.78,25.64,93511,0
+BAI.US,D,20250303,000000,25.7881,25.89,24.5101,24.72,117622,0
+BAI.US,D,20250304,000000,24.23,25.16,23.9195,24.6501,74031,0
+BAI.US,D,20250305,000000,24.86,25.215,24.5466,25.19,33967,0
+BAI.US,D,20250306,000000,24.3699,24.73,23.7581,23.8,84195,0
+BAI.US,D,20250307,000000,23.66,23.97,23.04,23.8624,86744,0
+BAI.US,D,20250310,000000,23.12,23.22,22.201,22.5,179459,0
+BAI.US,D,20250311,000000,22.51,23.23,22.43,22.93,82088,0
+BAI.US,D,20250312,000000,23.63,23.665,23.15,23.47,68665,0
+BAI.US,D,20250313,000000,23.34,23.34,22.6867,22.88,52845,0
+BAI.US,D,20250314,000000,23.3003,23.68,23.25,23.63,48783,0
+BAI.US,D,20250317,000000,23.64,23.96,23.5038,23.77,54752,0
+BAI.US,D,20250318,000000,23.465,23.51,22.97,23.17,45127,0
+BAI.US,D,20250319,000000,23.176,23.615,23.01,23.4,24564,0
+BAI.US,D,20250320,000000,23.29,23.5994,23.15,23.36,82640,0
+BAI.US,D,20250321,000000,23,23.46,22.925,23.45,57488,0
+BAI.US,D,20250324,000000,23.85,24.15,23.85,24.08,33198,0
+BAI.US,D,20250325,000000,24.22,24.22,24.0393,24.09,22536,0
+BAI.US,D,20250326,000000,24,24.07,23.17,23.32,40594,0
+BAI.US,D,20250327,000000,23.01,23.15,22.75,22.75,27132,0
+BAI.US,D,20250328,000000,22.66,22.7,22,22.16,43302,0
+BAI.US,D,20250331,000000,21.5,21.89,21.1808,21.89,29449,0
+BAI.US,D,20250401,000000,21.82,22.24,21.69,22.19,52039,0
+BAI.US,D,20250402,000000,21.78,22.6289,21.78,22.49,16230,0
+BAI.US,D,20250403,000000,21.368,21.4599,20.78,20.81,105687,0
+BAI.US,D,20250404,000000,20,20.01,19.06,19.47,146395,0
+BAI.US,D,20250407,000000,18.58,20.45,18.33,19.62,91578,0
+BAI.US,D,20250408,000000,20.54,20.66,19.105,19.39,1034501,0
+BAI.US,D,20250409,000000,19.38,22.09,19.331,22.0164,175451,0
+BAI.US,D,20250410,000000,21.33,21.36,20.3,20.91,57002,0
+BAI.US,D,20250411,000000,20.845,21.1855,20.65,21.15,110562,0
+BAI.US,D,20250414,000000,21.8,21.8,21.02,21.21,54053,0
+BAI.US,D,20250415,000000,21.2,21.39,21.1501,21.2669,164883,0
+BAI.US,D,20250416,000000,20.84,20.9589,20.2999,20.67,21216,0
+BAI.US,D,20250417,000000,20.705,20.8,20.49,20.5,32734,0
+BAI.US,D,20250421,000000,20.35,20.35,19.7,19.95,22089,0
+BAI.US,D,20250422,000000,20.149,20.58,20.149,20.37,23962,0
+BAI.US,D,20250423,000000,21.47,21.68,21.15,21.2,60068,0
+BAI.US,D,20250424,000000,21.405,22.18,21.405,22.18,34866,0
+BAI.US,D,20250425,000000,22.145,22.58,22.145,22.53,52277,0
+BAI.US,D,20250428,000000,22.59,22.6,22.21,22.57,73651,0
+BAI.US,D,20250429,000000,22.4801,22.78,22.43,22.71,36310,0
+BAI.US,D,20250430,000000,22.03,22.6,21.92,22.6,37061,0
+BAI.US,D,20250501,000000,23.4219,23.529,23.13,23.135,125117,0
+BAI.US,D,20250502,000000,23.6228,23.9287,23.535,23.73,45750,0
+BAI.US,D,20250505,000000,23.63,23.92,23.44,23.75,83872,0
+BAI.US,D,20250506,000000,23.39,23.64,23.2466,23.52,33994,0
+BAI.US,D,20250507,000000,23.44,23.655,23.3401,23.62,347293,0
+BAI.US,D,20250508,000000,23.9799,24.079,23.694,23.91,28544,0
+BAI.US,D,20250509,000000,24.1,24.1,23.756,23.87,13292,0
+BAI.US,D,20250512,000000,24.8916,25,24.6,24.95,35146,0
+BAI.US,D,20250513,000000,25.11,25.7599,25.11,25.64,54954,0
+BAI.US,D,20250514,000000,25.87,25.96,25.66,25.86,37429,0
+BAI.US,D,20250515,000000,25.63,25.8538,25.43,25.66,56914,0
+BAI.US,D,20250516,000000,25.6593,25.76,25.57,25.7381,72486,0
+BAI.US,D,20250519,000000,25.295,25.71,25.24,25.64,36166,0
+BAI.US,D,20250520,000000,25.65,25.9,25.57,25.76,46354516,0
+BAI.US,D,20250521,000000,25.61,25.96,25.3,25.39,8659191,0
+BAI.US,D,20250522,000000,25.475,25.909,25.39,25.72,1523083,0
+BAI.US,D,20250523,000000,25.308,25.71,25.17,25.58,2956778,0
+BAI.US,D,20250527,000000,26.08,26.23,25.8976,26.22,1366790,0
+BAI.US,D,20250528,000000,26.2,26.2299,25.9717,26.03,1508892,0
+BAI.US,D,20250529,000000,26.41,26.47,25.83,26.01,1073893,0
+BAI.US,D,20250530,000000,25.8301,25.94,25.4124,25.895,823785,0
+BAI.US,D,20250602,000000,25.87,26.35,25.805,26.34,1080303,0
+BAI.US,D,20250603,000000,26.41,26.6099,26.3,26.6,1121009,0
+BAI.US,D,20250604,000000,26.728,26.8396,26.543,26.77,788980,0
+BAI.US,D,20250605,000000,26.86,27.0882,26.5,26.66,716275,0
+BAI.US,D,20250606,000000,26.81,26.9394,26.72,26.82,453576,0
+BAI.US,D,20250609,000000,26.8,26.9299,26.6437,26.83,713545,0
+BAI.US,D,20250610,000000,26.87,26.98,26.5325,26.83,1783603,0
+BAI.US,D,20250611,000000,26.925,27.122,26.84,26.98,720335,0
+BAI.US,D,20250612,000000,26.96,27.32,26.96,27.22,532565,0
+BAI.US,D,20250613,000000,26.81,27.165,26.61,26.84,469438,0
+BAI.US,D,20250616,000000,27.2,27.4725,27.08,27.3,373466,0
+BAI.US,D,20250617,000000,27.2729,27.449,27.12,27.2,341846,0
+BAI.US,D,20250618,000000,27.31,27.47,27.16,27.33,421031,0
+BAI.US,D,20250620,000000,27.42,27.5,26.8623,26.96,426387,0
+BAI.US,D,20250623,000000,26.78,27.31,26.7,27.31,457365,0
+BAI.US,D,20250624,000000,27.75,28,27.6515,28,406228,0
+BAI.US,D,20250625,000000,28.18,28.25,28.01,28.1,338518,0
+BAI.US,D,20250626,000000,28.18,28.6099,28.13,28.6,419197,0
+BAI.US,D,20250627,000000,28.71,28.8198,28.44,28.68,506043,0
+BAI.US,D,20250630,000000,28.88,29.04,28.78,28.85,1450650,0
+BAI.US,D,20250701,000000,28.7827,28.82,28.04,28.23,466462,0
+BAI.US,D,20250702,000000,28.07,28.4868,28.07,28.48,459347,0
+BAI.US,D,20250703,000000,28.7178,28.99,28.6414,28.96,308105,0
+BAI.US,D,20250707,000000,28.6502,28.9,28.57,28.8,418990,0
+BAI.US,D,20250708,000000,28.92,29,28.6601,28.88,660019,0
+BAI.US,D,20250709,000000,29.06,29.25,28.9722,29.22,500576,0
+BAI.US,D,20250710,000000,29.232,29.3099,28.71,28.99,426590,0
+BAI.US,D,20250711,000000,28.85,29.0093,28.715,28.81,336303,0
+BAI.US,D,20250714,000000,28.7,29.0784,28.6233,28.98,377630,0
+BAI.US,D,20250715,000000,29.39,29.3997,29.2013,29.23,286052,0
+BAI.US,D,20250716,000000,29.39,29.52,29.04,29.52,463883,0
+BAI.US,D,20250717,000000,29.67,29.988,29.55,29.88,565125,0
+BAI.US,D,20250718,000000,30,30.13,29.86,30.11,384043,0
+BAI.US,D,20250721,000000,30.19,30.38,30.12,30.13,409958,0
+BAI.US,D,20250722,000000,30.07,30.13,29.39,29.7,360128,0
+BAI.US,D,20250723,000000,29.855,30.19,29.76,30.19,552496,0
+BAI.US,D,20250724,000000,30.36,30.39,30.1,30.33,277397,0
+BAI.US,D,20250725,000000,30.29,30.57,30.25,30.51,297471,0
+BAI.US,D,20250728,000000,30.51,30.61,30.335,30.61,409028,0
+BAI.US,D,20250729,000000,30.86,31.0699,30.5001,30.78,375294,0
+BAI.US,D,20250730,000000,30.87,31.14,30.75,31.04,381739,0
+BAI.US,D,20250731,000000,31.68,31.73,31.09,31.22,2840701,0
+BAI.US,D,20250801,000000,30.62,30.744,30.08,30.42,558944,0
+BAI.US,D,20250804,000000,30.82,31.22,30.74,31.16,417602,0
+BAI.US,D,20250805,000000,31.2279,31.439,30.7473,30.9,597461,0
+BAI.US,D,20250806,000000,31.2499,31.5596,31.0701,31.49,517482,0
+BAI.US,D,20250807,000000,31.87,31.97,31.14,31.53,760954,0
+BAI.US,D,20250808,000000,31.62,31.8565,31.56,31.68,653466,0
+BAI.US,D,20250811,000000,31.5768,31.909,31.485,31.57,800907,0
+BAI.US,D,20250812,000000,31.91,32.36,31.71,32.34,1392838,0
+BAI.US,D,20250813,000000,32.62,32.88,32.1206,32.72,2388614,0
+BAI.US,D,20250814,000000,31.81,32.0832,31.6801,31.86,1026146,0
+BAI.US,D,20250815,000000,31.88,31.97,31.55,31.91,335256,0
+BAI.US,D,20250818,000000,31.8184,31.94,31.61,31.86,494085,0
+BAI.US,D,20250819,000000,31.6,31.64,30.61,30.65,1117011,0
+BAI.US,D,20250820,000000,30.3,30.33,29.48,30.21,3003482,0
+BAI.US,D,20250821,000000,30.2095,30.4856,30.09,30.32,489536,0
+BAI.US,D,20250822,000000,30.32,31.1343,30.1,30.89,438710,0
+BAI.US,D,20250825,000000,30.92,31.09,30.71,30.86,310721,0
+BAI.US,D,20250826,000000,30.94,31.269,30.94,31.17,419942,0
+BAI.US,D,20250827,000000,31.24,31.44,31.04,31.39,449095,0
+BAI.US,D,20250828,000000,31.67,32.47,31.58,32.29,519089,0
+BAI.US,D,20250829,000000,32.08,32.09,31.3,31.47,543400,0
+BAI.US,D,20250902,000000,30.55,31.06,30.365,31.06,319223,0
+BAI.US,D,20250903,000000,31.18,31.42,31.01,31.26,562672,0
+BAI.US,D,20250904,000000,31.405,31.73,31.145,31.73,308645,0
+BAI.US,D,20250905,000000,32.46,32.5,31.65,32.24,413813,0
+BAI.US,D,20250908,000000,32.7,33.04,32.7,32.84,826105,0
+BAI.US,D,20250909,000000,32.9396,33.0199,32.73,32.95,354636,0
+BAI.US,D,20250910,000000,34,34.39,33.94,34.22,755068,0
+BAI.US,D,20250911,000000,34.4,34.5899,34.2,34.26,1135840,0
+BAI.US,D,20250912,000000,34.2,34.2138,33.94,34.04,804500,0
+BAI.US,D,20250915,000000,34.14,34.51,34.1,34.51,813384,0
+BAI.US,D,20250916,000000,34.6,34.7494,34.259,34.51,79352728,0
+BAI.US,D,20250917,000000,34.49,34.53,33.67,34.22,9698914,0
+BAI.US,D,20250918,000000,34.6155,34.96,34.38,34.76,5325639,0
+BAI.US,D,20250919,000000,34.79,35.05,34.55,35.03,2922060,0
+BAI.US,D,20250922,000000,34.93,35.23,34.84,35.21,3429158,0
+BAI.US,D,20250923,000000,35.25,35.32,34.63,34.83,3448536,0
+BAI.US,D,20250924,000000,34.73,34.81,34.035,34.22,3255378,0
+BAI.US,D,20250925,000000,33.5,34.07,33.24,33.87,2048505,0
+BAI.US,D,20250926,000000,33.91,33.93,33.45,33.77,3247308,0
+BAI.US,D,20250929,000000,34.24,34.4,34.02,34.07,2364572,0
+BAI.US,D,20250930,000000,34.055,34.165,33.775,34.16,2818223,0
+BAI.US,D,20251001,000000,33.88,34.56,33.86,34.53,2456931,0
+BAI.US,D,20251002,000000,35.0387,35.08,34.55,34.93,8845181,0
+BAI.US,D,20251003,000000,35.15,35.15,34.285,34.53,2732251,0
+BAI.US,D,20251006,000000,35.325,35.625,35.19,35.23,2481811,0
+BAI.US,D,20251007,000000,35.35,35.35,34.3459,34.76,1920566,0
+BAI.US,D,20251008,000000,34.8451,35.74,34.81,35.73,1537066,0
+BAI.US,D,20251009,000000,35.8362,35.95,35.6099,35.91,1447599,0
+BAI.US,D,20251010,000000,35.87,35.97,34.1501,34.18,2302814,0
+BAI.US,D,20251013,000000,35.25,35.55,34.985,35.41,2339217,0
+BAI.US,D,20251014,000000,34.5,34.826,33.87,34.26,1395515,0
+BAI.US,D,20251015,000000,35.035,35.26,34.42,34.94,1780044,0
+BAI.US,D,20251016,000000,35.4,35.5999,34.83,35.13,3491581,0
+BAI.US,D,20251017,000000,34.61,34.9769,34.22,34.83,1103340,0
+BAI.US,D,20251020,000000,35.26,35.35,35.09,35.09,1663651,0
+BAI.US,D,20251021,000000,35.065,35.13,34.674,34.84,1496879,0
+BAI.US,D,20251022,000000,34.76,34.899,33.66,34.23,1908648,0
+BAI.US,D,20251023,000000,34.21,35.07,34.14,34.99,1066851,0
+BAI.US,D,20251024,000000,35.66,35.87,35.6,35.71,1347246,0
+BAI.US,D,20251027,000000,36.5,36.56,36.21,36.52,2080352,0
+BAI.US,D,20251028,000000,36.97,37.23,36.68,37.14,1872709,0
+BAI.US,D,20251029,000000,37.74,38.04,37.435,37.88,1971233,0
+BAI.US,D,20251030,000000,37.29,37.63,36.95,37.01,2021901,0
+BAI.US,D,20251031,000000,37.545,37.78,37.01,37.44,2152254,0
+BAI.US,D,20251103,000000,37.87,37.88,37.29,37.51,2355543,0
+BAI.US,D,20251104,000000,36.3601,37.06,36.025,36.07,2840518,0
+BAI.US,D,20251105,000000,35.71,36.59,35.663,36.25,1532034,0
+BAI.US,D,20251106,000000,36.245,36.31,34.95,35.15,1951717,0
+BAI.US,D,20251107,000000,34.58,34.87,33.6201,34.87,1645134,0
+BAI.US,D,20251110,000000,35.8958,36.244,35.66,36.18,1535509,0
+BAI.US,D,20251111,000000,35.81,35.88,35.1817,35.47,1068094,0
+BAI.US,D,20251112,000000,35.75,35.75,35.085,35.32,1369644,0
+BAI.US,D,20251113,000000,34.8108,34.94,33.27,33.66,2671449,0
+BAI.US,D,20251114,000000,32.71,34.2616,32.53,33.91,1843635,0
+BAI.US,D,20251117,000000,33.785,34.37,33.25,33.58,1758276,0
+BAI.US,D,20251118,000000,33.03,33.37,32.4685,32.92,12260021,0
+BAI.US,D,20251119,000000,33.07,33.85,32.91,33.39,2704281,0
+BAI.US,D,20251120,000000,34.55,34.71,31.97,32.08,4133468,0
+BAI.US,D,20251121,000000,31.9,32.21,30.82,31.81,3417808,0
+BAI.US,D,20251124,000000,32.11,33.435,32.1,33.36,2589587,0
+BAI.US,D,20251125,000000,33,33.56,32.235,33.5,1669130,0
+BAI.US,D,20251126,000000,33.865,34.425,33.75,34.26,2201401,0
+BAI.US,D,20251128,000000,34.55,34.77,34.39,34.77,729322,0
+BAI.US,D,20251201,000000,34.2534,34.59,33.98,34.29,1457969,0
+BAI.US,D,20251202,000000,34.8387,35.42,34.52,34.65,1586037,0
+BAI.US,D,20251203,000000,34.42,34.69,33.9413,34.66,1312932,0
+BAI.US,D,20251204,000000,34.63,34.8499,34.395,34.79,1448460,0
+BAI.US,D,20251205,000000,35.13,35.33,34.8342,35.09,3044194,0
+BAI.US,D,20251208,000000,35.4,35.5699,35.15,35.45,1243638,0
+BAI.US,D,20251209,000000,35.26,35.66,35.2,35.63,1117546,0
+BAI.US,D,20251210,000000,35.4822,35.9599,35.27,35.8,1127153,0
+BAI.US,D,20251211,000000,35.335,35.71,34.6655,35.67,1182018,0
+BAI.US,D,20251212,000000,35.05,35.1,33.53,33.75,1451180,0
+BAI.US,D,20251215,000000,34.06,34.06,33.345,33.36,1210489,0
+BAI.US,D,20251216,000000,32.51,32.9399,32.395,32.71,1606993,0
+BAI.US,D,20251217,000000,32.75,32.83,31.52,31.58,1668364,0
+BAI.US,D,20251218,000000,32.46,32.6368,32.1198,32.33,1948617,0
+BAI.US,D,20251219,000000,32.705,33.439,32.705,33.31,1578314,0
+BAI.US,D,20251222,000000,33.91,33.96,33.5344,33.7,1476608,0
+BAI.US,D,20251223,000000,33.7,33.945,33.46,33.9,1389106,0
+BAI.US,D,20251224,000000,33.95,34.01,33.845,34,706413,0
+BAI.US,D,20251226,000000,34.04,34.0673,33.8133,33.94,745883,0
+BAI.US,D,20251229,000000,33.59,33.93,33.53,33.77,848414,0
+BAI.US,D,20251230,000000,33.785,33.97,33.63,33.66,1164992,0
+BAI.US,D,20251231,000000,33.68,33.74,33.3,33.3,965015,0
+BAI.US,D,20260102,000000,33.95,34.315,33.55,33.82,1330807,0
+BAI.US,D,20260105,000000,34.55,34.55,33.82,34.05,1592036,0
+BAI.US,D,20260106,000000,34.085,34.46,33.65,34.45,1930845,0
+BAI.US,D,20260107,000000,34.1668,34.56,34.055,34.37,1273763,0
+BAI.US,D,20260108,000000,34.36,34.36,33.42,33.62,3044522,0
+BAI.US,D,20260109,000000,33.78,34.435,33.67,34.33,1442601,0
+BAI.US,D,20260112,000000,34.12,34.875,34.02,34.81,1253314,0
+BAI.US,D,20260113,000000,34.9,35.32,34.778,35.04,1190508,0
+BAI.US,D,20260114,000000,34.86,34.89,34.03,34.36,1387979,0
+BAI.US,D,20260115,000000,35.035,35.2008,34.68,34.72,1614532,0
+BAI.US,D,20260116,000000,35.01,35.11,34.66,34.9,1179394,0
+BAI.US,D,20260120,000000,33.9,34.51,33.83,33.97,1375872,0
+BAI.US,D,20260121,000000,34.2,34.645,33.72,34.3,1923486,0
+BAI.US,D,20260122,000000,34.9106,34.96,34.23,34.49,1412154,0
+BAI.US,D,20260123,000000,34.53,34.69,34.16,34.57,1365844,0
+BAI.US,D,20260126,000000,34.4759,34.77,34.35,34.56,1078954,0
+BAI.US,D,20260127,000000,34.989,35.46,34.84,35.43,1660862,0
+BAI.US,D,20260128,000000,35.97,36.19,35.713,36.07,2692692,0
+BAI.US,D,20260129,000000,35.86,35.88,34.335,35.36,1652399,0
+BAI.US,D,20260130,000000,35.11,35.6106,34.32,34.47,1316645,0
+BAI.US,D,20260202,000000,34.22,35.035,34.2,34.67,1689096,0
+BAI.US,D,20260203,000000,35.115,35.28,33.5,34.26,1507086,0
+BAI.US,D,20260204,000000,34.293,34.34,32.04,32.64,2080864,0
+BAI.US,D,20260205,000000,32.1,32.975,31.93,32.46,2194350,0
+BAI.US,D,20260206,000000,33.19,34.45,33.07,34.4,1494549,0
+BAI.US,D,20260209,000000,34.3288,35.5411,34.15,35.34,1163964,0
+BAI.US,D,20260210,000000,35.579,35.579,34.8534,34.94,2223236,0
+BAI.US,D,20260211,000000,35.66,35.68,34.55,35.29,1621156,0
+BAI.US,D,20260212,000000,35.4,35.58,34.21,34.39,1986381,0
+BAI.US,D,20260213,000000,34.34,34.96,33.8,34.56,1993330,0
+BAI.US,D,20260217,000000,33.9332,34.77,33.56,34.52,1860657,0
+BAI.US,D,20260218,000000,34.46,35.25,34.41,34.835,1081578,0

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

@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCPL.US,D,20260112,000000,25.09,25.09,25.055,25.06,203,0
+BCPL.US,D,20260113,000000,25.1,25.1,25.07,25.079,42716,0
+BCPL.US,D,20260114,000000,25.13,25.13,25.1045,25.11,9094,0
+BCPL.US,D,20260115,000000,24.95,25.17,24.92,25.06,51566,0
+BCPL.US,D,20260116,000000,25.09,25.09,25.03,25.045,21425,0
+BCPL.US,D,20260120,000000,24.965,24.99,24.96,24.96,30909,0
+BCPL.US,D,20260121,000000,24.93,25.05,24.93,25.0179,48823,0
+BCPL.US,D,20260122,000000,25.04,25.07,24.98,25.04,27165,0
+BCPL.US,D,20260123,000000,25.08,25.09,25,25.09,84487,0
+BCPL.US,D,20260126,000000,25.08,25.17,25.03,25.1,139731,0
+BCPL.US,D,20260127,000000,25.12,25.13,24.99,25.0737,125879,0
+BCPL.US,D,20260128,000000,25.1,25.1,25.05,25.075,92384,0
+BCPL.US,D,20260129,000000,25.08,25.12,25.03,25.0781,99873,0
+BCPL.US,D,20260130,000000,25.11,25.11,25,25.08,81497,0
+BCPL.US,D,20260202,000000,25.02,25.03,24.91,24.96,55925,0
+BCPL.US,D,20260203,000000,24.91,24.9799,24.87,24.945,78277,0
+BCPL.US,D,20260204,000000,24.91,24.96,24.91,24.945,46164,0
+BCPL.US,D,20260205,000000,24.95,25.0542,24.92,25.045,29425,0
+BCPL.US,D,20260206,000000,25.02,25.09,25.0005,25.04,12248,0
+BCPL.US,D,20260209,000000,25.01,25.07,24.9875,25.06,92485,0
+BCPL.US,D,20260210,000000,25.14,25.15,25.1271,25.1333,9596,0
+BCPL.US,D,20260211,000000,25.05,25.19,25.05,25.0855,20276,0
+BCPL.US,D,20260212,000000,25.14,25.2,25.11,25.1916,42541,0
+BCPL.US,D,20260213,000000,25.285,25.285,25.2,25.27,16209,0
+BCPL.US,D,20260217,000000,25.25,25.31,25.21,25.28,64988,0
+BCPL.US,D,20260218,000000,25.27,25.28,25.2201,25.27,24087,0

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

@@ -0,0 +1,1216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEPH.US,D,20210419,000000,25,25,24.79,24.95,420953,0
+BEPH.US,D,20210420,000000,24.94,24.95,24.825,24.86,146128,0
+BEPH.US,D,20210421,000000,24.89,24.93,24.86,24.89,175682,0
+BEPH.US,D,20210422,000000,24.9,24.94,24.82,24.86,247326,0
+BEPH.US,D,20210423,000000,24.85,24.89,24.83,24.86,153667,0
+BEPH.US,D,20210426,000000,24.89,24.92,24.66,24.79,228069,0
+BEPH.US,D,20210427,000000,24.81,24.82,24.63,24.78,821056,0
+BEPH.US,D,20210428,000000,24.8,24.8,24.7,24.74,180206,0
+BEPH.US,D,20210429,000000,24.71,24.73,24.63,24.68,204093,0
+BEPH.US,D,20210430,000000,24.68,24.77,24.51,24.6,1544838,0
+BEPH.US,D,20210503,000000,24.63,24.6999,24.55,24.6999,69642,0
+BEPH.US,D,20210504,000000,24.7,24.73,24.66,24.72,153366,0
+BEPH.US,D,20210505,000000,24.75,24.8,24.73,24.77,128083,0
+BEPH.US,D,20210506,000000,24.77,24.78,24.6,24.64,119931,0
+BEPH.US,D,20210507,000000,24.64,24.75,24.62,24.72,83015,0
+BEPH.US,D,20210510,000000,24.72,24.73,24.52,24.56,88317,0
+BEPH.US,D,20210511,000000,24.46,24.46,24.2,24.32,109300,0
+BEPH.US,D,20210512,000000,24.25,24.25,23.92,23.95,195896,0
+BEPH.US,D,20210513,000000,24.1,24.1885,24,24.11,118480,0
+BEPH.US,D,20210514,000000,24.16,24.34,24.15,24.28,46401,0
+BEPH.US,D,20210517,000000,24.19,24.3,24.17,24.3,86678,0
+BEPH.US,D,20210518,000000,24.38,24.64,24.26,24.64,269372,0
+BEPH.US,D,20210519,000000,24.53,24.74,24.51,24.64,130091,0
+BEPH.US,D,20210520,000000,24.69,24.73,24.57,24.68,90045,0
+BEPH.US,D,20210521,000000,24.75,24.79,24.56,24.75,142475,0
+BEPH.US,D,20210524,000000,24.75,24.78,24.7,24.78,40542,0
+BEPH.US,D,20210525,000000,24.78,24.87,24.7,24.78,77536,0
+BEPH.US,D,20210526,000000,24.85,24.85,24.7,24.84,34874,0
+BEPH.US,D,20210527,000000,24.85,24.9,24.85,24.88,63295,0
+BEPH.US,D,20210528,000000,24.89,24.9,24.79,24.87,81320,0
+BEPH.US,D,20210601,000000,24.88,24.88,24.79,24.85,39001,0
+BEPH.US,D,20210602,000000,24.88,24.89,24.83,24.87,41898,0
+BEPH.US,D,20210603,000000,24.87,24.91,24.81,24.87,40386,0
+BEPH.US,D,20210604,000000,24.9,25.09,24.83,25.05,170032,0
+BEPH.US,D,20210607,000000,25.05,25.05,24.93,24.97,85420,0
+BEPH.US,D,20210608,000000,25,25,24.94,24.96,25348,0
+BEPH.US,D,20210609,000000,24.98,25.04,24.92,24.92,35063,0
+BEPH.US,D,20210610,000000,24.92,25,24.91,24.96,15109,0
+BEPH.US,D,20210611,000000,24.99,25,24.91,24.99,28459,0
+BEPH.US,D,20210614,000000,25,25,24.94,24.99,16858,0
+BEPH.US,D,20210615,000000,24.95,25,24.88,24.88,52157,0
+BEPH.US,D,20210616,000000,24.94,25.08,24.94,25.035,41721,0
+BEPH.US,D,20210617,000000,25.08,25.08,24.92,24.99,49628,0
+BEPH.US,D,20210618,000000,24.99,25.015,24.96,24.97,33414,0
+BEPH.US,D,20210621,000000,24.97,25.05,24.97,25.05,61008,0
+BEPH.US,D,20210622,000000,25.05,25.05,25.0185,25.05,46161,0
+BEPH.US,D,20210623,000000,25.04,25.05,25,25.05,75518,0
+BEPH.US,D,20210624,000000,25.05,25.12,25.03,25.08,28994,0
+BEPH.US,D,20210625,000000,25.12,25.15,25.01,25.06,26049,0
+BEPH.US,D,20210628,000000,25.06,25.07,25.01,25.05,22543,0
+BEPH.US,D,20210629,000000,25.06,25.15,25.0473,25.15,26664,0
+BEPH.US,D,20210630,000000,25.14,25.37,25.08,25.37,88737,0
+BEPH.US,D,20210701,000000,25.33,25.46,25.27,25.31,38263,0
+BEPH.US,D,20210702,000000,25.39,25.4109,25.26,25.26,33711,0
+BEPH.US,D,20210706,000000,25.34,25.5,25.34,25.5,39825,0
+BEPH.US,D,20210707,000000,25.5,25.5808,25.3,25.36,125184,0
+BEPH.US,D,20210708,000000,25.27,25.3,25.2,25.2,40010,0
+BEPH.US,D,20210709,000000,25.2,25.3781,25.2,25.31,50236,0
+BEPH.US,D,20210712,000000,25.33,25.36,25.2492,25.2499,304637,0
+BEPH.US,D,20210713,000000,25.28,25.4193,25.2641,25.38,122702,0
+BEPH.US,D,20210714,000000,25.15,25.22,25.11,25.22,30272,0
+BEPH.US,D,20210715,000000,25.22,25.3,25.13,25.17,42525,0
+BEPH.US,D,20210716,000000,25.25,25.25,25.1691,25.25,22212,0
+BEPH.US,D,20210719,000000,25.15,25.2,25.07,25.08,21425,0
+BEPH.US,D,20210720,000000,25.07,25.16,25.02,25.1,35686,0
+BEPH.US,D,20210721,000000,25.1,25.19,25.06,25.13,33481,0
+BEPH.US,D,20210722,000000,25.12,25.1689,24.95,24.95,35780,0
+BEPH.US,D,20210723,000000,25,25.05,24.97,25.05,14227,0
+BEPH.US,D,20210726,000000,25.05,25.09,25.03,25.03,29383,0
+BEPH.US,D,20210727,000000,25.08,25.09,24.94,25.01,37241,0
+BEPH.US,D,20210728,000000,25.05,25.05,24.98,25.04,24125,0
+BEPH.US,D,20210729,000000,25.1,25.1,25.04,25.08,21870,0
+BEPH.US,D,20210730,000000,25.1,25.14,25.02,25.06,18802,0
+BEPH.US,D,20210802,000000,25.06,25.14,25.06,25.12,22284,0
+BEPH.US,D,20210803,000000,25.1,25.21,25.1,25.2,24414,0
+BEPH.US,D,20210804,000000,25.24,25.3,25.1,25.3,22441,0
+BEPH.US,D,20210805,000000,25.2788,25.3,25.2107,25.3,13624,0
+BEPH.US,D,20210806,000000,25.34,25.34,25.25,25.29,15726,0
+BEPH.US,D,20210809,000000,25.34,25.34,25.185,25.2,16820,0
+BEPH.US,D,20210810,000000,25.2,25.2099,24.82,25.09,63374,0
+BEPH.US,D,20210811,000000,25.1,25.1,24.86,25.02,62228,0
+BEPH.US,D,20210812,000000,25.02,25.07,24.89,25.06,35994,0
+BEPH.US,D,20210813,000000,25.06,25.13,25.06,25.09,17694,0
+BEPH.US,D,20210816,000000,25.08,25.09,24.975,24.99,12694,0
+BEPH.US,D,20210817,000000,25.03,25.09,24.99,24.99,47111,0
+BEPH.US,D,20210818,000000,25,25.01,24.95,24.975,24624,0
+BEPH.US,D,20210819,000000,24.94,25.03,24.94,25.03,18831,0
+BEPH.US,D,20210820,000000,25.03,25.04,25,25,21163,0
+BEPH.US,D,20210823,000000,25.04,25.0699,24.98,25.015,42069,0
+BEPH.US,D,20210824,000000,25.04,25.08,24.94,25.02,69224,0
+BEPH.US,D,20210825,000000,25.08,25.13,25.0501,25.1,18721,0
+BEPH.US,D,20210826,000000,25.1,25.1,24.97,24.97,23252,0
+BEPH.US,D,20210827,000000,25.02,25.11,25.02,25.1,21263,0
+BEPH.US,D,20210830,000000,25.1,25.24,25.1,25.14,27635,0
+BEPH.US,D,20210831,000000,25.18,25.22,25.04,25.17,122168,0
+BEPH.US,D,20210901,000000,25.24,25.35,25.225,25.33,42137,0
+BEPH.US,D,20210902,000000,25.42,25.63,25.33,25.63,29587,0
+BEPH.US,D,20210903,000000,25.61,25.66,25.51,25.66,30507,0
+BEPH.US,D,20210907,000000,25.63,25.64,25.5,25.55,25981,0
+BEPH.US,D,20210908,000000,25.61,25.61,25.4,25.47,39318,0
+BEPH.US,D,20210909,000000,25.5,25.59,25.45,25.53,43911,0
+BEPH.US,D,20210910,000000,25.64,25.64,25.45,25.55,37121,0
+BEPH.US,D,20210913,000000,25.62,25.66,25.5201,25.6,47030,0
+BEPH.US,D,20210914,000000,25.66,25.75,25.56,25.58,43602,0
+BEPH.US,D,20210915,000000,25.65,25.81,25.6,25.81,54803,0
+BEPH.US,D,20210916,000000,25.78,25.99,25.7,25.87,81685,0
+BEPH.US,D,20210917,000000,25.95,26.1,25.71,25.98,61532,0
+BEPH.US,D,20210920,000000,25.91,25.95,25.67,25.89,30373,0
+BEPH.US,D,20210921,000000,25.87,26.0399,25.798,25.95,43034,0
+BEPH.US,D,20210922,000000,26.01,26.25,25.84,26.24,71999,0
+BEPH.US,D,20210923,000000,26.2,26.24,25.8781,26.06,45240,0
+BEPH.US,D,20210924,000000,26.01,26.06,25.91,25.99,44254,0
+BEPH.US,D,20210927,000000,25.89,25.99,25.85,25.91,42687,0
+BEPH.US,D,20210928,000000,25.81,25.8206,25.49,25.69,76882,0
+BEPH.US,D,20210929,000000,25.78,26.03,25.6422,25.95,140301,0
+BEPH.US,D,20210930,000000,25.96,25.99,25.72,25.78,558838,0
+BEPH.US,D,20211001,000000,25.72,25.865,25.72,25.75,36454,0
+BEPH.US,D,20211004,000000,25.75,25.75,25.3842,25.52,34956,0
+BEPH.US,D,20211005,000000,25.57,25.57,25.24,25.29,41344,0
+BEPH.US,D,20211006,000000,25.32,25.32,24.94,24.96,140054,0
+BEPH.US,D,20211007,000000,25,25.02,24.71,24.83,84164,0
+BEPH.US,D,20211008,000000,24.95,24.95,24.83,24.92,27329,0
+BEPH.US,D,20211011,000000,24.95,25.03,24.95,24.99,29375,0
+BEPH.US,D,20211012,000000,25.03,25.13,25,25.04,32156,0
+BEPH.US,D,20211013,000000,25.1,25.33,25.1,25.23,43140,0
+BEPH.US,D,20211014,000000,25.05,25.183,24.9909,25.06,33105,0
+BEPH.US,D,20211015,000000,25.1,25.1,24.9,24.92,20249,0
+BEPH.US,D,20211018,000000,25,25.09,24.95,25,30345,0
+BEPH.US,D,20211019,000000,25,25.079,24.85,24.96,39337,0
+BEPH.US,D,20211020,000000,24.96,24.98,24.89,24.94,22471,0
+BEPH.US,D,20211021,000000,25,25.08,24.91,24.99,31786,0
+BEPH.US,D,20211022,000000,25.0827,25.0827,24.95,24.98,45617,0
+BEPH.US,D,20211025,000000,24.98,25,24.98,25,16727,0
+BEPH.US,D,20211026,000000,25.05,25.05,24.98,25,27311,0
+BEPH.US,D,20211027,000000,25.03,25.0494,24.9799,25,28676,0
+BEPH.US,D,20211028,000000,25.04,25.04,24.95,24.9782,24729,0
+BEPH.US,D,20211029,000000,24.98,25.04,24.9518,24.98,46916,0
+BEPH.US,D,20211101,000000,24.98,25,24.95,24.99,40516,0
+BEPH.US,D,20211102,000000,25.01,25.01,24.95,24.95,33607,0
+BEPH.US,D,20211103,000000,24.98,25.0196,24.96,24.99,46759,0
+BEPH.US,D,20211104,000000,25.05,25.18,25.02,25.14,41690,0
+BEPH.US,D,20211105,000000,25.14,25.24,25.13,25.24,23810,0
+BEPH.US,D,20211108,000000,25.27,25.28,25.18,25.25,20016,0
+BEPH.US,D,20211109,000000,25.27,25.27,25.14,25.21,12307,0
+BEPH.US,D,20211110,000000,25.14,25.14,24.95,25.08,57762,0
+BEPH.US,D,20211111,000000,25.08,25.08,24.82,24.89,20013,0
+BEPH.US,D,20211112,000000,24.89,24.99,24.85,24.98,16660,0
+BEPH.US,D,20211115,000000,24.93,25.08,24.66,24.66,46145,0
+BEPH.US,D,20211116,000000,24.79,24.9,24.7231,24.85,27614,0
+BEPH.US,D,20211117,000000,24.86,25,24.84,24.96,19865,0
+BEPH.US,D,20211118,000000,24.99,24.99,24.67,24.72,30090,0
+BEPH.US,D,20211119,000000,24.84,24.84,24.58,24.65,17802,0
+BEPH.US,D,20211122,000000,24.75,24.8,24.65,24.69,23932,0
+BEPH.US,D,20211123,000000,24.68,24.7499,24.47,24.53,54686,0
+BEPH.US,D,20211124,000000,24.55,24.6031,24.51,24.54,9679,0
+BEPH.US,D,20211126,000000,24.54,24.56,24.36,24.41,25088,0
+BEPH.US,D,20211129,000000,24.57,24.7,24.32,24.39,26524,0
+BEPH.US,D,20211130,000000,24.31,24.455,24.05,24.33,60458,0
+BEPH.US,D,20211201,000000,24.46,24.6294,24.2,24.27,22089,0
+BEPH.US,D,20211202,000000,24.33,24.5827,24.29,24.49,21987,0
+BEPH.US,D,20211203,000000,24.59,24.59,24.23,24.28,23797,0
+BEPH.US,D,20211206,000000,24.34,24.51,24.24,24.35,45688,0
+BEPH.US,D,20211207,000000,24.36,24.4973,24.36,24.37,40845,0
+BEPH.US,D,20211208,000000,24.4,24.4,24.25,24.28,22195,0
+BEPH.US,D,20211209,000000,24.2,24.35,24.2,24.27,17455,0
+BEPH.US,D,20211210,000000,24.31,24.365,24.1,24.12,28312,0
+BEPH.US,D,20211213,000000,24.15,24.15,23.86,23.9,51859,0
+BEPH.US,D,20211214,000000,23.78,24,23.71,23.74,20336,0
+BEPH.US,D,20211215,000000,23.79,23.89,23.74,23.82,42600,0
+BEPH.US,D,20211216,000000,23.78,23.9584,23.71,23.85,43041,0
+BEPH.US,D,20211217,000000,23.84,23.95,23.7,23.7,43399,0
+BEPH.US,D,20211220,000000,23.75,23.8799,23.53,23.64,49358,0
+BEPH.US,D,20211221,000000,23.63,23.87,23.55,23.81,70338,0
+BEPH.US,D,20211222,000000,23.81,24.04,23.81,23.99,28039,0
+BEPH.US,D,20211223,000000,24,24.07,23.9312,23.96,27228,0
+BEPH.US,D,20211227,000000,24.06,24.09,23.98,24,26717,0
+BEPH.US,D,20211228,000000,24,24.14,24,24.11,31026,0
+BEPH.US,D,20211229,000000,24.07,24.239,24.07,24.15,20337,0
+BEPH.US,D,20211230,000000,24.12,24.34,24.12,24.34,65597,0
+BEPH.US,D,20211231,000000,24.3,24.52,24.3,24.49,48604,0
+BEPH.US,D,20220103,000000,24.5,24.57,24.39,24.43,44147,0
+BEPH.US,D,20220104,000000,24.48,24.48,24.35,24.36,31157,0
+BEPH.US,D,20220105,000000,24.4,24.51,24.18,24.38,49635,0
+BEPH.US,D,20220106,000000,24.36,24.51,24.237,24.49,62574,0
+BEPH.US,D,20220107,000000,24.4,24.54,24.4,24.53,25325,0
+BEPH.US,D,20220110,000000,24.47,24.47,24.35,24.39,35856,0
+BEPH.US,D,20220111,000000,24.45,24.46,24.37,24.43,11250,0
+BEPH.US,D,20220112,000000,24.46,24.46,24.37,24.46,42898,0
+BEPH.US,D,20220113,000000,24.22,24.3789,24.22,24.34,15839,0
+BEPH.US,D,20220114,000000,24.35,24.44,24.3201,24.42,36988,0
+BEPH.US,D,20220118,000000,24.3,24.39,24.25,24.3,39643,0
+BEPH.US,D,20220119,000000,24.32,24.46,24.2925,24.37,69644,0
+BEPH.US,D,20220120,000000,24.35,24.45,24.35,24.41,30475,0
+BEPH.US,D,20220121,000000,24.4,24.4,24.17,24.4,25905,0
+BEPH.US,D,20220124,000000,24.18,24.31,24.15,24.29,34602,0
+BEPH.US,D,20220125,000000,24.29,24.29,24.1673,24.26,13509,0
+BEPH.US,D,20220126,000000,24.21,24.312,24.08,24.12,76306,0
+BEPH.US,D,20220127,000000,24.28,24.28,22.82,22.91,219629,0
+BEPH.US,D,20220128,000000,22.78,22.79,22.17,22.54,131958,0
+BEPH.US,D,20220131,000000,22.47,23.08,22.47,22.88,146370,0
+BEPH.US,D,20220201,000000,22.94,22.99,22.75,22.88,38659,0
+BEPH.US,D,20220202,000000,22.95,23.018,22.4,22.61,56598,0
+BEPH.US,D,20220203,000000,22.47,22.47,22.01,22.23,39027,0
+BEPH.US,D,20220204,000000,22.2,22.2,21.36,21.7,66978,0
+BEPH.US,D,20220207,000000,21.64,21.82,21.46,21.71,32930,0
+BEPH.US,D,20220208,000000,21.71,21.71,21.2,21.22,31377,0
+BEPH.US,D,20220209,000000,21.32,21.7971,21.095,21.24,45960,0
+BEPH.US,D,20220210,000000,21.1,21.1,20.5,20.95,57955,0
+BEPH.US,D,20220211,000000,20.95,21.156,20.65,20.65,23315,0
+BEPH.US,D,20220214,000000,20.71,20.71,20.27,20.48,40944,0
+BEPH.US,D,20220215,000000,20.3964,20.91,20.383,20.58,21077,0
+BEPH.US,D,20220216,000000,20.44,20.86,20.41,20.84,27310,0
+BEPH.US,D,20220217,000000,20.82,21.21,20.52,20.6,21269,0
+BEPH.US,D,20220218,000000,20.6,20.8872,20.44,20.57,27582,0
+BEPH.US,D,20220222,000000,20.57,20.8,20.47,20.59,27897,0
+BEPH.US,D,20220223,000000,20.68,20.78,20.35,20.35,12669,0
+BEPH.US,D,20220224,000000,20.16,20.2,19.77,20.04,29871,0
+BEPH.US,D,20220225,000000,20.07,20.4377,19.99,20.06,50053,0
+BEPH.US,D,20220228,000000,19.98,20.58,19.98,20.07,36051,0
+BEPH.US,D,20220301,000000,20.23,20.68,20.23,20.45,105561,0
+BEPH.US,D,20220302,000000,20.51,20.5622,20.24,20.4,18294,0
+BEPH.US,D,20220303,000000,20.4,20.5489,20.32,20.39,44063,0
+BEPH.US,D,20220304,000000,20.38,20.4612,20.15,20.15,34238,0
+BEPH.US,D,20220307,000000,20.09,20.19,19.72,20.06,25842,0
+BEPH.US,D,20220308,000000,20.08,20.23,19.7946,20.03,21480,0
+BEPH.US,D,20220309,000000,20.17,20.17,20.04,20.04,12662,0
+BEPH.US,D,20220310,000000,19.97,19.97,19.75,19.79,15696,0
+BEPH.US,D,20220311,000000,19.72,20.04,19.72,19.93,21196,0
+BEPH.US,D,20220314,000000,19.93,19.93,19.6014,19.7186,30330,0
+BEPH.US,D,20220315,000000,19.8,19.96,19.595,19.73,63864,0
+BEPH.US,D,20220316,000000,19.75,20.0333,19.6501,19.83,9332,0
+BEPH.US,D,20220317,000000,19.86,20.28,19.86,20.03,13706,0
+BEPH.US,D,20220318,000000,20.34,20.34,20.0226,20.26,12720,0
+BEPH.US,D,20220321,000000,20.26,20.3,20,20.14,12115,0
+BEPH.US,D,20220322,000000,20.1,20.23,20.0211,20.14,23544,0
+BEPH.US,D,20220323,000000,20.18,20.18,19.81,19.81,10447,0
+BEPH.US,D,20220324,000000,19.95,20.0573,19.63,19.71,23488,0
+BEPH.US,D,20220325,000000,19.7,19.9169,19.33,19.43,18467,0
+BEPH.US,D,20220328,000000,19.5,19.65,19.43,19.6,15554,0
+BEPH.US,D,20220329,000000,19.73,19.89,19.6659,19.88,13371,0
+BEPH.US,D,20220330,000000,19.94,20.14,19.83,20.14,20048,0
+BEPH.US,D,20220331,000000,20.14,20.34,19.99,20.17,37874,0
+BEPH.US,D,20220401,000000,20.19,20.3,19.89,20.22,17899,0
+BEPH.US,D,20220404,000000,20.19,20.2787,20.0572,20.12,11575,0
+BEPH.US,D,20220405,000000,19.98,19.98,19.62,19.62,33497,0
+BEPH.US,D,20220406,000000,19.42,19.53,19.22,19.26,31814,0
+BEPH.US,D,20220407,000000,19.31,19.6499,19.31,19.33,21166,0
+BEPH.US,D,20220408,000000,19.25,19.27,18.86,18.98,19263,0
+BEPH.US,D,20220411,000000,18.91,18.91,18.7,18.77,43086,0
+BEPH.US,D,20220412,000000,18.87,19.08,18.65,18.73,61241,0
+BEPH.US,D,20220413,000000,18.58,18.79,18.3611,18.79,64127,0
+BEPH.US,D,20220414,000000,18.66,18.88,18.45,18.79,50443,0
+BEPH.US,D,20220418,000000,18.77,18.84,18.4,18.43,53777,0
+BEPH.US,D,20220419,000000,18.4,18.4,18.23,18.35,44504,0
+BEPH.US,D,20220420,000000,18.41,18.54,18.27,18.27,47771,0
+BEPH.US,D,20220421,000000,18.32,18.33,17.95,18,45659,0
+BEPH.US,D,20220422,000000,18.05,18.05,17.54,17.68,31378,0
+BEPH.US,D,20220425,000000,17.68,17.8,17.62,17.8,21224,0
+BEPH.US,D,20220426,000000,17.81,17.87,17.65,17.65,20745,0
+BEPH.US,D,20220427,000000,17.74,17.8395,17.31,17.31,27262,0
+BEPH.US,D,20220428,000000,17.42,17.84,17.35,17.84,33502,0
+BEPH.US,D,20220429,000000,17.81,17.81,17.31,17.58,54653,0
+BEPH.US,D,20220502,000000,17.54,17.58,17.01,17.39,43636,0
+BEPH.US,D,20220503,000000,17.3813,17.62,17.19,17.36,28238,0
+BEPH.US,D,20220504,000000,17.45,17.7736,17.14,17.5,35840,0
+BEPH.US,D,20220505,000000,17.45,17.45,16.9,17.34,31393,0
+BEPH.US,D,20220506,000000,17.17,17.215,16.96,17.11,12764,0
+BEPH.US,D,20220509,000000,17,17.1089,16.6065,16.87,32888,0
+BEPH.US,D,20220510,000000,17.01,17.0483,16.59,16.8,43866,0
+BEPH.US,D,20220511,000000,16.75,16.99,16.54,16.615,41870,0
+BEPH.US,D,20220512,000000,16.68,16.91,16.27,16.78,40188,0
+BEPH.US,D,20220513,000000,16.8,17.27,16.55,17.06,38477,0
+BEPH.US,D,20220516,000000,17.05,17.9,16.79,17.87,35939,0
+BEPH.US,D,20220517,000000,17.72,18.25,17.5,17.95,63830,0
+BEPH.US,D,20220518,000000,17.52,17.97,17.1701,17.72,33904,0
+BEPH.US,D,20220519,000000,17.37,18.07,17.37,18.01,23294,0
+BEPH.US,D,20220520,000000,18.06,18.06,17.66,17.78,11974,0
+BEPH.US,D,20220523,000000,17.82,18.03,17.6501,17.88,37656,0
+BEPH.US,D,20220524,000000,17.68,17.98,17.68,17.82,11361,0
+BEPH.US,D,20220525,000000,17.84,18.2263,17.84,18.105,9890,0
+BEPH.US,D,20220526,000000,18.18,18.77,18.173,18.73,39214,0
+BEPH.US,D,20220527,000000,18.74,19.4,18.74,19.36,16451,0
+BEPH.US,D,20220531,000000,19.37,19.37,18.83,19.05,45624,0
+BEPH.US,D,20220601,000000,19.02,19.25,18.89,19.07,34719,0
+BEPH.US,D,20220602,000000,19.09,19.09,18.57,18.93,19822,0
+BEPH.US,D,20220603,000000,18.77,18.8323,18.51,18.54,37941,0
+BEPH.US,D,20220606,000000,18.71,18.71,18.2,18.24,12800,0
+BEPH.US,D,20220607,000000,18.39,18.7034,18.19,18.5,17886,0
+BEPH.US,D,20220608,000000,18.5,18.73,18.25,18.47,13329,0
+BEPH.US,D,20220609,000000,18.48,18.5718,18.12,18.12,11755,0
+BEPH.US,D,20220610,000000,18,18.0179,17.3,17.3,17424,0
+BEPH.US,D,20220613,000000,17.32,17.32,16.54,16.54,36822,0
+BEPH.US,D,20220614,000000,16.6,16.69,16.45,16.55,31882,0
+BEPH.US,D,20220615,000000,16.69,17.14,16.5296,16.58,17353,0
+BEPH.US,D,20220616,000000,16.43,17.37,16.31,16.35,30274,0
+BEPH.US,D,20220617,000000,16.44,16.525,16.29,16.37,15829,0
+BEPH.US,D,20220621,000000,16.82,16.9628,16.6,16.6,27965,0
+BEPH.US,D,20220622,000000,16.51,16.99,16.51,16.99,10401,0
+BEPH.US,D,20220623,000000,16.87,17.0099,16.74,16.93,9575,0
+BEPH.US,D,20220624,000000,17,17.18,16.8,17.18,15105,0
+BEPH.US,D,20220627,000000,17.18,17.245,17.02,17.09,18128,0
+BEPH.US,D,20220628,000000,17.1247,17.1572,16.86,16.98,7732,0
+BEPH.US,D,20220629,000000,17.06,17.1399,16.7873,17,9247,0
+BEPH.US,D,20220630,000000,17.14,17.14,17,17.03,14615,0
+BEPH.US,D,20220701,000000,17.09,17.31,17.09,17.3,11803,0
+BEPH.US,D,20220705,000000,17.28,17.2896,17.1492,17.19,13180,0
+BEPH.US,D,20220706,000000,17.25,17.5,17.23,17.37,13368,0
+BEPH.US,D,20220707,000000,17.46,17.61,17.14,17.43,17438,0
+BEPH.US,D,20220708,000000,17.43,17.5794,17.43,17.51,6058,0
+BEPH.US,D,20220711,000000,17.51,17.65,17.51,17.65,9794,0
+BEPH.US,D,20220712,000000,17.69,17.82,17.43,17.45,20689,0
+BEPH.US,D,20220713,000000,17.45,17.75,17.43,17.75,28246,0
+BEPH.US,D,20220714,000000,17.46,17.6356,17.43,17.48,30419,0
+BEPH.US,D,20220715,000000,17.63,17.97,17.5041,17.67,10277,0
+BEPH.US,D,20220718,000000,17.78,17.78,17.6,17.71,10934,0
+BEPH.US,D,20220719,000000,17.71,17.734,17.6,17.64,5809,0
+BEPH.US,D,20220720,000000,17.7,17.9,17.6,17.7905,14289,0
+BEPH.US,D,20220721,000000,17.7,17.78,17.64,17.77,8943,0
+BEPH.US,D,20220722,000000,17.86,18.1424,17.67,17.84,16005,0
+BEPH.US,D,20220725,000000,17.87,17.9832,17.455,17.57,47181,0
+BEPH.US,D,20220726,000000,17.5,17.6,17.35,17.52,42193,0
+BEPH.US,D,20220727,000000,17.57,17.85,17.47,17.62,25523,0
+BEPH.US,D,20220728,000000,17.62,17.98,17.5901,17.83,8450,0
+BEPH.US,D,20220729,000000,17.83,18.47,17.83,18.44,65764,0
+BEPH.US,D,20220801,000000,18.4,18.85,18.4,18.81,40593,0
+BEPH.US,D,20220802,000000,18.7,19.6101,18.6613,19.09,99655,0
+BEPH.US,D,20220803,000000,19.21,19.385,19.11,19.25,33621,0
+BEPH.US,D,20220804,000000,19.16,19.245,19.12,19.16,32337,0
+BEPH.US,D,20220805,000000,19.16,19.16,18.7501,18.95,10229,0
+BEPH.US,D,20220808,000000,19.09,19.1,18.9039,19.0091,24498,0
+BEPH.US,D,20220809,000000,19.03,19.05,18.4919,18.65,31362,0
+BEPH.US,D,20220810,000000,18.85,19.14,18.85,19.05,20073,0
+BEPH.US,D,20220811,000000,19.17,19.18,18.72,18.72,9850,0
+BEPH.US,D,20220812,000000,18.81,19.15,18.65,18.94,10334,0
+BEPH.US,D,20220815,000000,19.1499,19.1499,18.796,18.88,15840,0
+BEPH.US,D,20220816,000000,18.95,19.1084,18.39,18.6,22117,0
+BEPH.US,D,20220817,000000,18.48,18.5,17.78,17.86,15838,0
+BEPH.US,D,20220818,000000,17.95,18.06,17.75,17.8,14884,0
+BEPH.US,D,20220819,000000,17.8,18.02,17.47,17.63,14821,0
+BEPH.US,D,20220822,000000,17.62,17.62,17.41,17.43,9318,0
+BEPH.US,D,20220823,000000,17.4,17.6,16.5,17.02,54677,0
+BEPH.US,D,20220824,000000,17.05,17.64,17,17.475,40437,0
+BEPH.US,D,20220825,000000,17.55,17.85,17.4063,17.85,12468,0
+BEPH.US,D,20220826,000000,17.85,18.04,17.835,18.04,23545,0
+BEPH.US,D,20220829,000000,18,18.2,17.89,18.01,25669,0
+BEPH.US,D,20220830,000000,18.08,18.176,17.868,17.99,18838,0
+BEPH.US,D,20220831,000000,18.05,18.3415,17.4756,17.68,31438,0
+BEPH.US,D,20220901,000000,17.56,17.9749,17.56,17.78,19513,0
+BEPH.US,D,20220902,000000,17.99,18.04,17.66,17.7,10229,0
+BEPH.US,D,20220906,000000,17.7954,17.7954,17.548,17.73,14323,0
+BEPH.US,D,20220907,000000,17.75,17.8144,17.7,17.72,7651,0
+BEPH.US,D,20220908,000000,17.76,17.895,17.29,17.55,22786,0
+BEPH.US,D,20220909,000000,17.55,17.943,17.42,17.44,36855,0
+BEPH.US,D,20220912,000000,17.56,17.73,17.44,17.482,10088,0
+BEPH.US,D,20220913,000000,17.35,17.438,17.1301,17.38,9381,0
+BEPH.US,D,20220914,000000,17.46,17.7289,17.4,17.495,7086,0
+BEPH.US,D,20220915,000000,17.48,17.65,17.1,17.1,13361,0
+BEPH.US,D,20220916,000000,17.14,17.295,16.8849,17.07,10364,0
+BEPH.US,D,20220919,000000,17.15,17.15,16.8,16.83,19122,0
+BEPH.US,D,20220920,000000,16.83,16.85,16.46,16.51,19429,0
+BEPH.US,D,20220921,000000,16.6,16.77,16.5,16.59,19123,0
+BEPH.US,D,20220922,000000,16.66,16.794,16.42,16.55,24528,0
+BEPH.US,D,20220923,000000,16.59,16.59,16.18,16.27,20241,0
+BEPH.US,D,20220926,000000,16.27,16.43,16,16,15795,0
+BEPH.US,D,20220927,000000,16,16.43,15.75,16.41,30293,0
+BEPH.US,D,20220928,000000,16.34,16.87,16.28,16.87,10218,0
+BEPH.US,D,20220929,000000,16.84,16.9,16.13,16.82,14066,0
+BEPH.US,D,20220930,000000,16.84,17.05,16.5338,16.95,49586,0
+BEPH.US,D,20221003,000000,17.1,17.2,16.75,17.06,9279,0
+BEPH.US,D,20221004,000000,17.25,17.33,16.82,16.91,13228,0
+BEPH.US,D,20221005,000000,16.91,16.9924,16.69,16.74,9833,0
+BEPH.US,D,20221006,000000,16.82,16.82,16.53,16.53,6455,0
+BEPH.US,D,20221007,000000,16.53,16.53,16.14,16.14,6799,0
+BEPH.US,D,20221010,000000,16.32,16.35,15.84,15.84,8382,0
+BEPH.US,D,20221011,000000,15.96,15.9928,15.75,15.78,13228,0
+BEPH.US,D,20221012,000000,15.85,15.85,15.32,15.32,14338,0
+BEPH.US,D,20221013,000000,15.03,15.145,14.87,14.88,17198,0
+BEPH.US,D,20221014,000000,15.04,15.1976,14.88,15.03,12851,0
+BEPH.US,D,20221017,000000,15.04,15.26,14.86,14.95,24836,0
+BEPH.US,D,20221018,000000,14.93,15.16,14.81,14.81,30796,0
+BEPH.US,D,20221019,000000,14.87,14.87,14.4399,14.7652,8305,0
+BEPH.US,D,20221020,000000,14.78,14.78,14.4373,14.57,66328,0
+BEPH.US,D,20221021,000000,14.6,14.64,14.01,14.19,68903,0
+BEPH.US,D,20221024,000000,14.23,14.59,14.01,14.42,80242,0
+BEPH.US,D,20221025,000000,14.54,14.84,14.3659,14.84,47309,0
+BEPH.US,D,20221026,000000,14.68,15.04,14.25,14.5,19509,0
+BEPH.US,D,20221027,000000,14.62,14.82,14.43,14.46,14865,0
+BEPH.US,D,20221028,000000,14.52,14.6,14.38,14.48,5451,0
+BEPH.US,D,20221031,000000,14.5,14.63,14.24,14.57,51559,0
+BEPH.US,D,20221101,000000,14.72,14.75,14.04,14.12,65657,0
+BEPH.US,D,20221102,000000,14.03,14.32,13.9,13.9,19102,0
+BEPH.US,D,20221103,000000,13.96,13.96,13.51,13.65,70599,0
+BEPH.US,D,20221104,000000,13.72,13.82,13.5935,13.69,32507,0
+BEPH.US,D,20221107,000000,13.79,13.9602,13.3383,13.96,20485,0
+BEPH.US,D,20221108,000000,13.97,14.3,13.74,14.2599,25086,0
+BEPH.US,D,20221109,000000,14.45,14.59,14.11,14.34,30825,0
+BEPH.US,D,20221110,000000,14.6,15.56,14.6,15.5,29345,0
+BEPH.US,D,20221111,000000,15.6,15.6,15.115,15.19,38769,0
+BEPH.US,D,20221114,000000,15.23,15.2615,14.69,14.73,38070,0
+BEPH.US,D,20221115,000000,14.86,15.03,14.55,14.91,36486,0
+BEPH.US,D,20221116,000000,14.98,15.37,14.9074,15.17,36511,0
+BEPH.US,D,20221117,000000,15.16,15.16,14.7046,14.99,15629,0
+BEPH.US,D,20221118,000000,15.14,15.14,14.65,14.8,30262,0
+BEPH.US,D,20221121,000000,14.93,15.13,14.71,15.06,27758,0
+BEPH.US,D,20221122,000000,15.2,15.2,14.7542,14.86,34352,0
+BEPH.US,D,20221123,000000,14.97,15.0324,14.76,14.92,48954,0
+BEPH.US,D,20221125,000000,14.84,14.9623,14.67,14.8,14225,0
+BEPH.US,D,20221128,000000,14.84,15,14.58,14.78,58727,0
+BEPH.US,D,20221129,000000,14.59,14.863,14.55,14.65,95312,0
+BEPH.US,D,20221130,000000,14.65,15.19,14.61,15.17,92866,0
+BEPH.US,D,20221201,000000,15.26,15.95,15.24,15.93,50412,0
+BEPH.US,D,20221202,000000,15.82,16.06,15.4,15.99,31536,0
+BEPH.US,D,20221205,000000,15.95,16.07,15.6956,15.825,18794,0
+BEPH.US,D,20221206,000000,15.87,15.95,15.2581,15.66,19189,0
+BEPH.US,D,20221207,000000,15.81,16.12,15.81,16.12,16837,0
+BEPH.US,D,20221208,000000,16.2,16.2,15.76,15.91,20568,0
+BEPH.US,D,20221209,000000,15.91,15.91,15.5,15.5,43789,0
+BEPH.US,D,20221212,000000,15.71,15.7704,15.25,15.25,29596,0
+BEPH.US,D,20221213,000000,15.54,15.59,15.32,15.495,67731,0
+BEPH.US,D,20221214,000000,15.57,15.57,14.91,14.91,105317,0
+BEPH.US,D,20221215,000000,14.98,15.0984,14.56,14.74,65887,0
+BEPH.US,D,20221216,000000,14.61,14.65,14.26,14.62,95177,0
+BEPH.US,D,20221219,000000,14.6,14.6773,14.35,14.52,238140,0
+BEPH.US,D,20221220,000000,14.49,14.58,14.32,14.41,39993,0
+BEPH.US,D,20221221,000000,14.5,14.6137,14.26,14.41,39232,0
+BEPH.US,D,20221222,000000,14.5,14.7,14.42,14.48,83491,0
+BEPH.US,D,20221223,000000,14.42,14.7489,14.36,14.5,45898,0
+BEPH.US,D,20221227,000000,14.45,14.5687,14.3,14.33,30345,0
+BEPH.US,D,20221228,000000,14.45,14.45,13.76,14.04,132652,0
+BEPH.US,D,20221229,000000,14.23,14.2699,13.9,13.97,76528,0
+BEPH.US,D,20221230,000000,13.93,14.07,13.85,13.87,69186,0
+BEPH.US,D,20230103,000000,14.04,14.36,13.97,14.28,126281,0
+BEPH.US,D,20230104,000000,14.39,15.09,14.36,15.03,32980,0
+BEPH.US,D,20230105,000000,15,15.6,14.65,15.6,21416,0
+BEPH.US,D,20230106,000000,15.64,16.28,15.64,15.88,39817,0
+BEPH.US,D,20230109,000000,15.88,15.99,15.6853,15.89,22653,0
+BEPH.US,D,20230110,000000,15.89,15.89,15.65,15.75,12073,0
+BEPH.US,D,20230111,000000,15.75,15.8,15.7,15.8,23347,0
+BEPH.US,D,20230112,000000,15.57,15.81,15.4,15.78,19971,0
+BEPH.US,D,20230113,000000,15.76,16.14,15.5989,16.06,31236,0
+BEPH.US,D,20230117,000000,16.06,16.32,15.84,16.26,41808,0
+BEPH.US,D,20230118,000000,16.27,16.61,16,16.14,47620,0
+BEPH.US,D,20230119,000000,16.3,16.3,16.06,16.24,13592,0
+BEPH.US,D,20230120,000000,16.25,16.25,15.9,16.2,24930,0
+BEPH.US,D,20230123,000000,16.1,16.37,16.05,16.21,33811,0
+BEPH.US,D,20230124,000000,16.2,16.33,16.11,16.13,34364,0
+BEPH.US,D,20230125,000000,16.1,16.48,16.09,16.37,58967,0
+BEPH.US,D,20230126,000000,16.39,16.43,16.28,16.28,37242,0
+BEPH.US,D,20230127,000000,16.3,16.65,16.3,16.58,31214,0
+BEPH.US,D,20230130,000000,16.58,17.34,16.55,17.3,34244,0
+BEPH.US,D,20230131,000000,17.4,17.77,17.2201,17.77,36381,0
+BEPH.US,D,20230201,000000,17.95,18,17.61,18,15574,0
+BEPH.US,D,20230202,000000,18.15,18.41,18.1201,18.41,26351,0
+BEPH.US,D,20230203,000000,18.25,18.34,17.93,17.96,24092,0
+BEPH.US,D,20230206,000000,17.95,17.95,16.75,17,48849,0
+BEPH.US,D,20230207,000000,17.03,17.04,16.51,16.54,37144,0
+BEPH.US,D,20230208,000000,16.64,16.81,16.395,16.78,41281,0
+BEPH.US,D,20230209,000000,16.87,17.1,16.61,16.78,9710,0
+BEPH.US,D,20230210,000000,16.89,16.89,16.6683,16.85,8773,0
+BEPH.US,D,20230213,000000,16.91,17.05,16.8,17.01,10843,0
+BEPH.US,D,20230214,000000,17.09,17.25,16.93,16.93,11302,0
+BEPH.US,D,20230215,000000,17.05,17.05,16.81,16.81,7745,0
+BEPH.US,D,20230216,000000,16.9,16.99,16.85,16.87,4182,0
+BEPH.US,D,20230217,000000,17.04,17.04,16.62,16.62,13583,0
+BEPH.US,D,20230221,000000,16.45,16.62,15.84,15.84,16126,0
+BEPH.US,D,20230222,000000,15.85,16.2,15.85,16.2,18940,0
+BEPH.US,D,20230223,000000,16.32,16.5299,16.168,16.51,12136,0
+BEPH.US,D,20230224,000000,16.5,16.67,16.18,16.67,14659,0
+BEPH.US,D,20230227,000000,16.67,16.875,16.6,16.64,10724,0
+BEPH.US,D,20230228,000000,16.68,16.96,16.45,16.96,25321,0
+BEPH.US,D,20230301,000000,16.99,16.99,16.42,16.42,16970,0
+BEPH.US,D,20230302,000000,16.42,16.47,16.224,16.25,16824,0
+BEPH.US,D,20230303,000000,16.43,16.52,16.03,16.34,26019,0
+BEPH.US,D,20230306,000000,16.48,16.48,16.01,16.09,17885,0
+BEPH.US,D,20230307,000000,16.09,16.09,15.6658,15.71,16014,0
+BEPH.US,D,20230308,000000,15.83,15.99,15.8,15.8,4895,0
+BEPH.US,D,20230309,000000,15.91,15.99,15.31,15.31,16326,0
+BEPH.US,D,20230310,000000,15.44,15.44,14.61,14.85,35732,0
+BEPH.US,D,20230313,000000,14.95,15.01,14.65,14.75,27529,0
+BEPH.US,D,20230314,000000,15.18,15.686,15.02,15.29,20539,0
+BEPH.US,D,20230315,000000,15.2,15.2,14.71,14.8093,28622,0
+BEPH.US,D,20230316,000000,14.71,15.38,14.71,15.34,18225,0
+BEPH.US,D,20230317,000000,15.19,15.2,15,15.055,9737,0
+BEPH.US,D,20230320,000000,14.94,15.2765,14.9,14.91,23096,0
+BEPH.US,D,20230321,000000,15.12,15.25,14.9401,15.18,8094,0
+BEPH.US,D,20230322,000000,15.3,15.4733,15.01,15.19,14049,0
+BEPH.US,D,20230323,000000,15.27,15.47,14.79,14.92,8949,0
+BEPH.US,D,20230324,000000,15.02,15.23,14.95,14.95,10788,0
+BEPH.US,D,20230327,000000,14.88,15.26,14.855,15.1,14414,0
+BEPH.US,D,20230328,000000,15.13,15.2,14.8,14.8,21939,0
+BEPH.US,D,20230329,000000,14.92,15.33,14.77,15.2,28134,0
+BEPH.US,D,20230330,000000,15.24,15.54,15.06,15.41,32737,0
+BEPH.US,D,20230331,000000,15.46,15.56,15.01,15.35,43520,0
+BEPH.US,D,20230403,000000,15.35,15.405,15.02,15.23,17282,0
+BEPH.US,D,20230404,000000,15.35,15.5882,15.02,15.34,27917,0
+BEPH.US,D,20230405,000000,15.32,15.35,15.1,15.14,18935,0
+BEPH.US,D,20230406,000000,15.23,16,15.23,16,17737,0
+BEPH.US,D,20230410,000000,15.98,16.38,15.98,16.32,17280,0
+BEPH.US,D,20230411,000000,16.38,16.5,16.2164,16.5,16142,0
+BEPH.US,D,20230412,000000,16.58,16.97,15.7,15.7,25328,0
+BEPH.US,D,20230413,000000,15.55,16.24,15.53,16.02,8300,0
+BEPH.US,D,20230414,000000,16.06,16.06,15.84,15.87,8893,0
+BEPH.US,D,20230417,000000,16.02,16.0298,15.31,15.44,22586,0
+BEPH.US,D,20230418,000000,15.56,15.79,15.56,15.72,12784,0
+BEPH.US,D,20230419,000000,15.76,15.7709,15.52,15.77,8738,0
+BEPH.US,D,20230420,000000,15.69,15.995,15.4426,15.46,15487,0
+BEPH.US,D,20230421,000000,15.57,15.9327,15.46,15.56,19482,0
+BEPH.US,D,20230424,000000,15.58,15.99,15.45,15.865,7714,0
+BEPH.US,D,20230425,000000,15.87,15.9,15.6423,15.69,5416,0
+BEPH.US,D,20230426,000000,15.76,15.98,15.4,15.51,12925,0
+BEPH.US,D,20230427,000000,15.69,15.71,15.5,15.5,9850,0
+BEPH.US,D,20230428,000000,15.51,16.18,15.45,16.12,55238,0
+BEPH.US,D,20230501,000000,15.97,16.19,15.79,15.87,17482,0
+BEPH.US,D,20230502,000000,15.78,15.95,15.35,15.35,22179,0
+BEPH.US,D,20230503,000000,15.5,15.6209,14.96,14.97,30660,0
+BEPH.US,D,20230504,000000,15.1,15.1,14.3401,14.36,27894,0
+BEPH.US,D,20230505,000000,14.7,14.97,14.46,14.73,21730,0
+BEPH.US,D,20230508,000000,14.79,15.01,14.6901,14.979,9609,0
+BEPH.US,D,20230509,000000,14.97,15,14.64,15,8829,0
+BEPH.US,D,20230510,000000,15.11,15.742,15.11,15.37,20060,0
+BEPH.US,D,20230511,000000,15.41,15.45,14.8456,14.97,24115,0
+BEPH.US,D,20230512,000000,15.06,15.26,15.06,15.23,9758,0
+BEPH.US,D,20230515,000000,15.3,15.55,15.22,15.51,8681,0
+BEPH.US,D,20230516,000000,15.51,15.51,15.02,15.039,10554,0
+BEPH.US,D,20230517,000000,15.17,15.2005,14.9169,15.16,11817,0
+BEPH.US,D,20230518,000000,15.2,15.6,15.18,15.6,7715,0
+BEPH.US,D,20230519,000000,15.67,15.73,15.49,15.73,5402,0
+BEPH.US,D,20230522,000000,15.81,15.94,15.4442,15.72,7848,0
+BEPH.US,D,20230523,000000,15.69,15.7376,15.46,15.6,10495,0
+BEPH.US,D,20230524,000000,15.51,15.685,15.51,15.66,14311,0
+BEPH.US,D,20230525,000000,15.68,15.68,15.14,15.4,14275,0
+BEPH.US,D,20230526,000000,15.4,15.5,15.07,15.18,16252,0
+BEPH.US,D,20230530,000000,15.26,15.55,15.1,15.1,10066,0
+BEPH.US,D,20230531,000000,15.13,16.15,15.1101,16.15,87727,0
+BEPH.US,D,20230601,000000,16.06,16.465,15.92,16.29,35940,0
+BEPH.US,D,20230602,000000,16.36,16.91,16.36,16.91,29076,0
+BEPH.US,D,20230605,000000,16.84,16.9099,16.63,16.63,22670,0
+BEPH.US,D,20230606,000000,16.69,16.82,16.56,16.69,16061,0
+BEPH.US,D,20230607,000000,16.84,16.84,16.46,16.46,18373,0
+BEPH.US,D,20230608,000000,16.55,16.55,16.15,16.26,16020,0
+BEPH.US,D,20230609,000000,16.26,16.335,15.95,16.09,21378,0
+BEPH.US,D,20230612,000000,16.17,16.17,15.53,15.55,21890,0
+BEPH.US,D,20230613,000000,15.7,15.9538,15.7,15.78,21797,0
+BEPH.US,D,20230614,000000,15.8,15.86,15.2,15.3,25586,0
+BEPH.US,D,20230615,000000,15.19,15.5903,15.19,15.31,5449,0
+BEPH.US,D,20230616,000000,15.44,15.44,15.1401,15.2,37409,0
+BEPH.US,D,20230620,000000,15.31,15.33,15.2,15.32,20257,0
+BEPH.US,D,20230621,000000,15.3,15.4217,15.2,15.22,26995,0
+BEPH.US,D,20230622,000000,15.3,15.41,15.21,15.37,13491,0
+BEPH.US,D,20230623,000000,15.34,15.5,15.21,15.35,43131,0
+BEPH.US,D,20230626,000000,15.38,15.56,15.32,15.4,19755,0
+BEPH.US,D,20230627,000000,15.48,15.7753,15.48,15.57,25737,0
+BEPH.US,D,20230628,000000,15.59,15.82,15.57,15.63,26956,0
+BEPH.US,D,20230629,000000,15.56,15.67,15.12,15.12,127005,0
+BEPH.US,D,20230630,000000,15.31,15.64,15.12,15.58,339179,0
+BEPH.US,D,20230703,000000,15.61,16,15.61,15.98,15830,0
+BEPH.US,D,20230705,000000,16,16.07,15.75,15.94,13065,0
+BEPH.US,D,20230706,000000,15.78,15.875,15.44,15.59,19963,0
+BEPH.US,D,20230707,000000,15.59,15.88,15.59,15.78,11909,0
+BEPH.US,D,20230710,000000,15.83,16,15.75,16,6884,0
+BEPH.US,D,20230711,000000,16.01,16.19,16.01,16.13,11553,0
+BEPH.US,D,20230712,000000,16.15,16.23,15.7395,15.95,18481,0
+BEPH.US,D,20230713,000000,15.75,15.94,15.7335,15.87,16232,0
+BEPH.US,D,20230714,000000,15.86,16.03,15.52,15.68,15329,0
+BEPH.US,D,20230717,000000,15.75,15.79,15.595,15.642,15302,0
+BEPH.US,D,20230718,000000,15.67,15.79,15.47,15.74,13948,0
+BEPH.US,D,20230719,000000,15.83,15.94,15.7182,15.94,6328,0
+BEPH.US,D,20230720,000000,15.92,15.95,15.72,15.735,10105,0
+BEPH.US,D,20230721,000000,15.84,16.07,15.8105,15.9,9457,0
+BEPH.US,D,20230724,000000,15.95,16,15.7,15.72,16701,0
+BEPH.US,D,20230725,000000,15.71,15.88,15.7,15.84,11183,0
+BEPH.US,D,20230726,000000,15.85,15.9,15.84,15.87,26304,0
+BEPH.US,D,20230727,000000,15.9,15.9,15.56,15.79,13556,0
+BEPH.US,D,20230728,000000,15.7,15.74,15.6,15.74,20609,0
+BEPH.US,D,20230731,000000,15.74,15.9,15.74,15.86,17042,0
+BEPH.US,D,20230801,000000,15.88,15.9,15.8,15.8,11698,0
+BEPH.US,D,20230802,000000,15.81,15.81,15.6,15.67,23683,0
+BEPH.US,D,20230803,000000,15.69,15.7017,15.52,15.52,31171,0
+BEPH.US,D,20230804,000000,15.57,15.77,15.57,15.77,11067,0
+BEPH.US,D,20230807,000000,15.71,15.9,15.5629,15.8,17541,0
+BEPH.US,D,20230808,000000,15.84,15.95,15.8001,15.89,23472,0
+BEPH.US,D,20230809,000000,15.9,15.9,15.65,15.75,6820,0
+BEPH.US,D,20230810,000000,15.86,16.01,15.6,15.62,27978,0
+BEPH.US,D,20230811,000000,15.66,15.675,15.54,15.545,9342,0
+BEPH.US,D,20230814,000000,15.55,15.65,15.5,15.51,10943,0
+BEPH.US,D,20230815,000000,15.55,15.56,15.16,15.2,16835,0
+BEPH.US,D,20230816,000000,15.23,15.39,15.015,15.07,26703,0
+BEPH.US,D,20230817,000000,15.02,15.02,14.44,14.6,30657,0
+BEPH.US,D,20230818,000000,14.62,14.95,14.51,14.95,11358,0
+BEPH.US,D,20230821,000000,14.91,14.91,14.63,14.67,11359,0
+BEPH.US,D,20230822,000000,14.56,14.6799,14.5,14.54,15625,0
+BEPH.US,D,20230823,000000,14.57,14.73,14.57,14.7,19734,0
+BEPH.US,D,20230824,000000,14.68,14.72,14.5701,14.72,6657,0
+BEPH.US,D,20230825,000000,14.72,14.81,14.66,14.73,5044,0
+BEPH.US,D,20230828,000000,14.73,14.86,14.72,14.76,5427,0
+BEPH.US,D,20230829,000000,14.8,14.88,14.77,14.83,19368,0
+BEPH.US,D,20230830,000000,14.83,14.87,14.78,14.87,6104,0
+BEPH.US,D,20230831,000000,14.8,15.48,14.775,15.48,107308,0
+BEPH.US,D,20230901,000000,15.42,15.52,15.0528,15.44,18680,0
+BEPH.US,D,20230905,000000,15.38,15.455,15.28,15.31,14024,0
+BEPH.US,D,20230906,000000,15.38,15.38,15.0767,15.1,8374,0
+BEPH.US,D,20230907,000000,15.1,15.4,15.06,15.2023,9569,0
+BEPH.US,D,20230908,000000,15.24,15.52,15.24,15.52,18773,0
+BEPH.US,D,20230911,000000,15.52,15.6984,15.29,15.67,20595,0
+BEPH.US,D,20230912,000000,15.68,15.72,15.5001,15.72,18260,0
+BEPH.US,D,20230913,000000,15.76,15.76,15.7,15.7,14395,0
+BEPH.US,D,20230914,000000,15.8,15.8,15.2,15.5,14504,0
+BEPH.US,D,20230915,000000,15.56,15.68,15.505,15.6,16801,0
+BEPH.US,D,20230918,000000,15.52,15.608,15.1301,15.24,9327,0
+BEPH.US,D,20230919,000000,15.3,15.5,15.3,15.49,11118,0
+BEPH.US,D,20230920,000000,15.57,15.57,15.3214,15.48,5270,0
+BEPH.US,D,20230921,000000,15.48,15.48,14.81,15.01,10064,0
+BEPH.US,D,20230922,000000,15.05,15.14,14.8,14.86,17927,0
+BEPH.US,D,20230925,000000,14.75,15.02,14.56,14.56,36565,0
+BEPH.US,D,20230926,000000,14.6,14.8699,14.4,14.7,31342,0
+BEPH.US,D,20230927,000000,14.78,14.78,14.1306,14.3,48169,0
+BEPH.US,D,20230928,000000,14.2,14.3397,14.14,14.25,33663,0
+BEPH.US,D,20230929,000000,14.34,14.85,14.34,14.66,71147,0
+BEPH.US,D,20231002,000000,14.7,14.7,14.15,14.21,15628,0
+BEPH.US,D,20231003,000000,14.23,14.23,13.8,13.98,21484,0
+BEPH.US,D,20231004,000000,14.11,14.25,13.86,14.08,14854,0
+BEPH.US,D,20231005,000000,14.2,14.23,13.9045,13.99,12982,0
+BEPH.US,D,20231006,000000,13.86,14.28,13.85,14.12,17156,0
+BEPH.US,D,20231009,000000,14.19,14.255,13.961,14.13,25670,0
+BEPH.US,D,20231010,000000,14.23,14.33,14.12,14.3,15570,0
+BEPH.US,D,20231011,000000,14.24,14.48,14.12,14.48,15448,0
+BEPH.US,D,20231012,000000,14.23,14.23,13.98,13.98,10898,0
+BEPH.US,D,20231013,000000,14.05,14.29,13.93,14.1009,30816,0
+BEPH.US,D,20231016,000000,14.18,14.29,14.105,14.14,11617,0
+BEPH.US,D,20231017,000000,14.1,14.15,13.6,13.7,34025,0
+BEPH.US,D,20231018,000000,13.7,13.85,13.55,13.55,16023,0
+BEPH.US,D,20231019,000000,13.57,13.7,13.43,13.43,11710,0
+BEPH.US,D,20231020,000000,13.4,13.505,13.18,13.22,23816,0
+BEPH.US,D,20231023,000000,13.28,13.435,13.13,13.24,63731,0
+BEPH.US,D,20231024,000000,13.3,13.78,13.3,13.67,50319,0
+BEPH.US,D,20231025,000000,13.56,13.75,13.5319,13.75,29756,0
+BEPH.US,D,20231026,000000,13.82,13.88,13.31,13.36,17510,0
+BEPH.US,D,20231027,000000,13.34,13.69,13.13,13.28,30962,0
+BEPH.US,D,20231030,000000,13.31,13.43,13.21,13.38,11086,0
+BEPH.US,D,20231031,000000,13.45,13.67,13.29,13.67,31768,0
+BEPH.US,D,20231101,000000,13.74,14.01,13.58,14.01,12898,0
+BEPH.US,D,20231102,000000,14.05,14.58,14.05,14.31,21252,0
+BEPH.US,D,20231103,000000,14.45,14.57,14.22,14.49,26915,0
+BEPH.US,D,20231106,000000,14.36,14.39,14.1356,14.2755,20725,0
+BEPH.US,D,20231107,000000,14.35,14.448,14.1,14.1,9349,0
+BEPH.US,D,20231108,000000,14.15,14.34,14.12,14.1835,15510,0
+BEPH.US,D,20231109,000000,14.29,14.38,13.78,13.78,11850,0
+BEPH.US,D,20231110,000000,13.94,13.94,13.69,13.94,18894,0
+BEPH.US,D,20231113,000000,13.96,14.13,13.9,14.12,9194,0
+BEPH.US,D,20231114,000000,14.35,14.69,14.35,14.58,16647,0
+BEPH.US,D,20231115,000000,14.47,14.54,14.45,14.46,4880,0
+BEPH.US,D,20231116,000000,14.49,14.5631,14.46,14.54,4677,0
+BEPH.US,D,20231117,000000,14.63,14.7579,14.5,14.63,14002,0
+BEPH.US,D,20231120,000000,14.71,14.8,14.512,14.64,9950,0
+BEPH.US,D,20231121,000000,14.48,14.58,14.2,14.2,13295,0
+BEPH.US,D,20231122,000000,14.22,14.22,13.97,14,19773,0
+BEPH.US,D,20231124,000000,14.1,14.2996,14.0399,14.1655,6492,0
+BEPH.US,D,20231127,000000,14.24,14.24,14.0001,14.05,15027,0
+BEPH.US,D,20231128,000000,14.05,14.45,14.05,14.14,29974,0
+BEPH.US,D,20231129,000000,14.25,14.4291,14.2,14.31,19919,0
+BEPH.US,D,20231130,000000,14.49,15.19,14.49,15.19,87525,0
+BEPH.US,D,20231201,000000,15.18,15.21,15,15.0669,19217,0
+BEPH.US,D,20231204,000000,15.07,15.2,14.77,15,23888,0
+BEPH.US,D,20231205,000000,15,15.2782,14.9654,15.04,16118,0
+BEPH.US,D,20231206,000000,15.11,15.26,15.07,15.1,10081,0
+BEPH.US,D,20231207,000000,15.15,15.3,15.1268,15.2095,16651,0
+BEPH.US,D,20231208,000000,15.22,15.24,14.93,15.1984,11222,0
+BEPH.US,D,20231211,000000,15.26,15.3,14.9,15.12,21062,0
+BEPH.US,D,20231212,000000,15.15,15.28,14.8627,14.95,19569,0
+BEPH.US,D,20231213,000000,15.06,15.3,14.9181,14.9603,72860,0
+BEPH.US,D,20231214,000000,15.14,15.51,15,15.28,104714,0
+BEPH.US,D,20231215,000000,15.28,15.69,15.11,15.28,28075,0
+BEPH.US,D,20231218,000000,15.28,15.71,15.14,15.34,35007,0
+BEPH.US,D,20231219,000000,15.39,15.65,15.39,15.54,19326,0
+BEPH.US,D,20231220,000000,15.54,15.9999,15.54,15.9,28128,0
+BEPH.US,D,20231221,000000,16.04,16.0688,15.5101,15.69,18415,0
+BEPH.US,D,20231222,000000,15.7,15.96,15.663,15.72,12456,0
+BEPH.US,D,20231226,000000,15.83,15.86,15.49,15.49,32262,0
+BEPH.US,D,20231227,000000,15.63,15.63,15.19,15.47,32729,0
+BEPH.US,D,20231228,000000,15.51,15.92,15.4601,15.67,20674,0
+BEPH.US,D,20231229,000000,15.67,15.93,15.51,15.65,25333,0
+BEPH.US,D,20240102,000000,15.77,15.95,15.7,15.91,13803,0
+BEPH.US,D,20240103,000000,15.94,16.08,15.86,15.87,18295,0
+BEPH.US,D,20240104,000000,16,16.09,15.84,15.84,40503,0
+BEPH.US,D,20240105,000000,15.92,15.96,15.77,15.84,11363,0
+BEPH.US,D,20240108,000000,15.95,16.05,15.81,15.86,18547,0
+BEPH.US,D,20240109,000000,15.86,16.03,15.83,15.88,26672,0
+BEPH.US,D,20240110,000000,15.87,15.99,15.87,15.99,18005,0
+BEPH.US,D,20240111,000000,15.74,15.9499,15.6325,15.88,15873,0
+BEPH.US,D,20240112,000000,15.88,15.88,15.65,15.6746,18418,0
+BEPH.US,D,20240116,000000,15.75,15.75,15.51,15.66,17279,0
+BEPH.US,D,20240117,000000,15.66,15.73,15.55,15.59,21088,0
+BEPH.US,D,20240118,000000,15.64,15.64,15.2001,15.38,12484,0
+BEPH.US,D,20240119,000000,15.43,15.54,15.2488,15.51,12389,0
+BEPH.US,D,20240122,000000,15.51,15.695,15.51,15.67,18524,0
+BEPH.US,D,20240123,000000,15.7,15.7,15.5354,15.68,10824,0
+BEPH.US,D,20240124,000000,15.71,15.8,15.67,15.8,8448,0
+BEPH.US,D,20240125,000000,15.79,16,15.77,15.95,23027,0
+BEPH.US,D,20240126,000000,15.94,16.0188,15.83,15.8999,16818,0
+BEPH.US,D,20240129,000000,15.94,15.95,15.8324,15.95,24994,0
+BEPH.US,D,20240130,000000,15.99,16.04,15.8914,15.96,21662,0
+BEPH.US,D,20240131,000000,16,16,15.54,15.54,31430,0
+BEPH.US,D,20240201,000000,15.72,16.01,15.72,15.99,18275,0
+BEPH.US,D,20240202,000000,15.96,16.09,15.95,16,26455,0
+BEPH.US,D,20240205,000000,16,16,15.7701,15.93,14274,0
+BEPH.US,D,20240206,000000,15.98,16.04,15.9,16,11070,0
+BEPH.US,D,20240207,000000,16,16.15,15.8,16.15,19655,0
+BEPH.US,D,20240208,000000,16.13,16.25,15.98,16.13,12943,0
+BEPH.US,D,20240209,000000,16.2,16.2,15.66,15.7,47576,0
+BEPH.US,D,20240212,000000,15.82,15.85,15.66,15.7,19224,0
+BEPH.US,D,20240213,000000,15.59,15.59,15.35,15.45,15517,0
+BEPH.US,D,20240214,000000,15.58,15.8221,15.58,15.81,11142,0
+BEPH.US,D,20240215,000000,15.89,15.99,15.84,15.99,13373,0
+BEPH.US,D,20240216,000000,16.07,16.07,15.9,16,5754,0
+BEPH.US,D,20240220,000000,15.98,16,15.81,15.88,12373,0
+BEPH.US,D,20240221,000000,15.93,15.93,15.66,15.66,18202,0
+BEPH.US,D,20240222,000000,15.83,16,15.7399,15.975,11679,0
+BEPH.US,D,20240223,000000,16,16.26,16,16.18,14805,0
+BEPH.US,D,20240226,000000,16.22,16.55,16.18,16.4,61371,0
+BEPH.US,D,20240227,000000,16.5,16.7616,16.43,16.56,53993,0
+BEPH.US,D,20240228,000000,16.68,16.82,16.58,16.68,28308,0
+BEPH.US,D,20240229,000000,16.78,17.3,16.6901,17.27,44861,0
+BEPH.US,D,20240301,000000,17.2,17.2,16.62,16.73,24326,0
+BEPH.US,D,20240304,000000,16.7,16.7007,16.47,16.57,12540,0
+BEPH.US,D,20240305,000000,16.65,16.91,16.5934,16.78,10093,0
+BEPH.US,D,20240306,000000,16.78,17.14,16.78,17.08,17936,0
+BEPH.US,D,20240307,000000,17.11,17.15,17,17.15,11237,0
+BEPH.US,D,20240308,000000,17.2,17.24,17.09,17.15,11010,0
+BEPH.US,D,20240311,000000,17.13,17.15,17.0013,17.13,7034,0
+BEPH.US,D,20240312,000000,17.08,17.1,16.965,17.1,9467,0
+BEPH.US,D,20240313,000000,17.11,17.19,16.96,17.14,22713,0
+BEPH.US,D,20240314,000000,17.07,17.21,16.86,16.8928,13039,0
+BEPH.US,D,20240315,000000,16.99,17.17,16.78,17.17,10680,0
+BEPH.US,D,20240318,000000,17.2,17.2602,17.06,17.2602,23737,0
+BEPH.US,D,20240319,000000,17.4,17.77,17.39,17.7,144138,0
+BEPH.US,D,20240320,000000,17.7,17.88,17.57,17.85,28617,0
+BEPH.US,D,20240321,000000,17.7,17.73,17.32,17.4,55563,0
+BEPH.US,D,20240322,000000,17.39,17.39,17.06,17.25,72676,0
+BEPH.US,D,20240325,000000,17.25,17.35,17.11,17.21,149242,0
+BEPH.US,D,20240326,000000,17.21,17.39,17.21,17.25,32811,0
+BEPH.US,D,20240327,000000,17.32,17.37,17.1,17.15,170085,0
+BEPH.US,D,20240328,000000,17.2,17.46,17,17,459045,0
+BEPH.US,D,20240401,000000,17,17,16.52,16.58,39795,0
+BEPH.US,D,20240402,000000,16.5,16.5,16.165,16.25,26243,0
+BEPH.US,D,20240403,000000,16.21,16.4075,16.15,16.27,35751,0
+BEPH.US,D,20240404,000000,16.39,16.465,16.13,16.13,36240,0
+BEPH.US,D,20240405,000000,16.16,16.3699,16.02,16.09,63544,0
+BEPH.US,D,20240408,000000,16.12,16.152,16.03,16.08,17362,0
+BEPH.US,D,20240409,000000,16.13,16.14,16,16.09,13929,0
+BEPH.US,D,20240410,000000,16.04,16.04,15.67,15.85,66877,0
+BEPH.US,D,20240411,000000,15.82,15.85,15.65,15.82,21653,0
+BEPH.US,D,20240412,000000,15.5,15.64,15.41,15.52,14160,0
+BEPH.US,D,20240415,000000,15.63,15.63,15.05,15.2,46198,0
+BEPH.US,D,20240416,000000,15.2,15.5,15.08,15.27,28218,0
+BEPH.US,D,20240417,000000,15.4,15.45,15.3,15.3,8789,0
+BEPH.US,D,20240418,000000,15.3,15.37,15.11,15.18,23307,0
+BEPH.US,D,20240419,000000,15.22,15.5,15.2,15.3493,14512,0
+BEPH.US,D,20240422,000000,15.39,15.57,15.3201,15.42,11705,0
+BEPH.US,D,20240423,000000,15.46,15.76,15.45,15.76,10952,0
+BEPH.US,D,20240424,000000,15.73,15.77,15.57,15.735,12173,0
+BEPH.US,D,20240425,000000,15.65,15.69,15.53,15.64,15587,0
+BEPH.US,D,20240426,000000,15.64,15.74,15.54,15.6,9972,0
+BEPH.US,D,20240429,000000,15.71,15.71,15.29,15.6068,8284,0
+BEPH.US,D,20240430,000000,15.46,15.67,15.31,15.55,17598,0
+BEPH.US,D,20240501,000000,15.4,15.55,15.3,15.43,14722,0
+BEPH.US,D,20240502,000000,15.56,15.71,15.3701,15.6518,9077,0
+BEPH.US,D,20240503,000000,15.83,15.97,15.83,15.8639,5303,0
+BEPH.US,D,20240506,000000,15.99,16.07,15.7901,16.07,14026,0
+BEPH.US,D,20240507,000000,16.14,16.1599,15.7321,15.98,19204,0
+BEPH.US,D,20240508,000000,15.9,15.9,15.57,15.65,17539,0
+BEPH.US,D,20240509,000000,15.74,15.8,15.57,15.8,12459,0
+BEPH.US,D,20240510,000000,15.75,15.83,15.49,15.83,30246,0
+BEPH.US,D,20240513,000000,15.85,16,15.85,15.99,10092,0
+BEPH.US,D,20240514,000000,15.93,16,15.77,15.86,17821,0
+BEPH.US,D,20240515,000000,15.85,16.15,15.85,16.09,11211,0
+BEPH.US,D,20240516,000000,16.08,16.12,15.84,15.91,9620,0
+BEPH.US,D,20240517,000000,15.77,15.9,15.76,15.85,6265,0
+BEPH.US,D,20240520,000000,15.76,16.0072,15.76,15.85,4505,0
+BEPH.US,D,20240521,000000,15.93,16.07,15.84,15.92,13578,0
+BEPH.US,D,20240522,000000,15.98,15.98,15.72,15.8,9900,0
+BEPH.US,D,20240523,000000,15.79,15.8954,15.46,15.56,30795,0
+BEPH.US,D,20240524,000000,15.67,16.1,15.6,15.62,11962,0
+BEPH.US,D,20240528,000000,15.74,15.845,15.4686,15.51,15143,0
+BEPH.US,D,20240529,000000,15.51,15.51,15.2,15.38,39647,0
+BEPH.US,D,20240530,000000,15.64,15.68,15.3595,15.53,19040,0
+BEPH.US,D,20240531,000000,15.48,15.68,15.445,15.64,41378,0
+BEPH.US,D,20240603,000000,15.6,15.75,15.5,15.75,17632,0
+BEPH.US,D,20240604,000000,15.75,15.75,15.53,15.53,5111,0
+BEPH.US,D,20240605,000000,15.6,15.79,15.56,15.61,5896,0
+BEPH.US,D,20240606,000000,15.61,15.7599,15.61,15.69,8255,0
+BEPH.US,D,20240607,000000,15.55,15.75,15.5,15.75,14394,0
+BEPH.US,D,20240610,000000,15.79,15.79,15.64,15.74,3695,0
+BEPH.US,D,20240611,000000,15.66,15.79,15.6,15.72,10500,0
+BEPH.US,D,20240612,000000,15.81,16,15.785,15.83,8647,0
+BEPH.US,D,20240613,000000,15.89,16.02,15.77,15.9,8567,0
+BEPH.US,D,20240614,000000,15.83,16.05,15.78,15.78,6456,0
+BEPH.US,D,20240617,000000,15.84,15.94,15.68,15.85,7729,0
+BEPH.US,D,20240618,000000,15.79,15.92,15.73,15.82,10217,0
+BEPH.US,D,20240620,000000,15.71,15.94,15.5,15.6,33849,0
+BEPH.US,D,20240621,000000,15.59,15.8971,15.59,15.8971,4828,0
+BEPH.US,D,20240624,000000,15.84,15.95,15.84,15.93,6927,0
+BEPH.US,D,20240625,000000,16.02,16.0821,15.8633,15.97,14611,0
+BEPH.US,D,20240626,000000,16.03,16.03,15.8601,15.865,7380,0
+BEPH.US,D,20240627,000000,15.86,15.96,15.58,15.72,7783,0
+BEPH.US,D,20240628,000000,15.84,15.84,15.49,15.49,27762,0
+BEPH.US,D,20240701,000000,15.57,15.74,15.45,15.67,17421,0
+BEPH.US,D,20240702,000000,15.75,15.83,15.64,15.82,13556,0
+BEPH.US,D,20240703,000000,15.9,16.02,15.86,16.02,10053,0
+BEPH.US,D,20240705,000000,16.07,16.11,16.02,16.06,6062,0
+BEPH.US,D,20240708,000000,16.04,16.12,15.91,16.1,24214,0
+BEPH.US,D,20240709,000000,16.1,16.1099,15.82,15.9,24103,0
+BEPH.US,D,20240710,000000,15.94,15.94,15.53,15.76,33679,0
+BEPH.US,D,20240711,000000,15.85,16.11,15.85,16.08,18199,0
+BEPH.US,D,20240712,000000,16.08,16.22,16.07,16.21,18309,0
+BEPH.US,D,20240715,000000,15.82,16.03,15.82,15.9,6883,0
+BEPH.US,D,20240716,000000,16.05,16.05,15.9,15.96,5597,0
+BEPH.US,D,20240717,000000,16.01,16.03,15.89,15.985,11082,0
+BEPH.US,D,20240718,000000,16,16.0709,15.82,15.82,7456,0
+BEPH.US,D,20240719,000000,15.86,15.98,15.86,15.98,10647,0
+BEPH.US,D,20240722,000000,16.05,16.07,15.85,15.9005,11866,0
+BEPH.US,D,20240723,000000,15.96,15.96,15.79,15.86,20958,0
+BEPH.US,D,20240724,000000,15.89,15.96,15.6665,15.74,15493,0
+BEPH.US,D,20240725,000000,15.86,15.93,15.6504,15.6504,23566,0
+BEPH.US,D,20240726,000000,15.8,15.89,15.7,15.8236,9376,0
+BEPH.US,D,20240729,000000,15.9,15.9,15.795,15.795,8155,0
+BEPH.US,D,20240730,000000,15.73,15.87,15.73,15.87,7259,0
+BEPH.US,D,20240731,000000,15.81,15.91,15.43,15.61,54228,0
+BEPH.US,D,20240801,000000,15.73,15.89,15.73,15.79,33766,0
+BEPH.US,D,20240802,000000,15.65,15.88,15.65,15.83,17306,0
+BEPH.US,D,20240805,000000,15.74,15.9,15.1757,15.72,9587,0
+BEPH.US,D,20240806,000000,15.57,15.76,15.41,15.72,37705,0
+BEPH.US,D,20240807,000000,15.7,15.79,15.55,15.68,22709,0
+BEPH.US,D,20240808,000000,15.68,15.86,15.652,15.82,12703,0
+BEPH.US,D,20240809,000000,15.75,15.92,15.5,15.86,18875,0
+BEPH.US,D,20240812,000000,15.85,15.9,15.68,15.72,18367,0
+BEPH.US,D,20240813,000000,15.86,16.03,15.86,16.03,9688,0
+BEPH.US,D,20240814,000000,16.08,16.68,16.07,16.66,20278,0
+BEPH.US,D,20240815,000000,16.74,16.74,16.53,16.61,4200,0
+BEPH.US,D,20240816,000000,16.61,16.73,16.61,16.7,6832,0
+BEPH.US,D,20240819,000000,16.7,16.7,16.61,16.66,9093,0
+BEPH.US,D,20240820,000000,16.66,16.66,16.52,16.58,3990,0
+BEPH.US,D,20240821,000000,16.66,16.98,16.56,16.98,8239,0
+BEPH.US,D,20240822,000000,16.98,16.98,16.75,16.7778,19947,0
+BEPH.US,D,20240823,000000,16.9,16.9,16.8,16.83,6205,0
+BEPH.US,D,20240826,000000,16.83,16.89,16.65,16.69,13365,0
+BEPH.US,D,20240827,000000,16.7,16.71,16.65,16.71,4880,0
+BEPH.US,D,20240828,000000,16.8,16.8,16.72,16.775,7315,0
+BEPH.US,D,20240829,000000,16.75,16.937,16.62,16.62,14249,0
+BEPH.US,D,20240830,000000,16.75,16.81,16.27,16.27,36029,0
+BEPH.US,D,20240903,000000,16.39,16.72,16.33,16.388,14269,0
+BEPH.US,D,20240904,000000,16.45,16.57,16.43,16.57,7086,0
+BEPH.US,D,20240905,000000,16.67,16.85,16.67,16.8,15355,0
+BEPH.US,D,20240906,000000,16.85,16.89,16.6207,16.75,10131,0
+BEPH.US,D,20240909,000000,16.83,17.31,16.81,17.31,14188,0
+BEPH.US,D,20240910,000000,17.4,17.72,17.11,17.39,14577,0
+BEPH.US,D,20240911,000000,17.52,17.65,17.4901,17.57,5988,0
+BEPH.US,D,20240912,000000,17.57,17.57,17.49,17.51,8194,0
+BEPH.US,D,20240913,000000,17.66,17.75,17.66,17.71,7885,0
+BEPH.US,D,20240916,000000,17.66,17.85,17.66,17.83,11610,0
+BEPH.US,D,20240917,000000,17.92,18.06,17.85,18,11815,0
+BEPH.US,D,20240918,000000,18.07,18.09,18.03,18.08,5273,0
+BEPH.US,D,20240919,000000,18.21,18.38,18.2,18.38,13108,0
+BEPH.US,D,20240920,000000,18.44,18.44,18.25,18.3701,6862,0
+BEPH.US,D,20240923,000000,18.55,18.55,18.4301,18.52,12165,0
+BEPH.US,D,20240924,000000,18.6,18.6,18.4809,18.57,8587,0
+BEPH.US,D,20240925,000000,18.7,18.7,18.54,18.57,10294,0
+BEPH.US,D,20240926,000000,18.69,18.74,18.13,18.16,30890,0
+BEPH.US,D,20240927,000000,18.33,18.347,17.57,17.7,36856,0
+BEPH.US,D,20240930,000000,17.85,17.95,17.4,17.4,65152,0
+BEPH.US,D,20241001,000000,17.57,17.84,17.4552,17.78,12274,0
+BEPH.US,D,20241002,000000,17.88,17.96,17.85,17.85,21074,0
+BEPH.US,D,20241003,000000,17.72,18.18,17.72,17.88,19125,0
+BEPH.US,D,20241004,000000,17.93,17.93,17.6001,17.92,17684,0
+BEPH.US,D,20241007,000000,17.9,17.9,17.68,17.74,7239,0
+BEPH.US,D,20241008,000000,17.83,18.06,17.83,18.06,11403,0
+BEPH.US,D,20241009,000000,18.06,18.0989,17.9709,18.0989,10193,0
+BEPH.US,D,20241010,000000,18.05,18.05,17.8,17.99,9517,0
+BEPH.US,D,20241011,000000,17.97,18.252,17.77,18.23,13609,0
+BEPH.US,D,20241014,000000,18.21,18.21,17.975,18.06,8698,0
+BEPH.US,D,20241015,000000,17.92,18.11,17.73,18.07,20072,0
+BEPH.US,D,20241016,000000,18.07,18.16,17.94,18.125,5694,0
+BEPH.US,D,20241017,000000,18.06,18.06,17.84,17.84,9488,0
+BEPH.US,D,20241018,000000,17.92,17.92,17.55,17.73,13072,0
+BEPH.US,D,20241021,000000,17.74,17.75,17.1,17.12,19572,0
+BEPH.US,D,20241022,000000,17.21,17.43,17.13,17.43,10486,0
+BEPH.US,D,20241023,000000,17.39,17.42,16.9901,17.195,8831,0
+BEPH.US,D,20241024,000000,17.25,17.38,16.97,17.37,10686,0
+BEPH.US,D,20241025,000000,17.49,17.5,17.07,17.13,15931,0
+BEPH.US,D,20241028,000000,17.23,17.47,17.23,17.47,12648,0
+BEPH.US,D,20241029,000000,17.47,17.47,17.2,17.42,6890,0
+BEPH.US,D,20241030,000000,17.42,17.66,17.42,17.59,10561,0
+BEPH.US,D,20241031,000000,17.78,17.89,17.11,17.62,41437,0
+BEPH.US,D,20241101,000000,17.77,17.77,17.265,17.265,12187,0
+BEPH.US,D,20241104,000000,17.4,17.59,17.18,17.5,8648,0
+BEPH.US,D,20241105,000000,17.37,17.75,17.34,17.74,18194,0
+BEPH.US,D,20241106,000000,17.7,17.7,17.39,17.465,7760,0
+BEPH.US,D,20241107,000000,17.52,17.65,17.26,17.51,8803,0
+BEPH.US,D,20241108,000000,17.59,17.9199,17.4469,17.84,16715,0
+BEPH.US,D,20241111,000000,17.89,17.9,17.365,17.47,5702,0
+BEPH.US,D,20241112,000000,17.566911,17.566911,16.95,16.95,24909,0
+BEPH.US,D,20241113,000000,17.302918,17.356282,16.78,16.9,14042,0
+BEPH.US,D,20241114,000000,16.94,17,16.73,16.87,8371,0
+BEPH.US,D,20241115,000000,16.63,16.75,16.38,16.51,57896,0
+BEPH.US,D,20241118,000000,16.6,16.6,16.45,16.57,15325,0
+BEPH.US,D,20241119,000000,16.61,16.8,16.52,16.65,13239,0
+BEPH.US,D,20241120,000000,16.42,16.535,16.39,16.51,15200,0
+BEPH.US,D,20241121,000000,16.515,16.74,16.5,16.66,13854,0
+BEPH.US,D,20241122,000000,16.56,16.7683,16.56,16.71,9447,0
+BEPH.US,D,20241125,000000,16.97,16.9999,16.67,16.8,12468,0
+BEPH.US,D,20241126,000000,16.705,16.84,16.36,16.49,21305,0
+BEPH.US,D,20241127,000000,16.53,16.58,16.36,16.53,19191,0
+BEPH.US,D,20241129,000000,16.57,16.75,16.43,16.44,110772,0
+BEPH.US,D,20241202,000000,16.53,16.5934,16.2671,16.33,30643,0
+BEPH.US,D,20241203,000000,16.37,16.45,16.05,16.12,33557,0
+BEPH.US,D,20241204,000000,16.185,16.36,16.04,16.15,18673,0
+BEPH.US,D,20241205,000000,16.17,16.45,16.15,16.37,30547,0
+BEPH.US,D,20241206,000000,16.26,16.52,16.15,16.25,21619,0
+BEPH.US,D,20241209,000000,16.4037,16.41,16.15,16.16,16879,0
+BEPH.US,D,20241210,000000,16.11,16.29,16.06,16.16,22597,0
+BEPH.US,D,20241211,000000,16.56,16.56,16.06,16.07,17136,0
+BEPH.US,D,20241212,000000,16.06,16.135,15.85,15.89,32440,0
+BEPH.US,D,20241213,000000,15.86,15.96,15.72,15.82,36106,0
+BEPH.US,D,20241216,000000,15.91,16.1,15.87,16.07,52652,0
+BEPH.US,D,20241217,000000,16.0664,16.13,15.9,15.97,23521,0
+BEPH.US,D,20241218,000000,15.98,16.07,15.85,15.94,114706,0
+BEPH.US,D,20241219,000000,15.85,15.98,15.8,15.9101,25813,0
+BEPH.US,D,20241220,000000,16.09,16.1,15.8974,16.04,24706,0
+BEPH.US,D,20241223,000000,15.94,16.0916,15.835,15.94,29951,0
+BEPH.US,D,20241224,000000,15.85,15.98,15.75,15.8499,29037,0
+BEPH.US,D,20241226,000000,15.87,16.18,15.87,16.06,63626,0
+BEPH.US,D,20241227,000000,15.86,16.0899,15.85,15.85,21099,0
+BEPH.US,D,20241230,000000,16.09,16.09,15.7068,15.87,16001,0
+BEPH.US,D,20241231,000000,15.71,15.9,15.6149,15.78,126701,0
+BEPH.US,D,20250102,000000,15.89,16.29,15.855,16.29,25122,0
+BEPH.US,D,20250103,000000,16.29,16.44,16.25,16.3,11535,0
+BEPH.US,D,20250106,000000,16.4,16.44,16.27,16.3776,16223,0
+BEPH.US,D,20250107,000000,16.35,16.44,15.96,15.98,9791,0
+BEPH.US,D,20250108,000000,16.03,16.03,15.71,15.71,22025,0
+BEPH.US,D,20250110,000000,15.75,15.81,15.56,15.56,31298,0
+BEPH.US,D,20250113,000000,15.58,15.7327,15.24,15.55,42486,0
+BEPH.US,D,20250114,000000,15.6319,15.72,15.55,15.68,13170,0
+BEPH.US,D,20250115,000000,15.58,15.87,15.58,15.84,33198,0
+BEPH.US,D,20250116,000000,15.61,16.06,15.59,15.92,21828,0
+BEPH.US,D,20250117,000000,15.92,15.96,15.65,15.77,17927,0
+BEPH.US,D,20250121,000000,15.99,16.24,15.92,16.17,61130,0
+BEPH.US,D,20250122,000000,16.14,16.27,16.11,16.2,53363,0
+BEPH.US,D,20250123,000000,16.2893,16.2893,16.15,16.16,21271,0
+BEPH.US,D,20250124,000000,16.175,16.32,16.175,16.28,26968,0
+BEPH.US,D,20250127,000000,16.24,16.3948,16.16,16.36,38508,0
+BEPH.US,D,20250128,000000,16.34,16.38,16.13,16.3112,11750,0
+BEPH.US,D,20250129,000000,16.4,16.4,16.16,16.18,12104,0
+BEPH.US,D,20250130,000000,16.2715,16.38,16.2715,16.31,7208,0
+BEPH.US,D,20250131,000000,16.3457,16.38,15.77,15.77,60455,0
+BEPH.US,D,20250203,000000,16.28,16.28,15.75,15.8,10329,0
+BEPH.US,D,20250204,000000,15.85,15.8999,15.77,15.86,17660,0
+BEPH.US,D,20250205,000000,16.04,16.1,15.9101,15.97,11097,0
+BEPH.US,D,20250206,000000,15.9701,16.09,15.94,16.05,5766,0
+BEPH.US,D,20250207,000000,15.9562,15.994,15.8601,15.99,10842,0
+BEPH.US,D,20250210,000000,16.07,16.13,15.96,16.11,6552,0
+BEPH.US,D,20250211,000000,16.0939,16.13,15.97,15.97,8404,0
+BEPH.US,D,20250212,000000,15.9077,15.9118,15.79,15.82,16949,0
+BEPH.US,D,20250213,000000,15.905,16,15.892757,15.96,6361,0
+BEPH.US,D,20250214,000000,15.98,16.08,15.96,15.98,13219,0
+BEPH.US,D,20250218,000000,16.01,16.09,15.86,15.86,8661,0
+BEPH.US,D,20250219,000000,15.98,16.03,15.83,15.88,16697,0
+BEPH.US,D,20250220,000000,15.9,15.9,15.76,15.78,23181,0
+BEPH.US,D,20250221,000000,15.9415,15.9415,15.76,15.9,27274,0
+BEPH.US,D,20250224,000000,15.9,16.08,15.81,15.85,13344,0
+BEPH.US,D,20250225,000000,15.95,16.08,15.835,16.08,18596,0
+BEPH.US,D,20250226,000000,16.1,16.1,15.75,15.88,22665,0
+BEPH.US,D,20250227,000000,15.82,15.98,15.77,15.96,42812,0
+BEPH.US,D,20250228,000000,15.92,15.98,15.75,15.87,22085,0
+BEPH.US,D,20250303,000000,15.92,16.0144,15.8672,15.9704,24272,0
+BEPH.US,D,20250304,000000,15.9,15.9,15.7,15.72,34774,0
+BEPH.US,D,20250305,000000,15.8,15.8199,15.57,15.68,21208,0
+BEPH.US,D,20250306,000000,15.68,15.7619,15.46,15.47,27489,0
+BEPH.US,D,20250307,000000,15.57,15.7,15.5,15.52,34866,0
+BEPH.US,D,20250310,000000,15.58,15.65,15.43,15.43,15767,0
+BEPH.US,D,20250311,000000,15.49,15.5452,15.47,15.525,11897,0
+BEPH.US,D,20250312,000000,15.55,15.55,15.4,15.48,15281,0
+BEPH.US,D,20250313,000000,15.5,15.84,15.3661,15.84,41676,0
+BEPH.US,D,20250314,000000,15.68,15.83,15.66,15.83,8117,0
+BEPH.US,D,20250317,000000,15.702,15.83,15.7001,15.76,18492,0
+BEPH.US,D,20250318,000000,15.71,15.7793,15.65,15.73,12929,0
+BEPH.US,D,20250319,000000,15.68,15.75,15.58,15.63,28066,0
+BEPH.US,D,20250320,000000,15.6693,15.7899,15.56,15.64,18637,0
+BEPH.US,D,20250321,000000,15.06,15.7099,15.06,15.64,20341,0
+BEPH.US,D,20250324,000000,15.7,15.82,15.63,15.68,117061,0
+BEPH.US,D,20250325,000000,15.735,15.825,15.56,15.67,16817,0
+BEPH.US,D,20250326,000000,15.65,15.65,15.34,15.5,37031,0
+BEPH.US,D,20250327,000000,15.35,15.4899,15.21,15.4,50202,0
+BEPH.US,D,20250328,000000,15.38,15.41,15.16,15.17,58156,0
+BEPH.US,D,20250331,000000,15.08,15.1,14.65,14.67,458151,0
+BEPH.US,D,20250401,000000,14.76,14.86,14.69,14.8,121513,0
+BEPH.US,D,20250402,000000,14.98,15.12,14.9201,15.09,111784,0
+BEPH.US,D,20250403,000000,14.9,14.9792,14.8,14.9,61720,0
+BEPH.US,D,20250404,000000,14.9,14.93,14.53,14.55,42460,0
+BEPH.US,D,20250407,000000,14.2983,14.58,14.06,14.06,59467,0
+BEPH.US,D,20250408,000000,14.2793,14.45,14.01,14.12,38575,0
+BEPH.US,D,20250409,000000,14,14.5999,13.9584,14.51,59365,0
+BEPH.US,D,20250410,000000,14.37,14.545,14.25,14.33,58421,0
+BEPH.US,D,20250411,000000,14.26,14.39,14.052,14.2,34103,0
+BEPH.US,D,20250414,000000,14.56,14.65,14.16,14.37,31291,0
+BEPH.US,D,20250415,000000,14.11,14.29,14.08,14.12,16158,0
+BEPH.US,D,20250416,000000,14.052,14.35,14.052,14.16,14281,0
+BEPH.US,D,20250417,000000,14.0987,14.3,14.0745,14.22,10511,0
+BEPH.US,D,20250421,000000,14.275,14.275,14.05,14.09,16626,0
+BEPH.US,D,20250422,000000,14.2444,14.3415,14.12,14.2323,11452,0
+BEPH.US,D,20250423,000000,14.4427,14.5,14.26,14.35,11918,0
+BEPH.US,D,20250424,000000,14.38,14.73,14.37,14.69,13527,0
+BEPH.US,D,20250425,000000,14.75,14.76,14.6501,14.6963,15117,0
+BEPH.US,D,20250428,000000,14.645,14.76,14.36,14.71,29633,0
+BEPH.US,D,20250429,000000,14.65,14.7105,14.5385,14.6,9142,0
+BEPH.US,D,20250430,000000,14.7,14.7,14.4001,14.41,12755,0
+BEPH.US,D,20250501,000000,14.51,14.55,14.32,14.5427,36900,0
+BEPH.US,D,20250502,000000,14.585,14.75,14.41,14.43,18396,0
+BEPH.US,D,20250505,000000,14.605,14.73,14.3664,14.64,62651,0
+BEPH.US,D,20250506,000000,14.72,14.85,14.67,14.85,13041,0
+BEPH.US,D,20250507,000000,14.86,14.92,14.731,14.7347,18647,0
+BEPH.US,D,20250508,000000,14.6,14.88,14.5999,14.73,13776,0
+BEPH.US,D,20250509,000000,14.85,14.9,14.5901,14.7465,15453,0
+BEPH.US,D,20250512,000000,14.67,14.81,14.5102,14.57,13260,0
+BEPH.US,D,20250513,000000,14.7,14.825,14.5001,14.55,26585,0
+BEPH.US,D,20250514,000000,14.5576,14.71,14.34,14.38,27104,0
+BEPH.US,D,20250515,000000,14.4278,14.62,14.35,14.37,37090,0
+BEPH.US,D,20250516,000000,14.49,14.85,14.4,14.85,37623,0
+BEPH.US,D,20250519,000000,14.75,15,14.7401,14.92,17927,0
+BEPH.US,D,20250520,000000,14.91,14.91,14.545,14.59,13238,0
+BEPH.US,D,20250521,000000,14.65,14.71,14.4,14.4,6444,0
+BEPH.US,D,20250522,000000,14.35,14.555,14.29,14.35,17704,0
+BEPH.US,D,20250523,000000,14.31,14.44,14.3,14.43,20772,0
+BEPH.US,D,20250527,000000,14.61,14.6984,14.5,14.68,19559,0
+BEPH.US,D,20250528,000000,14.84,14.84,14.61,14.67,21803,0
+BEPH.US,D,20250529,000000,14.76,14.77,14.69,14.7299,7892,0
+BEPH.US,D,20250530,000000,14.67,14.75,14.67,14.69,28618,0
+BEPH.US,D,20250602,000000,14.6701,14.76,14.46,14.58,13394,0
+BEPH.US,D,20250603,000000,14.68,14.72,14.487,14.487,16208,0
+BEPH.US,D,20250604,000000,14.67,14.79,14.51,14.75,14289,0
+BEPH.US,D,20250605,000000,14.79,14.91,14.612,14.755,10957,0
+BEPH.US,D,20250606,000000,14.82,14.83,14.67,14.67,7097,0
+BEPH.US,D,20250609,000000,14.77,14.84,14.6594,14.74,16958,0
+BEPH.US,D,20250610,000000,14.81,15.05,14.75,14.83,22517,0
+BEPH.US,D,20250611,000000,14.905,14.995,14.76,14.77,14147,0
+BEPH.US,D,20250612,000000,14.95,14.95,14.76,14.79,11601,0
+BEPH.US,D,20250613,000000,14.785,14.89,14.68,14.83,23598,0
+BEPH.US,D,20250616,000000,14.8359,14.84,14.63,14.7,37349,0
+BEPH.US,D,20250617,000000,14.775,14.81,14.74,14.75,9871,0
+BEPH.US,D,20250618,000000,14.785,15,14.785,14.91,25467,0
+BEPH.US,D,20250620,000000,14.856,15.02,14.7805,15,17644,0
+BEPH.US,D,20250623,000000,15.03,15.2,14.935,15.14,23520,0
+BEPH.US,D,20250624,000000,15.22,15.56,15.22,15.49,69280,0
+BEPH.US,D,20250625,000000,15.515,15.64,15.41,15.46,40723,0
+BEPH.US,D,20250626,000000,15.5,15.71,15.49,15.68,93958,0
+BEPH.US,D,20250627,000000,15.64,16,15.64,15.8,168495,0
+BEPH.US,D,20250630,000000,15.87,16.06,15.62,15.75,205946,0
+BEPH.US,D,20250701,000000,15.7032,15.75,15.612,15.69,12767,0
+BEPH.US,D,20250702,000000,15.68,15.76,15.65,15.72,7083,0
+BEPH.US,D,20250703,000000,15.67,15.77,15.64,15.73,7957,0
+BEPH.US,D,20250707,000000,15.82,15.82,15.66,15.73,9915,0
+BEPH.US,D,20250708,000000,15.73,15.785,15.7,15.7,12818,0
+BEPH.US,D,20250709,000000,15.75,15.87,15.65,15.73,8225,0
+BEPH.US,D,20250710,000000,15.71,15.82,15.67,15.82,6418,0
+BEPH.US,D,20250711,000000,15.82,15.82,15.67,15.73,11558,0
+BEPH.US,D,20250714,000000,15.755,15.84,15.61,15.6817,9190,0
+BEPH.US,D,20250715,000000,15.4,15.6772,15.16,15.16,25589,0
+BEPH.US,D,20250716,000000,15.16,15.2233,15.1,15.1,8870,0
+BEPH.US,D,20250717,000000,15.135,15.32,15.05,15.28,16212,0
+BEPH.US,D,20250718,000000,15.38,15.42,15.26,15.3,10816,0
+BEPH.US,D,20250721,000000,15.35,15.425,15.12,15.13,29635,0
+BEPH.US,D,20250722,000000,15.1546,15.24,15.13,15.15,9343,0
+BEPH.US,D,20250723,000000,15.26,15.28,15.13,15.18,22657,0
+BEPH.US,D,20250724,000000,15.275,15.33,15.19,15.22,23845,0
+BEPH.US,D,20250725,000000,15.38,15.5192,15.24,15.31,22388,0
+BEPH.US,D,20250728,000000,15.36,15.4288,15.35,15.37,16757,0
+BEPH.US,D,20250729,000000,15.4429,15.6445,15.43,15.6,15029,0
+BEPH.US,D,20250730,000000,15.76,15.76,15.51,15.52,21179,0
+BEPH.US,D,20250731,000000,15.64,15.73,15.47,15.7,66369,0
+BEPH.US,D,20250801,000000,15.72,15.72,15.5,15.55,11985,0
+BEPH.US,D,20250804,000000,15.57,15.7587,15.55,15.71,13829,0
+BEPH.US,D,20250805,000000,15.65,15.7302,15.62,15.63,19587,0
+BEPH.US,D,20250806,000000,15.62,15.72,15.6,15.67,21638,0
+BEPH.US,D,20250807,000000,15.76,15.77,15.67,15.68,10676,0
+BEPH.US,D,20250808,000000,15.65,15.8,15.65,15.76,20253,0
+BEPH.US,D,20250811,000000,15.8,15.82,15.65,15.7,23825,0
+BEPH.US,D,20250812,000000,15.75,15.91,15.75,15.91,18788,0
+BEPH.US,D,20250813,000000,15.96,16.1,15.91,16.1,30648,0
+BEPH.US,D,20250814,000000,16.005,16.08,15.86,15.86,9752,0
+BEPH.US,D,20250815,000000,15.84,15.92,15.8,15.92,17584,0
+BEPH.US,D,20250818,000000,16,16.04,15.9,16,15442,0
+BEPH.US,D,20250819,000000,15.85,16.15,15.85,16.14,13249,0
+BEPH.US,D,20250820,000000,16.115,16.23,16.05,16.18,9340,0
+BEPH.US,D,20250821,000000,16.15,16.2,16.15,16.2,20269,0
+BEPH.US,D,20250822,000000,16.23,16.5,16.23,16.35,31836,0
+BEPH.US,D,20250825,000000,16.2602,16.41,16.26,16.4,39137,0
+BEPH.US,D,20250826,000000,16.46,16.4887,16.35,16.4,24464,0
+BEPH.US,D,20250827,000000,16.4,16.44,16.4,16.4156,16387,0
+BEPH.US,D,20250828,000000,16.44,16.45,16.1,16.17,11016,0
+BEPH.US,D,20250829,000000,16.28,16.436,15.88,15.92,119762,0
+BEPH.US,D,20250902,000000,16.07,16.38,15.93,16.36,48195,0
+BEPH.US,D,20250903,000000,16.39,16.41,16.2285,16.29,8234,0
+BEPH.US,D,20250904,000000,16.33,16.4,16.2,16.22,13921,0
+BEPH.US,D,20250905,000000,16.3664,16.45,16.26,16.45,22094,0
+BEPH.US,D,20250908,000000,16.4,16.59,16.4,16.5,15009,0
+BEPH.US,D,20250909,000000,16.5,16.55,16.45,16.49,8584,0
+BEPH.US,D,20250910,000000,16.575,16.575,16.49,16.53,15950,0
+BEPH.US,D,20250911,000000,16.59,16.8199,16.5217,16.76,27744,0
+BEPH.US,D,20250912,000000,16.73,16.84,16.61,16.75,13728,0
+BEPH.US,D,20250915,000000,16.8124,16.83,16.66,16.69,17321,0
+BEPH.US,D,20250916,000000,16.75,16.8,16.6883,16.7,14558,0
+BEPH.US,D,20250917,000000,16.75,16.89,16.7,16.76,11326,0
+BEPH.US,D,20250918,000000,16.74,16.85,16.62,16.65,8236,0
+BEPH.US,D,20250919,000000,16.6,16.65,16.38,16.38,14658,0
+BEPH.US,D,20250922,000000,16.4896,16.55,16.39,16.41,8492,0
+BEPH.US,D,20250923,000000,16.456,16.456,16.16,16.2,24467,0
+BEPH.US,D,20250924,000000,16.325,16.325,15.99,15.995,21597,0
+BEPH.US,D,20250925,000000,16.04,16.5425,15.74,15.74,41556,0
+BEPH.US,D,20250926,000000,15.82,15.85,15.65,15.8,28721,0
+BEPH.US,D,20250929,000000,15.8,15.8001,15.56,15.62,56061,0
+BEPH.US,D,20250930,000000,15.65,15.68,15.195,15.5,436412,0
+BEPH.US,D,20251001,000000,15.52,15.83,15.52,15.78,52163,0
+BEPH.US,D,20251002,000000,15.81,15.92,15.73,15.92,28355,0
+BEPH.US,D,20251003,000000,15.9,15.92,15.67,15.85,42489,0
+BEPH.US,D,20251006,000000,15.7,15.85,15.7,15.83,16952,0
+BEPH.US,D,20251007,000000,15.85,15.98,15.76,15.96,50292,0
+BEPH.US,D,20251008,000000,15.98,16.02,15.74,15.79,44833,0
+BEPH.US,D,20251009,000000,15.73,15.84,15.55,15.67,33492,0
+BEPH.US,D,20251010,000000,15.68,15.73,15.49,15.53,43116,0
+BEPH.US,D,20251013,000000,15.59,15.67,15.55,15.6,8029,0
+BEPH.US,D,20251014,000000,15.6,15.76,15.6,15.76,9417,0
+BEPH.US,D,20251015,000000,15.555,15.77,15.5,15.7,30453,0
+BEPH.US,D,20251016,000000,15.66,15.87,15.48,15.48,19470,0
+BEPH.US,D,20251017,000000,15.5432,15.56,15.4,15.47,27288,0
+BEPH.US,D,20251020,000000,15.5,15.68,15.4,15.65,33742,0
+BEPH.US,D,20251021,000000,15.65,15.784,15.61,15.73,12234,0
+BEPH.US,D,20251022,000000,15.6478,15.7004,15.56,15.6001,11577,0
+BEPH.US,D,20251023,000000,15.705,15.7387,15.56,15.575,25242,0
+BEPH.US,D,20251024,000000,15.59,15.6999,15.5,15.63,15639,0
+BEPH.US,D,20251027,000000,15.64,15.65,15.55,15.6207,9490,0
+BEPH.US,D,20251028,000000,15.6999,15.83,15.61,15.8,37483,0
+BEPH.US,D,20251029,000000,15.7454,15.8,15.67,15.7102,44086,0
+BEPH.US,D,20251030,000000,15.68,15.6948,15.56,15.57,15419,0
+BEPH.US,D,20251031,000000,15.57,15.57,15.36,15.41,87543,0
+BEPH.US,D,20251103,000000,15.5,15.5,15.28,15.35,30674,0
+BEPH.US,D,20251104,000000,15.3,15.4152,15.28,15.33,28503,0
+BEPH.US,D,20251105,000000,15.31,15.44,15.3,15.36,28085,0
+BEPH.US,D,20251106,000000,15.42,15.56,15.31,15.4,64142,0
+BEPH.US,D,20251107,000000,15.31,15.85,15.31,15.74,53848,0
+BEPH.US,D,20251110,000000,15.6117,15.76,15.6117,15.74,14383,0
+BEPH.US,D,20251111,000000,15.71,15.85,15.65,15.85,21336,0
+BEPH.US,D,20251112,000000,15.7418,15.84,15.7001,15.78,8865,0
+BEPH.US,D,20251113,000000,15.71,15.75,15.62,15.64,27603,0
+BEPH.US,D,20251114,000000,15.63,15.66,15.5,15.64,57939,0
+BEPH.US,D,20251117,000000,15.59,15.64,15.22,15.52,72534,0
+BEPH.US,D,20251118,000000,15.49,15.61,15.41,15.56,13445,0
+BEPH.US,D,20251119,000000,15.51,15.569,15.47,15.56,7659,0
+BEPH.US,D,20251120,000000,15.57,15.57,15.27,15.31,31100,0
+BEPH.US,D,20251121,000000,15.305,15.5,15.27,15.455,19635,0
+BEPH.US,D,20251124,000000,15.396,15.67,15.3875,15.54,11331,0
+BEPH.US,D,20251125,000000,15.5401,15.58,15.5,15.56,7143,0
+BEPH.US,D,20251126,000000,15.4,15.58,15.34,15.58,16610,0
+BEPH.US,D,20251128,000000,15.49,15.605,15.36,15.37,42691,0
+BEPH.US,D,20251201,000000,15.365,15.48,15.35,15.44,38486,0
+BEPH.US,D,20251202,000000,15.435,15.54,15.41,15.53,22933,0
+BEPH.US,D,20251203,000000,15.5278,15.6,15.49,15.6,13332,0
+BEPH.US,D,20251204,000000,15.575,15.65,15.49,15.54,8691,0
+BEPH.US,D,20251205,000000,15.545,15.549,15.42,15.46,19440,0
+BEPH.US,D,20251208,000000,15.5,15.595,15.38,15.58,23249,0
+BEPH.US,D,20251209,000000,15.5,15.72,15.5,15.61,25829,0
+BEPH.US,D,20251210,000000,15.54,15.62,15.5301,15.56,12405,0
+BEPH.US,D,20251211,000000,15.49,15.68,15.48,15.64,23178,0
+BEPH.US,D,20251212,000000,15.56,15.61,15.44,15.53,25534,0
+BEPH.US,D,20251215,000000,15.55,15.59,15.5,15.58,13605,0
+BEPH.US,D,20251216,000000,15.5499,15.66,15.45,15.64,14937,0
+BEPH.US,D,20251217,000000,15.64,15.645,15.38,15.38,44085,0
+BEPH.US,D,20251218,000000,15.46,15.6081,15.35,15.35,29327,0
+BEPH.US,D,20251219,000000,15.3578,15.6429,15.3578,15.38,19557,0
+BEPH.US,D,20251222,000000,15.43,15.63,15.41,15.45,39322,0
+BEPH.US,D,20251223,000000,15.41,15.57,15.36,15.42,29509,0
+BEPH.US,D,20251224,000000,15.43,15.51,15.41,15.42,27278,0
+BEPH.US,D,20251226,000000,15.425,15.5,15.3,15.38,34981,0
+BEPH.US,D,20251229,000000,15.37,15.475,15.35,15.35,49975,0
+BEPH.US,D,20251230,000000,15.44,15.68,15.35,15.64,97646,0
+BEPH.US,D,20251231,000000,15.64,15.74,15.37,15.38,345524,0
+BEPH.US,D,20260102,000000,15.44,15.47,15.36,15.45,58232,0
+BEPH.US,D,20260105,000000,15.4727,15.66,15.39,15.39,26268,0
+BEPH.US,D,20260106,000000,15.4179,15.45,15.32,15.37,23042,0
+BEPH.US,D,20260107,000000,15.39,15.39,15.31,15.32,21337,0
+BEPH.US,D,20260108,000000,15.33,15.38,15.31,15.33,17419,0
+BEPH.US,D,20260109,000000,15.35,15.42,15.31,15.42,57523,0
+BEPH.US,D,20260112,000000,15.42,15.42,15.35,15.4,15423,0
+BEPH.US,D,20260113,000000,15.41,15.51,15.37,15.45,22353,0
+BEPH.US,D,20260114,000000,15.3924,15.54,15.39,15.47,48551,0
+BEPH.US,D,20260115,000000,15.25,15.295,15.19,15.24,17939,0
+BEPH.US,D,20260116,000000,15.21,15.2659,15.2,15.21,14204,0
+BEPH.US,D,20260120,000000,15.14,15.22,15.07,15.16,31986,0
+BEPH.US,D,20260121,000000,15.1292,15.3,15.12,15.25,14280,0
+BEPH.US,D,20260122,000000,15.22,15.28,15.17,15.21,28993,0
+BEPH.US,D,20260123,000000,15.3193,15.3193,15.1,15.12,25267,0
+BEPH.US,D,20260126,000000,15.12,15.24,15.02,15.15,49369,0
+BEPH.US,D,20260127,000000,15.2099,15.2099,15.09,15.14,9581,0
+BEPH.US,D,20260128,000000,15.16,15.2081,15.1,15.175,18830,0
+BEPH.US,D,20260129,000000,15.21,15.27,15.1201,15.2,14471,0
+BEPH.US,D,20260130,000000,15.2,15.34,15.12,15.23,23150,0
+BEPH.US,D,20260202,000000,15.265,15.33,15.18,15.3,7415,0
+BEPH.US,D,20260203,000000,15.285,15.32,15.13,15.23,22124,0
+BEPH.US,D,20260204,000000,15.28,15.28,15.05,15.13,24460,0
+BEPH.US,D,20260205,000000,15.1599,15.1599,15.04,15.04,9162,0
+BEPH.US,D,20260206,000000,15.15,15.2,15.05,15.12,15379,0
+BEPH.US,D,20260209,000000,15.1295,15.24,15.1,15.2,18800,0
+BEPH.US,D,20260210,000000,15.16,15.3,15.15,15.26,16148,0
+BEPH.US,D,20260211,000000,15.25,15.26,15.2,15.25,8807,0
+BEPH.US,D,20260212,000000,15.21,15.23,15.15,15.15,7660,0
+BEPH.US,D,20260213,000000,15.15,15.24,15.15,15.23,6948,0
+BEPH.US,D,20260217,000000,15.31,15.38,15.25,15.37,27913,0
+BEPH.US,D,20260218,000000,15.38,15.4328,15.36,15.36,14890,0

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

@@ -0,0 +1,1554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BILL.US,D,20191212,000000,37.25,37.75,34.6,35.5,9506101,0
+BILL.US,D,20191213,000000,36,38.98,35.63,38.98,1615699,0
+BILL.US,D,20191216,000000,39.37,40.23,36.15,36.38,1243205,0
+BILL.US,D,20191217,000000,37.18,37.99,36.53,37,796459,0
+BILL.US,D,20191218,000000,37.27,38.5,36.8001,38.04,1206041,0
+BILL.US,D,20191219,000000,38.25,38.25,37,38.2,249634,0
+BILL.US,D,20191220,000000,38.49,38.5,37.755,38.14,566932,0
+BILL.US,D,20191223,000000,38,39.75,37.61,38.76,385318,0
+BILL.US,D,20191224,000000,38.75,41.38,38.742,40.05,326230,0
+BILL.US,D,20191226,000000,40.14,41.75,39,39,522368,0
+BILL.US,D,20191227,000000,39.02,39.04,37.56,38.58,317763,0
+BILL.US,D,20191230,000000,38.46,38.775,36.79,36.93,484369,0
+BILL.US,D,20191231,000000,37.31,38.445,37.0616,38.05,509716,0
+BILL.US,D,20200102,000000,38.36,38.7,36.8212,38.7,851773,0
+BILL.US,D,20200103,000000,38.55,38.63,37.4331,38.01,292645,0
+BILL.US,D,20200106,000000,37.53,37.56,35.5801,37.51,871852,0
+BILL.US,D,20200107,000000,37.4,37.4,36.5,36.52,570130,0
+BILL.US,D,20200108,000000,36.35,38.41,36.3,37.89,617775,0
+BILL.US,D,20200109,000000,38.1,38.89,37.65,38.86,369530,0
+BILL.US,D,20200110,000000,38.98,39.9343,38.45,39.49,246360,0
+BILL.US,D,20200113,000000,39.6,41.21,39.6,41.08,309399,0
+BILL.US,D,20200114,000000,41.1,41.69,40.53,41.07,310002,0
+BILL.US,D,20200115,000000,41,42.5,39.5,40.1,699096,0
+BILL.US,D,20200116,000000,40.08,41.68,39.77,41.48,281414,0
+BILL.US,D,20200117,000000,41.81,43.86,41.3,43.7,547316,0
+BILL.US,D,20200121,000000,44.31,44.7,43.54,43.82,394705,0
+BILL.US,D,20200122,000000,43.96,46.97,43.85,46.52,679536,0
+BILL.US,D,20200123,000000,46.73,47.36,45.41,46.27,758726,0
+BILL.US,D,20200124,000000,46.51,47.69,46.18,47.23,431432,0
+BILL.US,D,20200127,000000,46.38,46.89,45.64,46.58,222290,0
+BILL.US,D,20200128,000000,46.88,49.6179,46.88,48.26,334432,0
+BILL.US,D,20200129,000000,48.71,49.5,48.38,48.69,230259,0
+BILL.US,D,20200130,000000,48.47,48.97,47.53,48.5,310217,0
+BILL.US,D,20200131,000000,48.31,50.98,48.15,50.32,411167,0
+BILL.US,D,20200203,000000,50.51,51.8409,50.32,51.45,349510,0
+BILL.US,D,20200204,000000,51.92,53.29,51.92,52.9,385561,0
+BILL.US,D,20200205,000000,53.21,53.21,46.885,49.64,860964,0
+BILL.US,D,20200206,000000,49.91,50.8181,46.76,48.51,634524,0
+BILL.US,D,20200207,000000,56.88,58.9673,52.8,55.81,1716197,0
+BILL.US,D,20200210,000000,55.95,59.5,55.49,59.23,613507,0
+BILL.US,D,20200211,000000,60.89,61.52,58.35,60.65,950230,0
+BILL.US,D,20200212,000000,61.3,63.5,61.05,62.94,551077,0
+BILL.US,D,20200213,000000,62.12,64.12,61.91,62.13,511237,0
+BILL.US,D,20200214,000000,61,63.913,61,61.77,498894,0
+BILL.US,D,20200218,000000,61.66,63.25,59.33,59.33,553340,0
+BILL.US,D,20200219,000000,59.77,63.62,59.11,62.78,422074,0
+BILL.US,D,20200220,000000,63.13,63.5192,58.54,60.11,411906,0
+BILL.US,D,20200221,000000,59.93,59.9514,55.81,56.28,487584,0
+BILL.US,D,20200224,000000,53.25,55.78,52.99,55.24,457814,0
+BILL.US,D,20200225,000000,56.14,56.6799,53.55,55.23,554377,0
+BILL.US,D,20200226,000000,55.32,58.6,55,56.88,434571,0
+BILL.US,D,20200227,000000,54.88,56.85,53,53.42,557687,0
+BILL.US,D,20200228,000000,52.1,57.05,50.4,56.76,978628,0
+BILL.US,D,20200302,000000,57.44,60.96,54.95,60.5,699089,0
+BILL.US,D,20200303,000000,60.52,61.36,56.66,58.68,767682,0
+BILL.US,D,20200304,000000,59.26,60.48,58,58.76,288078,0
+BILL.US,D,20200305,000000,57.33,62.87,56.64,58.45,645869,0
+BILL.US,D,20200306,000000,56.63,57.97,52.1,53.63,585108,0
+BILL.US,D,20200309,000000,49.36,49.36,44.615,44.72,1090021,0
+BILL.US,D,20200310,000000,47.13,48.71,44.73,48.04,650867,0
+BILL.US,D,20200311,000000,47.46,48.15,44.61,45.05,569042,0
+BILL.US,D,20200312,000000,42.41,44,38,40.12,970264,0
+BILL.US,D,20200313,000000,43.21,45,39.36,39.95,1134929,0
+BILL.US,D,20200316,000000,35.85,40,32.46,36.25,1221309,0
+BILL.US,D,20200317,000000,36.83,37.025,32.5,33.64,818249,0
+BILL.US,D,20200318,000000,32.64,33.5,23.61,29.21,1386065,0
+BILL.US,D,20200319,000000,27.5,38,27.4001,35.69,1692756,0
+BILL.US,D,20200320,000000,38,41.11,36.76,37.78,1696387,0
+BILL.US,D,20200323,000000,37.24,38.4377,34.41,37.29,1307637,0
+BILL.US,D,20200324,000000,38.29,41.74,38.29,41.36,520422,0
+BILL.US,D,20200325,000000,40.2,42.98,37.2,41.11,786684,0
+BILL.US,D,20200326,000000,40.8,45.96,38.5326,41.23,1316629,0
+BILL.US,D,20200327,000000,39.39,40.2,37.75,38.8,1724763,0
+BILL.US,D,20200330,000000,38.85,38.94,36.112,37.52,1802958,0
+BILL.US,D,20200331,000000,37.78,37.78,32.73,34.2,1550571,0
+BILL.US,D,20200401,000000,32.13,33.75,30.69,31.75,2004013,0
+BILL.US,D,20200402,000000,30.94,32.41,29.43,30.23,538846,0
+BILL.US,D,20200403,000000,29.82,31.69,27.53,31.05,1222271,0
+BILL.US,D,20200406,000000,32.49,39,31.85,38.3,1870539,0
+BILL.US,D,20200407,000000,40.24,42.6923,37.63,38.99,862923,0
+BILL.US,D,20200408,000000,39.41,45,38.81,44.27,876905,0
+BILL.US,D,20200409,000000,44.81,49.87,40.19,42.34,1467021,0
+BILL.US,D,20200413,000000,42.59,42.74,40.26,40.26,489919,0
+BILL.US,D,20200414,000000,41.66,45.88,41.35,42.14,682299,0
+BILL.US,D,20200415,000000,40.5,41.7836,38.8,39.03,541078,0
+BILL.US,D,20200416,000000,40,40.95,37.91,37.99,451548,0
+BILL.US,D,20200417,000000,40.38,43.65,39.51,42.03,902714,0
+BILL.US,D,20200420,000000,40.05,47.59,40,46.29,897391,0
+BILL.US,D,20200421,000000,45.89,48.6999,42.77,45.22,659623,0
+BILL.US,D,20200422,000000,45.24,49.64,45.24,47.7,707625,0
+BILL.US,D,20200423,000000,47.51,48.99,45.51,46.68,386108,0
+BILL.US,D,20200424,000000,46.07,50.77,45.68,48.74,654591,0
+BILL.US,D,20200427,000000,51.48,54.1656,49.471,52.82,737885,0
+BILL.US,D,20200428,000000,54.72,56,52.06,55.42,699213,0
+BILL.US,D,20200429,000000,57.01,61.98,57,60.3,936851,0
+BILL.US,D,20200430,000000,59.07,60.26,56.4,58.89,1203535,0
+BILL.US,D,20200501,000000,55.08,57.08,54.3347,55.73,701191,0
+BILL.US,D,20200504,000000,53.29,56.66,53.29,55.14,525946,0
+BILL.US,D,20200505,000000,58.75,63.44,56.1,62.22,821104,0
+BILL.US,D,20200506,000000,62.22,66,61.31,65.9,697253,0
+BILL.US,D,20200507,000000,68.5,75.71,66.185,73.22,1495001,0
+BILL.US,D,20200508,000000,67.27,97.84,67,83.62,2485181,0
+BILL.US,D,20200511,000000,84,84,79,79.21,1018746,0
+BILL.US,D,20200512,000000,80.81,87.575,78.59,78.91,943514,0
+BILL.US,D,20200513,000000,78.46,80.94,75.1,75.5,708984,0
+BILL.US,D,20200514,000000,74.01,79.99,72.05,79.58,594222,0
+BILL.US,D,20200515,000000,78.59,83.34,77.01,77.27,654156,0
+BILL.US,D,20200518,000000,79.95,80.26,75,76.12,791315,0
+BILL.US,D,20200519,000000,75.76,79.65,74.21,78.5,614680,0
+BILL.US,D,20200520,000000,80.49,81,74.51,74.99,658938,0
+BILL.US,D,20200521,000000,74.21,74.5,69.6,70.67,1275061,0
+BILL.US,D,20200522,000000,70.68,70.96,65.41,66.57,1642765,0
+BILL.US,D,20200526,000000,66.9,66.9,63.57,64.37,5442890,0
+BILL.US,D,20200527,000000,63.75,65.41,61.75,64.25,6597891,0
+BILL.US,D,20200528,000000,65.9,71.25,64.4,69.37,4760872,0
+BILL.US,D,20200529,000000,69,70.1632,66.19,69.64,2123020,0
+BILL.US,D,20200601,000000,69.5,73.24,67.2,72.53,2302453,0
+BILL.US,D,20200602,000000,72.53,73.255,69.02,70.46,1362709,0
+BILL.US,D,20200603,000000,70.46,73.98,69.5,72.86,1716519,0
+BILL.US,D,20200604,000000,71.3,72.2848,68.03,70.36,1575891,0
+BILL.US,D,20200605,000000,70,71,66.3784,70.16,1489545,0
+BILL.US,D,20200608,000000,68.83,70.3132,67.31,67.9,1117941,0
+BILL.US,D,20200609,000000,67,71.23,66.07,70.35,1894013,0
+BILL.US,D,20200610,000000,72,75.43,68.68,75,3052454,0
+BILL.US,D,20200611,000000,74.25,76.925,70.34,72.31,5902667,0
+BILL.US,D,20200612,000000,73.78,78.5,70.75,78.35,5186808,0
+BILL.US,D,20200615,000000,75.94,80.95,75,78.12,2341912,0
+BILL.US,D,20200616,000000,79.04,79.95,75.17,76.57,1715100,0
+BILL.US,D,20200617,000000,76.98,79.49,75.97,75.99,1500497,0
+BILL.US,D,20200618,000000,77.87,83.7,76.955,81.86,2731670,0
+BILL.US,D,20200619,000000,82.84,83.4,80.01,81.9,2057027,0
+BILL.US,D,20200622,000000,79.5,85.69,79.46,84.49,1688834,0
+BILL.US,D,20200623,000000,84.65,88.75,81.23,81.34,1732207,0
+BILL.US,D,20200624,000000,79.21,83.8699,78.27,80.89,1300710,0
+BILL.US,D,20200625,000000,81.59,84.95,79.88,84.48,1027559,0
+BILL.US,D,20200626,000000,85.61,89.94,83.46,89.74,2737155,0
+BILL.US,D,20200629,000000,90,91.37,85.5,89.76,2216660,0
+BILL.US,D,20200630,000000,89,91.13,87.88,90.21,1774599,0
+BILL.US,D,20200701,000000,90.19,93,88.565,89.91,1475621,0
+BILL.US,D,20200702,000000,90.51,91.065,88.4,88.4,879994,0
+BILL.US,D,20200706,000000,90,92.1,87.5601,88.58,1100969,0
+BILL.US,D,20200707,000000,88,89.48,84.13,85.64,1548834,0
+BILL.US,D,20200708,000000,86.81,91,86.75,90.46,798873,0
+BILL.US,D,20200709,000000,91,94.11,89.67,91.67,805315,0
+BILL.US,D,20200710,000000,91.78,94.79,87.25,89.6,1230742,0
+BILL.US,D,20200713,000000,90,91.06,81.27,83.1,1334336,0
+BILL.US,D,20200714,000000,82.3,84.4,77.81,82.92,1537799,0
+BILL.US,D,20200715,000000,83.38,84.26,81.74,82.91,677489,0
+BILL.US,D,20200716,000000,81.74,82.15,77.87,81.52,954676,0
+BILL.US,D,20200717,000000,81.99,83.67,80.37,82.9,458876,0
+BILL.US,D,20200720,000000,82.15,90.18,82.15,88.76,849169,0
+BILL.US,D,20200721,000000,89.06,89.75,85.01,86.47,513195,0
+BILL.US,D,20200722,000000,87.04,88.052,84.69,85.38,543906,0
+BILL.US,D,20200723,000000,85,87.79,80.75,83.3,821238,0
+BILL.US,D,20200724,000000,81.7,86.24,80.84,82.32,717125,0
+BILL.US,D,20200727,000000,82.7,83.32,80.5035,82.89,484362,0
+BILL.US,D,20200728,000000,83.34,85.59,81.61,85.1,718229,0
+BILL.US,D,20200729,000000,88,92.31,86.09,91.4,967327,0
+BILL.US,D,20200730,000000,89.97,92.95,88.17,92.07,426589,0
+BILL.US,D,20200731,000000,93.74,93.8662,90.58,93.11,490984,0
+BILL.US,D,20200803,000000,94.15,97.28,92.45,96.82,857864,0
+BILL.US,D,20200804,000000,97.27,104.79,94.11,94.75,2910306,0
+BILL.US,D,20200805,000000,95.24,102.63,94.99,100.97,1191373,0
+BILL.US,D,20200806,000000,100.51,102.94,97.9253,101.15,573743,0
+BILL.US,D,20200807,000000,99.9,100.46,93.29,94.49,1555470,0
+BILL.US,D,20200810,000000,98.97,98.97,85.72,87.6,1847661,0
+BILL.US,D,20200811,000000,86.17,87.86,83.121,84.27,1227855,0
+BILL.US,D,20200812,000000,84.5,87.12,84.31,85.83,993653,0
+BILL.US,D,20200813,000000,86.53,89.46,85.58,85.64,779092,0
+BILL.US,D,20200814,000000,86.54,88.43,84.15,86.47,901680,0
+BILL.US,D,20200817,000000,87.64,94.99,86.58,94.25,1086813,0
+BILL.US,D,20200818,000000,95.06,95.06,91.85,93.91,483828,0
+BILL.US,D,20200819,000000,94.49,97.93,92.63,95.69,943309,0
+BILL.US,D,20200820,000000,95.08,98.0242,95.08,97.18,448896,0
+BILL.US,D,20200821,000000,96.47,97.49,94.38,96.71,896050,0
+BILL.US,D,20200824,000000,98.06,98.23,91.58,93.61,1099667,0
+BILL.US,D,20200825,000000,93,97.0318,90.3,96.77,1497605,0
+BILL.US,D,20200826,000000,98.88,104.435,97.16,103,1360439,0
+BILL.US,D,20200827,000000,103,107.41,101.98,106.06,1570084,0
+BILL.US,D,20200828,000000,103.5,106.58,98.19,100.31,3086175,0
+BILL.US,D,20200831,000000,97.95,99.44,97.005,98.98,3712270,0
+BILL.US,D,20200901,000000,97,100,96.775,98.33,4398401,0
+BILL.US,D,20200902,000000,101.98,101.98,96.55,100.04,5475292,0
+BILL.US,D,20200903,000000,97.11,97.89,88.74,90.13,3584779,0
+BILL.US,D,20200904,000000,89.53,90.605,82.61,87.05,2445924,0
+BILL.US,D,20200908,000000,83,87.49,82.205,84.02,1725099,0
+BILL.US,D,20200909,000000,86.05,89.03,85.3,88.31,1530993,0
+BILL.US,D,20200910,000000,89.07,95.16,89.01,91.3,2383979,0
+BILL.US,D,20200911,000000,91.51,91.705,86.91,89.71,1944434,0
+BILL.US,D,20200914,000000,90.51,91.55,86.7,88.77,1196196,0
+BILL.US,D,20200915,000000,89.73,90.4,85.94,87.08,1450050,0
+BILL.US,D,20200916,000000,87.99,90.84,84.67,84.67,1261881,0
+BILL.US,D,20200917,000000,83.18,85.14,82.19,84.11,1295564,0
+BILL.US,D,20200918,000000,84.92,87.25,83.67,87.04,5416611,0
+BILL.US,D,20200921,000000,84.86,88.4,84.73,88.35,2861199,0
+BILL.US,D,20200922,000000,89.07,92.12,87.71,91.65,1568804,0
+BILL.US,D,20200923,000000,92,93.93,90.23,92.3,2064918,0
+BILL.US,D,20200924,000000,91.05,95,88.52,93.8,2602477,0
+BILL.US,D,20200925,000000,93.77,95.35,90.6357,95.18,965393,0
+BILL.US,D,20200928,000000,96.04,98.1,95.02,97.54,1309163,0
+BILL.US,D,20200929,000000,97.84,102.64,96.8303,101.64,2643463,0
+BILL.US,D,20200930,000000,101.36,103.38,99.21,100.31,1050541,0
+BILL.US,D,20201001,000000,101.75,102.98,99.5,101.64,1476950,0
+BILL.US,D,20201002,000000,99.14,102.17,97.72,101.09,758676,0
+BILL.US,D,20201005,000000,101.94,102.99,100.75,101.84,720080,0
+BILL.US,D,20201006,000000,105.57,106.43,102,103.61,1600490,0
+BILL.US,D,20201007,000000,104.58,110.29,104.24,109.73,1468865,0
+BILL.US,D,20201008,000000,111,111.41,107.2,110.44,940257,0
+BILL.US,D,20201009,000000,111.05,114.335,110.685,113.71,585278,0
+BILL.US,D,20201012,000000,115.12,117.25,112.62,115.34,824543,0
+BILL.US,D,20201013,000000,115.48,120,115.3,119.78,814059,0
+BILL.US,D,20201014,000000,120,120.77,117.33,119.83,645829,0
+BILL.US,D,20201015,000000,116.81,118.97,115.03,116.44,615677,0
+BILL.US,D,20201016,000000,117.97,120.14,115.96,116.06,387218,0
+BILL.US,D,20201019,000000,116.44,119.2,115.5701,115.94,363557,0
+BILL.US,D,20201020,000000,116.02,117.3999,112.55,112.86,600633,0
+BILL.US,D,20201021,000000,113.77,116.79,111.52,111.99,701271,0
+BILL.US,D,20201022,000000,112.74,114.04,108.5001,109.81,582356,0
+BILL.US,D,20201023,000000,109.96,110.455,107.71,109.2,392735,0
+BILL.US,D,20201026,000000,108.45,111.18,104.16,107.7,661097,0
+BILL.US,D,20201027,000000,109.35,111.34,107.74,111.23,427738,0
+BILL.US,D,20201028,000000,109.41,110.345,106.05,108.68,632607,0
+BILL.US,D,20201029,000000,109.61,109.97,105.32,105.6,527315,0
+BILL.US,D,20201030,000000,105,106.79,99.66,100,1248276,0
+BILL.US,D,20201102,000000,101.4,101.73,94.86,96.72,1329929,0
+BILL.US,D,20201103,000000,97.8,100.46,96.9,99.74,664982,0
+BILL.US,D,20201104,000000,101.52,111.84,101.36,108.77,1146999,0
+BILL.US,D,20201105,000000,112,113.21,109.04,110.88,950531,0
+BILL.US,D,20201106,000000,105.88,109.25,101,102.1,1952423,0
+BILL.US,D,20201109,000000,99.01,99.33,90.83,97.35,3114167,0
+BILL.US,D,20201110,000000,95.02,96.535,89.19,95.5,2042895,0
+BILL.US,D,20201111,000000,95.57,96.1699,93.85,95.7,930214,0
+BILL.US,D,20201112,000000,95.37,99.45,94.68,95.77,924908,0
+BILL.US,D,20201113,000000,97,98.41,94.21,95.24,777961,0
+BILL.US,D,20201116,000000,95,97.47,93,96.46,615325,0
+BILL.US,D,20201117,000000,97.88,99.84,96.498,98.8,1168470,0
+BILL.US,D,20201118,000000,100,103.94,98.83,102.28,870437,0
+BILL.US,D,20201119,000000,102.83,106.95,100.325,106.29,784837,0
+BILL.US,D,20201120,000000,106.35,109.97,105.37,109.3,885537,0
+BILL.US,D,20201123,000000,110.1,116.09,108.76,114.97,1586544,0
+BILL.US,D,20201124,000000,109.46,115.2,108.96,109.07,3183980,0
+BILL.US,D,20201125,000000,109.48,115.2,108.52,114.03,2702715,0
+BILL.US,D,20201127,000000,115.46,119.49,113.81,118.98,709878,0
+BILL.US,D,20201130,000000,119.5,123.4883,116.32,122.71,1695503,0
+BILL.US,D,20201201,000000,120.42,124.5,119.99,123.84,1315562,0
+BILL.US,D,20201202,000000,121.89,122.89,117.13,117.7,1085342,0
+BILL.US,D,20201203,000000,117.45,121.24,117.25,118.96,734468,0
+BILL.US,D,20201204,000000,121.89,129.91,121.44,126.23,2140138,0
+BILL.US,D,20201207,000000,127.93,130.52,127.43,129.93,1276842,0
+BILL.US,D,20201208,000000,130,132.09,129.0101,131.56,1421858,0
+BILL.US,D,20201209,000000,131.91,137.66,130.35,132,1693701,0
+BILL.US,D,20201210,000000,130.55,137.24,129.09,137.11,1270214,0
+BILL.US,D,20201211,000000,137.81,145.97,137.34,143.43,2392162,0
+BILL.US,D,20201214,000000,143.45,145.49,140.1,143,1726812,0
+BILL.US,D,20201215,000000,143.01,145.17,139.745,140.51,1399292,0
+BILL.US,D,20201216,000000,141.13,143.09,138.16,142.68,1326070,0
+BILL.US,D,20201217,000000,143.09,147.7895,142.79,145.94,1373378,0
+BILL.US,D,20201218,000000,148.44,149.24,145.06,148.08,2637276,0
+BILL.US,D,20201221,000000,144.63,148.69,142.7,148.04,1103561,0
+BILL.US,D,20201222,000000,149.22,154.03,148.2,153.8,1117859,0
+BILL.US,D,20201223,000000,153,153.26,148.1459,149.49,866333,0
+BILL.US,D,20201224,000000,151.05,151.52,147.15,148.39,532441,0
+BILL.US,D,20201228,000000,149.15,149.68,140.25,141,891365,0
+BILL.US,D,20201229,000000,142.97,142.97,136.79,138.65,848803,0
+BILL.US,D,20201230,000000,138.4,139.51,137.12,137.25,626906,0
+BILL.US,D,20201231,000000,137.79,138.15,135.5,136.5,647593,0
+BILL.US,D,20210104,000000,137.02,146.24,133.66,137.46,2741907,0
+BILL.US,D,20210105,000000,138.06,142.91,136.59,139.59,1244942,0
+BILL.US,D,20210106,000000,137.05,137.05,127.38,128.97,2216455,0
+BILL.US,D,20210107,000000,130.98,136.55,130.98,135.85,1259455,0
+BILL.US,D,20210108,000000,138.1,141.4,134.725,138.88,1662399,0
+BILL.US,D,20210111,000000,136.55,138.25,133.27,133.27,985604,0
+BILL.US,D,20210112,000000,134.11,136.37,132.2501,136,705412,0
+BILL.US,D,20210113,000000,137,137.53,133.41,134.5,841798,0
+BILL.US,D,20210114,000000,134.84,137.08,127.88,128.58,1066057,0
+BILL.US,D,20210115,000000,129.96,131.29,127.01,127.74,1174388,0
+BILL.US,D,20210119,000000,130.27,131,128.23,128.5,779905,0
+BILL.US,D,20210120,000000,130.12,130.625,127.98,128.25,1029502,0
+BILL.US,D,20210121,000000,129.78,130.599,128.17,130.17,1042758,0
+BILL.US,D,20210122,000000,130.58,132.33,130.3,131.13,639130,0
+BILL.US,D,20210125,000000,132.83,136,124.53,128.15,1683652,0
+BILL.US,D,20210126,000000,128.32,128.96,119.23,119.53,1507938,0
+BILL.US,D,20210127,000000,116,118.635,109.645,113.49,2456301,0
+BILL.US,D,20210128,000000,117.02,126.69,115.65,124.99,2283600,0
+BILL.US,D,20210129,000000,124.31,124.7,119.94,121.88,1246417,0
+BILL.US,D,20210201,000000,123.01,131.4,123.01,130.74,1520904,0
+BILL.US,D,20210202,000000,133.25,140.6,132.5003,137.26,1489967,0
+BILL.US,D,20210203,000000,137.48,137.91,132.04,134.2,848926,0
+BILL.US,D,20210204,000000,135.49,142.45,132.54,139.87,1404041,0
+BILL.US,D,20210205,000000,153.88,190.3,153.88,184.69,6479794,0
+BILL.US,D,20210208,000000,180,184.7687,175.79,179.01,2120067,0
+BILL.US,D,20210209,000000,179.45,180.98,171.25,173.75,2057681,0
+BILL.US,D,20210210,000000,176.8,195.95,174.05,192,2688973,0
+BILL.US,D,20210211,000000,188.11,192.9,184.81,186.18,1815609,0
+BILL.US,D,20210212,000000,187.15,191.5,182.386,190,827619,0
+BILL.US,D,20210216,000000,191.55,193.68,178.2327,183.46,2034067,0
+BILL.US,D,20210217,000000,180.53,180.685,170.47,176.03,1031355,0
+BILL.US,D,20210218,000000,174.27,180.59,171.1201,180,976642,0
+BILL.US,D,20210219,000000,182.82,186.32,179.89,184.21,927409,0
+BILL.US,D,20210222,000000,180,183.74,171.63,173.01,1116659,0
+BILL.US,D,20210223,000000,163.88,174.37,157.59,171.95,1301185,0
+BILL.US,D,20210224,000000,171.73,172.58,162.07,169.42,928648,0
+BILL.US,D,20210225,000000,167.27,170.77,156.26,159.17,1402573,0
+BILL.US,D,20210226,000000,163.35,166.79,155.72,165.01,1452227,0
+BILL.US,D,20210301,000000,167.85,172.72,165.5563,171.48,1074398,0
+BILL.US,D,20210302,000000,173.14,173.32,162.385,163,1098295,0
+BILL.US,D,20210303,000000,162.38,163.56,152.6,156.47,1127005,0
+BILL.US,D,20210304,000000,154.96,156.82,142.14,148.66,2169829,0
+BILL.US,D,20210305,000000,149.82,150.74,134.11,149,2164330,0
+BILL.US,D,20210308,000000,147.41,152,136.62,138.81,1724177,0
+BILL.US,D,20210309,000000,145.1,152.33,144.0423,148.74,1684980,0
+BILL.US,D,20210310,000000,152.08,154.15,142.785,144.76,891074,0
+BILL.US,D,20210311,000000,150.3,158.15,148.53,155.31,1275576,0
+BILL.US,D,20210312,000000,150.8,163.52,148.09,160.4,1992908,0
+BILL.US,D,20210315,000000,161.16,162.27,152.38,158.86,1114854,0
+BILL.US,D,20210316,000000,159.99,163.5,148.45,151.8,1230578,0
+BILL.US,D,20210317,000000,150.81,160.43,146.74,157.43,1363536,0
+BILL.US,D,20210318,000000,153.32,153.32,143.06,144.33,1559602,0
+BILL.US,D,20210319,000000,145.28,149.44,142.27,146.34,1240960,0
+BILL.US,D,20210322,000000,148.24,154.94,148.0201,151.96,748288,0
+BILL.US,D,20210323,000000,152.67,157.39,150.35,155.65,923309,0
+BILL.US,D,20210324,000000,156.56,157.29,143.14,144.46,940317,0
+BILL.US,D,20210325,000000,142,145.87,137.76,145.61,1568278,0
+BILL.US,D,20210326,000000,146.73,150.21,140.765,146,1273046,0
+BILL.US,D,20210329,000000,146.15,147.8,137.7175,138.3,1026327,0
+BILL.US,D,20210330,000000,136.4,139.99,133.57,137.62,2165287,0
+BILL.US,D,20210331,000000,139.83,148.085,139.5205,145.5,1032024,0
+BILL.US,D,20210401,000000,149.21,155.72,148.27,149.87,1537674,0
+BILL.US,D,20210405,000000,151.74,152.06,143.33,147.24,1002951,0
+BILL.US,D,20210406,000000,148.21,153.2399,146.37,152.26,807782,0
+BILL.US,D,20210407,000000,151.24,152,148,151.47,774420,0
+BILL.US,D,20210408,000000,154.67,158.84,153.3411,157.84,1083994,0
+BILL.US,D,20210409,000000,157.84,157.84,152.23,156.71,895352,0
+BILL.US,D,20210412,000000,155.52,155.52,149.39,153.62,710796,0
+BILL.US,D,20210413,000000,155.21,162.75,155.01,162.31,1178554,0
+BILL.US,D,20210414,000000,163,167.46,160.52,161.02,1554873,0
+BILL.US,D,20210415,000000,164.95,166.73,160.09,164.16,1033819,0
+BILL.US,D,20210416,000000,164.49,164.49,157.29,160.73,476852,0
+BILL.US,D,20210419,000000,160.08,163.13,152.83,153.39,722167,0
+BILL.US,D,20210420,000000,153.83,155.5939,146.69,148.93,754405,0
+BILL.US,D,20210421,000000,148,152.16,146.55,152.16,786946,0
+BILL.US,D,20210422,000000,153,158.96,151.2,153.32,670057,0
+BILL.US,D,20210423,000000,154.88,160.53,154.785,159.99,495745,0
+BILL.US,D,20210426,000000,161.06,167,159.17,166.76,483822,0
+BILL.US,D,20210427,000000,166.01,167.46,162.3,163.29,493405,0
+BILL.US,D,20210428,000000,161.51,166.7,160.62,162.43,796874,0
+BILL.US,D,20210429,000000,163.61,164.23,150.05,155.15,1063163,0
+BILL.US,D,20210430,000000,155,158.05,153.62,154.63,1156749,0
+BILL.US,D,20210503,000000,155.88,159.68,152.6,153.84,760091,0
+BILL.US,D,20210504,000000,150,151.72,141.14,146.26,2232152,0
+BILL.US,D,20210505,000000,149,149,136.6,139.37,835970,0
+BILL.US,D,20210506,000000,137.35,137.81,128,130.33,2364411,0
+BILL.US,D,20210507,000000,152.285,157.5564,147.01,154.23,3917059,0
+BILL.US,D,20210510,000000,150.79,151.99,139.85,142.07,1755471,0
+BILL.US,D,20210511,000000,134.91,148.65,134.1,147,2307187,0
+BILL.US,D,20210512,000000,142.26,145.99,137.74,139.32,1624457,0
+BILL.US,D,20210513,000000,141.28,144.105,130.59,133.86,1154552,0
+BILL.US,D,20210514,000000,135.78,141.3299,133.2,140.43,1229568,0
+BILL.US,D,20210517,000000,138.35,140.79,136.24,138.15,1132544,0
+BILL.US,D,20210518,000000,140,144.61,137.51,142.28,1151472,0
+BILL.US,D,20210519,000000,137.53,142.1599,135.92,140.3,1476591,0
+BILL.US,D,20210520,000000,143.78,147.71,142.66,145.75,1361402,0
+BILL.US,D,20210521,000000,147.48,147.7394,143.4801,145.55,1570193,0
+BILL.US,D,20210524,000000,147.85,150.13,145.12,148.68,2144616,0
+BILL.US,D,20210525,000000,148.17,148.74,143.52,146.25,1514986,0
+BILL.US,D,20210526,000000,147.5,150.6,146.95,149.5,1965748,0
+BILL.US,D,20210527,000000,147.91,148.9799,144.34,147.4,1696815,0
+BILL.US,D,20210528,000000,149,154,148.2,148.92,1309616,0
+BILL.US,D,20210601,000000,148.93,153.46,144.34,151.59,929517,0
+BILL.US,D,20210602,000000,151,156.15,150.27,155.94,858771,0
+BILL.US,D,20210603,000000,152.29,153.11,146.39,146.39,1110792,0
+BILL.US,D,20210604,000000,148.77,150.8,147.75,148.48,736354,0
+BILL.US,D,20210607,000000,147.51,154.99,146.6,153.99,804311,0
+BILL.US,D,20210608,000000,154.84,161.29,153.98,160.65,1324494,0
+BILL.US,D,20210609,000000,161.58,163.3,154.78,154.97,902309,0
+BILL.US,D,20210610,000000,154.36,156.68,152.5,155.93,636195,0
+BILL.US,D,20210611,000000,155.08,157.545,153.13,157.34,774769,0
+BILL.US,D,20210614,000000,157.72,159.1,155.9067,157.05,776611,0
+BILL.US,D,20210615,000000,155.78,159.7,153.775,159.4,1155557,0
+BILL.US,D,20210616,000000,159.4,163.97,157.37,162.62,1274798,0
+BILL.US,D,20210617,000000,162,173.66,161.75,172.74,1457668,0
+BILL.US,D,20210618,000000,170.08,179.85,169.5,178.5,1441521,0
+BILL.US,D,20210621,000000,175.71,184.76,173.52,181.23,1281551,0
+BILL.US,D,20210622,000000,181,188.51,180.5,186.61,857917,0
+BILL.US,D,20210623,000000,186.61,191.8,186.55,189.97,661916,0
+BILL.US,D,20210624,000000,190,192.5,185.5,187.23,1101498,0
+BILL.US,D,20210625,000000,188.93,189.75,180.99,189.46,2053653,0
+BILL.US,D,20210628,000000,190,192.89,183.49,186.6,1081548,0
+BILL.US,D,20210629,000000,187,188.9,184.4,186.38,990698,0
+BILL.US,D,20210630,000000,186.01,186.315,182.06,183.18,875381,0
+BILL.US,D,20210701,000000,181,184.8,177.88,179.85,955915,0
+BILL.US,D,20210702,000000,181.6,185,180,184.7,764640,0
+BILL.US,D,20210706,000000,183.98,189.94,179.83,188.36,1630230,0
+BILL.US,D,20210707,000000,190.2,194.8,186.5,189.53,1150305,0
+BILL.US,D,20210708,000000,183.44,189.32,180.345,188.81,1537167,0
+BILL.US,D,20210709,000000,186.99,191.16,186.86,190.61,703991,0
+BILL.US,D,20210712,000000,191.96,194.64,187.09,190.99,1068019,0
+BILL.US,D,20210713,000000,189.98,195.655,187.13,191.11,1721847,0
+BILL.US,D,20210714,000000,195.52,197.71,185.74,187.2,1643651,0
+BILL.US,D,20210715,000000,187,190.7,178.07,179.65,2759061,0
+BILL.US,D,20210716,000000,180.76,184.5,176.5,182,986796,0
+BILL.US,D,20210719,000000,179.3,190.12,175.9582,188.54,1727618,0
+BILL.US,D,20210720,000000,190.07,197.26,185.08,194.41,1221418,0
+BILL.US,D,20210721,000000,194.06,200.83,192,200.42,989053,0
+BILL.US,D,20210722,000000,202,204.49,199.4153,203.04,705010,0
+BILL.US,D,20210723,000000,204.67,208.49,201.65,208.14,830995,0
+BILL.US,D,20210726,000000,206.98,211.155,204.0401,204.8,814407,0
+BILL.US,D,20210727,000000,205.78,205.78,192.53,203.3,891266,0
+BILL.US,D,20210728,000000,204.86,209.76,203.31,207.86,541653,0
+BILL.US,D,20210729,000000,206.79,211.85,205.375,205.82,504129,0
+BILL.US,D,20210730,000000,203.78,208.1799,203.254,206.82,607474,0
+BILL.US,D,20210802,000000,207.18,209.65,201.98,207.05,362689,0
+BILL.US,D,20210803,000000,206.02,208.2959,203.7445,207.45,451270,0
+BILL.US,D,20210804,000000,208.01,208.9999,203.615,205.95,773294,0
+BILL.US,D,20210805,000000,206.25,211.2,205.76,208.92,610047,0
+BILL.US,D,20210806,000000,207.35,209.77,200.06,202.92,848493,0
+BILL.US,D,20210809,000000,203.82,204.81,201.49,202.45,1006120,0
+BILL.US,D,20210810,000000,203.1,204.88,196.86,199.73,864720,0
+BILL.US,D,20210811,000000,199.66,200.45,192.82,198.64,915046,0
+BILL.US,D,20210812,000000,196.68,205.23,194.74,204.33,727395,0
+BILL.US,D,20210813,000000,204,208.72,202.77,207.85,819733,0
+BILL.US,D,20210816,000000,206.06,206.3853,194.52,200.59,1223228,0
+BILL.US,D,20210817,000000,198.44,199.74,191.32,196.9,1032843,0
+BILL.US,D,20210818,000000,197.77,208.89,196.26,204.92,1241541,0
+BILL.US,D,20210819,000000,207.03,211.6799,204.32,205.91,893825,0
+BILL.US,D,20210820,000000,204.93,210.85,204.53,209.35,833283,0
+BILL.US,D,20210823,000000,210.15,219,209,217.35,1006615,0
+BILL.US,D,20210824,000000,218.8,221.1899,215.15,217.17,1168527,0
+BILL.US,D,20210825,000000,220.21,221.98,215.9,219.41,645052,0
+BILL.US,D,20210826,000000,219.87,222.79,217.6001,219.05,1041218,0
+BILL.US,D,20210827,000000,249.03,288.8799,237,283.98,10696852,0
+BILL.US,D,20210830,000000,290,291.17,270,282.08,2502700,0
+BILL.US,D,20210831,000000,278.25,281.58,272,274.39,2332119,0
+BILL.US,D,20210901,000000,273.15,282.4899,273.014,277.13,1256101,0
+BILL.US,D,20210902,000000,278.49,292.61,277.2,287.46,1484253,0
+BILL.US,D,20210903,000000,289.15,299.15,287.04,297.14,1734926,0
+BILL.US,D,20210907,000000,297.5,299.68,289.134,294.4,1770611,0
+BILL.US,D,20210908,000000,292.53,301.99,288.64,297.53,1375851,0
+BILL.US,D,20210909,000000,295,299.31,292.055,293.05,759245,0
+BILL.US,D,20210910,000000,285.95,289.77,280.45,281.04,1469840,0
+BILL.US,D,20210913,000000,281.99,285.26,272.97,280.71,1406912,0
+BILL.US,D,20210914,000000,283.36,291.19,283.36,286.63,1017599,0
+BILL.US,D,20210915,000000,285.99,291.79,280.37,289.25,1306822,0
+BILL.US,D,20210916,000000,287.82,297.29,286.58,296.56,1134816,0
+BILL.US,D,20210917,000000,296.79,297.74,289.61,294.2,1982775,0
+BILL.US,D,20210920,000000,287.94,288.4501,278.177,283.75,1564734,0
+BILL.US,D,20210921,000000,269.8,275.8,262.37,274.14,3703678,0
+BILL.US,D,20210922,000000,276.35,279.5,267.255,274.32,6471309,0
+BILL.US,D,20210923,000000,274.96,279.29,266.535,276.9,2971992,0
+BILL.US,D,20210924,000000,275.83,275.83,267.33,273.13,1567829,0
+BILL.US,D,20210927,000000,267.13,271.98,260.5,270.87,1852173,0
+BILL.US,D,20210928,000000,265.11,265.32,251.69,258.77,2100277,0
+BILL.US,D,20210929,000000,264.71,266.88,256.78,259.61,1535119,0
+BILL.US,D,20210930,000000,261.82,271.455,259.84,266.95,1278084,0
+BILL.US,D,20211001,000000,269.02,279.52,262.84,277.13,1460642,0
+BILL.US,D,20211004,000000,272.78,273.04,254.15,261.3,1473620,0
+BILL.US,D,20211005,000000,263.35,268.94,261.66,267.39,1445624,0
+BILL.US,D,20211006,000000,263.21,277.84,262.29,273.52,1650355,0
+BILL.US,D,20211007,000000,274.54,282.845,274.42,277.99,1098153,0
+BILL.US,D,20211008,000000,279.56,282.98,270.43,274.33,899327,0
+BILL.US,D,20211011,000000,271.6,281.625,266.2101,270.6,857498,0
+BILL.US,D,20211012,000000,275.35,283.86,272.36,280.09,1001423,0
+BILL.US,D,20211013,000000,281.25,295.6717,281.25,294.71,1584122,0
+BILL.US,D,20211014,000000,299.47,308.65,296.7,300.64,1252254,0
+BILL.US,D,20211015,000000,297.12,300.86,290.72,296.05,1081861,0
+BILL.US,D,20211018,000000,298.26,302.555,292.25,295.96,1321227,0
+BILL.US,D,20211019,000000,300,303.27,293.29,297.5,1336579,0
+BILL.US,D,20211020,000000,303,305.6931,292.6,295.76,1030910,0
+BILL.US,D,20211021,000000,294.19,309.6299,293.17,303.76,1238296,0
+BILL.US,D,20211022,000000,303.01,306,296.86,302.13,650055,0
+BILL.US,D,20211025,000000,305.09,312.99,299.55,300.53,916707,0
+BILL.US,D,20211026,000000,303.52,307.04,285.55,286.29,1316377,0
+BILL.US,D,20211027,000000,289.07,295.9999,288.305,290.17,928739,0
+BILL.US,D,20211028,000000,289.36,296.125,288.88,291.51,435694,0
+BILL.US,D,20211029,000000,288.93,295.97,287.04,294.31,708689,0
+BILL.US,D,20211101,000000,292.99,299.88,292.99,299.75,882795,0
+BILL.US,D,20211102,000000,301.48,301.48,293.9,295.47,893408,0
+BILL.US,D,20211103,000000,300,300,286.61,293.21,1213587,0
+BILL.US,D,20211104,000000,291.43,302.92,284.39,293.9,2093617,0
+BILL.US,D,20211105,000000,338.5,343.5,315.3,334.46,3461181,0
+BILL.US,D,20211108,000000,336.82,348.495,330.2101,341.82,1316852,0
+BILL.US,D,20211109,000000,345.83,348,333.28,342.26,1142458,0
+BILL.US,D,20211110,000000,337.71,341.61,322.49,327.24,1264263,0
+BILL.US,D,20211111,000000,332.59,337.51,325.59,330.4,1042320,0
+BILL.US,D,20211112,000000,332.99,339.59,325.72,334.7,1015340,0
+BILL.US,D,20211115,000000,335,336.77,320.89,325.81,1310103,0
+BILL.US,D,20211116,000000,323.64,340.37,321.33,339.27,1339341,0
+BILL.US,D,20211117,000000,340.57,345.55,320.2657,324.38,1720464,0
+BILL.US,D,20211118,000000,325,328,312.43,314,1651418,0
+BILL.US,D,20211119,000000,317.87,329.67,314.12,318.17,1749500,0
+BILL.US,D,20211122,000000,321.62,322,290.3152,300.06,1965618,0
+BILL.US,D,20211123,000000,297.29,308.8,282.51,295.02,2107151,0
+BILL.US,D,20211124,000000,291.05,300.85,289.37,298.76,2024120,0
+BILL.US,D,20211126,000000,295,308.2,295,300,1157187,0
+BILL.US,D,20211129,000000,304.1,306.72,291.61,298.5,1765818,0
+BILL.US,D,20211130,000000,301.49,307.1,275.75,280.85,5799684,0
+BILL.US,D,20211201,000000,286.86,287.87,250.95,252.02,2350973,0
+BILL.US,D,20211202,000000,248.78,254.96,238.07,251.3,2945699,0
+BILL.US,D,20211203,000000,250,252.88,220.93,236.98,2905166,0
+BILL.US,D,20211206,000000,234.32,242.27,224.19,232.81,2584242,0
+BILL.US,D,20211207,000000,243.3,258.72,242.41,254.76,2727227,0
+BILL.US,D,20211208,000000,254.76,269.48,248.11,264.47,1684267,0
+BILL.US,D,20211209,000000,263.78,269.31,250.91,254.52,1600908,0
+BILL.US,D,20211210,000000,258.01,268.91,250.21,255.04,1563739,0
+BILL.US,D,20211213,000000,253.51,265.475,250.47,250.83,1271106,0
+BILL.US,D,20211214,000000,243.97,247.89,233.5,241.13,1875939,0
+BILL.US,D,20211215,000000,241.82,251.62,233.39,249.65,2331794,0
+BILL.US,D,20211216,000000,250.65,255.58,225.2,232.99,2254464,0
+BILL.US,D,20211217,000000,228.66,247.49,224.02,244.74,2941150,0
+BILL.US,D,20211220,000000,232.93,245.3925,229.85,242.19,1900752,0
+BILL.US,D,20211221,000000,246.59,260.5,240.06,256.29,2059815,0
+BILL.US,D,20211222,000000,256.64,262.65,250.5229,258.29,951385,0
+BILL.US,D,20211223,000000,257.41,259.22,252.94,253.38,748445,0
+BILL.US,D,20211227,000000,255.46,260.91,252.48,253.42,680488,0
+BILL.US,D,20211228,000000,255.27,255.85,242,242.6,830550,0
+BILL.US,D,20211229,000000,245,249.975,238.29,248.64,640110,0
+BILL.US,D,20211230,000000,247.99,256.8029,246.37,251.15,818430,0
+BILL.US,D,20211231,000000,250.24,255.28,248.0432,249.15,606269,0
+BILL.US,D,20220103,000000,250.16,252.11,232.23,233.54,1427523,0
+BILL.US,D,20220104,000000,235.085,235.085,200.567,218.42,4029866,0
+BILL.US,D,20220105,000000,211.03,220.95,201.02,202.29,2303182,0
+BILL.US,D,20220106,000000,201,210.7,194.22,202.9,1960023,0
+BILL.US,D,20220107,000000,202.8,214.63,197.33,201.93,1403860,0
+BILL.US,D,20220110,000000,193.88,202.1594,177.12,200.99,3538911,0
+BILL.US,D,20220111,000000,205,215.12,201.29,212.32,2380592,0
+BILL.US,D,20220112,000000,212.32,220,203.12,205,2026356,0
+BILL.US,D,20220113,000000,205.01,205.25,183.0701,183.36,2751758,0
+BILL.US,D,20220114,000000,183.99,187.75,174.29,181.12,2382629,0
+BILL.US,D,20220118,000000,176.03,182.61,171.05,174.01,2125324,0
+BILL.US,D,20220119,000000,172.71,177.67,167.77,167.94,2161918,0
+BILL.US,D,20220120,000000,171.46,183,168.88,169.61,2634380,0
+BILL.US,D,20220121,000000,168.14,172.44,154.9601,156.89,2186693,0
+BILL.US,D,20220124,000000,152,167.22,144.5801,166.73,3369817,0
+BILL.US,D,20220125,000000,161.1,165.83,154.71,158,2011709,0
+BILL.US,D,20220126,000000,165.14,173.51,159.88,162.16,4573265,0
+BILL.US,D,20220127,000000,165.22,172.2,154.243,156.08,2696681,0
+BILL.US,D,20220128,000000,158.51,168.12,151,168.06,2503955,0
+BILL.US,D,20220131,000000,170.96,189.5,170.96,188.21,3906493,0
+BILL.US,D,20220201,000000,193.52,197.57,184.61,193.73,3946302,0
+BILL.US,D,20220202,000000,192.81,199.16,184.67,184.67,4354873,0
+BILL.US,D,20220203,000000,176.75,179.98,168.6,170.28,3557372,0
+BILL.US,D,20220204,000000,202.14,241.69,200.25,231.67,9630824,0
+BILL.US,D,20220207,000000,230,243.94,226.5801,229.79,3159178,0
+BILL.US,D,20220208,000000,229.3,237.11,224.3918,236.21,1908810,0
+BILL.US,D,20220209,000000,236.95,247.94,231.31,247.48,2828423,0
+BILL.US,D,20220210,000000,246.92,262.1699,241.967,252.06,3032168,0
+BILL.US,D,20220211,000000,250.01,260.75,234.75,236.79,3366411,0
+BILL.US,D,20220214,000000,235.51,250.47,232.23,240,1842463,0
+BILL.US,D,20220215,000000,243.47,255.5,240.19,253.72,2253554,0
+BILL.US,D,20220216,000000,249.15,257.81,243.42,256.9,1800534,0
+BILL.US,D,20220217,000000,254.07,254.99,226.1,232.04,2752886,0
+BILL.US,D,20220218,000000,233.63,239.579,222.83,224.23,1863211,0
+BILL.US,D,20220222,000000,221.66,231.52,218.01,222.53,1307667,0
+BILL.US,D,20220223,000000,219.45,224.05,205.04,206.32,2102461,0
+BILL.US,D,20220224,000000,198.75,228.83,194,227.29,2180692,0
+BILL.US,D,20220225,000000,226.01,234.52,219.12,229.36,1611768,0
+BILL.US,D,20220228,000000,234.88,243.8,229.05,237.88,2099593,0
+BILL.US,D,20220301,000000,238.06,247.58,228.02,230.21,1656663,0
+BILL.US,D,20220302,000000,233.86,235.79,221.7,234.41,1450957,0
+BILL.US,D,20220303,000000,233.88,234.77,214.28,218.58,2369115,0
+BILL.US,D,20220304,000000,222.11,222.49,199.44,205.26,2052141,0
+BILL.US,D,20220307,000000,209.41,212.98,184.71,185.66,2513839,0
+BILL.US,D,20220308,000000,182.76,194.5,176.83,184.19,2642353,0
+BILL.US,D,20220309,000000,192.58,203.48,191.39,200.52,1920969,0
+BILL.US,D,20220310,000000,193.99,206.5,190.115,204.88,1936022,0
+BILL.US,D,20220311,000000,206,208,187.26,187.51,1478860,0
+BILL.US,D,20220314,000000,183.29,187,167.04,172.4,2348437,0
+BILL.US,D,20220315,000000,173.53,177.92,166.08,175.42,2467957,0
+BILL.US,D,20220316,000000,180.56,200.7,180.1,198.28,3005436,0
+BILL.US,D,20220317,000000,192.45,210.68,191.39,209.73,1651172,0
+BILL.US,D,20220318,000000,206.11,227.76,205.31,224.83,3220322,0
+BILL.US,D,20220321,000000,219.22,228.78,213.51,221.93,1752257,0
+BILL.US,D,20220322,000000,221.57,237.75,219.18,229.39,1700575,0
+BILL.US,D,20220323,000000,226.46,239.37,218.8001,233.82,1481734,0
+BILL.US,D,20220324,000000,233.81,238.6,225.69,236.44,1366877,0
+BILL.US,D,20220325,000000,237.64,238,212.99,219.57,1650901,0
+BILL.US,D,20220328,000000,220.89,232.19,218.205,231.77,1292875,0
+BILL.US,D,20220329,000000,235.11,243.95,230.01,241.07,1231174,0
+BILL.US,D,20220330,000000,238.27,241.68,230.29,232.15,1204427,0
+BILL.US,D,20220331,000000,233.56,238,226.74,226.79,1196453,0
+BILL.US,D,20220401,000000,223.12,238.7097,220.59,232.5,1356458,0
+BILL.US,D,20220404,000000,232.18,244.89,232.03,243.15,1199325,0
+BILL.US,D,20220405,000000,243.99,243.99,221.87,225.27,1536285,0
+BILL.US,D,20220406,000000,219.04,222.61,205.675,212.86,1783734,0
+BILL.US,D,20220407,000000,211.31,218,199.72,205.66,1834633,0
+BILL.US,D,20220408,000000,202.81,207.41,199.72,200.32,1045389,0
+BILL.US,D,20220411,000000,196.96,205.855,192.86,202.32,1210513,0
+BILL.US,D,20220412,000000,207.37,217.91,198.775,200.54,1373262,0
+BILL.US,D,20220413,000000,198.27,210.99,198.19,209.57,952329,0
+BILL.US,D,20220414,000000,208.3,208.98,195.891,196.01,1136413,0
+BILL.US,D,20220418,000000,194.09,194.87,186.19,192.22,1228846,0
+BILL.US,D,20220419,000000,194.78,209.74,193.6406,206.82,1744666,0
+BILL.US,D,20220420,000000,207.94,209.13,192.21,195.66,1511499,0
+BILL.US,D,20220421,000000,199.52,205.92,177.56,178.28,2083939,0
+BILL.US,D,20220422,000000,178.99,186,171.58,172.53,1342228,0
+BILL.US,D,20220425,000000,173.98,184.82,171.16,182.9,1503789,0
+BILL.US,D,20220426,000000,181.59,183.3112,172.24,174.03,1306758,0
+BILL.US,D,20220427,000000,174.19,181.34,169.73,172.82,1415034,0
+BILL.US,D,20220428,000000,175.97,186.36,170.905,182.7,1474329,0
+BILL.US,D,20220429,000000,180.61,189.97,169.94,170.71,1881302,0
+BILL.US,D,20220502,000000,168,178.94,165.6,175.75,2239790,0
+BILL.US,D,20220503,000000,173.78,176.76,162.27,168.18,2519795,0
+BILL.US,D,20220504,000000,170.05,176.62,150.975,175.45,4354241,0
+BILL.US,D,20220505,000000,170.23,173.765,145.72,152.24,6315060,0
+BILL.US,D,20220506,000000,125.16,134.99,109.09,121,9613646,0
+BILL.US,D,20220509,000000,118.73,118.73,105.71,107.91,6327336,0
+BILL.US,D,20220510,000000,111.25,117.48,97.59,107.24,5053916,0
+BILL.US,D,20220511,000000,105.96,113.1,96.29,97.45,3603223,0
+BILL.US,D,20220512,000000,95.09,104.82,89.87,99.99,4010829,0
+BILL.US,D,20220513,000000,104.66,120.09,104.5,118.54,4909667,0
+BILL.US,D,20220516,000000,115.74,120.35,108.205,109.4,1997825,0
+BILL.US,D,20220517,000000,113.86,117.14,105.19,108.37,4027277,0
+BILL.US,D,20220518,000000,106.69,111.08,100.4453,101.63,2073179,0
+BILL.US,D,20220519,000000,103.33,121.5,101.7772,114.42,4893456,0
+BILL.US,D,20220520,000000,119.36,121.58,109.83,118.63,3840375,0
+BILL.US,D,20220523,000000,115.31,121.775,110.52,114.66,2899107,0
+BILL.US,D,20220524,000000,111.22,111.22,100.08,104.32,2474129,0
+BILL.US,D,20220525,000000,104.5,113.31,103.01,111.74,1916921,0
+BILL.US,D,20220526,000000,108.33,117.68,107.79,116.2,1559940,0
+BILL.US,D,20220527,000000,117.84,125.39,117.84,125.3,2391522,0
+BILL.US,D,20220531,000000,124.84,128,116.08,118.24,2853323,0
+BILL.US,D,20220601,000000,119.79,123.47,113.26,115.67,1334471,0
+BILL.US,D,20220602,000000,116.47,128.95,116.355,127.16,2332412,0
+BILL.US,D,20220603,000000,123.99,130.51,121.564,127.39,2126209,0
+BILL.US,D,20220606,000000,130,132.47,124.76,129.15,2519395,0
+BILL.US,D,20220607,000000,126.7,136.37,125.52,136.22,1868939,0
+BILL.US,D,20220608,000000,134.17,139.82,132.605,135.02,1790161,0
+BILL.US,D,20220609,000000,131.94,136.29,127.26,128.04,1364332,0
+BILL.US,D,20220610,000000,124.63,124.71,114.35,117.85,1925036,0
+BILL.US,D,20220613,000000,108.56,112.26,102.08,105.8,2249214,0
+BILL.US,D,20220614,000000,105,109.12,103.732,105.97,1628150,0
+BILL.US,D,20220615,000000,108.55,115.94,107.25,113.31,1244057,0
+BILL.US,D,20220616,000000,111,113.23,103.12,104.87,1576345,0
+BILL.US,D,20220617,000000,104.45,112.45,104.45,109.47,2060340,0
+BILL.US,D,20220621,000000,111.28,117.54,111.25,112.81,1245180,0
+BILL.US,D,20220622,000000,109.73,119.8,109.63,112.89,1762486,0
+BILL.US,D,20220623,000000,114.02,124.95,111.72,124.56,2944337,0
+BILL.US,D,20220624,000000,126.22,131.74,124.55,130.48,3906640,0
+BILL.US,D,20220627,000000,129.15,130.42,122.78,124.82,1417137,0
+BILL.US,D,20220628,000000,125.13,126.89,113.445,115.54,1161210,0
+BILL.US,D,20220629,000000,115.5,117.79,111.26,114.55,1255417,0
+BILL.US,D,20220630,000000,112.34,113.1461,104.14,109.94,1556792,0
+BILL.US,D,20220701,000000,111.7,115.4089,109.0614,113.69,1626605,0
+BILL.US,D,20220705,000000,112,127.71,111.638,126.45,2102540,0
+BILL.US,D,20220706,000000,126.03,130.52,122.26,123.39,1804847,0
+BILL.US,D,20220707,000000,122.75,132.25,122.75,131.78,1523654,0
+BILL.US,D,20220708,000000,128.48,134.23,125.635,129.89,1123423,0
+BILL.US,D,20220711,000000,128.74,128.74,121.05,126.12,1421663,0
+BILL.US,D,20220712,000000,127.98,132.28,120.56,122.43,1485690,0
+BILL.US,D,20220713,000000,118.86,125.76,115.22,122.41,1314103,0
+BILL.US,D,20220714,000000,121.02,121.02,113.93,117.2,1149679,0
+BILL.US,D,20220715,000000,119.38,123.095,116.55,122.22,963325,0
+BILL.US,D,20220718,000000,124.12,129.16,123.7601,125.16,977600,0
+BILL.US,D,20220719,000000,127.47,128.49,121.75,126.32,1172422,0
+BILL.US,D,20220720,000000,127.48,139.93,127.34,138.75,1790102,0
+BILL.US,D,20220721,000000,137.7,141.75,135.26,137.88,1100696,0
+BILL.US,D,20220722,000000,137.06,140.29,127,129.57,1243591,0
+BILL.US,D,20220725,000000,129.06,129.605,123.4,125.75,1066432,0
+BILL.US,D,20220726,000000,122.5,122.66,118.17,120.2,1403695,0
+BILL.US,D,20220727,000000,125.37,130.05,122.24,128.85,1029759,0
+BILL.US,D,20220728,000000,128.01,132.5,123.13,132.4,900393,0
+BILL.US,D,20220729,000000,132.58,136.8,129.43,135.08,1184407,0
+BILL.US,D,20220801,000000,134.76,139.31,129.48,134.67,1080223,0
+BILL.US,D,20220802,000000,131.55,139.735,131.03,136.35,1275788,0
+BILL.US,D,20220803,000000,137.59,143.66,135.91,143.41,1340264,0
+BILL.US,D,20220804,000000,140.81,143.08,136.43,141.44,1096512,0
+BILL.US,D,20220805,000000,136,144.87,134.37,142.46,1472934,0
+BILL.US,D,20220808,000000,143.81,154.775,143.81,147.93,1433653,0
+BILL.US,D,20220809,000000,145.32,147.5,141.06,144.92,1359406,0
+BILL.US,D,20220810,000000,153.98,162.72,152.68,162.51,2010766,0
+BILL.US,D,20220811,000000,164.78,167.62,148.785,150.57,2855206,0
+BILL.US,D,20220812,000000,154.52,158.5,151.13,157.64,1480193,0
+BILL.US,D,20220815,000000,155.88,160.9,154.08,159.47,1556275,0
+BILL.US,D,20220816,000000,157.11,157.54,149.59,154.64,2013652,0
+BILL.US,D,20220817,000000,150,152.57,147.76,151.38,2286722,0
+BILL.US,D,20220818,000000,151.01,151.28,145.58,149.4,4019665,0
+BILL.US,D,20220819,000000,174.4,177.7099,165.66,174.29,9855316,0
+BILL.US,D,20220822,000000,169.98,170,160.69,162.91,3812214,0
+BILL.US,D,20220823,000000,165.06,173.3,162.17,163.9,2125709,0
+BILL.US,D,20220824,000000,163.24,173.99,163.01,172.13,2202612,0
+BILL.US,D,20220825,000000,174.66,177.75,170.63,177.31,1541599,0
+BILL.US,D,20220826,000000,179,179.85,165.77,167.66,1613546,0
+BILL.US,D,20220829,000000,165,169.17,162.22,162.69,1580818,0
+BILL.US,D,20220830,000000,165.75,169.715,161.18,166.28,1261509,0
+BILL.US,D,20220831,000000,167.53,171.99,160.58,161.88,1803843,0
+BILL.US,D,20220901,000000,158.25,159.21,148.31,149.87,3487653,0
+BILL.US,D,20220902,000000,153.24,155.65,146.47,149.64,1977571,0
+BILL.US,D,20220906,000000,149.83,151.06,143.45,148.91,1630755,0
+BILL.US,D,20220907,000000,148,156.98,147.53,156.38,1396536,0
+BILL.US,D,20220908,000000,153.75,161.81,153.2695,161.45,1319629,0
+BILL.US,D,20220909,000000,163.46,169.1,163.4,167.39,1337423,0
+BILL.US,D,20220912,000000,172.71,175.54,167.56,172.35,3040448,0
+BILL.US,D,20220913,000000,160,164.85,158.85,162.34,1824552,0
+BILL.US,D,20220914,000000,163.35,163.8,158.75,163.12,1358367,0
+BILL.US,D,20220915,000000,160.06,168.6712,157.99,158.84,1679471,0
+BILL.US,D,20220916,000000,155.42,155.89,148.41,149.16,2382302,0
+BILL.US,D,20220919,000000,146.13,148.6,143.45,144.03,2469677,0
+BILL.US,D,20220920,000000,142.26,144.58,140.52,142.06,1432957,0
+BILL.US,D,20220921,000000,143.43,146.99,137.76,138.52,1630493,0
+BILL.US,D,20220922,000000,137.46,139.05,129.01,130.14,1859879,0
+BILL.US,D,20220923,000000,127.37,129.525,122.39,125.74,2317074,0
+BILL.US,D,20220926,000000,125.38,130.23,124.29,124.31,1542178,0
+BILL.US,D,20220927,000000,128.7,131.39,125.85,128.73,1459689,0
+BILL.US,D,20220928,000000,129,135.815,128.135,133.68,2126892,0
+BILL.US,D,20220929,000000,129.14,140.27,126.06,135.22,4896843,0
+BILL.US,D,20220930,000000,132.48,139.255,131.25,132.37,1659936,0
+BILL.US,D,20221003,000000,133.6,139.69,132.23,138.18,1744462,0
+BILL.US,D,20221004,000000,143.8,152.26,143.09,150.06,3350204,0
+BILL.US,D,20221005,000000,146.75,151.58,143.29,150.51,1230708,0
+BILL.US,D,20221006,000000,149.98,154.12,147.08,148.32,1243031,0
+BILL.US,D,20221007,000000,143.35,143.505,137.4735,138.54,1413500,0
+BILL.US,D,20221010,000000,137.95,138.74,126.34,129.01,1882303,0
+BILL.US,D,20221011,000000,127.2,128.68,119.43,124.22,2180243,0
+BILL.US,D,20221012,000000,124.05,125.25,119.16,123.36,1444035,0
+BILL.US,D,20221013,000000,116.34,125.55,112.255,122.53,1841335,0
+BILL.US,D,20221014,000000,125.18,127.58,117.1525,118.37,1341772,0
+BILL.US,D,20221017,000000,123,128.68,123,125.18,1579380,0
+BILL.US,D,20221018,000000,132.55,136.46,127.59,131.79,1755528,0
+BILL.US,D,20221019,000000,127.83,131.82,124.75,126.34,1417986,0
+BILL.US,D,20221020,000000,124.45,133.14,124.45,127.37,1261771,0
+BILL.US,D,20221021,000000,126.11,128.48,120.8,128.38,1337028,0
+BILL.US,D,20221024,000000,127.75,128.3,121.62,126.5,1080664,0
+BILL.US,D,20221025,000000,129.01,135.1,128.43,133.8,1724755,0
+BILL.US,D,20221026,000000,129.201,138.075,128.375,128.96,1380484,0
+BILL.US,D,20221027,000000,130.75,136.88,130.67,134.46,2035625,0
+BILL.US,D,20221028,000000,132.87,136.655,128.2,133.98,1305801,0
+BILL.US,D,20221031,000000,132.43,134.91,131.61,133.36,1331097,0
+BILL.US,D,20221101,000000,138.56,139,130.37,130.44,1461946,0
+BILL.US,D,20221102,000000,130,130.29,116,116.52,3638214,0
+BILL.US,D,20221103,000000,115.96,123.27,113.89,116.13,3547616,0
+BILL.US,D,20221104,000000,114,114.5,98.35,106.33,8257300,0
+BILL.US,D,20221107,000000,107.68,107.8,100.59,104.42,3455350,0
+BILL.US,D,20221108,000000,105.39,107.9029,100.3741,104.25,2301986,0
+BILL.US,D,20221109,000000,101.98,102.7964,97.37,99.36,2616466,0
+BILL.US,D,20221110,000000,112.02,120.15,111.73,120.14,4497861,0
+BILL.US,D,20221111,000000,119.65,130.3,119.04,125.38,2649452,0
+BILL.US,D,20221114,000000,123.43,125.76,117.64,123.11,2308958,0
+BILL.US,D,20221115,000000,127.82,133.09,126,129.85,2198262,0
+BILL.US,D,20221116,000000,126.85,128.99,122.22,124.75,1371162,0
+BILL.US,D,20221117,000000,119.68,121.38,115.52,117.69,2341100,0
+BILL.US,D,20221118,000000,119,119.64,112.51,113.31,1666898,0
+BILL.US,D,20221121,000000,110.77,111.8,107.95,111.08,1715916,0
+BILL.US,D,20221122,000000,111,114.8,108.9573,114.78,1566980,0
+BILL.US,D,20221123,000000,115.19,122.82,113.93,121.47,1384182,0
+BILL.US,D,20221125,000000,120.37,121.76,118.58,121.47,372534,0
+BILL.US,D,20221128,000000,119.86,123.1899,115.61,115.61,1497474,0
+BILL.US,D,20221129,000000,116.8,117.34,112.3,114.67,1479134,0
+BILL.US,D,20221130,000000,113.64,120.815,110.86,120.42,2096603,0
+BILL.US,D,20221201,000000,119.52,127.72,118.73,123.64,1499154,0
+BILL.US,D,20221202,000000,119.63,123.771,118.595,121.6,1273719,0
+BILL.US,D,20221205,000000,120.46,121.7,110.07,110.45,1376527,0
+BILL.US,D,20221206,000000,111,111.44,105.59,106.67,1896192,0
+BILL.US,D,20221207,000000,107.07,110.77,105.43,110.56,1771603,0
+BILL.US,D,20221208,000000,111.86,119.48,109.99,115.41,1721819,0
+BILL.US,D,20221209,000000,114.4,116.71,111.5,111.85,999822,0
+BILL.US,D,20221212,000000,112.76,119.22,112.2,117.82,1256930,0
+BILL.US,D,20221213,000000,126,128.39,117.44,118.81,1785013,0
+BILL.US,D,20221214,000000,118,126,118,123.86,2324715,0
+BILL.US,D,20221215,000000,118.61,122.22,112.28,112.76,1778202,0
+BILL.US,D,20221216,000000,111.52,113.575,108.37,111.21,1538669,0
+BILL.US,D,20221219,000000,110.59,110.98,104.96,106.17,1480863,0
+BILL.US,D,20221220,000000,104.05,108.92,103.91,107.46,1202214,0
+BILL.US,D,20221221,000000,108.69,112.46,106.01,108.48,2017053,0
+BILL.US,D,20221222,000000,106.69,106.69,102.6,104.71,1346996,0
+BILL.US,D,20221223,000000,103.56,104.46,101.6901,103.74,800744,0
+BILL.US,D,20221227,000000,102.48,103.9,99.66,103.17,2025964,0
+BILL.US,D,20221228,000000,102.74,104.3725,101.65,102.91,1971317,0
+BILL.US,D,20221229,000000,104.49,110.205,103.299,108.84,1577593,0
+BILL.US,D,20221230,000000,106.14,109.71,106.14,108.96,1104456,0
+BILL.US,D,20230103,000000,111.61,112.97,107.48,109.26,1969394,0
+BILL.US,D,20230104,000000,111.42,112.12,106.935,107.24,1319975,0
+BILL.US,D,20230105,000000,105.01,105.155,96.67,96.98,2453212,0
+BILL.US,D,20230106,000000,97.67,98.81,91.82,94.49,3456241,0
+BILL.US,D,20230109,000000,96.29,103.52,95.545,100.39,2081424,0
+BILL.US,D,20230110,000000,99.47,101.83,96.8,101.65,1325936,0
+BILL.US,D,20230111,000000,101.76,103.8999,99.01,102.4,2028149,0
+BILL.US,D,20230112,000000,103.05,104.63,95.785,104.31,1949513,0
+BILL.US,D,20230113,000000,101.57,103.63,99.8601,103.31,1452224,0
+BILL.US,D,20230117,000000,102.78,107.76,100.81,106.55,1986629,0
+BILL.US,D,20230118,000000,108.19,109.54,103.22,103.58,1785412,0
+BILL.US,D,20230119,000000,102.07,103.3799,99.26,99.72,1231805,0
+BILL.US,D,20230120,000000,100.5,104.88,99.9001,104.05,1351412,0
+BILL.US,D,20230123,000000,104.74,110.62,103.52,109.93,2185484,0
+BILL.US,D,20230124,000000,110.5,111.99,107.5,108.66,1574291,0
+BILL.US,D,20230125,000000,104.4,106.76,100.39,106.71,2221576,0
+BILL.US,D,20230126,000000,109.91,113.49,107.83,113.43,1791033,0
+BILL.US,D,20230127,000000,112.63,121.15,112.63,119.91,2387938,0
+BILL.US,D,20230130,000000,117.17,118.83,112.71,113.29,2649718,0
+BILL.US,D,20230131,000000,114.5,116,112.33,115.62,2198296,0
+BILL.US,D,20230201,000000,116.54,120.575,113,119.16,2603105,0
+BILL.US,D,20230202,000000,123.84,132.13,123.84,128.91,5716553,0
+BILL.US,D,20230203,000000,97.74,103.5999,91.0001,94.51,21534948,0
+BILL.US,D,20230206,000000,93.01,97.97,92.61,95.33,5747550,0
+BILL.US,D,20230207,000000,94,101.95,92.85,101.07,4850953,0
+BILL.US,D,20230208,000000,100.95,106.96,100.56,102.05,3510650,0
+BILL.US,D,20230209,000000,102.87,104.435,97.57,97.75,2819626,0
+BILL.US,D,20230210,000000,96.88,97.41,91.24,94.95,4538812,0
+BILL.US,D,20230213,000000,95,96.05,92.75,94.42,2084316,0
+BILL.US,D,20230214,000000,94.81,98.9,93.29,97.06,2165662,0
+BILL.US,D,20230215,000000,96.54,103.24,95.04,103.04,2569515,0
+BILL.US,D,20230216,000000,99.73,101.82,96.34,96.51,2309253,0
+BILL.US,D,20230217,000000,95.6,95.83,92.3,93.3,2509510,0
+BILL.US,D,20230221,000000,91,93.475,90.38,90.87,2396450,0
+BILL.US,D,20230222,000000,91.55,92.34,89.64,89.9,1740874,0
+BILL.US,D,20230223,000000,90.88,91.015,86.59,89.5,2057058,0
+BILL.US,D,20230224,000000,87.55,87.56,84.96,85.99,2655275,0
+BILL.US,D,20230227,000000,87.25,87.25,85,85.06,1909167,0
+BILL.US,D,20230228,000000,84.84,86.2,84.37,84.63,2127237,0
+BILL.US,D,20230301,000000,85.02,85.91,83.58,84.18,2048854,0
+BILL.US,D,20230302,000000,83.02,88.17,82.81,87.95,2014131,0
+BILL.US,D,20230303,000000,88.72,90.9,88.6152,90.55,1578967,0
+BILL.US,D,20230306,000000,90,91.915,88.72,88.77,1309105,0
+BILL.US,D,20230307,000000,88.7,89.91,83.8,84.33,2828058,0
+BILL.US,D,20230308,000000,83.63,84.57,81.82,82.9,2351633,0
+BILL.US,D,20230309,000000,82.8,84.49,80.19,80.32,2413239,0
+BILL.US,D,20230310,000000,80.02,80.44,68.33,68.35,9574420,0
+BILL.US,D,20230313,000000,72.61,76.1,68.3,73.82,6315299,0
+BILL.US,D,20230314,000000,75,76.86,73.4301,74.28,4519892,0
+BILL.US,D,20230315,000000,73.6,76.72,72.31,76.51,3910674,0
+BILL.US,D,20230316,000000,76.91,78.31,75.345,76.63,3501539,0
+BILL.US,D,20230317,000000,76.17,76.59,72.7101,73.64,2281384,0
+BILL.US,D,20230320,000000,72.57,73.745,71.45,73.5,2180534,0
+BILL.US,D,20230321,000000,74.3,78.49,74.2592,78.43,2501154,0
+BILL.US,D,20230322,000000,78.4,78.8,73.92,74,2043875,0
+BILL.US,D,20230323,000000,74.34,76.65,70.69,72.24,2194690,0
+BILL.US,D,20230324,000000,71.25,71.385,68.545,69.24,2782737,0
+BILL.US,D,20230327,000000,70.735,71.89,69.44,70.95,1238651,0
+BILL.US,D,20230328,000000,70.92,72.52,70.25,72.11,1663563,0
+BILL.US,D,20230329,000000,73.3,74.79,71.64,74.32,1516769,0
+BILL.US,D,20230330,000000,75.95,76.98,75,76.59,1941598,0
+BILL.US,D,20230331,000000,77.09,82.15,76.89,81.14,2904153,0
+BILL.US,D,20230403,000000,79.64,80.26,77.51,79.46,1951444,0
+BILL.US,D,20230404,000000,80.21,80.8,79.19,79.98,2103842,0
+BILL.US,D,20230405,000000,79.27,79.27,73.2901,74.89,2014567,0
+BILL.US,D,20230406,000000,74.19,75.65,72.51,75.08,1794877,0
+BILL.US,D,20230410,000000,73.63,74.91,71.8758,74.84,1131436,0
+BILL.US,D,20230411,000000,74.5,77.53,73.21,77.2,1634647,0
+BILL.US,D,20230412,000000,79.32,79.805,74.09,74.8,1880578,0
+BILL.US,D,20230413,000000,75.98,77.43,75.31,76.42,1508374,0
+BILL.US,D,20230414,000000,76.03,77.09,74.6801,75.51,1651747,0
+BILL.US,D,20230417,000000,75.4,78,74.795,77.96,1418369,0
+BILL.US,D,20230418,000000,79.19,79.19,76.93,78.35,1263887,0
+BILL.US,D,20230419,000000,77.16,77.95,74.67,77.65,1408601,0
+BILL.US,D,20230420,000000,75.49,78.12,75.24,76.68,1190369,0
+BILL.US,D,20230421,000000,78.49,79.64,77.19,79.41,1932594,0
+BILL.US,D,20230424,000000,78.84,79.73,76.22,76.58,1164399,0
+BILL.US,D,20230425,000000,74.99,75.51,72.04,73.04,2128166,0
+BILL.US,D,20230426,000000,74.7,78.67,74.59,75.95,2375824,0
+BILL.US,D,20230427,000000,77.3,78.66,76.17,78.34,1303444,0
+BILL.US,D,20230428,000000,77,78.7,75.4501,76.81,2347918,0
+BILL.US,D,20230501,000000,76.2,78.35,74.88,77.47,1541513,0
+BILL.US,D,20230502,000000,76.67,77.65,75.5,75.69,1820215,0
+BILL.US,D,20230503,000000,76.14,81.285,75.5,78.63,2699179,0
+BILL.US,D,20230504,000000,79.97,82.56,79.45,79.91,3521596,0
+BILL.US,D,20230505,000000,94.83,99.89,89.75,94.04,8362019,0
+BILL.US,D,20230508,000000,95.24,97.4,92.91,97.35,2703932,0
+BILL.US,D,20230509,000000,95.52,99.1,95.52,96.31,2239149,0
+BILL.US,D,20230510,000000,98.13,101.27,97.67,99.15,1884374,0
+BILL.US,D,20230511,000000,98.53,99.995,95.35,99.52,1788427,0
+BILL.US,D,20230512,000000,98.89,98.89,93.34,93.7,2154783,0
+BILL.US,D,20230515,000000,93.96,99.55,93.66,97.69,1976028,0
+BILL.US,D,20230516,000000,96.61,96.99,93.22,94.2,1509744,0
+BILL.US,D,20230517,000000,94.58,97.4197,94.58,96.32,1202938,0
+BILL.US,D,20230518,000000,96.79,98.19,95.46,97.69,1462993,0
+BILL.US,D,20230519,000000,97.57,97.6088,94.22,94.66,1327207,0
+BILL.US,D,20230522,000000,94.25,99.71,93.58,99.66,1779175,0
+BILL.US,D,20230523,000000,98.59,101.39,96.53,96.76,1696056,0
+BILL.US,D,20230524,000000,95.45,97.92,94.9001,97.67,1244160,0
+BILL.US,D,20230525,000000,99.78,100.87,94.26,95.11,1794650,0
+BILL.US,D,20230526,000000,95.83,99.87,95.33,98.27,1712620,0
+BILL.US,D,20230530,000000,99.99,102.82,97.89,98.32,1624589,0
+BILL.US,D,20230531,000000,97.25,103.79,96.74,103.58,2077116,0
+BILL.US,D,20230601,000000,100.53,105.15,100.1462,103.99,1349646,0
+BILL.US,D,20230602,000000,106.31,108.49,105.55,107.46,1786697,0
+BILL.US,D,20230605,000000,105.69,112.5033,105.3476,111.49,2292998,0
+BILL.US,D,20230606,000000,110.9,117.88,110.5,117.09,2606257,0
+BILL.US,D,20230607,000000,117.51,118.82,110.71,111.03,2450443,0
+BILL.US,D,20230608,000000,109.66,116.52,109.3,115.9,1522232,0
+BILL.US,D,20230609,000000,117.2,118.63,114.805,115.26,1318589,0
+BILL.US,D,20230612,000000,111.75,116.285,111.13,115.51,2044659,0
+BILL.US,D,20230613,000000,118,119.52,116.91,118.13,1551154,0
+BILL.US,D,20230614,000000,117.16,117.73,112.84,114.24,1693902,0
+BILL.US,D,20230615,000000,112.76,115.81,111.6,114.47,1417087,0
+BILL.US,D,20230616,000000,114.52,115.0929,110.105,111.26,2161600,0
+BILL.US,D,20230620,000000,110,112.94,109.53,111.81,1351487,0
+BILL.US,D,20230621,000000,111.24,111.91,106.42,108.63,1171852,0
+BILL.US,D,20230622,000000,107.8,110.03,107.3,109.85,962142,0
+BILL.US,D,20230623,000000,107.84,109.03,107,108.19,1064572,0
+BILL.US,D,20230626,000000,107.47,111.22,106.5908,108.26,1028249,0
+BILL.US,D,20230627,000000,110.36,115.93,110.03,114.85,2334997,0
+BILL.US,D,20230628,000000,113.78,119.58,113.7,118.72,1943594,0
+BILL.US,D,20230629,000000,120,120,115.22,116.12,1488985,0
+BILL.US,D,20230630,000000,118,119,116.45,116.85,1309874,0
+BILL.US,D,20230703,000000,117.12,118.98,116.01,116.94,676302,0
+BILL.US,D,20230705,000000,116.52,116.55,114.23,115.65,1199068,0
+BILL.US,D,20230706,000000,116.07,116.525,111.85,115.03,1218424,0
+BILL.US,D,20230707,000000,114.72,117.745,114.33,115.6,1166177,0
+BILL.US,D,20230710,000000,113.54,119.7,113.51,118.57,1048385,0
+BILL.US,D,20230711,000000,119.99,121.95,118.07,121.61,1455004,0
+BILL.US,D,20230712,000000,125.53,126.3765,120.05,121.48,1297841,0
+BILL.US,D,20230713,000000,124.21,127.8,122.614,127.06,1486955,0
+BILL.US,D,20230714,000000,127.23,128.045,123.96,125.05,1253882,0
+BILL.US,D,20230717,000000,125.56,130.93,124.65,130.17,1482382,0
+BILL.US,D,20230718,000000,131.79,135.93,130.46,135.52,1634841,0
+BILL.US,D,20230719,000000,136.67,139.5,131.83,132.83,1822155,0
+BILL.US,D,20230720,000000,130.5,131.58,127.36,129.27,1315051,0
+BILL.US,D,20230721,000000,130.91,131.55,122.5924,124.88,2074600,0
+BILL.US,D,20230724,000000,125.7,126.43,123.01,124.25,1053700,0
+BILL.US,D,20230725,000000,126.17,126.75,123.84,124.6,949258,0
+BILL.US,D,20230726,000000,124.6,124.6,121.26,121.86,1229717,0
+BILL.US,D,20230727,000000,124.6,124.72,119.23,120.12,1020018,0
+BILL.US,D,20230728,000000,123.29,126,122,124.62,1230215,0
+BILL.US,D,20230731,000000,122.22,127.64,121.995,125.34,1332037,0
+BILL.US,D,20230801,000000,124.26,125.61,123.04,124.83,1156819,0
+BILL.US,D,20230802,000000,121.33,121.64,115.39,117.46,1682316,0
+BILL.US,D,20230803,000000,116.34,116.93,113.37,115.31,1454559,0
+BILL.US,D,20230804,000000,116.84,119.2,114.53,115.32,1376987,0
+BILL.US,D,20230807,000000,115.29,115.94,110.45,112.19,1522434,0
+BILL.US,D,20230808,000000,108.14,109.91,107.18,109.22,2027861,0
+BILL.US,D,20230809,000000,108.75,110.53,106.88,107.65,1102916,0
+BILL.US,D,20230810,000000,109,109.695,104.76,105.33,1391521,0
+BILL.US,D,20230811,000000,104.08,106.33,103.26,105.51,978337,0
+BILL.US,D,20230814,000000,104.16,105.93,102.55,104.93,1415152,0
+BILL.US,D,20230815,000000,103.69,104.68,101.78,102.04,1907208,0
+BILL.US,D,20230816,000000,101.45,106.845,101.45,104.95,2668062,0
+BILL.US,D,20230817,000000,104.49,105.48,101.35,101.56,3138549,0
+BILL.US,D,20230818,000000,94.55,111.91,94.0301,110.97,8844439,0
+BILL.US,D,20230821,000000,111.8,113.31,106.76,107.53,3293671,0
+BILL.US,D,20230822,000000,108.89,110.25,107.31,108.61,1428991,0
+BILL.US,D,20230823,000000,108,110.19,105.68,109.61,1686335,0
+BILL.US,D,20230824,000000,111,111,103.7401,105.07,1612003,0
+BILL.US,D,20230825,000000,104.13,106.73,102.64,105.26,1366295,0
+BILL.US,D,20230828,000000,106.5,108.23,105.5,107.12,1055910,0
+BILL.US,D,20230829,000000,106.15,111.72,105.38,111.65,1460391,0
+BILL.US,D,20230830,000000,111.1,114.96,110.12,114.88,1362259,0
+BILL.US,D,20230831,000000,115.5,117.66,114.59,115.3,1481497,0
+BILL.US,D,20230901,000000,115.63,118.735,115.63,116.45,1187685,0
+BILL.US,D,20230905,000000,115,118.25,114.27,118.2,1233843,0
+BILL.US,D,20230906,000000,117.79,119.32,115.12,116.61,985257,0
+BILL.US,D,20230907,000000,113.62,117.549,113.08,116.93,937247,0
+BILL.US,D,20230908,000000,117.24,118.96,115.98,116.02,998848,0
+BILL.US,D,20230911,000000,116.5,117.5589,114.855,116.51,1060637,0
+BILL.US,D,20230912,000000,114.7,117.98,114.5,116.21,945984,0
+BILL.US,D,20230913,000000,115.04,115.9165,111,112.72,1627003,0
+BILL.US,D,20230914,000000,113.39,114.29,110.1646,111.41,1098540,0
+BILL.US,D,20230915,000000,111.05,111.3,108.69,109.43,1504124,0
+BILL.US,D,20230918,000000,108.5,109.07,106.4,106.54,1336950,0
+BILL.US,D,20230919,000000,105.97,106.26,103.0463,103.71,1564858,0
+BILL.US,D,20230920,000000,104.09,106.98,103.52,103.67,1114944,0
+BILL.US,D,20230921,000000,101.84,102.25,99.6,100.21,1406410,0
+BILL.US,D,20230922,000000,101.74,102.34,99.8401,100.21,1030849,0
+BILL.US,D,20230925,000000,99.5,100.8,98.67,99.64,1613937,0
+BILL.US,D,20230926,000000,98.86,99.8,97,97.91,1615217,0
+BILL.US,D,20230927,000000,98.87,101.125,97.05,99.2,2847562,0
+BILL.US,D,20230928,000000,98.35,106.82,98.35,104.26,2668728,0
+BILL.US,D,20230929,000000,105.98,109.86,105.98,108.57,2109583,0
+BILL.US,D,20231002,000000,108.45,109.98,107.32,108.74,1206871,0
+BILL.US,D,20231003,000000,107.39,108.11,101.945,102.43,1316606,0
+BILL.US,D,20231004,000000,103.7,105.59,101.87644,104.59,1409685,0
+BILL.US,D,20231005,000000,104.14,105.88,101.675,105.43,1448756,0
+BILL.US,D,20231006,000000,103.69,112.95,103.69,112.12,2551308,0
+BILL.US,D,20231009,000000,110.3,113.34,109.18,112.55,1425067,0
+BILL.US,D,20231010,000000,112.69,117.06,112.65,114.09,1296380,0
+BILL.US,D,20231011,000000,115.22,116.6437,113.42,114.61,874466,0
+BILL.US,D,20231012,000000,116.77,118.69,113.805,115.71,1666174,0
+BILL.US,D,20231013,000000,114.49,116.31,109.7,110.73,1489549,0
+BILL.US,D,20231016,000000,110.77,113.57,107.6,112.17,905030,0
+BILL.US,D,20231017,000000,110.01,113.01,109.81,110.11,1893183,0
+BILL.US,D,20231018,000000,108.38,109.345,103.59,103.64,1889971,0
+BILL.US,D,20231019,000000,105.29,107.08,102.43,102.5,1992073,0
+BILL.US,D,20231020,000000,102.29,103.98,99.415,101,1686377,0
+BILL.US,D,20231023,000000,99.4,103.83,98.65,101.94,1541860,0
+BILL.US,D,20231024,000000,103.67,105.805,101.2,101.46,1210863,0
+BILL.US,D,20231025,000000,100.1,101,91.8301,92.35,3368125,0
+BILL.US,D,20231026,000000,92.4,93.48,88.0913,90.19,2720642,0
+BILL.US,D,20231027,000000,91.23,91.75,89.09,89.52,1484096,0
+BILL.US,D,20231030,000000,90.84,91.4719,86.29,89.71,2154265,0
+BILL.US,D,20231031,000000,90.55,93.07,89.07,91.29,2693846,0
+BILL.US,D,20231101,000000,90.22,90.52,86.53,88.26,2787603,0
+BILL.US,D,20231102,000000,90.72,93.16,88.73,89.47,6504343,0
+BILL.US,D,20231103,000000,64.05,67.49,58.15,66.93,20830957,0
+BILL.US,D,20231106,000000,67.11,71.2,61.27,61.44,8100469,0
+BILL.US,D,20231107,000000,62.86,63.7,61.75,63.2,4396223,0
+BILL.US,D,20231108,000000,63.08,63.73,62.06,62.19,3286191,0
+BILL.US,D,20231109,000000,54.32,59.1399,51.9401,56.02,20031483,0
+BILL.US,D,20231110,000000,56.19,56.49,53.38,56.48,5106700,0
+BILL.US,D,20231113,000000,56.4,57.4798,55.52,57,3166154,0
+BILL.US,D,20231114,000000,58.15,59.35,57.24,57.79,4598055,0
+BILL.US,D,20231115,000000,58.1,61.42,57.5501,59.64,3634425,0
+BILL.US,D,20231116,000000,60.2,61.7,58.5001,60.87,3753120,0
+BILL.US,D,20231117,000000,61.6,63.78,61,63.72,3890793,0
+BILL.US,D,20231120,000000,63.51,65.89,63.03,64.6,3179125,0
+BILL.US,D,20231121,000000,63.88,65.09,62.56,62.85,2556072,0
+BILL.US,D,20231122,000000,63.41,64.59,62.51,63.62,1691427,0
+BILL.US,D,20231124,000000,63.53,64.75,63.01,63.85,870691,0
+BILL.US,D,20231127,000000,63.23,65.44,63.17,64.15,1687095,0
+BILL.US,D,20231128,000000,63.56,66.14,63.52,65.58,1717567,0
+BILL.US,D,20231129,000000,66.5,68.85,66.07,67.94,2293841,0
+BILL.US,D,20231130,000000,68.14,68.475,64.62,65.47,3127713,0
+BILL.US,D,20231201,000000,65.74,68.11,64.02,68.11,2526283,0
+BILL.US,D,20231204,000000,67.56,70.11,67.331,68.52,2252229,0
+BILL.US,D,20231205,000000,71.5,71.75,68.3,69.22,3651547,0
+BILL.US,D,20231206,000000,69.75,71.79,68.37,68.56,3512384,0
+BILL.US,D,20231207,000000,68.74,70.17,67.53,69.37,2269126,0
+BILL.US,D,20231208,000000,68.73,71.49,68.5,70.98,1795355,0
+BILL.US,D,20231211,000000,70.51,71.56,68.85,70.61,1785269,0
+BILL.US,D,20231212,000000,70.4,70.67,69.12,70.38,1320350,0
+BILL.US,D,20231213,000000,70.37,74.87,69.69,74.71,2329992,0
+BILL.US,D,20231214,000000,76.5,80.69,75.55,77.28,2816747,0
+BILL.US,D,20231215,000000,77.5,77.72,75.46,75.96,2886526,0
+BILL.US,D,20231218,000000,75.22,77.68,75.1,77.32,2307657,0
+BILL.US,D,20231219,000000,77.95,83.68,77.95,83.56,3612639,0
+BILL.US,D,20231220,000000,83.22,87.05,80.97,80.99,3075671,0
+BILL.US,D,20231221,000000,82.95,83.95,81.5,82.97,2111773,0
+BILL.US,D,20231222,000000,83.87,85,82.4,83.57,1584607,0
+BILL.US,D,20231226,000000,83.79,84.24,82.38,83.58,826356,0
+BILL.US,D,20231227,000000,84.14,84.55,82.91,84.23,789970,0
+BILL.US,D,20231228,000000,84.01,84.295,83.013,83.33,1114767,0
+BILL.US,D,20231229,000000,82.7,83.75,81.28,81.59,1479562,0
+BILL.US,D,20240102,000000,80.05,80.78,76.2,77.23,2333434,0
+BILL.US,D,20240103,000000,75.2,75.7926,73.68,74.47,1662846,0
+BILL.US,D,20240104,000000,73.93,75.09,71.88,74.08,1456113,0
+BILL.US,D,20240105,000000,74.66,76.225,73.31,75,1472392,0
+BILL.US,D,20240108,000000,75.51,78.69,75.51,78.05,1618277,0
+BILL.US,D,20240109,000000,77.41,79.35,76.55,76.79,1486106,0
+BILL.US,D,20240110,000000,76.83,77.59,74.15,76.39,1641143,0
+BILL.US,D,20240111,000000,76.79,76.79,73.771,75.42,1624289,0
+BILL.US,D,20240112,000000,75.75,76.6875,74.59,75,1338431,0
+BILL.US,D,20240116,000000,74.1,75.47,73.285,73.88,1826628,0
+BILL.US,D,20240117,000000,72.55,73.94,70.74,73.85,1742322,0
+BILL.US,D,20240118,000000,74.89,75.05,72.1,72.61,1705612,0
+BILL.US,D,20240119,000000,73.25,73.255,70.36,72.5,1573921,0
+BILL.US,D,20240122,000000,73.45,76.58,73.3,75.12,2005156,0
+BILL.US,D,20240123,000000,74.8,77.1,73.31,74.93,1596469,0
+BILL.US,D,20240124,000000,76.46,76.5299,73.15,73.17,1242690,0
+BILL.US,D,20240125,000000,74.12,74.79,73.56,73.97,816706,0
+BILL.US,D,20240126,000000,73.97,75.57,73.73,74.38,1163431,0
+BILL.US,D,20240129,000000,75,79.96,74.785,79.92,1560423,0
+BILL.US,D,20240130,000000,79.5,79.87,77.91,78.21,972540,0
+BILL.US,D,20240131,000000,78.38,80.79,77.785,78.05,1873991,0
+BILL.US,D,20240201,000000,79,79.46,76.19,78.21,1576220,0
+BILL.US,D,20240202,000000,77.92,80.19,76.39,79.58,1450114,0
+BILL.US,D,20240205,000000,79.02,79.3432,74.75,75.97,3085694,0
+BILL.US,D,20240206,000000,76.68,77.31,73.88,76.7,2887179,0
+BILL.US,D,20240207,000000,77.48,77.98,73.4001,74.93,3340368,0
+BILL.US,D,20240208,000000,75.22,77.275,73.94,75.75,7346374,0
+BILL.US,D,20240209,000000,70.65,72.2799,63.56,65.46,15555341,0
+BILL.US,D,20240212,000000,65.67,66.785,64.5,65.98,7284339,0
+BILL.US,D,20240213,000000,63.53,65.41,62.49,62.77,4317317,0
+BILL.US,D,20240214,000000,63.7,66.0575,62.8,64.76,2597480,0
+BILL.US,D,20240215,000000,65,66.3,64.76,65.09,2568688,0
+BILL.US,D,20240216,000000,64.6,65.39,63.47,63.49,2047619,0
+BILL.US,D,20240220,000000,62.77,63.57,61.58,63.05,2115659,0
+BILL.US,D,20240221,000000,61.95,62.44,60.61,61.34,2246638,0
+BILL.US,D,20240222,000000,62.42,62.42,61.31,61.69,1642507,0
+BILL.US,D,20240223,000000,61.73,63.55,61.19,63.29,1841798,0
+BILL.US,D,20240226,000000,62.88,65.16,62.44,63.9,1458359,0
+BILL.US,D,20240227,000000,64.05,65.19,64.05,64.54,1515530,0
+BILL.US,D,20240228,000000,64.12,65.09,63.52,63.76,1056747,0
+BILL.US,D,20240229,000000,64,64.9473,62.51,63.33,2763959,0
+BILL.US,D,20240301,000000,63.47,66.23,63.02,65.98,2180956,0
+BILL.US,D,20240304,000000,65.77,66.42,63.74,65.52,1670714,0
+BILL.US,D,20240305,000000,63.94,64.455,61.25,61.51,1992655,0
+BILL.US,D,20240306,000000,62.38,63.46,60.8,63.27,2466735,0
+BILL.US,D,20240307,000000,65.34,66.36,64.37,65.68,3428942,0
+BILL.US,D,20240308,000000,66.75,68.77,66.115,68.63,3217304,0
+BILL.US,D,20240311,000000,68.27,69.42,67.09,67.62,1614077,0
+BILL.US,D,20240312,000000,68.03,68.03,65.51,66.39,1484516,0
+BILL.US,D,20240313,000000,67.15,69,66.53,67.57,1484047,0
+BILL.US,D,20240314,000000,67.07,67.57,64.38,64.8,1646767,0
+BILL.US,D,20240315,000000,63.99,64.89,63.07,64.65,1880317,0
+BILL.US,D,20240318,000000,64.9,68.57,64.51,67.47,2287219,0
+BILL.US,D,20240319,000000,66.44,68.3259,66.2501,66.53,1988610,0
+BILL.US,D,20240320,000000,66.45,67.43,66.08,66.48,1631538,0
+BILL.US,D,20240321,000000,67.25,68.76,66.49,66.5,1729859,0
+BILL.US,D,20240322,000000,66.32,69.67,66.22,68.05,4012406,0
+BILL.US,D,20240325,000000,67.47,69.45,66.27,68.25,1859700,0
+BILL.US,D,20240326,000000,69.1,69.4,66.3,66.43,1434918,0
+BILL.US,D,20240327,000000,67.09,67.82,66.39,67.65,1084894,0
+BILL.US,D,20240328,000000,67.01,69.865,66.76,68.72,2037739,0
+BILL.US,D,20240401,000000,66.51,66.99,63.851,64.5,2987697,0
+BILL.US,D,20240402,000000,63.25,64.88,62.15,63.84,1321794,0
+BILL.US,D,20240403,000000,63.18,63.8612,62.31,62.77,1476903,0
+BILL.US,D,20240404,000000,63.48,64.2,61.59,61.86,1491191,0
+BILL.US,D,20240405,000000,61.56,63.02,61.1,62.94,1345466,0
+BILL.US,D,20240408,000000,63.07,64.6601,62.655,64.08,1513954,0
+BILL.US,D,20240409,000000,64.89,66.59,64.4,66.46,1513548,0
+BILL.US,D,20240410,000000,64.37,65.2,62.8768,63.1,1470881,0
+BILL.US,D,20240411,000000,63.79,64.44,62.2,64.12,1007798,0
+BILL.US,D,20240412,000000,63.9,63.99,61.63,61.66,1542233,0
+BILL.US,D,20240415,000000,61.62,62.78,60.49,60.93,2411508,0
+BILL.US,D,20240416,000000,60.61,62.62,59.84,62.5,1881050,0
+BILL.US,D,20240417,000000,62.87,63.49,61.75,62.42,1125275,0
+BILL.US,D,20240418,000000,62.96,63.49,60.93,60.99,1157582,0
+BILL.US,D,20240419,000000,60.6,61.42,59.421,59.62,1507437,0
+BILL.US,D,20240422,000000,60.08,61.33,59.1314,60.61,1333832,0
+BILL.US,D,20240423,000000,60.27,62.55,60.27,61.26,1808461,0
+BILL.US,D,20240424,000000,61.6,62.015,60.7,61.41,946661,0
+BILL.US,D,20240425,000000,59.67,61.025,59.03,60.5,936756,0
+BILL.US,D,20240426,000000,61.4,62.87,61.0201,62.44,1020252,0
+BILL.US,D,20240429,000000,62.94,63.86,62.07,63.02,1189801,0
+BILL.US,D,20240430,000000,62.33,64.275,62.3033,62.36,1692032,0
+BILL.US,D,20240501,000000,61.85,64.84,61.6774,62.8,1594709,0
+BILL.US,D,20240502,000000,63.63,63.7399,60.03,63.3,3946609,0
+BILL.US,D,20240503,000000,68.05,68.5,56.56,56.58,7372979,0
+BILL.US,D,20240506,000000,57.05,59.06,56.08,56.84,3613975,0
+BILL.US,D,20240507,000000,57.21,58.3,56.62,57.68,1639555,0
+BILL.US,D,20240508,000000,57,57.5,56.16,56.29,2337410,0
+BILL.US,D,20240509,000000,56.36,57.77,55.795,57.67,1546534,0
+BILL.US,D,20240510,000000,58.02,58.05,56.45,56.48,1311567,0
+BILL.US,D,20240513,000000,57,59.04,57,58.51,1519878,0
+BILL.US,D,20240514,000000,59.27,60.38,58.42,58.71,1550009,0
+BILL.US,D,20240515,000000,60.54,60.54,59.15,59.89,1325015,0
+BILL.US,D,20240516,000000,59.77,60,59.06,59.52,1837177,0
+BILL.US,D,20240517,000000,59.74,59.74,58.62,59.28,1164449,0
+BILL.US,D,20240520,000000,59.48,59.9399,58.7593,59.79,946861,0
+BILL.US,D,20240521,000000,59.38,59.68,56.57,56.6,1944717,0
+BILL.US,D,20240522,000000,56.42,56.93,54.915,55.21,1455229,0
+BILL.US,D,20240523,000000,55,55.2,52.44,52.61,1949251,0
+BILL.US,D,20240524,000000,52.77,53.12,51.95,52.16,1386196,0
+BILL.US,D,20240528,000000,52.61,52.8,51.73,51.9,1187278,0
+BILL.US,D,20240529,000000,51.17,51.395,50.41,51.02,1366822,0
+BILL.US,D,20240530,000000,51,52.04,50.58,51.28,2041131,0
+BILL.US,D,20240531,000000,51.4,52.21,50.93,52.05,6536671,0
+BILL.US,D,20240603,000000,52.34,52.48,50.08,51.15,2580813,0
+BILL.US,D,20240604,000000,51.04,51.33,49.51,49.81,1548775,0
+BILL.US,D,20240605,000000,49.72,50.55,49.06,50.17,1699813,0
+BILL.US,D,20240606,000000,49.94,51.68,49.65,51.17,1596243,0
+BILL.US,D,20240607,000000,50.47,51.34,50.15,51.25,2181186,0
+BILL.US,D,20240610,000000,50.99,52.47,50.91,52.05,1460908,0
+BILL.US,D,20240611,000000,51.83,52.18,51.27,51.77,1041859,0
+BILL.US,D,20240612,000000,52.9,53.55,50.98,51.14,1346659,0
+BILL.US,D,20240613,000000,51.24,51.46,48.33,48.4,2119048,0
+BILL.US,D,20240614,000000,48.55,49.53,48,48.43,1911220,0
+BILL.US,D,20240617,000000,48.04,48.74,47.33,48.63,1498473,0
+BILL.US,D,20240618,000000,48.43,48.63,46.88,46.96,1569185,0
+BILL.US,D,20240620,000000,46.36,47.45,45.9,47.45,1699300,0
+BILL.US,D,20240621,000000,47.47,48.29,46.956,48.25,1864476,0
+BILL.US,D,20240624,000000,48.39,48.92,47.695,48.43,1510545,0
+BILL.US,D,20240625,000000,48.19,48.605,47.66,48.21,1241541,0
+BILL.US,D,20240626,000000,48.04,49.32,47.92,49.26,1249663,0
+BILL.US,D,20240627,000000,49.2,50.66,49.11,50.32,1360451,0
+BILL.US,D,20240628,000000,51,52.76,50.7,52.62,3229450,0
+BILL.US,D,20240701,000000,52.55,53.07,51.955,52.81,1524457,0
+BILL.US,D,20240702,000000,53.33,54.1,53.19,53.54,989689,0
+BILL.US,D,20240703,000000,53.65,53.73,53.09,53.16,480217,0
+BILL.US,D,20240705,000000,53.05,53.61,52.5,52.68,723399,0
+BILL.US,D,20240708,000000,52.33,52.565,51.216,51.68,955633,0
+BILL.US,D,20240709,000000,51.67,51.67,50.1,50.79,844570,0
+BILL.US,D,20240710,000000,50.73,50.97,49.65,50.19,1150694,0
+BILL.US,D,20240711,000000,51.37,52.24,50.41,50.87,1625099,0
+BILL.US,D,20240712,000000,51.01,51.945,50.4335,51.26,1092325,0
+BILL.US,D,20240715,000000,51.41,54.37,50.8001,54.27,1812750,0
+BILL.US,D,20240716,000000,54.72,56.66,54.55,55.73,1968191,0
+BILL.US,D,20240717,000000,55.72,56.59,55.1428,55.73,1979288,0
+BILL.US,D,20240718,000000,55.64,55.8427,52.55,52.75,1795700,0
+BILL.US,D,20240719,000000,52.74,54.15,52.48,53.61,1419667,0
+BILL.US,D,20240722,000000,54.01,54.095,52.63,53.8,1137147,0
+BILL.US,D,20240723,000000,53.8,54.49,53.15,53.83,799223,0
+BILL.US,D,20240724,000000,53.35,53.825,50.85,50.86,991939,0
+BILL.US,D,20240725,000000,51.19,53.74,50.8,52.83,1099448,0
+BILL.US,D,20240726,000000,53.65,53.76,52.5114,52.83,1039582,0
+BILL.US,D,20240729,000000,53.25,53.57,52.3601,52.94,786706,0
+BILL.US,D,20240730,000000,53.1,53.52,51.88,52.32,1058782,0
+BILL.US,D,20240731,000000,52.75,52.75,49.82,49.96,1851411,0
+BILL.US,D,20240801,000000,49.13,50.44,47.72,48.14,2013208,0
+BILL.US,D,20240802,000000,46.65,46.89,44.13,46.77,2271602,0
+BILL.US,D,20240805,000000,43.25,45.54,43.11,44.4,1635930,0
+BILL.US,D,20240806,000000,44.87,44.88,43.81,43.97,1632026,0
+BILL.US,D,20240807,000000,45.32,47,44.48,44.56,1712427,0
+BILL.US,D,20240808,000000,45.02,46.64,44.833,46.39,1916531,0
+BILL.US,D,20240809,000000,46.81,47.77,46.315,46.94,1506791,0
+BILL.US,D,20240812,000000,47.33,48.0754,46.38,46.49,1122649,0
+BILL.US,D,20240813,000000,46.89,48.43,46.89,48,2349296,0
+BILL.US,D,20240814,000000,48.01,48.5006,46.72,47.14,1257108,0
+BILL.US,D,20240815,000000,48.17,48.815,47.92,48.44,2564526,0
+BILL.US,D,20240816,000000,48.21,49.85,48.21,49.12,1811464,0
+BILL.US,D,20240819,000000,49.3,51.01,48.9,50.78,1955307,0
+BILL.US,D,20240820,000000,50.19,50.8,49.73,50.53,1358102,0
+BILL.US,D,20240821,000000,50.76,51.62,50.6,51.47,1492036,0
+BILL.US,D,20240822,000000,51.82,52.14,50.53,50.74,3163084,0
+BILL.US,D,20240823,000000,51.775,52.49,45.61,47.34,6750314,0
+BILL.US,D,20240826,000000,47.9,50.4,47.87,49.77,4017475,0
+BILL.US,D,20240827,000000,51.37,53.75,50.56,53.48,4735685,0
+BILL.US,D,20240828,000000,53.01,53.659,52.02,52.31,2137183,0
+BILL.US,D,20240829,000000,53.95,55.99,53.88,54.98,2752573,0
+BILL.US,D,20240830,000000,55.18,55.87,54.34,54.56,2318462,0
+BILL.US,D,20240903,000000,54.07,54.55,52.4,52.75,1939643,0
+BILL.US,D,20240904,000000,52.4,55.275,52.09,54.69,2310141,0
+BILL.US,D,20240905,000000,54.68,56.21,54.34,56.02,1894091,0
+BILL.US,D,20240906,000000,56.2,56.76,54.53,55.06,2126635,0
+BILL.US,D,20240909,000000,55.25,55.99,53.66,53.94,1609551,0
+BILL.US,D,20240910,000000,54.61,54.79,52.1,53.34,1579814,0
+BILL.US,D,20240911,000000,53.01,53.32,51.45,52.24,1541945,0
+BILL.US,D,20240912,000000,55,55.415,51.45,51.84,2543143,0
+BILL.US,D,20240913,000000,52.02,53.59,51.67,51.91,1622940,0
+BILL.US,D,20240916,000000,51.9,52.43,50.24,50.75,1675983,0
+BILL.US,D,20240917,000000,51.25,52,50.34,50.62,1847550,0
+BILL.US,D,20240918,000000,50.62,53.25,50.39,51.66,1376092,0
+BILL.US,D,20240919,000000,53.08,55.62,52.97,54.76,2879118,0
+BILL.US,D,20240920,000000,54.52,54.865,53.44,54.26,2883149,0
+BILL.US,D,20240923,000000,54.69,54.69,52.4605,52.65,1189119,0
+BILL.US,D,20240924,000000,53.34,54.02,52.57,52.89,915310,0
+BILL.US,D,20240925,000000,52.55,53.51,51.278,52.17,1582268,0
+BILL.US,D,20240926,000000,52.9,53.335,52.08,52.99,1722977,0
+BILL.US,D,20240927,000000,53.5,54.83,52.75,53.18,1435189,0
+BILL.US,D,20240930,000000,52.25,54.31,52.25,52.76,904169,0
+BILL.US,D,20241001,000000,52.48,52.93,50.83,51.25,1202708,0
+BILL.US,D,20241002,000000,51.1,51.55,50.63,51.4,927877,0
+BILL.US,D,20241003,000000,50.72,52.64,50.72,52.3,805009,0
+BILL.US,D,20241004,000000,53.28,55.8,52.82,55.51,1826655,0
+BILL.US,D,20241007,000000,55.02,55.055,53.38,53.92,1202900,0
+BILL.US,D,20241008,000000,54,54.29,53.51,53.9,1204495,0
+BILL.US,D,20241009,000000,54.24,55.37,53.91,54.73,1289160,0
+BILL.US,D,20241010,000000,53.99,57.07,53.57,55.8,1604513,0
+BILL.US,D,20241011,000000,55.57,56.49,55.51,55.82,1091418,0
+BILL.US,D,20241014,000000,56.48,56.48,55.59,55.92,1029340,0
+BILL.US,D,20241015,000000,55.9,56.445,55.23,55.76,848017,0
+BILL.US,D,20241016,000000,55.96,56.075,54.89,55.52,726609,0
+BILL.US,D,20241017,000000,56.94,57.18,54.64,56.67,1529318,0
+BILL.US,D,20241018,000000,56.34,58.75,56.24,57.77,1790466,0
+BILL.US,D,20241021,000000,57.5,57.96,56.32,57.03,1021505,0
+BILL.US,D,20241022,000000,56.61,57.12,55.96,56.25,832748,0
+BILL.US,D,20241023,000000,56.35,56.61,54.8,55.31,949665,0
+BILL.US,D,20241024,000000,55.7,56.275,55.1,55.1,714826,0
+BILL.US,D,20241025,000000,55.46,56.69,54.73,54.77,668282,0
+BILL.US,D,20241028,000000,55.26,57.27,55.01,56.69,1347371,0
+BILL.US,D,20241029,000000,56.75,57.48,56.09,56.7,636623,0
+BILL.US,D,20241030,000000,56.31,57.67,55.9178,57.21,913439,0
+BILL.US,D,20241031,000000,57.39,58.83,57.16,58.36,1489438,0
+BILL.US,D,20241101,000000,58.27,59.77,57.75,58.26,1372663,0
+BILL.US,D,20241104,000000,57.81,59.47,57.4,58.36,1349019,0
+BILL.US,D,20241105,000000,58.5,59.52,57.03,59.3,1569383,0
+BILL.US,D,20241106,000000,61.53,64.75,61.0654,64.72,3076706,0
+BILL.US,D,20241107,000000,64.72,66.45,64.41,65.9,2725887,0
+BILL.US,D,20241108,000000,78.23,78.9,73.65,77.31,4849115,0
+BILL.US,D,20241111,000000,77.98,86.04,76.65,85.89,4116946,0
+BILL.US,D,20241112,000000,85.4,90.16,85.05,89.01,4145015,0
+BILL.US,D,20241113,000000,89.3,91.19,88.4501,89.67,3055213,0
+BILL.US,D,20241114,000000,89.515,89.88,86.35,86.38,1896024,0
+BILL.US,D,20241115,000000,85.16,86.41,82.96,84.69,2640911,0
+BILL.US,D,20241118,000000,85.1,85.7138,83.91,84.64,1568123,0
+BILL.US,D,20241119,000000,83.425,86.14,83.1,86.09,1666087,0
+BILL.US,D,20241120,000000,86.36,88.06,86.24,87.86,1361109,0
+BILL.US,D,20241121,000000,88.73,90.48,87.66,89.98,1633602,0
+BILL.US,D,20241122,000000,90.55,92.16,90.55,91.51,1441578,0
+BILL.US,D,20241125,000000,92.52,94.28,92.23,93.76,2188833,0
+BILL.US,D,20241126,000000,93.76,93.76,92.35,92.85,1398631,0
+BILL.US,D,20241127,000000,93.08,93.48,89.7,89.77,1291991,0
+BILL.US,D,20241129,000000,89.92,90.85,89.3206,90.22,882897,0
+BILL.US,D,20241202,000000,89.28,90.74,88.59,89.52,1594669,0
+BILL.US,D,20241203,000000,88,90.26,87.17,88.48,3221178,0
+BILL.US,D,20241204,000000,88.35,92.61,87.89,92.56,9745612,0
+BILL.US,D,20241205,000000,92.66,97.21,92.6,95.47,4457896,0
+BILL.US,D,20241206,000000,95.6,97.86,94.9,97.41,2253909,0
+BILL.US,D,20241209,000000,96.705,97.41,92.32,92.46,2185690,0
+BILL.US,D,20241210,000000,93.14,93.29,88.46,89.66,2306478,0
+BILL.US,D,20241211,000000,89.675,90.8647,88.9,89.91,1560906,0
+BILL.US,D,20241212,000000,88.92,90.4852,88.5,89.81,1186058,0
+BILL.US,D,20241213,000000,91.61,91.61,87.5,87.84,1189020,0
+BILL.US,D,20241216,000000,87.0017,88.6,86.38,87.97,1131572,0
+BILL.US,D,20241217,000000,87.74,88.04,86.07,87.46,1212065,0
+BILL.US,D,20241218,000000,89.07,89.71,82.55,83.69,1767975,0
+BILL.US,D,20241219,000000,89.35,90.74,87.2201,88.44,6543598,0
+BILL.US,D,20241220,000000,87.32,92.14,87.25,89.52,15941796,0
+BILL.US,D,20241223,000000,89.87,90.8189,87.94,89.45,2097688,0
+BILL.US,D,20241224,000000,88.4,88.825,87.04,87.04,1480041,0
+BILL.US,D,20241226,000000,86.8055,89.59,86.36,88.97,1745415,0
+BILL.US,D,20241227,000000,88.145,88.33,85.37,86.94,1482997,0
+BILL.US,D,20241230,000000,86.03,86.66,83.46,85.51,1945401,0
+BILL.US,D,20241231,000000,86.37,86.77,84.03,84.71,1797007,0
+BILL.US,D,20250102,000000,85.685,85.99,83.17,84.05,1668126,0
+BILL.US,D,20250103,000000,85.185,88.34,84.73,88.24,3356729,0
+BILL.US,D,20250106,000000,88.78,89.7,86.73,87.5,3202948,0
+BILL.US,D,20250107,000000,88.32,88.36,83.15,83.76,2748165,0
+BILL.US,D,20250108,000000,83.89,83.89,81.2,82.49,2430575,0
+BILL.US,D,20250110,000000,82.635,83.24,80.74,83.2,3473719,0
+BILL.US,D,20250113,000000,81.305,82.48,79.43,81.03,2030941,0
+BILL.US,D,20250114,000000,83.255,84.4585,81.71,82.31,1973105,0
+BILL.US,D,20250115,000000,84.52,87.5,84.01,87.09,3713746,0
+BILL.US,D,20250116,000000,90.49,90.5,87.68,88.24,2222984,0
+BILL.US,D,20250117,000000,88.87,89.6,87.955,88.9,1783591,0
+BILL.US,D,20250121,000000,89.85,90.56,87.81,90.39,2220427,0
+BILL.US,D,20250122,000000,90.68,93.63,90.63,91.89,2321556,0
+BILL.US,D,20250123,000000,90.43,92.52,88.72,92.32,1538134,0
+BILL.US,D,20250124,000000,92.7,94.97,92.7,93.88,1781759,0
+BILL.US,D,20250127,000000,91.85,96.7275,91.35,92.89,1636331,0
+BILL.US,D,20250128,000000,93.92,98.57,91.91,97.07,2892369,0
+BILL.US,D,20250129,000000,96.02,97.05,93.51,95.29,1684771,0
+BILL.US,D,20250130,000000,96.71,96.9699,95.245,96.12,1327054,0
+BILL.US,D,20250131,000000,98,100.19,96.62,96.77,2905691,0
+BILL.US,D,20250203,000000,93.59,96.73,93.52,95.81,1596091,0
+BILL.US,D,20250204,000000,95.74,97.75,95.26,96.15,1866616,0
+BILL.US,D,20250205,000000,96.495,97.82,95.665,97.03,1687420,0
+BILL.US,D,20250206,000000,96.54,98,95.05,96.35,5462706,0
+BILL.US,D,20250207,000000,64.88,67.54,62.06,62.13,28463113,0
+BILL.US,D,20250210,000000,63.05,65.7849,62.2,64.97,6541218,0
+BILL.US,D,20250211,000000,64.23,65.7488,61.45,61.49,4263706,0
+BILL.US,D,20250212,000000,60.55,61.75,60.25,61.08,2645172,0
+BILL.US,D,20250213,000000,61,61.1,59.52,60.88,3736131,0
+BILL.US,D,20250214,000000,60.76,61.0689,58.67,59.82,4696077,0
+BILL.US,D,20250218,000000,60.19,61.21,59.3801,60.03,2776259,0
+BILL.US,D,20250219,000000,59.825,60.2958,57.8,57.95,2770855,0
+BILL.US,D,20250220,000000,57.92,58.19,55.95,56.53,3267597,0
+BILL.US,D,20250221,000000,57.415,57.69,52.34,52.73,4594154,0
+BILL.US,D,20250224,000000,53.175,53.92,50.9,53.26,3375146,0
+BILL.US,D,20250225,000000,52.925,54.07,51.81,53.61,2707584,0
+BILL.US,D,20250226,000000,53.49,54.65,53.4,54.01,2518853,0
+BILL.US,D,20250227,000000,54.45,56.34,52.63,54.32,3420083,0
+BILL.US,D,20250228,000000,53.56,56.11,53.56,55.2,2364969,0
+BILL.US,D,20250303,000000,55.44,55.65,51.07,51.57,3253072,0
+BILL.US,D,20250304,000000,50.3,51.34,48.91,50.21,4456886,0
+BILL.US,D,20250305,000000,50.2,50.35,48.13,49.44,5101764,0
+BILL.US,D,20250306,000000,48.24,49.35,47.28,47.66,3783460,0
+BILL.US,D,20250307,000000,47.3,48.57,45.51,47.24,4533089,0
+BILL.US,D,20250310,000000,46.07,46.24,43.2283,43.59,3764729,0
+BILL.US,D,20250311,000000,43.65,44.96,42.91,44.39,2954951,0
+BILL.US,D,20250312,000000,45.59,46.32,44.69,45.87,3507549,0
+BILL.US,D,20250313,000000,45.86,45.86,42.82,44.03,3139974,0
+BILL.US,D,20250314,000000,45,47.44,44.8451,46.42,3556675,0
+BILL.US,D,20250317,000000,46.525,47.5,45.83,46.58,2078909,0
+BILL.US,D,20250318,000000,46.82,47.25,45.13,46.94,1672694,0
+BILL.US,D,20250319,000000,47.2,48.645,47.17,48.04,1744969,0
+BILL.US,D,20250320,000000,47.505,48.47,47.28,47.95,1514379,0
+BILL.US,D,20250321,000000,47.11,48.4,46.69,47.92,1871542,0
+BILL.US,D,20250324,000000,48.975,51.06,48.86,50.85,1921512,0
+BILL.US,D,20250325,000000,50.945,51.57,49.65,50.3,2157164,0
+BILL.US,D,20250326,000000,50.375,50.85,48.3,48.57,1532273,0
+BILL.US,D,20250327,000000,48.195,49.09,47.03,48.46,1299694,0
+BILL.US,D,20250328,000000,47.66,48.025,45.93,46.25,1621107,0
+BILL.US,D,20250331,000000,44.64,46.4,43.39,45.89,1721315,0
+BILL.US,D,20250401,000000,45.65,46.585,44.85,45.76,1966318,0
+BILL.US,D,20250402,000000,44.405,47.2,44.1475,46.73,2299580,0
+BILL.US,D,20250403,000000,43.62,43.79,40.86,42.6,4704636,0
+BILL.US,D,20250404,000000,40.69,41.35,38.0303,39.54,4003265,0
+BILL.US,D,20250407,000000,37.65,41.99,36.55,40.05,3729074,0
+BILL.US,D,20250408,000000,41.675,41.795,37.3,37.81,2188321,0
+BILL.US,D,20250409,000000,37.49,44.77,37.29,43.99,3587488,0
+BILL.US,D,20250410,000000,42.2,42.85,40.16,41.35,2529880,0
+BILL.US,D,20250411,000000,41.2,41.74,39.7,41.58,1353419,0
+BILL.US,D,20250414,000000,42.56,43,40.2986,41.2,1815983,0
+BILL.US,D,20250415,000000,41.535,42.72,41.23,42.21,1567189,0
+BILL.US,D,20250416,000000,41.41,41.94,40.28,40.91,1110464,0
+BILL.US,D,20250417,000000,40.43,41.15,40,40.61,1068484,0
+BILL.US,D,20250421,000000,39.7429,40.51,39.25,39.86,1643284,0
+BILL.US,D,20250422,000000,40.51,41.11,39.91,40.84,1455450,0
+BILL.US,D,20250423,000000,42.85,43.87,42.09,42.57,1372419,0
+BILL.US,D,20250424,000000,42.655,44.95,42.59,44.82,1589083,0
+BILL.US,D,20250425,000000,44.37,45.71,44.32,45.23,1067539,0
+BILL.US,D,20250428,000000,45.48,46.38,44.82,45.32,1631272,0
+BILL.US,D,20250429,000000,45.23,46.79,44.99,46.38,1920117,0
+BILL.US,D,20250430,000000,45.15,45.64,44.64,45.57,1114197,0
+BILL.US,D,20250501,000000,46.7,46.84,45.46,45.49,1915043,0
+BILL.US,D,20250502,000000,46.365,46.58,45.12,45.3,2035113,0
+BILL.US,D,20250505,000000,44.51,46.13,44.51,45.19,1246955,0
+BILL.US,D,20250506,000000,44.28,45.74,44.0201,45.07,1894487,0
+BILL.US,D,20250507,000000,46,47.28,45.625,46.43,2257078,0
+BILL.US,D,20250508,000000,46.895,48.65,46.72,47.57,3565825,0
+BILL.US,D,20250509,000000,47.9,49.16,44.575,44.72,4624823,0
+BILL.US,D,20250512,000000,47.05,48.66,45.8686,47.37,4081603,0
+BILL.US,D,20250513,000000,47.55,48.24,47.09,47.73,2307146,0
+BILL.US,D,20250514,000000,48.005,48.68,47.54,48.03,2482441,0
+BILL.US,D,20250515,000000,47.725,47.725,46.49,46.83,1776822,0
+BILL.US,D,20250516,000000,47.08,47.08,45.8,46.26,1470514,0
+BILL.US,D,20250519,000000,45.02,46.43,44.61,46.37,1402719,0
+BILL.US,D,20250520,000000,46.49,47.07,45.91,46.71,1260898,0
+BILL.US,D,20250521,000000,46.375,46.5,44.59,44.59,1004482,0
+BILL.US,D,20250522,000000,44.645,45.2,43.9,44.05,3282159,0
+BILL.US,D,20250523,000000,43.335,44.805,42.81,44.4,1996136,0
+BILL.US,D,20250527,000000,45.45,45.7109,44.69,45.2,1733049,0
+BILL.US,D,20250528,000000,45.27,45.29,43.44,44.48,2194107,0
+BILL.US,D,20250529,000000,44.97,45,42.8,43.4,1998722,0
+BILL.US,D,20250530,000000,42.8,43.82,42.3,43.68,2534464,0
+BILL.US,D,20250602,000000,43.5,43.625,42.13,43,2185983,0
+BILL.US,D,20250603,000000,43.12,45.2,42.065,45.1,2586258,0
+BILL.US,D,20250604,000000,45.02,45.75,44.53,45.6,1932204,0
+BILL.US,D,20250605,000000,45.84,46.31,44.96,45.68,1924326,0
+BILL.US,D,20250606,000000,45.72,46.3794,45.4239,45.62,1479665,0
+BILL.US,D,20250609,000000,46.065,46.21,45.26,45.58,1229676,0
+BILL.US,D,20250610,000000,45.75,46.33,45.24,45.37,1389248,0
+BILL.US,D,20250611,000000,45.115,45.33,43.39,43.87,2625334,0
+BILL.US,D,20250612,000000,43.835,44.67,43.3976,43.97,2037595,0
+BILL.US,D,20250613,000000,43.02,43.53,41.14,41.4,2024121,0
+BILL.US,D,20250616,000000,42.16,42.36,41.81,41.99,2180800,0
+BILL.US,D,20250617,000000,41.4012,42.19,41.3,41.84,2057173,0
+BILL.US,D,20250618,000000,41.85,42.96,41.7,42.67,2892134,0
+BILL.US,D,20250620,000000,42.9,44.2,42.385,43.7,4563687,0
+BILL.US,D,20250623,000000,43.655,44.495,43.01,44.29,3006984,0
+BILL.US,D,20250624,000000,45.09,45.71,44.73,45.28,2515393,0
+BILL.US,D,20250625,000000,45.65,46.15,44.49,44.8,3213901,0
+BILL.US,D,20250626,000000,45.095,45.41,44.37,45.3,1764669,0
+BILL.US,D,20250627,000000,45.17,46.14,45.0176,45.57,2270427,0
+BILL.US,D,20250630,000000,46.29,47,45.875,46.26,2442479,0
+BILL.US,D,20250701,000000,45.955,46.72,45.06,46.05,2564085,0
+BILL.US,D,20250702,000000,45.995,46.58,45.3,46.56,1693539,0
+BILL.US,D,20250703,000000,46.8,48.4,46.775,48.21,1611636,0
+BILL.US,D,20250707,000000,47.49,48.55,46.945,47.49,2862260,0
+BILL.US,D,20250708,000000,47.655,48.7,47.62,48.37,2030520,0
+BILL.US,D,20250709,000000,48.5,48.655,47.575,47.72,2064612,0
+BILL.US,D,20250710,000000,47.8751,47.8751,45.94,46.39,1667609,0
+BILL.US,D,20250711,000000,46.1,46.405,44.73,44.73,1488909,0
+BILL.US,D,20250714,000000,44.99,47.175,44.68,46.3,2019795,0
+BILL.US,D,20250715,000000,46.43,46.92,45.41,45.45,1981499,0
+BILL.US,D,20250716,000000,45.655,46.11,44.95,45.9,1238925,0
+BILL.US,D,20250717,000000,46.18,47.61,46.13,47.41,1587254,0
+BILL.US,D,20250718,000000,47.39,47.4,45.19,45.86,2504347,0
+BILL.US,D,20250721,000000,46.24,46.29,45.17,45.29,1391918,0
+BILL.US,D,20250722,000000,45.57,46.3,45.145,46.07,1541037,0
+BILL.US,D,20250723,000000,46.35,46.57,45.44,46.54,2170169,0
+BILL.US,D,20250724,000000,46.43,46.56,45.21,45.24,1167110,0
+BILL.US,D,20250725,000000,45.55,46.24,44.97,45.92,1255500,0
+BILL.US,D,20250728,000000,46.4,46.86,46.06,46.07,1729356,0
+BILL.US,D,20250729,000000,46.27,46.63,44.8,45.03,1362185,0
+BILL.US,D,20250730,000000,45.345,45.7,44.11,45.28,2475083,0
+BILL.US,D,20250731,000000,45.39,45.44,42.8,42.85,2348805,0
+BILL.US,D,20250801,000000,42.315,42.72,41.48,41.73,2439683,0
+BILL.US,D,20250804,000000,42.36,42.635,41.965,42.4,1509451,0
+BILL.US,D,20250805,000000,42.52,42.52,41.36,41.74,1697086,0
+BILL.US,D,20250806,000000,41.995,42.89,41.61,42.22,1556014,0
+BILL.US,D,20250807,000000,42.52,42.84,40.55,41.51,2151616,0
+BILL.US,D,20250808,000000,41.6,41.64,40.38,40.74,3364183,0
+BILL.US,D,20250811,000000,40.75,41.16,39.085,39.12,3217757,0
+BILL.US,D,20250812,000000,39.56,39.62,38.7,39.02,4444200,0
+BILL.US,D,20250813,000000,39,40.52,38.85,40.41,4776908,0
+BILL.US,D,20250814,000000,39.775,40.31,39.16,39.48,3401306,0
+BILL.US,D,20250815,000000,39.685,40.66,39.38,40.44,3086363,0
+BILL.US,D,20250818,000000,40.455,41.66,40.4,41.65,3722815,0
+BILL.US,D,20250819,000000,41.93,42.05,40.82,41.34,3737966,0
+BILL.US,D,20250820,000000,41.295,41.76,40.52,41.65,5073138,0
+BILL.US,D,20250821,000000,41.41,41.42,40.1909,41.25,3715064,0
+BILL.US,D,20250822,000000,41.325,42.565,40.88,42.29,2721547,0
+BILL.US,D,20250825,000000,42.01,42.39,40.835,41.06,4116840,0
+BILL.US,D,20250826,000000,41.2,41.52,40.42,40.63,4576412,0
+BILL.US,D,20250827,000000,41.245,41.95,41.08,41.63,7233962,0
+BILL.US,D,20250828,000000,44.82,49.39,44.6,49.2,13968611,0
+BILL.US,D,20250829,000000,49.28,49.84,46.18,46.42,7428651,0
+BILL.US,D,20250902,000000,45.27,46.79,44.46,46.73,6091930,0
+BILL.US,D,20250903,000000,46.6,47.86,45.74,46.12,3922651,0
+BILL.US,D,20250904,000000,46.03,47.465,45.46,46.69,4223363,0
+BILL.US,D,20250905,000000,50.11,52.3,48.38,51.54,8304663,0
+BILL.US,D,20250908,000000,51.17,51.51,49.9,50.2,4791422,0
+BILL.US,D,20250909,000000,50.59,51.23,50.31,50.92,3647648,0
+BILL.US,D,20250910,000000,53.71,54.39,52,52.93,7721948,0
+BILL.US,D,20250911,000000,54.39,54.97,51.6,51.72,4941607,0
+BILL.US,D,20250912,000000,52.265,52.279,50.95,51.07,1970044,0
+BILL.US,D,20250915,000000,51.325,52.535,51.04,51.58,2895248,0
+BILL.US,D,20250916,000000,51.21,51.65,50.1629,51.37,2956003,0
+BILL.US,D,20250917,000000,51.59,52.89,51.25,51.94,3552970,0
+BILL.US,D,20250918,000000,53.01,53.16,52.19,52.59,3631818,0
+BILL.US,D,20250919,000000,53.64,54.16,52.05,52.34,5556312,0
+BILL.US,D,20250922,000000,52.1,53.8,51.55,53.38,3917446,0
+BILL.US,D,20250923,000000,53.305,54.529,53.035,53.48,4474349,0
+BILL.US,D,20250924,000000,53.48,54.425,52.19,52.19,3357211,0
+BILL.US,D,20250925,000000,51.745,53.99,51.115,53.19,3767339,0
+BILL.US,D,20250926,000000,53.325,54.32,53,54.18,3244829,0
+BILL.US,D,20250929,000000,54.2,55.37,54.05,54.53,3646504,0
+BILL.US,D,20250930,000000,54.32,54.35,51.895,52.97,3900749,0
+BILL.US,D,20251001,000000,53.25,55.18,53.065,53.74,3238719,0
+BILL.US,D,20251002,000000,54.17,54.63,53.82,54.42,2130578,0
+BILL.US,D,20251003,000000,54.685,55.09,53.325,53.34,2100920,0
+BILL.US,D,20251006,000000,54.15,55.56,53.14,53.35,2733761,0
+BILL.US,D,20251007,000000,53.9,53.94,50.28,52.77,3133177,0
+BILL.US,D,20251008,000000,52.77,53.92,52.12,52.13,1837365,0
+BILL.US,D,20251009,000000,52.01,52.15,50.96,51.07,1913585,0
+BILL.US,D,20251010,000000,51.295,51.8,48.989,49.34,2877658,0
+BILL.US,D,20251013,000000,50.11,50.39,49.35,49.6,2273273,0
+BILL.US,D,20251014,000000,48.7,50.46,48.55,49.9,1956136,0
+BILL.US,D,20251015,000000,50.31,50.53,48.64,49.26,2545411,0
+BILL.US,D,20251016,000000,50.93,52,48.89,49.65,3984249,0
+BILL.US,D,20251017,000000,49.51,51.205,49.47,51.08,3046902,0
+BILL.US,D,20251020,000000,51.65,52.8,51.3137,52.52,1994624,0
+BILL.US,D,20251021,000000,52.53,53.92,52.05,52.97,2375009,0
+BILL.US,D,20251022,000000,52.59,52.79,50.695,50.71,2025967,0
+BILL.US,D,20251023,000000,51.63,52.05,50.65,50.77,2569490,0
+BILL.US,D,20251024,000000,51.63,52.06,50.89,51.21,2939524,0
+BILL.US,D,20251027,000000,51.835,52.38,50.23,50.8,1745197,0
+BILL.US,D,20251028,000000,51.015,51.2,50.08,50.37,1434398,0
+BILL.US,D,20251029,000000,50.12,50.37,48.95,49.14,2344310,0
+BILL.US,D,20251030,000000,48.845,49.95,48.65,48.99,1566638,0
+BILL.US,D,20251031,000000,48.86,49.8,48.12,49.66,2055966,0
+BILL.US,D,20251103,000000,49.5,49.89,47.7,49.2,2730086,0
+BILL.US,D,20251104,000000,48.345,48.61,47.08,47.11,2114095,0
+BILL.US,D,20251105,000000,47.38,47.38,46.13,46.52,2135937,0
+BILL.US,D,20251106,000000,46.775,47.01,44.32,44.37,4562597,0
+BILL.US,D,20251107,000000,44.5,46.3,42.97,45.59,4956133,0
+BILL.US,D,20251110,000000,46.21,48.18,46.19,47.19,2360605,0
+BILL.US,D,20251111,000000,47,47.56,46.42,46.57,1858750,0
+BILL.US,D,20251112,000000,52.34,54,51.65,51.92,6285975,0
+BILL.US,D,20251113,000000,51.5,52.01,50.04,50.11,2570845,0
+BILL.US,D,20251114,000000,49.355,51.04,49.16,50.35,2431479,0
+BILL.US,D,20251117,000000,50.05,50.43,48.76,49.63,2183299,0
+BILL.US,D,20251118,000000,49.11,49.852389,48.28,48.5,2901507,0
+BILL.US,D,20251119,000000,48.47,49.18,47.39,48.52,2009908,0
+BILL.US,D,20251120,000000,49.135,50.26,46.8,47.04,3057595,0
+BILL.US,D,20251121,000000,47.24,48.68,46.715,48.19,2556061,0
+BILL.US,D,20251124,000000,48.6465,49.56,48,49.35,2446140,0
+BILL.US,D,20251125,000000,49.39,49.775,49.06,49.49,1437055,0
+BILL.US,D,20251126,000000,49.73,50.215,48.94,49.54,1831498,0
+BILL.US,D,20251128,000000,49.69,50.35,49.58,50.15,864256,0
+BILL.US,D,20251201,000000,49.62,51.48,49.43,50.67,2337297,0
+BILL.US,D,20251202,000000,51.44,51.55,50.08,50.25,1695351,0
+BILL.US,D,20251203,000000,49.875,51.97,49.5101,51.76,1616220,0
+BILL.US,D,20251204,000000,53,53.5,51.89,52.67,2191116,0
+BILL.US,D,20251205,000000,52.41,54.03,52.16,53.45,2134503,0
+BILL.US,D,20251208,000000,53.9,55.12,53.73,54.48,2870940,0
+BILL.US,D,20251209,000000,54.28,54.8,53.88,54.25,1355181,0
+BILL.US,D,20251210,000000,54.02,55.98,53.84,55.59,2400129,0
+BILL.US,D,20251211,000000,55.45,56.05,54.44,54.96,2713922,0
+BILL.US,D,20251212,000000,54.81,55.36,53.92,54.55,2199513,0
+BILL.US,D,20251215,000000,54.92,55,53.5,54.17,2107947,0
+BILL.US,D,20251216,000000,53.4268,54.535,53.06,54.21,1915067,0
+BILL.US,D,20251217,000000,53.92,55.11,52.31,53.27,3076499,0
+BILL.US,D,20251218,000000,53.87,55.455,53.75,54.93,3298873,0
+BILL.US,D,20251219,000000,55.22,55.98,54.8,55.98,3940993,0
+BILL.US,D,20251222,000000,56.19,57.21,55.97,56.13,5400735,0
+BILL.US,D,20251223,000000,56.1899,56.19,54.83,55.17,1656358,0
+BILL.US,D,20251224,000000,54.9,55.28,54.76,55.23,799179,0
+BILL.US,D,20251226,000000,55.2,55.36,54.79,55.23,823306,0
+BILL.US,D,20251229,000000,54.81,55.49,54.42,55.22,1785702,0
+BILL.US,D,20251230,000000,55.015,55.27,54.705,55.14,1046612,0
+BILL.US,D,20251231,000000,55.05,55.15,54.47,54.54,1175946,0
+BILL.US,D,20260102,000000,54.96,55.05,50.47,50.56,3604179,0
+BILL.US,D,20260105,000000,50.26,54.35,50.26,53.67,2651666,0
+BILL.US,D,20260106,000000,54,55.46,53.92,55.33,2340467,0
+BILL.US,D,20260107,000000,55.14,56.435,54.61,56.31,1827125,0
+BILL.US,D,20260108,000000,55.56,55.775,54.3281,54.55,3084029,0
+BILL.US,D,20260109,000000,54.6,55.24,53.81,54.48,1614756,0
+BILL.US,D,20260112,000000,54.135,54.3,53.28,53.7,1678914,0
+BILL.US,D,20260113,000000,53.7,53.72,50.95,51.26,3084613,0
+BILL.US,D,20260114,000000,51.26,51.56,49.77,50.31,2134597,0
+BILL.US,D,20260115,000000,50.35,50.585,47.99,48.25,3520108,0
+BILL.US,D,20260116,000000,48.5,48.5,46.5,46.6,2931794,0
+BILL.US,D,20260120,000000,45.0631,47.03,44.79,45,2609915,0
+BILL.US,D,20260121,000000,45.115,45.2018,43.74,44.39,3287064,0
+BILL.US,D,20260122,000000,45,46.81,43.46,46.79,3605966,0
+BILL.US,D,20260123,000000,46.76,48.729,46.75,48.45,3194195,0
+BILL.US,D,20260126,000000,48.47,49.39,47,49.35,2753713,0
+BILL.US,D,20260127,000000,49.58,49.6,46.32,47.06,2648555,0
+BILL.US,D,20260128,000000,47.605,48.46,46.21,46.55,1507590,0
+BILL.US,D,20260129,000000,45.49,45.7,42.59,43.39,4105372,0
+BILL.US,D,20260130,000000,43.135,43.69,42.67,43.17,2202047,0
+BILL.US,D,20260202,000000,43.15,43.565,41.12,41.63,3441553,0
+BILL.US,D,20260203,000000,41,41.05,36.74,37.06,5750995,0
+BILL.US,D,20260204,000000,36.66,38.055,35.56,37.23,4030797,0
+BILL.US,D,20260205,000000,36.925,37.54,35.4575,35.68,5123701,0
+BILL.US,D,20260206,000000,41.14,52.35,40.3,48.94,23457127,0
+BILL.US,D,20260209,000000,48.24,50.79,47.12,50.76,4752947,0
+BILL.US,D,20260210,000000,50.48,51.66,49.85,50.61,2793356,0
+BILL.US,D,20260211,000000,50.845,51.11,46.8,47.02,3918072,0
+BILL.US,D,20260212,000000,47.41,48.02,44.73,46.37,2352501,0
+BILL.US,D,20260213,000000,46.8,47.8,46.01,46.99,2534325,0
+BILL.US,D,20260217,000000,46.84,47,43.9,45.12,3180993,0
+BILL.US,D,20260218,000000,45.305,45.89,43.88,44.91,1385593,0

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

@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKFI.US,D,20260112,000000,24.28,24.28,24.25,24.25,119,0
+BKFI.US,D,20260113,000000,24.25,24.3,24.231,24.2678,76815,0
+BKFI.US,D,20260114,000000,24.29,24.29,24.2879,24.2879,15536,0
+BKFI.US,D,20260116,000000,24.23,24.28,24.21,24.21,43270,0
+BKFI.US,D,20260121,000000,24.13,24.19,24.12,24.19,67989,0
+BKFI.US,D,20260122,000000,24.23,24.26,24.17,24.23,31736,0
+BKFI.US,D,20260123,000000,24.15,24.2845,23.9,24.2845,70368,0
+BKFI.US,D,20260126,000000,24.46,24.46,24.22,24.275,169016,0
+BKFI.US,D,20260127,000000,24.27,24.2939,24.22,24.2519,42868,0
+BKFI.US,D,20260128,000000,24.26,24.27,24.23,24.25,62629,0
+BKFI.US,D,20260129,000000,24.2,24.31,24.2,24.2681,163841,0
+BKFI.US,D,20260130,000000,24.29,24.31,24.23,24.2723,20710,0
+BKFI.US,D,20260202,000000,24.19,24.2,24.13,24.1615,66642,0
+BKFI.US,D,20260203,000000,24.14,24.165,24.09,24.165,89301,0
+BKFI.US,D,20260204,000000,24.14,24.16,24.09,24.13,32123,0
+BKFI.US,D,20260205,000000,24.26,24.26,24.15,24.22,20773,0
+BKFI.US,D,20260206,000000,24.22,24.2525,24.2,24.25,7886,0
+BKFI.US,D,20260209,000000,24.2204,24.255,24.21,24.255,67920,0
+BKFI.US,D,20260210,000000,24.31,24.37,24.25,24.26,76621,0
+BKFI.US,D,20260211,000000,24.26,24.42,24.24,24.3,34191,0
+BKFI.US,D,20260212,000000,24.3,24.385,24.28,24.385,24705,0
+BKFI.US,D,20260213,000000,24.44,24.51,24.42,24.47,19811,0
+BKFI.US,D,20260217,000000,24.44,24.47,24.4,24.47,76459,0
+BKFI.US,D,20260218,000000,24.44,24.46,24.41,24.43,19936,0

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

@@ -0,0 +1,749 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTE.US,D,20230224,000000,4.24,4.24,4.05,4.2,444438,0
+BTE.US,D,20230227,000000,4.26,4.4,4.2,4.31,540942,0
+BTE.US,D,20230228,000000,4.01,4.08,3.86,3.87,13349967,0
+BTE.US,D,20230301,000000,3.88,4.11,3.88,3.96,5615148,0
+BTE.US,D,20230302,000000,3.93,4.045,3.9,4,2584380,0
+BTE.US,D,20230303,000000,4.01,4.2,3.91,4.15,4293154,0
+BTE.US,D,20230306,000000,4.19,4.19,4.03,4.06,3322797,0
+BTE.US,D,20230307,000000,4.06,4.07,3.88,3.92,2377112,0
+BTE.US,D,20230308,000000,3.93,4.01,3.84,3.91,2521759,0
+BTE.US,D,20230309,000000,3.89,4.02,3.73,3.75,2248383,0
+BTE.US,D,20230310,000000,3.75,3.8,3.59,3.63,4216941,0
+BTE.US,D,20230313,000000,3.54,3.64,3.42,3.45,3534631,0
+BTE.US,D,20230314,000000,3.51,3.635,3.405,3.49,3855432,0
+BTE.US,D,20230315,000000,3.27,3.36,3.025,3.2,4864140,0
+BTE.US,D,20230316,000000,3.15,3.32,3.05,3.31,4659989,0
+BTE.US,D,20230317,000000,3.17,3.27,3.14,3.2,4505345,0
+BTE.US,D,20230320,000000,3.19,3.29,3.15,3.27,2312139,0
+BTE.US,D,20230321,000000,3.36,3.47,3.35,3.41,4205325,0
+BTE.US,D,20230322,000000,3.49,3.51,3.38,3.39,3267290,0
+BTE.US,D,20230323,000000,3.43,3.51,3.295,3.34,2805371,0
+BTE.US,D,20230324,000000,3.25,3.4,3.19,3.37,4112138,0
+BTE.US,D,20230327,000000,3.48,3.64,3.38,3.61,3100790,0
+BTE.US,D,20230328,000000,3.62,3.72,3.59,3.65,2445200,0
+BTE.US,D,20230329,000000,3.72,3.77,3.67,3.73,3272768,0
+BTE.US,D,20230330,000000,3.78,3.8,3.71,3.77,1119881,0
+BTE.US,D,20230331,000000,3.82,3.835,3.74,3.75,1243744,0
+BTE.US,D,20230403,000000,4,4.07,3.91,4.03,3897363,0
+BTE.US,D,20230404,000000,4.06,4.07,3.845,3.97,2254700,0
+BTE.US,D,20230405,000000,3.96,4,3.8623,3.94,1714703,0
+BTE.US,D,20230406,000000,3.94,3.94,3.845,3.87,1262827,0
+BTE.US,D,20230410,000000,3.87,3.9601,3.86,3.88,1717914,0
+BTE.US,D,20230411,000000,3.98,4.105,3.94,4.06,2499562,0
+BTE.US,D,20230412,000000,4.12,4.12,4,4.03,1144187,0
+BTE.US,D,20230413,000000,4,4.1,4,4.06,1135563,0
+BTE.US,D,20230414,000000,4.08,4.14,4.03,4.09,1147491,0
+BTE.US,D,20230417,000000,4.07,4.09,3.98,4.01,1484585,0
+BTE.US,D,20230418,000000,3.99,4.025,3.93,3.99,880427,0
+BTE.US,D,20230419,000000,3.94,3.94,3.84,3.9,1129870,0
+BTE.US,D,20230420,000000,3.85,3.87,3.74,3.78,1812189,0
+BTE.US,D,20230421,000000,3.84,3.84,3.72,3.74,1054919,0
+BTE.US,D,20230424,000000,3.74,3.93,3.71,3.92,3078136,0
+BTE.US,D,20230425,000000,3.84,3.88,3.73,3.74,1889546,0
+BTE.US,D,20230426,000000,3.72,3.76,3.57,3.6,2114127,0
+BTE.US,D,20230427,000000,3.59,3.705,3.58,3.63,1901910,0
+BTE.US,D,20230428,000000,3.65,3.8184,3.6,3.77,1137507,0
+BTE.US,D,20230501,000000,3.76,3.82,3.7,3.74,1561122,0
+BTE.US,D,20230502,000000,3.7,3.7,3.41,3.47,4395933,0
+BTE.US,D,20230503,000000,3.4,3.435,3.32,3.35,2618743,0
+BTE.US,D,20230504,000000,3.37,3.47,3.33,3.44,1642604,0
+BTE.US,D,20230505,000000,3.51,3.63,3.51,3.56,1562780,0
+BTE.US,D,20230508,000000,3.68,3.68,3.455,3.46,1599721,0
+BTE.US,D,20230509,000000,3.43,3.45,3.35,3.38,1982248,0
+BTE.US,D,20230510,000000,3.42,3.45,3.31,3.31,1230107,0
+BTE.US,D,20230511,000000,3.27,3.31,3.2,3.28,1569094,0
+BTE.US,D,20230512,000000,3.34,3.3587,3.24,3.28,2388046,0
+BTE.US,D,20230515,000000,3.31,3.37,3.28,3.33,1500448,0
+BTE.US,D,20230516,000000,3.34,3.38,3.2,3.21,2913086,0
+BTE.US,D,20230517,000000,3.26,3.4,3.21,3.35,1283019,0
+BTE.US,D,20230518,000000,3.36,3.395,3.28,3.39,1093093,0
+BTE.US,D,20230519,000000,3.47,3.47,3.355,3.41,1618790,0
+BTE.US,D,20230522,000000,3.46,3.48,3.41,3.43,1426565,0
+BTE.US,D,20230523,000000,3.45,3.51,3.4295,3.46,1508991,0
+BTE.US,D,20230524,000000,3.5,3.5,3.4,3.44,805154,0
+BTE.US,D,20230525,000000,3.4,3.4,3.26,3.29,2295882,0
+BTE.US,D,20230526,000000,3.33,3.34,3.26,3.32,1980705,0
+BTE.US,D,20230530,000000,3.26,3.3,3.16,3.2,2936755,0
+BTE.US,D,20230531,000000,3.16,3.2,3.1,3.16,3334379,0
+BTE.US,D,20230601,000000,3.17,3.34,3.16,3.3,1476999,0
+BTE.US,D,20230602,000000,3.41,3.53,3.39,3.49,2886738,0
+BTE.US,D,20230605,000000,3.58,3.58,3.435,3.45,1457082,0
+BTE.US,D,20230606,000000,3.4,3.47,3.36,3.46,1616716,0
+BTE.US,D,20230607,000000,3.5,3.575,3.47,3.54,1669551,0
+BTE.US,D,20230608,000000,3.51,3.55,3.39,3.46,1235190,0
+BTE.US,D,20230609,000000,3.48,3.525,3.43,3.46,1767741,0
+BTE.US,D,20230612,000000,3.38,3.42,3.29,3.31,2279845,0
+BTE.US,D,20230613,000000,3.37,3.52,3.37,3.39,3443627,0
+BTE.US,D,20230614,000000,3.4,3.465,3.24,3.28,2652649,0
+BTE.US,D,20230615,000000,3.31,3.4,3.29,3.34,3430515,0
+BTE.US,D,20230616,000000,3.33,3.415,3.2,3.25,19891429,0
+BTE.US,D,20230620,000000,3.31,3.31,3.11,3.22,6831167,0
+BTE.US,D,20230621,000000,3.15,3.26,3.14,3.22,9425877,0
+BTE.US,D,20230622,000000,3.17,3.18,3,3.02,63158733,0
+BTE.US,D,20230623,000000,2.92,3.04,2.89,2.95,12518475,0
+BTE.US,D,20230626,000000,2.96,3.1,2.95,3.06,6643891,0
+BTE.US,D,20230627,000000,3.05,3.1,2.98,3.02,7812805,0
+BTE.US,D,20230628,000000,3,3.14,2.975,3.12,5494391,0
+BTE.US,D,20230629,000000,3.12,3.25,3.1,3.23,5506373,0
+BTE.US,D,20230630,000000,3.25,3.29,3.21,3.26,4941713,0
+BTE.US,D,20230703,000000,3.3,3.33,3.26,3.28,1892355,0
+BTE.US,D,20230705,000000,3.33,3.33,3.25,3.27,3559740,0
+BTE.US,D,20230706,000000,3.23,3.265,3.09,3.14,5236867,0
+BTE.US,D,20230707,000000,3.14,3.43,3.14,3.34,9694099,0
+BTE.US,D,20230710,000000,3.31,3.46,3.31,3.43,7720515,0
+BTE.US,D,20230711,000000,3.48,3.53,3.45,3.5,5742404,0
+BTE.US,D,20230712,000000,3.58,3.595,3.47,3.52,5631377,0
+BTE.US,D,20230713,000000,3.52,3.585,3.47,3.56,5592328,0
+BTE.US,D,20230714,000000,3.58,3.58,3.41,3.43,5166051,0
+BTE.US,D,20230717,000000,3.4,3.43,3.365,3.37,3096372,0
+BTE.US,D,20230718,000000,3.37,3.6,3.37,3.56,4038583,0
+BTE.US,D,20230719,000000,3.56,3.66,3.54,3.56,4072217,0
+BTE.US,D,20230720,000000,3.55,3.6195,3.49,3.56,3440149,0
+BTE.US,D,20230721,000000,3.61,3.63,3.56,3.61,3004372,0
+BTE.US,D,20230724,000000,3.64,3.76,3.63,3.68,6338924,0
+BTE.US,D,20230725,000000,3.69,3.735,3.64,3.67,4442581,0
+BTE.US,D,20230726,000000,3.63,3.715,3.63,3.69,3620781,0
+BTE.US,D,20230727,000000,3.74,3.79,3.65,3.67,6922386,0
+BTE.US,D,20230728,000000,3.75,4.03,3.7,4.01,10638974,0
+BTE.US,D,20230731,000000,4.05,4.19,4.01,4.04,5392691,0
+BTE.US,D,20230801,000000,4.01,4.02,3.9,3.98,4885915,0
+BTE.US,D,20230802,000000,3.96,3.97,3.85,3.96,5161235,0
+BTE.US,D,20230803,000000,3.98,4.09,3.92,4.03,6087770,0
+BTE.US,D,20230804,000000,4.05,4.13,4,4.05,6902545,0
+BTE.US,D,20230807,000000,4.04,4.13,4.03,4.07,2276572,0
+BTE.US,D,20230808,000000,4,4.06,3.9,4.06,3907845,0
+BTE.US,D,20230809,000000,4.13,4.22,4.09,4.16,6378219,0
+BTE.US,D,20230810,000000,4.17,4.21,4.07,4.07,4336681,0
+BTE.US,D,20230811,000000,4.04,4.19,4.04,4.15,3944075,0
+BTE.US,D,20230814,000000,4.12,4.14,4.03,4.05,3484122,0
+BTE.US,D,20230815,000000,3.95,4.03,3.91,3.92,3913732,0
+BTE.US,D,20230816,000000,3.92,4.04,3.89,3.89,4605795,0
+BTE.US,D,20230817,000000,3.98,4.03,3.91,3.91,3627615,0
+BTE.US,D,20230818,000000,3.87,4.01,3.85,4,5265408,0
+BTE.US,D,20230821,000000,4.06,4.09,3.925,3.96,4464862,0
+BTE.US,D,20230822,000000,3.97,4.01,3.92,3.92,2667460,0
+BTE.US,D,20230823,000000,3.88,3.96,3.77,3.87,4733807,0
+BTE.US,D,20230824,000000,3.88,3.91,3.81,3.81,3250605,0
+BTE.US,D,20230825,000000,3.85,3.89,3.8101,3.84,4152169,0
+BTE.US,D,20230828,000000,3.86,3.96,3.86,3.93,2943555,0
+BTE.US,D,20230829,000000,3.96,4.0054,3.905,3.99,3620050,0
+BTE.US,D,20230830,000000,4.02,4.08,4.01,4.04,4119257,0
+BTE.US,D,20230831,000000,4.08,4.1,4.04,4.07,2795096,0
+BTE.US,D,20230901,000000,4.14,4.21,4.11,4.18,3014020,0
+BTE.US,D,20230905,000000,4.23,4.295,4.18,4.2,4722633,0
+BTE.US,D,20230906,000000,4.22,4.32,4.2,4.25,7055451,0
+BTE.US,D,20230907,000000,4.18,4.2583,4.1,4.12,6957075,0
+BTE.US,D,20230908,000000,4.14,4.26,4.14,4.2,7201566,0
+BTE.US,D,20230911,000000,4.24,4.2982,4.13,4.16,5961481,0
+BTE.US,D,20230912,000000,4.25,4.39,4.23,4.36,6993440,0
+BTE.US,D,20230913,000000,4.39,4.4,4.2508,4.3,6001864,0
+BTE.US,D,20230914,000000,4.38,4.43,4.36,4.38,6264174,0
+BTE.US,D,20230915,000000,4.38,4.41,4.3025,4.33,7237037,0
+BTE.US,D,20230918,000000,4.37,4.4,4.32,4.33,9747775,0
+BTE.US,D,20230919,000000,4.38,4.41,4.18,4.21,34807949,0
+BTE.US,D,20230920,000000,4.21,4.3086,4.12,4.12,11041488,0
+BTE.US,D,20230921,000000,4.14,4.17,4,4.02,8405677,0
+BTE.US,D,20230922,000000,4.06,4.13,3.99,4.03,9291234,0
+BTE.US,D,20230925,000000,4.04,4.22,4.035,4.19,8044888,0
+BTE.US,D,20230926,000000,4.16,4.25,4.13,4.18,10224920,0
+BTE.US,D,20230927,000000,4.28,4.38,4.22,4.32,10874026,0
+BTE.US,D,20230928,000000,4.35,4.38,4.27,4.31,7044379,0
+BTE.US,D,20230929,000000,4.39,4.49,4.345,4.41,16883581,0
+BTE.US,D,20231002,000000,4.42,4.4399,4.07,4.11,13912968,0
+BTE.US,D,20231003,000000,4.06,4.17,4.02,4.12,11515515,0
+BTE.US,D,20231004,000000,4.05,4.05,3.81,3.83,13449418,0
+BTE.US,D,20231005,000000,3.78,3.91,3.76,3.86,11042679,0
+BTE.US,D,20231006,000000,3.87,4.015,3.77,3.95,10117783,0
+BTE.US,D,20231009,000000,4.12,4.25,4.11,4.15,6496093,0
+BTE.US,D,20231010,000000,4.15,4.21,4.14,4.17,7227614,0
+BTE.US,D,20231011,000000,4.13,4.2,4.03,4.17,8038731,0
+BTE.US,D,20231012,000000,4.22,4.23,4.1,4.15,7971009,0
+BTE.US,D,20231013,000000,4.27,4.38,4.245,4.35,8153797,0
+BTE.US,D,20231016,000000,4.38,4.39,4.25,4.35,5218193,0
+BTE.US,D,20231017,000000,4.29,4.46,4.29,4.37,7304226,0
+BTE.US,D,20231018,000000,4.4,4.475,4.385,4.41,7407722,0
+BTE.US,D,20231019,000000,4.35,4.625,4.31,4.6,15267852,0
+BTE.US,D,20231020,000000,4.6,4.65,4.4919,4.52,9362918,0
+BTE.US,D,20231023,000000,4.45,4.5179,4.37,4.42,6760666,0
+BTE.US,D,20231024,000000,4.41,4.43,4.32,4.36,5446106,0
+BTE.US,D,20231025,000000,4.34,4.405,4.26,4.34,6519549,0
+BTE.US,D,20231026,000000,4.3,4.39,4.2,4.33,8538228,0
+BTE.US,D,20231027,000000,4.36,4.425,4.24,4.34,8303148,0
+BTE.US,D,20231030,000000,4.35,4.4,4.22,4.31,7973758,0
+BTE.US,D,20231031,000000,4.34,4.45,4.27,4.32,7976988,0
+BTE.US,D,20231101,000000,4.35,4.47,4.31,4.36,8077040,0
+BTE.US,D,20231102,000000,4.38,4.5586,4.35,4.53,14473349,0
+BTE.US,D,20231103,000000,4.64,4.65,4.3302,4.43,14574008,0
+BTE.US,D,20231106,000000,4.52,4.52,4.26,4.29,10896031,0
+BTE.US,D,20231107,000000,4.15,4.16,4,4.01,13159006,0
+BTE.US,D,20231108,000000,4,4,3.79,3.84,13406289,0
+BTE.US,D,20231109,000000,3.9,4.045,3.88,3.9,10396726,0
+BTE.US,D,20231110,000000,3.96,4.07,3.93,4.06,8531225,0
+BTE.US,D,20231113,000000,4.06,4.1,3.94,3.95,10779997,0
+BTE.US,D,20231114,000000,4.03,4.05,3.95,3.99,10331951,0
+BTE.US,D,20231115,000000,3.96,4.0293,3.89,3.9,9163913,0
+BTE.US,D,20231116,000000,3.85,3.87,3.67,3.77,9966258,0
+BTE.US,D,20231117,000000,3.85,3.96,3.84,3.93,7302890,0
+BTE.US,D,20231120,000000,3.99,4.01,3.93,3.95,5609490,0
+BTE.US,D,20231121,000000,3.92,3.94,3.86,3.87,5095564,0
+BTE.US,D,20231122,000000,3.7,3.82,3.7,3.79,8817618,0
+BTE.US,D,20231124,000000,3.77,3.875,3.77,3.83,2491685,0
+BTE.US,D,20231127,000000,3.77,3.8354,3.75,3.79,5593712,0
+BTE.US,D,20231128,000000,3.82,3.9,3.78,3.79,8255979,0
+BTE.US,D,20231129,000000,3.83,3.88,3.765,3.83,6806135,0
+BTE.US,D,20231130,000000,3.88,3.98,3.7801,3.85,11920439,0
+BTE.US,D,20231201,000000,3.82,3.9,3.78,3.79,10520925,0
+BTE.US,D,20231204,000000,3.75,3.76,3.62,3.64,9304110,0
+BTE.US,D,20231205,000000,3.6,3.64,3.48,3.48,8043405,0
+BTE.US,D,20231206,000000,3.32,3.405,3.22,3.23,14939411,0
+BTE.US,D,20231207,000000,3.25,3.27,3.11,3.18,13413299,0
+BTE.US,D,20231208,000000,3.24,3.31,3.2,3.28,11622414,0
+BTE.US,D,20231211,000000,3.26,3.28,3.17,3.19,6387559,0
+BTE.US,D,20231212,000000,3.13,3.14,3.03,3.1,8229866,0
+BTE.US,D,20231213,000000,3.1,3.21,3.0501,3.2,9181711,0
+BTE.US,D,20231214,000000,3.29,3.39,3.28,3.35,8034451,0
+BTE.US,D,20231215,000000,3.34,3.36,3.25,3.28,8788798,0
+BTE.US,D,20231218,000000,3.36,3.43,3.28,3.3,6464750,0
+BTE.US,D,20231219,000000,3.32,3.4,3.3,3.4,7099751,0
+BTE.US,D,20231220,000000,3.43,3.49,3.33,3.34,9846807,0
+BTE.US,D,20231221,000000,3.36,3.43,3.34,3.4,8400400,0
+BTE.US,D,20231222,000000,3.44,3.45,3.33,3.35,11662559,0
+BTE.US,D,20231226,000000,3.4,3.42,3.34,3.41,5694273,0
+BTE.US,D,20231227,000000,3.41,3.43,3.33,3.34,7334315,0
+BTE.US,D,20231228,000000,3.32,3.37,3.3,3.3,6291573,0
+BTE.US,D,20231229,000000,3.31,3.37,3.29,3.32,7902364,0
+BTE.US,D,20240102,000000,3.32,3.38,3.2801,3.29,6856379,0
+BTE.US,D,20240103,000000,3.3,3.44,3.29,3.41,9475438,0
+BTE.US,D,20240104,000000,3.45,3.46,3.3,3.32,7783413,0
+BTE.US,D,20240105,000000,3.36,3.375,3.29,3.33,7185202,0
+BTE.US,D,20240108,000000,3.25,3.26,3.1625,3.22,9428670,0
+BTE.US,D,20240109,000000,3.24,3.24,3.14,3.18,8151583,0
+BTE.US,D,20240110,000000,3.19,3.21,3.12,3.15,6012929,0
+BTE.US,D,20240111,000000,3.16,3.2,3.11,3.15,6194724,0
+BTE.US,D,20240112,000000,3.21,3.2389,3.11,3.12,6596693,0
+BTE.US,D,20240116,000000,3.13,3.16,3.05,3.05,6760975,0
+BTE.US,D,20240117,000000,3.02,3.05,2.96,3.01,11319548,0
+BTE.US,D,20240118,000000,3.03,3.03,2.96,2.99,6803345,0
+BTE.US,D,20240119,000000,3,3.01,2.94,3,6469821,0
+BTE.US,D,20240122,000000,2.99,3.07,2.9603,3.03,7276499,0
+BTE.US,D,20240123,000000,3.02,3.08,3,3.08,8500773,0
+BTE.US,D,20240124,000000,3.1,3.135,3.06,3.11,7253677,0
+BTE.US,D,20240125,000000,3.13,3.21,3.1,3.2,9464901,0
+BTE.US,D,20240126,000000,3.19,3.24,3.12,3.24,8594959,0
+BTE.US,D,20240129,000000,3.21,3.215,3.14,3.19,7484796,0
+BTE.US,D,20240130,000000,3.15,3.29,3.142,3.28,8015173,0
+BTE.US,D,20240131,000000,3.27,3.27,3.17,3.18,6464838,0
+BTE.US,D,20240201,000000,3.21,3.245,3.054,3.09,13009468,0
+BTE.US,D,20240202,000000,3.09,3.09,3,3,7442629,0
+BTE.US,D,20240205,000000,3,3,2.92,2.97,10449504,0
+BTE.US,D,20240206,000000,2.99,3.07,2.97,3.01,7084523,0
+BTE.US,D,20240207,000000,3.03,3.05,2.965,3.04,8560817,0
+BTE.US,D,20240208,000000,3.06,3.12,3.0401,3.1,5888959,0
+BTE.US,D,20240209,000000,3.12,3.15,3.09,3.09,7037988,0
+BTE.US,D,20240212,000000,3.09,3.23,3.09,3.21,9040655,0
+BTE.US,D,20240213,000000,3.21,3.21,3.09,3.12,10764989,0
+BTE.US,D,20240214,000000,3.15,3.25,3.1,3.11,9380760,0
+BTE.US,D,20240215,000000,3.13,3.32,3.13,3.31,13428150,0
+BTE.US,D,20240216,000000,3.32,3.33,3.255,3.32,7923986,0
+BTE.US,D,20240220,000000,3.31,3.33,3.25,3.28,7594547,0
+BTE.US,D,20240221,000000,3.29,3.41,3.28,3.39,6949270,0
+BTE.US,D,20240222,000000,3.37,3.46,3.344,3.44,11373904,0
+BTE.US,D,20240223,000000,3.41,3.42,3.33,3.4,8808289,0
+BTE.US,D,20240226,000000,3.39,3.45,3.36,3.44,5985115,0
+BTE.US,D,20240227,000000,3.46,3.5275,3.455,3.49,7735268,0
+BTE.US,D,20240228,000000,3.5,3.55,3.4223,3.45,8860200,0
+BTE.US,D,20240229,000000,3.39,3.41,3.16,3.19,17600855,0
+BTE.US,D,20240301,000000,3.24,3.36,3.22,3.23,19522644,0
+BTE.US,D,20240304,000000,3.25,3.27,3.1,3.11,15349750,0
+BTE.US,D,20240305,000000,3.12,3.175,3.06,3.08,11808569,0
+BTE.US,D,20240306,000000,3.12,3.26,3.105,3.19,13521672,0
+BTE.US,D,20240307,000000,3.19,3.25,3.17,3.2,9349800,0
+BTE.US,D,20240308,000000,3.21,3.23,3.16,3.18,8405030,0
+BTE.US,D,20240311,000000,3.16,3.19,3.1,3.17,6850204,0
+BTE.US,D,20240312,000000,3.15,3.19,3.135,3.18,4374301,0
+BTE.US,D,20240313,000000,3.21,3.295,3.2,3.27,5556013,0
+BTE.US,D,20240314,000000,3.26,3.31,3.24,3.3,5979425,0
+BTE.US,D,20240315,000000,3.28,3.37,3.27,3.34,8460413,0
+BTE.US,D,20240318,000000,3.35,3.38,3.28,3.38,6206561,0
+BTE.US,D,20240319,000000,3.38,3.51,3.35,3.45,8811157,0
+BTE.US,D,20240320,000000,3.42,3.56,3.38,3.54,9697740,0
+BTE.US,D,20240321,000000,3.52,3.59,3.48,3.55,6719496,0
+BTE.US,D,20240322,000000,3.54,3.56,3.445,3.48,6318916,0
+BTE.US,D,20240325,000000,3.5,3.62,3.5,3.57,8341863,0
+BTE.US,D,20240326,000000,3.6,3.6,3.42,3.44,12200065,0
+BTE.US,D,20240327,000000,3.42,3.53,3.4,3.5,14071593,0
+BTE.US,D,20240328,000000,3.54,3.65,3.54,3.63,6866738,0
+BTE.US,D,20240401,000000,3.64,3.73,3.59,3.71,10880279,0
+BTE.US,D,20240402,000000,3.75,3.92,3.73,3.9,16194372,0
+BTE.US,D,20240403,000000,3.94,4.016,3.92,3.99,12323788,0
+BTE.US,D,20240404,000000,4,4.06,3.9425,4.03,11907770,0
+BTE.US,D,20240405,000000,4.045,4.0784,3.98,4.02,7961103,0
+BTE.US,D,20240408,000000,3.99,4.045,3.86,3.9,10273233,0
+BTE.US,D,20240409,000000,3.9,3.93,3.78,3.78,8788118,0
+BTE.US,D,20240410,000000,3.77,3.945,3.755,3.91,15103477,0
+BTE.US,D,20240411,000000,3.9,3.93,3.8102,3.83,13680752,0
+BTE.US,D,20240412,000000,3.89,3.955,3.755,3.77,12846984,0
+BTE.US,D,20240415,000000,3.78,3.79,3.65,3.65,13873416,0
+BTE.US,D,20240416,000000,3.63,3.72,3.61,3.66,12842173,0
+BTE.US,D,20240417,000000,3.66,3.76,3.6,3.62,14078880,0
+BTE.US,D,20240418,000000,3.62,3.685,3.6,3.62,10294439,0
+BTE.US,D,20240419,000000,3.62,3.76,3.615,3.63,11450002,0
+BTE.US,D,20240422,000000,3.63,3.7,3.57,3.65,7447612,0
+BTE.US,D,20240423,000000,3.64,3.8,3.62,3.8,9936875,0
+BTE.US,D,20240424,000000,3.79,3.82,3.75,3.81,8316374,0
+BTE.US,D,20240425,000000,3.82,3.91,3.76,3.9,9956395,0
+BTE.US,D,20240426,000000,3.9,3.945,3.85,3.93,7505616,0
+BTE.US,D,20240429,000000,3.93,3.96,3.8625,3.95,8970924,0
+BTE.US,D,20240430,000000,3.9,3.92,3.7,3.71,17592976,0
+BTE.US,D,20240501,000000,3.66,3.69,3.468,3.52,13868945,0
+BTE.US,D,20240502,000000,3.55,3.62,3.51,3.56,11978920,0
+BTE.US,D,20240503,000000,3.58,3.61,3.48,3.53,10244384,0
+BTE.US,D,20240506,000000,3.57,3.83,3.56,3.72,14470059,0
+BTE.US,D,20240507,000000,3.71,3.74,3.66,3.69,7475326,0
+BTE.US,D,20240508,000000,3.66,3.71,3.61,3.71,9762249,0
+BTE.US,D,20240509,000000,3.71,3.78,3.7,3.74,7687042,0
+BTE.US,D,20240510,000000,3.6,3.78,3.44,3.45,20047517,0
+BTE.US,D,20240513,000000,3.49,3.52,3.4,3.45,9027502,0
+BTE.US,D,20240514,000000,3.4,3.49,3.39,3.43,7696672,0
+BTE.US,D,20240515,000000,3.44,3.445,3.2901,3.42,9588037,0
+BTE.US,D,20240516,000000,3.45,3.49,3.43,3.44,7298329,0
+BTE.US,D,20240517,000000,3.46,3.5,3.44,3.49,4418068,0
+BTE.US,D,20240520,000000,3.49,3.58,3.49,3.5,3619521,0
+BTE.US,D,20240521,000000,3.48,3.5,3.43,3.46,6254684,0
+BTE.US,D,20240522,000000,3.46,3.46,3.35,3.39,8226795,0
+BTE.US,D,20240523,000000,3.42,3.48,3.34,3.35,6953355,0
+BTE.US,D,20240524,000000,3.38,3.5,3.38,3.45,5875990,0
+BTE.US,D,20240528,000000,3.5,3.7,3.49,3.69,12068732,0
+BTE.US,D,20240529,000000,3.67,3.72,3.58,3.6,9203674,0
+BTE.US,D,20240530,000000,3.6,3.69,3.57,3.63,8792374,0
+BTE.US,D,20240531,000000,3.66,3.71,3.6301,3.68,8429133,0
+BTE.US,D,20240603,000000,3.69,3.69,3.35,3.43,15261158,0
+BTE.US,D,20240604,000000,3.37,3.37,3.265,3.33,11767677,0
+BTE.US,D,20240605,000000,3.33,3.3702,3.29,3.34,6844654,0
+BTE.US,D,20240606,000000,3.39,3.42,3.36,3.41,7556911,0
+BTE.US,D,20240607,000000,3.36,3.415,3.33,3.33,5124290,0
+BTE.US,D,20240610,000000,3.34,3.45,3.33,3.42,7190160,0
+BTE.US,D,20240611,000000,3.4,3.42,3.335,3.39,6522864,0
+BTE.US,D,20240612,000000,3.44,3.49,3.35,3.36,8146759,0
+BTE.US,D,20240613,000000,3.36,3.36,3.23,3.26,6676012,0
+BTE.US,D,20240614,000000,3.24,3.26,3.14,3.17,7213113,0
+BTE.US,D,20240617,000000,3.17,3.24,3.115,3.22,7065252,0
+BTE.US,D,20240618,000000,3.23,3.37,3.23,3.3,7941073,0
+BTE.US,D,20240620,000000,3.31,3.37,3.3,3.31,5293238,0
+BTE.US,D,20240621,000000,3.31,3.32,3.23,3.25,7071496,0
+BTE.US,D,20240624,000000,3.29,3.46,3.27,3.45,7765937,0
+BTE.US,D,20240625,000000,3.41,3.48,3.4,3.44,7002621,0
+BTE.US,D,20240626,000000,3.42,3.44,3.35,3.38,6200904,0
+BTE.US,D,20240627,000000,3.42,3.485,3.42,3.48,10553297,0
+BTE.US,D,20240628,000000,3.5,3.52,3.43,3.48,8867618,0
+BTE.US,D,20240701,000000,3.5,3.52,3.44,3.51,4647016,0
+BTE.US,D,20240702,000000,3.54,3.6,3.49,3.56,10908452,0
+BTE.US,D,20240703,000000,3.57,3.64,3.57,3.61,8224925,0
+BTE.US,D,20240705,000000,3.63,3.65,3.51,3.55,9190662,0
+BTE.US,D,20240708,000000,3.51,3.56,3.49,3.56,7280713,0
+BTE.US,D,20240709,000000,3.52,3.61,3.505,3.51,9122192,0
+BTE.US,D,20240710,000000,3.52,3.66,3.51,3.63,8193771,0
+BTE.US,D,20240711,000000,3.64,3.78,3.615,3.74,9671658,0
+BTE.US,D,20240712,000000,3.77,3.8,3.684,3.72,11614479,0
+BTE.US,D,20240715,000000,3.735,3.84,3.7,3.8,10344929,0
+BTE.US,D,20240716,000000,3.74,3.81,3.74,3.76,8142740,0
+BTE.US,D,20240717,000000,3.8,3.84,3.7,3.71,12261877,0
+BTE.US,D,20240718,000000,3.71,3.76,3.65,3.66,6285819,0
+BTE.US,D,20240719,000000,3.63,3.75,3.59,3.71,14613282,0
+BTE.US,D,20240722,000000,3.68,3.74,3.6141,3.72,11670661,0
+BTE.US,D,20240723,000000,3.67,3.69,3.5701,3.63,13069789,0
+BTE.US,D,20240724,000000,3.66,3.69,3.58,3.59,15662301,0
+BTE.US,D,20240725,000000,3.56,3.67,3.48,3.67,14224274,0
+BTE.US,D,20240726,000000,3.58,3.62,3.33,3.43,25923217,0
+BTE.US,D,20240729,000000,3.46,3.595,3.45,3.49,19705426,0
+BTE.US,D,20240730,000000,3.46,3.595,3.45,3.53,15280000,0
+BTE.US,D,20240731,000000,3.63,3.76,3.61,3.7,14776111,0
+BTE.US,D,20240801,000000,3.72,3.735,3.47,3.52,19539953,0
+BTE.US,D,20240802,000000,3.46,3.48,3.174,3.23,18344287,0
+BTE.US,D,20240805,000000,3.07,3.23,3,3.14,10330619,0
+BTE.US,D,20240806,000000,3.17,3.25,3.1356,3.2,13946672,0
+BTE.US,D,20240807,000000,3.31,3.3294,3.21,3.22,12717904,0
+BTE.US,D,20240808,000000,3.24,3.356,3.24,3.33,9265258,0
+BTE.US,D,20240809,000000,3.34,3.366,3.29,3.33,6670617,0
+BTE.US,D,20240812,000000,3.36,3.55,3.36,3.51,10329783,0
+BTE.US,D,20240813,000000,3.49,3.52,3.44,3.49,10589310,0
+BTE.US,D,20240814,000000,3.49,3.56,3.49,3.54,8089457,0
+BTE.US,D,20240815,000000,3.58,3.67,3.57,3.61,7376304,0
+BTE.US,D,20240816,000000,3.56,3.64,3.56,3.59,5871522,0
+BTE.US,D,20240819,000000,3.61,3.69,3.57,3.58,7990108,0
+BTE.US,D,20240820,000000,3.57,3.57,3.46,3.47,10164311,0
+BTE.US,D,20240821,000000,3.51,3.53,3.44,3.48,9206289,0
+BTE.US,D,20240822,000000,3.48,3.53,3.45,3.47,6926209,0
+BTE.US,D,20240823,000000,3.5,3.64,3.5,3.62,6194822,0
+BTE.US,D,20240826,000000,3.68,3.75,3.68,3.69,6094558,0
+BTE.US,D,20240827,000000,3.67,3.68,3.61,3.62,7958294,0
+BTE.US,D,20240828,000000,3.58,3.6264,3.55,3.58,8465156,0
+BTE.US,D,20240829,000000,3.62,3.71,3.6093,3.67,6050177,0
+BTE.US,D,20240830,000000,3.59,3.64,3.515,3.56,8706592,0
+BTE.US,D,20240903,000000,3.46,3.465,3.26,3.28,9534444,0
+BTE.US,D,20240904,000000,3.28,3.345,3.23,3.23,8884990,0
+BTE.US,D,20240905,000000,3.28,3.31,3.19,3.19,6898504,0
+BTE.US,D,20240906,000000,3.2,3.24,3.06,3.07,9177641,0
+BTE.US,D,20240909,000000,3.08,3.145,3.05,3.05,8756019,0
+BTE.US,D,20240910,000000,3.05,3.06,2.88,2.96,13805152,0
+BTE.US,D,20240911,000000,3,3.05,2.915,3,11194026,0
+BTE.US,D,20240912,000000,3.03,3.11,3,3.06,10972388,0
+BTE.US,D,20240913,000000,3.12,3.1299,3.02,3.04,7932366,0
+BTE.US,D,20240916,000000,3.08,3.11,3.03,3.07,7752320,0
+BTE.US,D,20240917,000000,3.07,3.14,3.065,3.13,10153811,0
+BTE.US,D,20240918,000000,3.09,3.19,3.08,3.1,10533907,0
+BTE.US,D,20240919,000000,3.19,3.21,3.125,3.13,9154048,0
+BTE.US,D,20240920,000000,3.12,3.16,3.07,3.14,9759438,0
+BTE.US,D,20240923,000000,3.13,3.24,3.11,3.13,10011005,0
+BTE.US,D,20240924,000000,3.21,3.2299,3.14,3.17,9344499,0
+BTE.US,D,20240925,000000,3.14,3.16,3.01,3.01,14754536,0
+BTE.US,D,20240926,000000,2.95,2.95,2.85,2.86,18774823,0
+BTE.US,D,20240927,000000,2.91,2.95,2.88,2.94,14892251,0
+BTE.US,D,20240930,000000,2.945,3.02,2.925,2.97,12621830,0
+BTE.US,D,20241001,000000,2.95,3.15,2.935,3.14,22113247,0
+BTE.US,D,20241002,000000,3.19,3.215,3.094,3.16,13649475,0
+BTE.US,D,20241003,000000,3.16,3.27,3.135,3.27,12484607,0
+BTE.US,D,20241004,000000,3.31,3.35,3.27,3.31,11194806,0
+BTE.US,D,20241007,000000,3.36,3.45,3.34,3.35,17874933,0
+BTE.US,D,20241008,000000,3.28,3.285,3.1601,3.22,20903274,0
+BTE.US,D,20241009,000000,3.17,3.2,3.13,3.17,13962992,0
+BTE.US,D,20241010,000000,3.2,3.2499,3.15,3.24,9592339,0
+BTE.US,D,20241011,000000,3.2,3.25,3.2,3.22,11024348,0
+BTE.US,D,20241014,000000,3.19,3.19,3.11,3.13,7076828,0
+BTE.US,D,20241015,000000,3.01,3.03,2.97,3,17327590,0
+BTE.US,D,20241016,000000,3.01,3.048,2.91,2.91,13811830,0
+BTE.US,D,20241017,000000,2.92,2.95,2.89,2.93,12786329,0
+BTE.US,D,20241018,000000,2.9,2.94,2.86,2.91,13846281,0
+BTE.US,D,20241021,000000,2.95,2.98,2.92,2.93,10604341,0
+BTE.US,D,20241022,000000,2.92,2.98,2.92,2.93,18009805,0
+BTE.US,D,20241023,000000,2.91,2.93,2.83,2.86,11664016,0
+BTE.US,D,20241024,000000,2.89,2.92,2.83,2.91,9981127,0
+BTE.US,D,20241025,000000,2.95,2.98,2.93,2.97,12816183,0
+BTE.US,D,20241028,000000,2.83,2.875,2.81,2.85,16571702,0
+BTE.US,D,20241029,000000,2.84,2.88,2.79,2.81,12513023,0
+BTE.US,D,20241030,000000,2.84,2.88,2.8014,2.86,8612211,0
+BTE.US,D,20241031,000000,2.87,2.9,2.78,2.83,11425332,0
+BTE.US,D,20241101,000000,2.91,3.05,2.89,2.92,17565638,0
+BTE.US,D,20241104,000000,2.96,3.1,2.96,3.07,14090482,0
+BTE.US,D,20241105,000000,3.09,3.15,3.07,3.11,10218285,0
+BTE.US,D,20241106,000000,3.06,3.18,3.06,3.16,20852675,0
+BTE.US,D,20241107,000000,3.16,3.175,3.09,3.11,11709024,0
+BTE.US,D,20241108,000000,3.09,3.09,2.945,2.97,9490001,0
+BTE.US,D,20241111,000000,2.97,2.97,2.88,2.92,9059438,0
+BTE.US,D,20241112,000000,2.94,2.96,2.87,2.9,8698790,0
+BTE.US,D,20241113,000000,2.89,2.92,2.8,2.88,11814282,0
+BTE.US,D,20241114,000000,2.9,3,2.9,2.98,9520782,0
+BTE.US,D,20241115,000000,2.965,3.02,2.92,2.94,6631283,0
+BTE.US,D,20241118,000000,2.97,3.03,2.95,3,9855202,0
+BTE.US,D,20241119,000000,2.99,3.03,2.95,2.95,9878216,0
+BTE.US,D,20241120,000000,2.985,3.03,2.96,3,9034298,0
+BTE.US,D,20241121,000000,3.03,3.09,3.01,3.02,13010409,0
+BTE.US,D,20241122,000000,3.02,3.04,2.985,3.02,7917072,0
+BTE.US,D,20241125,000000,3.02,3.05,2.88,2.9,12881177,0
+BTE.US,D,20241126,000000,2.89,2.89,2.79,2.83,12831853,0
+BTE.US,D,20241127,000000,2.87,2.9,2.82,2.84,10036469,0
+BTE.US,D,20241129,000000,2.85,2.87,2.82,2.85,5773560,0
+BTE.US,D,20241202,000000,2.85,2.85,2.77,2.82,10699344,0
+BTE.US,D,20241203,000000,2.84,2.875,2.79,2.83,10061697,0
+BTE.US,D,20241204,000000,2.84,2.84,2.59,2.67,24171337,0
+BTE.US,D,20241205,000000,2.7,2.73,2.66,2.69,12574763,0
+BTE.US,D,20241206,000000,2.67,2.68,2.56,2.58,8724169,0
+BTE.US,D,20241209,000000,2.62,2.64,2.55,2.56,10182204,0
+BTE.US,D,20241210,000000,2.57,2.58,2.51,2.52,10871217,0
+BTE.US,D,20241211,000000,2.535,2.6,2.5,2.6,13116537,0
+BTE.US,D,20241212,000000,2.6,2.6,2.51,2.53,7184024,0
+BTE.US,D,20241213,000000,2.53,2.53,2.48,2.5,6836012,0
+BTE.US,D,20241216,000000,2.49,2.49,2.37,2.37,9615682,0
+BTE.US,D,20241217,000000,2.33,2.36,2.26,2.34,11195932,0
+BTE.US,D,20241218,000000,2.37,2.375,2.25,2.26,14798519,0
+BTE.US,D,20241219,000000,2.29,2.32,2.22,2.23,12105239,0
+BTE.US,D,20241220,000000,2.2,2.31,2.195,2.29,15169469,0
+BTE.US,D,20241223,000000,2.28,2.38,2.25,2.38,16435821,0
+BTE.US,D,20241224,000000,2.39,2.44,2.37,2.41,8548463,0
+BTE.US,D,20241226,000000,2.41,2.43,2.38,2.4,4033673,0
+BTE.US,D,20241227,000000,2.4,2.45,2.38,2.42,10783310,0
+BTE.US,D,20241230,000000,2.44,2.5,2.4,2.46,17346918,0
+BTE.US,D,20241231,000000,2.47,2.59,2.46,2.58,18106654,0
+BTE.US,D,20250102,000000,2.61,2.69,2.61,2.65,20634618,0
+BTE.US,D,20250103,000000,2.67,2.69,2.6,2.64,12699543,0
+BTE.US,D,20250106,000000,2.68,2.73,2.63,2.65,12442756,0
+BTE.US,D,20250107,000000,2.66,2.71,2.65,2.69,16237317,0
+BTE.US,D,20250108,000000,2.67,2.68,2.63,2.68,18971451,0
+BTE.US,D,20250110,000000,2.73,2.78,2.6842,2.73,23543780,0
+BTE.US,D,20250113,000000,2.75,2.8176,2.7,2.72,32337621,0
+BTE.US,D,20250114,000000,2.59,2.74,2.59,2.7,27906745,0
+BTE.US,D,20250115,000000,2.74,2.7673,2.69,2.75,21711202,0
+BTE.US,D,20250116,000000,2.72,2.775,2.64,2.64,28831995,0
+BTE.US,D,20250117,000000,2.64,2.671,2.61,2.64,18604224,0
+BTE.US,D,20250121,000000,2.64,2.67,2.56,2.63,37130636,0
+BTE.US,D,20250122,000000,2.61,2.66,2.585,2.61,19939613,0
+BTE.US,D,20250123,000000,2.63,2.68,2.55,2.56,32602065,0
+BTE.US,D,20250124,000000,2.575,2.59,2.51,2.53,26693973,0
+BTE.US,D,20250127,000000,2.52,2.54,2.42,2.48,37435972,0
+BTE.US,D,20250128,000000,2.5,2.51,2.43,2.46,37408519,0
+BTE.US,D,20250129,000000,2.45,2.5099,2.41,2.5,35150791,0
+BTE.US,D,20250130,000000,2.53,2.54,2.46,2.5,44095340,0
+BTE.US,D,20250131,000000,2.51,2.51,2.4,2.4,36536724,0
+BTE.US,D,20250203,000000,2.33,2.3999,2.25,2.35,58816977,0
+BTE.US,D,20250204,000000,2.36,2.48,2.33,2.47,27731523,0
+BTE.US,D,20250205,000000,2.48,2.495,2.42,2.44,33926742,0
+BTE.US,D,20250206,000000,2.48,2.48,2.3401,2.36,22966554,0
+BTE.US,D,20250207,000000,2.38,2.47,2.3748,2.44,30780370,0
+BTE.US,D,20250210,000000,2.47,2.5799,2.47,2.56,15225486,0
+BTE.US,D,20250211,000000,2.6,2.6267,2.56,2.58,40771959,0
+BTE.US,D,20250212,000000,2.56,2.58,2.45,2.46,24457881,0
+BTE.US,D,20250213,000000,2.49,2.5,2.43,2.47,34597032,0
+BTE.US,D,20250214,000000,2.5,2.52,2.43,2.45,30109334,0
+BTE.US,D,20250218,000000,2.5,2.54,2.44,2.53,21147573,0
+BTE.US,D,20250219,000000,2.56,2.595,2.51,2.54,30452144,0
+BTE.US,D,20250220,000000,2.56,2.57,2.51,2.57,27050529,0
+BTE.US,D,20250221,000000,2.55,2.55,2.4,2.43,27862397,0
+BTE.US,D,20250224,000000,2.4488,2.4488,2.36,2.37,31669551,0
+BTE.US,D,20250225,000000,2.36,2.37,2.22,2.23,33560850,0
+BTE.US,D,20250226,000000,2.23,2.25,2.19,2.22,31607875,0
+BTE.US,D,20250227,000000,2.25,2.29,2.21,2.27,32925213,0
+BTE.US,D,20250228,000000,2.24,2.29,2.19,2.26,40013718,0
+BTE.US,D,20250303,000000,2.26,2.3,2.01,2.08,77307909,0
+BTE.US,D,20250304,000000,2,2.11,1.955,2.07,40654279,0
+BTE.US,D,20250305,000000,2.03,2.04,1.9,1.98,40624032,0
+BTE.US,D,20250306,000000,1.97,2.01,1.91,1.97,69219311,0
+BTE.US,D,20250307,000000,2,2.075,1.99,2.03,57906786,0
+BTE.US,D,20250310,000000,2.02,2.03,1.92,1.95,55793327,0
+BTE.US,D,20250311,000000,1.99,2.04,1.96,2.03,50082628,0
+BTE.US,D,20250312,000000,2.0746,2.15,2.04,2.13,42916938,0
+BTE.US,D,20250313,000000,2.13,2.1676,2.04,2.05,59545240,0
+BTE.US,D,20250314,000000,2.08,2.16,2.045,2.15,30183562,0
+BTE.US,D,20250317,000000,2.185,2.22,2.12,2.13,51896076,0
+BTE.US,D,20250318,000000,2.145,2.15,2.05,2.11,52915168,0
+BTE.US,D,20250319,000000,2.11,2.22,2.1,2.2,44118936,0
+BTE.US,D,20250320,000000,2.16,2.21,2.16,2.19,40281874,0
+BTE.US,D,20250321,000000,2.19,2.2,2.13,2.19,54268604,0
+BTE.US,D,20250324,000000,2.21,2.25,2.2,2.22,31900629,0
+BTE.US,D,20250325,000000,2.25,2.31,2.24,2.31,41330128,0
+BTE.US,D,20250326,000000,2.33,2.36,2.24,2.26,53368905,0
+BTE.US,D,20250327,000000,2.24,2.27,2.1901,2.27,37675651,0
+BTE.US,D,20250328,000000,2.25,2.26,2.16,2.17,33963259,0
+BTE.US,D,20250331,000000,2.14,2.23,2.12,2.23,44731768,0
+BTE.US,D,20250401,000000,2.22,2.23,2.15,2.23,46984236,0
+BTE.US,D,20250402,000000,2.21,2.24,2.19,2.23,32152991,0
+BTE.US,D,20250403,000000,2.1,2.13,1.99,2,67490715,0
+BTE.US,D,20250404,000000,1.83,1.86,1.58,1.62,58638962,0
+BTE.US,D,20250407,000000,1.51,1.73,1.48,1.64,57033380,0
+BTE.US,D,20250408,000000,1.76,1.79,1.46,1.48,73016148,0
+BTE.US,D,20250409,000000,1.37,1.83,1.36,1.8,73744533,0
+BTE.US,D,20250410,000000,1.7,1.715,1.54,1.59,38216420,0
+BTE.US,D,20250411,000000,1.605,1.65,1.5449,1.63,29691811,0
+BTE.US,D,20250414,000000,1.68,1.69,1.57,1.63,54137917,0
+BTE.US,D,20250415,000000,1.61,1.67,1.59,1.59,28590240,0
+BTE.US,D,20250416,000000,1.6,1.72,1.6,1.66,35820153,0
+BTE.US,D,20250417,000000,1.7,1.78,1.69,1.74,36613823,0
+BTE.US,D,20250421,000000,1.71,1.72,1.64,1.68,28302893,0
+BTE.US,D,20250422,000000,1.71,1.73,1.68,1.7,31934441,0
+BTE.US,D,20250423,000000,1.73,1.75,1.6101,1.64,57038934,0
+BTE.US,D,20250424,000000,1.65,1.68,1.62,1.64,27179438,0
+BTE.US,D,20250425,000000,1.62,1.68,1.6,1.65,26639847,0
+BTE.US,D,20250428,000000,1.64,1.67,1.62,1.66,21708163,0
+BTE.US,D,20250429,000000,1.64,1.646,1.58,1.6,32405743,0
+BTE.US,D,20250430,000000,1.56,1.58,1.52,1.54,54359295,0
+BTE.US,D,20250501,000000,1.5188,1.66,1.5188,1.62,69978407,0
+BTE.US,D,20250502,000000,1.65,1.69,1.5901,1.64,48600936,0
+BTE.US,D,20250505,000000,1.61,1.63,1.52,1.53,33929102,0
+BTE.US,D,20250506,000000,1.59,1.59,1.44,1.51,66028842,0
+BTE.US,D,20250507,000000,1.54,1.54,1.45,1.49,53079243,0
+BTE.US,D,20250508,000000,1.5,1.61,1.5,1.58,37178850,0
+BTE.US,D,20250509,000000,1.62,1.65,1.58,1.63,40552522,0
+BTE.US,D,20250512,000000,1.72,1.8098,1.72,1.75,53901547,0
+BTE.US,D,20250513,000000,1.78,1.95,1.74,1.94,93378973,0
+BTE.US,D,20250514,000000,1.88,1.9,1.8,1.82,64503012,0
+BTE.US,D,20250515,000000,1.75,1.765,1.63,1.66,35783597,0
+BTE.US,D,20250516,000000,1.69,1.73,1.6501,1.7,20665712,0
+BTE.US,D,20250519,000000,1.7,1.7,1.63,1.67,16943325,0
+BTE.US,D,20250520,000000,1.68,1.7,1.64,1.64,28112868,0
+BTE.US,D,20250521,000000,1.65,1.68,1.63,1.63,42528061,0
+BTE.US,D,20250522,000000,1.62,1.6299,1.56,1.61,39490639,0
+BTE.US,D,20250523,000000,1.61,1.65,1.58,1.64,52044138,0
+BTE.US,D,20250527,000000,1.65,1.66,1.61,1.65,25507235,0
+BTE.US,D,20250528,000000,1.68,1.71,1.64,1.66,44666846,0
+BTE.US,D,20250529,000000,1.678,1.71,1.65,1.68,50460612,0
+BTE.US,D,20250530,000000,1.65,1.67,1.59,1.61,77771729,0
+BTE.US,D,20250602,000000,1.66,1.73,1.65,1.7,45674439,0
+BTE.US,D,20250603,000000,1.7,1.79,1.65,1.77,59178660,0
+BTE.US,D,20250604,000000,1.77,1.8099,1.69,1.71,85620500,0
+BTE.US,D,20250605,000000,1.735,1.75,1.69,1.71,73061086,0
+BTE.US,D,20250606,000000,1.73,1.82,1.71,1.78,47633948,0
+BTE.US,D,20250609,000000,1.81,1.8499,1.77,1.83,101446563,0
+BTE.US,D,20250610,000000,1.85,2,1.85,1.95,116983589,0
+BTE.US,D,20250611,000000,1.99,2.07,1.93,2.04,88450011,0
+BTE.US,D,20250612,000000,2,2.01,1.95,2.01,74432546,0
+BTE.US,D,20250613,000000,2.165,2.1899,2.04,2.09,73315102,0
+BTE.US,D,20250616,000000,2.075,2.08,2,2.02,100569600,0
+BTE.US,D,20250617,000000,2.03,2.14,2.01,2.12,49991873,0
+BTE.US,D,20250618,000000,2.12,2.15,2.07,2.09,72029573,0
+BTE.US,D,20250620,000000,2.12,2.12,2.035,2.06,64372555,0
+BTE.US,D,20250623,000000,2.095,2.12,1.86,1.87,96546524,0
+BTE.US,D,20250624,000000,1.84,1.88,1.8,1.81,47201660,0
+BTE.US,D,20250625,000000,1.83,1.84,1.8,1.83,46875501,0
+BTE.US,D,20250626,000000,1.8498,1.86,1.82,1.84,23248116,0
+BTE.US,D,20250627,000000,1.84,1.86,1.8,1.83,33491513,0
+BTE.US,D,20250630,000000,1.84,1.85,1.78,1.79,32521157,0
+BTE.US,D,20250701,000000,1.78,1.88,1.76,1.83,19799893,0
+BTE.US,D,20250702,000000,1.84,1.9,1.8,1.87,23878235,0
+BTE.US,D,20250703,000000,1.87,1.88,1.83,1.83,21376294,0
+BTE.US,D,20250707,000000,1.84,1.88,1.77,1.81,36776852,0
+BTE.US,D,20250708,000000,1.81,2.03,1.79,1.97,81873631,0
+BTE.US,D,20250709,000000,1.97,1.995,1.92,1.93,30741663,0
+BTE.US,D,20250710,000000,1.9,1.94,1.86,1.92,30404477,0
+BTE.US,D,20250711,000000,1.91,1.95,1.88,1.92,50289895,0
+BTE.US,D,20250714,000000,1.91,1.93,1.84,1.89,28929763,0
+BTE.US,D,20250715,000000,1.89,1.93,1.855,1.88,36211170,0
+BTE.US,D,20250716,000000,1.89,1.89,1.81,1.84,23582072,0
+BTE.US,D,20250717,000000,1.8278,1.93,1.82,1.92,25835575,0
+BTE.US,D,20250718,000000,1.959,2,1.92,1.97,31369906,0
+BTE.US,D,20250721,000000,1.96,1.96,1.9,1.94,23198193,0
+BTE.US,D,20250722,000000,1.95,2,1.93,1.99,31016031,0
+BTE.US,D,20250723,000000,2,2.14,1.97,2.09,48649684,0
+BTE.US,D,20250724,000000,2.08,2.15,2.04,2.14,45125880,0
+BTE.US,D,20250725,000000,2.11,2.13,2.07,2.07,27694919,0
+BTE.US,D,20250728,000000,2.1198,2.24,2.11,2.17,39866988,0
+BTE.US,D,20250729,000000,2.18,2.21,2.14,2.2,30645161,0
+BTE.US,D,20250730,000000,2.19,2.19,2.12,2.16,35813104,0
+BTE.US,D,20250731,000000,2.14,2.19,2.085,2.13,37370135,0
+BTE.US,D,20250801,000000,2.115,2.19,2.05,2.1,41127230,0
+BTE.US,D,20250804,000000,2.07,2.12,2.055,2.1,10745569,0
+BTE.US,D,20250805,000000,2.09,2.14,2.07,2.14,19196634,0
+BTE.US,D,20250806,000000,2.1699,2.2,2.08,2.11,30046581,0
+BTE.US,D,20250807,000000,2.12,2.165,2.05,2.05,18683042,0
+BTE.US,D,20250808,000000,2.07,2.09,2.01,2.05,20250780,0
+BTE.US,D,20250811,000000,2.0602,2.08,1.97,1.98,17556167,0
+BTE.US,D,20250812,000000,1.98,2.05,1.96,2.02,19561783,0
+BTE.US,D,20250813,000000,2.0315,2.05,1.96,2.01,31344901,0
+BTE.US,D,20250814,000000,2.05,2.05,1.9735,2.02,17256514,0
+BTE.US,D,20250815,000000,2.02,2.04,1.99,2.01,15834335,0
+BTE.US,D,20250818,000000,1.995,2.04,1.96,2.02,13617443,0
+BTE.US,D,20250819,000000,2.01,2.04,1.95,1.97,13995048,0
+BTE.US,D,20250820,000000,1.98,2.01,1.9347,1.97,14216889,0
+BTE.US,D,20250821,000000,1.97,2.02,1.94,2.01,13569697,0
+BTE.US,D,20250822,000000,2.0251,2.15,2.02,2.14,27034665,0
+BTE.US,D,20250825,000000,2.12,2.16,2.11,2.14,17013921,0
+BTE.US,D,20250826,000000,2.13,2.15,2.1035,2.13,16879662,0
+BTE.US,D,20250827,000000,2.12,2.19,2.12,2.18,15267540,0
+BTE.US,D,20250828,000000,2.22,2.22,2.15,2.21,12410174,0
+BTE.US,D,20250829,000000,2.21,2.24,2.19,2.23,11235292,0
+BTE.US,D,20250902,000000,2.23,2.385,2.2,2.36,32244413,0
+BTE.US,D,20250903,000000,2.3,2.33,2.23,2.25,24332453,0
+BTE.US,D,20250904,000000,2.23,2.27,2.19,2.26,15397327,0
+BTE.US,D,20250905,000000,2.24,2.25,2.15,2.18,26615940,0
+BTE.US,D,20250908,000000,2.22,2.25,2.15,2.19,20849374,0
+BTE.US,D,20250909,000000,2.21,2.3,2.2,2.23,20778514,0
+BTE.US,D,20250910,000000,2.24,2.41,2.24,2.38,31719464,0
+BTE.US,D,20250911,000000,2.32,2.39,2.32,2.38,23462339,0
+BTE.US,D,20250912,000000,2.4001,2.4365,2.37,2.38,24241803,0
+BTE.US,D,20250915,000000,2.39,2.395,2.33,2.36,30257764,0
+BTE.US,D,20250916,000000,2.39,2.62,2.37,2.61,40196627,0
+BTE.US,D,20250917,000000,2.56,2.59,2.52,2.55,29982043,0
+BTE.US,D,20250918,000000,2.56,2.57,2.47,2.49,25267160,0
+BTE.US,D,20250919,000000,2.48,2.48,2.37,2.39,21903091,0
+BTE.US,D,20250922,000000,2.38,2.43,2.34,2.42,23230696,0
+BTE.US,D,20250923,000000,2.445,2.5608,2.44,2.46,24573960,0
+BTE.US,D,20250924,000000,2.51,2.54,2.47,2.5,20737916,0
+BTE.US,D,20250925,000000,2.48,2.5,2.44,2.46,22956287,0
+BTE.US,D,20250926,000000,2.49,2.56,2.46,2.52,29587822,0
+BTE.US,D,20250929,000000,2.5,2.5,2.42,2.43,26546797,0
+BTE.US,D,20250930,000000,2.3826,2.42,2.32,2.34,26237909,0
+BTE.US,D,20251001,000000,2.33,2.3565,2.32,2.34,16479076,0
+BTE.US,D,20251002,000000,2.33,2.35,2.26,2.27,23161909,0
+BTE.US,D,20251003,000000,2.295,2.37,2.29,2.37,23060870,0
+BTE.US,D,20251006,000000,2.4,2.51,2.39,2.49,30762243,0
+BTE.US,D,20251007,000000,2.48,2.55,2.43,2.54,34167001,0
+BTE.US,D,20251008,000000,2.55,2.57,2.49,2.56,31688920,0
+BTE.US,D,20251009,000000,2.55,2.705,2.45,2.56,52498805,0
+BTE.US,D,20251010,000000,2.52,2.53,2.33,2.34,40218931,0
+BTE.US,D,20251013,000000,2.41,2.42,2.315,2.36,13001860,0
+BTE.US,D,20251014,000000,2.31,2.35,2.29,2.31,20055978,0
+BTE.US,D,20251015,000000,2.35,2.4,2.3,2.35,20015314,0
+BTE.US,D,20251016,000000,2.36,2.36,2.23,2.25,20797765,0
+BTE.US,D,20251017,000000,2.23,2.27,2.22,2.25,19287853,0
+BTE.US,D,20251020,000000,2.27,2.29,2.25,2.27,15041246,0
+BTE.US,D,20251021,000000,2.275,2.28,2.19,2.21,18649176,0
+BTE.US,D,20251022,000000,2.25,2.29,2.1835,2.27,22576196,0
+BTE.US,D,20251023,000000,2.365,2.42,2.34,2.4,25680973,0
+BTE.US,D,20251024,000000,2.41,2.41,2.36,2.39,12356443,0
+BTE.US,D,20251027,000000,2.38,2.44,2.32,2.32,14407982,0
+BTE.US,D,20251028,000000,2.33,2.33,2.27,2.28,13370444,0
+BTE.US,D,20251029,000000,2.31,2.37,2.29,2.34,17322861,0
+BTE.US,D,20251030,000000,2.3,2.32,2.24,2.27,10599557,0
+BTE.US,D,20251031,000000,2.25,2.42,2.23,2.42,21898867,0
+BTE.US,D,20251103,000000,2.39,2.43,2.34,2.38,24921797,0
+BTE.US,D,20251104,000000,2.33,2.35,2.27,2.33,15232060,0
+BTE.US,D,20251105,000000,2.32,2.37,2.305,2.37,21086326,0
+BTE.US,D,20251106,000000,2.375,2.42,2.335,2.39,26880582,0
+BTE.US,D,20251107,000000,2.4,2.52,2.36,2.52,23261535,0
+BTE.US,D,20251110,000000,2.53,2.59,2.4801,2.59,17272826,0
+BTE.US,D,20251111,000000,2.6,2.72,2.59,2.67,23978238,0
+BTE.US,D,20251112,000000,2.88,3.12,2.87,3.03,58496773,0
+BTE.US,D,20251113,000000,3.08,3.25,3.08,3.14,39483810,0
+BTE.US,D,20251114,000000,3.06,3.18,3.06,3.16,26451878,0
+BTE.US,D,20251117,000000,3.16,3.18,2.99,3.02,29828508,0
+BTE.US,D,20251118,000000,3,3.15,2.97,3.14,28568265,0
+BTE.US,D,20251119,000000,3.03,3.21,3.022,3.18,26832846,0
+BTE.US,D,20251120,000000,3.23,3.3165,3.15,3.16,30273859,0
+BTE.US,D,20251121,000000,3.09,3.18,3.03,3.18,30996862,0
+BTE.US,D,20251124,000000,3.15,3.28,3.13,3.24,22994798,0
+BTE.US,D,20251125,000000,3.2,3.21,3.085,3.17,23928871,0
+BTE.US,D,20251126,000000,3.19,3.21,3.145,3.16,18479520,0
+BTE.US,D,20251128,000000,3.175,3.27,3.17,3.22,14438652,0
+BTE.US,D,20251201,000000,3.23,3.27,3.21,3.22,20456248,0
+BTE.US,D,20251202,000000,3.2279,3.2279,3.122,3.17,19153158,0
+BTE.US,D,20251203,000000,3.2,3.28,3.1801,3.25,14311719,0
+BTE.US,D,20251204,000000,3.25,3.275,3.2,3.2,16731241,0
+BTE.US,D,20251205,000000,3.21,3.32,3.2,3.25,17644564,0
+BTE.US,D,20251208,000000,3.25,3.2655,3.17,3.17,14374705,0
+BTE.US,D,20251209,000000,3.2,3.2177,3.06,3.09,17296925,0
+BTE.US,D,20251210,000000,3.1,3.12,3.01,3.1,22029687,0
+BTE.US,D,20251211,000000,3.01,3.0999,3,3.04,15694256,0
+BTE.US,D,20251212,000000,3.04,3.08,3,3.03,13701292,0
+BTE.US,D,20251215,000000,3.03,3.11,3.01,3.1,17380834,0
+BTE.US,D,20251216,000000,3.04,3.06,2.96,3.01,21453136,0
+BTE.US,D,20251217,000000,3.05,3.16,3.045,3.15,19153891,0
+BTE.US,D,20251218,000000,3.15,3.16,3.03,3.04,16189212,0
+BTE.US,D,20251219,000000,3.06,3.13,3.06,3.09,12230255,0
+BTE.US,D,20251222,000000,3.18,3.235,3.11,3.12,9251273,0
+BTE.US,D,20251223,000000,3.14,3.17,3.113,3.16,8532312,0
+BTE.US,D,20251224,000000,3.16,3.2,3.14,3.16,6409231,0
+BTE.US,D,20251226,000000,3.15,3.17,3.11,3.12,5416793,0
+BTE.US,D,20251229,000000,3.16,3.22,3.15,3.17,16207242,0
+BTE.US,D,20251230,000000,3.2,3.28,3.195,3.24,12539848,0
+BTE.US,D,20251231,000000,3.29,3.29,3.2,3.23,13901557,0
+BTE.US,D,20260102,000000,3.22,3.32,3.16,3.3,18490623,0
+BTE.US,D,20260105,000000,3.305,3.34,2.98,3.2,28424190,0
+BTE.US,D,20260106,000000,3.21,3.27,3.09,3.11,22189393,0
+BTE.US,D,20260107,000000,3.095,3.16,3.04,3.11,18939484,0
+BTE.US,D,20260108,000000,3.13,3.35,3.13,3.33,27410719,0
+BTE.US,D,20260109,000000,3.35,3.42,3.31,3.31,13800979,0
+BTE.US,D,20260112,000000,3.33,3.42,3.31,3.39,13643666,0
+BTE.US,D,20260113,000000,3.42,3.47,3.25,3.34,23913830,0
+BTE.US,D,20260114,000000,3.36,3.47,3.345,3.37,22907873,0
+BTE.US,D,20260115,000000,3.325,3.45,3.295,3.38,15771908,0
+BTE.US,D,20260116,000000,3.36,3.39,3.3,3.3,13679937,0
+BTE.US,D,20260120,000000,3.35,3.417,3.33,3.35,12484692,0
+BTE.US,D,20260121,000000,3.4,3.52,3.37,3.44,17990263,0
+BTE.US,D,20260122,000000,3.42,3.42,3.215,3.23,23410100,0
+BTE.US,D,20260123,000000,3.3,3.395,3.3,3.32,18364274,0
+BTE.US,D,20260126,000000,3.35,3.3696,3.27,3.34,14076316,0
+BTE.US,D,20260127,000000,3.36,3.45,3.36,3.41,14321176,0
+BTE.US,D,20260128,000000,3.47,3.47,3.37,3.45,23740224,0
+BTE.US,D,20260129,000000,3.52,3.63,3.46,3.49,25802714,0
+BTE.US,D,20260130,000000,3.44,3.53,3.38,3.43,18369107,0
+BTE.US,D,20260202,000000,3.28,3.41,3.28,3.37,20683517,0
+BTE.US,D,20260203,000000,3.395,3.55,3.38,3.52,21131286,0
+BTE.US,D,20260204,000000,3.52,3.57,3.42,3.53,22043481,0
+BTE.US,D,20260205,000000,3.45,3.5,3.36,3.39,22779228,0
+BTE.US,D,20260206,000000,3.41,3.56,3.41,3.53,20096575,0
+BTE.US,D,20260209,000000,3.56,3.62,3.53,3.59,17093899,0
+BTE.US,D,20260210,000000,3.61,3.63,3.54,3.56,16901080,0
+BTE.US,D,20260211,000000,3.61,3.675,3.575,3.62,16322812,0
+BTE.US,D,20260212,000000,3.62,3.6391,3.34,3.39,21099598,0
+BTE.US,D,20260213,000000,3.38,3.52,3.36,3.47,18789921,0
+BTE.US,D,20260217,000000,3.48,3.525,3.34,3.44,17350171,0
+BTE.US,D,20260218,000000,3.52,3.64,3.52,3.62,20502410,0

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

@@ -0,0 +1,430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFS.US,D,20240603,000000,19.97,19.97,19.97,19.97,400,0
+BUFS.US,D,20240604,000000,19.87,19.87,19.82,19.841,633,0
+BUFS.US,D,20240605,000000,20.0099,20.0099,20.0099,20.0099,17,0
+BUFS.US,D,20240606,000000,19.9396,19.9396,19.9302,19.9302,194,0
+BUFS.US,D,20240607,000000,19.76,19.83,19.76,19.8112,2946,0
+BUFS.US,D,20240610,000000,19.86,19.86,19.832,19.832,1213,0
+BUFS.US,D,20240611,000000,19.7979,19.7979,19.7979,19.7979,9,0
+BUFS.US,D,20240612,000000,20.082,20.082,19.98,19.9934,2448,0
+BUFS.US,D,20240613,000000,19.8894,19.8894,19.8894,19.8894,9,0
+BUFS.US,D,20240614,000000,19.6799,19.69,19.6799,19.6843,13845,0
+BUFS.US,D,20240617,000000,19.65,19.8053,19.6499,19.794,8909,0
+BUFS.US,D,20240618,000000,19.806,19.84,19.806,19.8174,1402,0
+BUFS.US,D,20240620,000000,19.8123,19.818,19.74,19.78,6292,0
+BUFS.US,D,20240621,000000,19.79,19.79,19.77,19.7881,5458,0
+BUFS.US,D,20240624,000000,19.83,19.93,19.83,19.863,3935,0
+BUFS.US,D,20240625,000000,19.83,19.84,19.7763,19.8089,10938,0
+BUFS.US,D,20240626,000000,19.76,19.789,19.741,19.789,2863,0
+BUFS.US,D,20240627,000000,19.86,19.9022,19.7951,19.9022,2238,0
+BUFS.US,D,20240628,000000,19.8902,19.9539,19.8902,19.9539,1665,0
+BUFS.US,D,20240701,000000,19.98,19.98,19.86,19.88,121709,0
+BUFS.US,D,20240702,000000,19.9,19.91,19.84,19.9019,1851,0
+BUFS.US,D,20240703,000000,19.9085,19.95,19.902,19.902,4495,0
+BUFS.US,D,20240705,000000,19.862,19.862,19.862,19.862,82,0
+BUFS.US,D,20240708,000000,19.96,19.96,19.9352,19.9352,3244,0
+BUFS.US,D,20240709,000000,19.8655,19.93,19.8655,19.8779,2133,0
+BUFS.US,D,20240710,000000,19.95,20.03,19.901,20.03,9036,0
+BUFS.US,D,20240711,000000,20.2497,20.43,20.2497,20.4198,10112,0
+BUFS.US,D,20240712,000000,20.6,20.6,20.5257,20.5257,425,0
+BUFS.US,D,20240715,000000,20.6592,20.72,20.6592,20.69,2419,0
+BUFS.US,D,20240716,000000,20.88,20.97,20.85,20.9606,6199,0
+BUFS.US,D,20240717,000000,20.985,20.985,20.8738,20.8738,13614,0
+BUFS.US,D,20240718,000000,20.95,20.95,20.6643,20.7094,2535,0
+BUFS.US,D,20240719,000000,20.65,20.65,20.6309,20.6309,581,0
+BUFS.US,D,20240722,000000,20.63,20.84,20.63,20.8223,1767,0
+BUFS.US,D,20240723,000000,20.79,20.925,20.79,20.8875,3018,0
+BUFS.US,D,20240724,000000,20.84,20.88,20.69,20.69,2935,0
+BUFS.US,D,20240725,000000,20.75,20.86,20.75,20.7791,3406,0
+BUFS.US,D,20240726,000000,20.9183,20.9202,20.9183,20.9202,1229,0
+BUFS.US,D,20240729,000000,20.84,20.86,20.82,20.8539,9273,0
+BUFS.US,D,20240730,000000,20.89,20.89,20.86,20.8791,7898,0
+BUFS.US,D,20240731,000000,20.94,20.97,20.895,20.9452,1296,0
+BUFS.US,D,20240801,000000,20.96,20.96,20.59,20.6371,10773,0
+BUFS.US,D,20240802,000000,20.192,20.3,20.192,20.2705,701,0
+BUFS.US,D,20240805,000000,19.495,19.99,19.495,19.838,7522,0
+BUFS.US,D,20240806,000000,19.89,20.2,19.89,20.0363,108425,0
+BUFS.US,D,20240807,000000,20.165,20.165,19.8746,19.8746,29630,0
+BUFS.US,D,20240808,000000,20.13,20.1799,20.08,20.155,2794,0
+BUFS.US,D,20240809,000000,20.155,20.19,20.1091,20.1767,5574,0
+BUFS.US,D,20240812,000000,20.14,20.14,20.06,20.11,46925,0
+BUFS.US,D,20240813,000000,20.17,20.34,20.15,20.32,14084,0
+BUFS.US,D,20240814,000000,20.24,20.27,20.22,20.27,3616,0
+BUFS.US,D,20240815,000000,20.47,20.63,20.4699,20.5485,11643,0
+BUFS.US,D,20240816,000000,20.65,20.68,20.5851,20.6001,8197,0
+BUFS.US,D,20240819,000000,20.64,20.74,20.6399,20.72,13535,0
+BUFS.US,D,20240820,000000,20.64,20.66,20.5861,20.6313,16978,0
+BUFS.US,D,20240821,000000,20.6596,20.745,20.6509,20.745,3798,0
+BUFS.US,D,20240822,000000,20.7,20.73,20.6439,20.6439,3863,0
+BUFS.US,D,20240823,000000,20.92,20.97,20.9096,20.953,2494,0
+BUFS.US,D,20240826,000000,21.05,21.05,20.955,20.97,13378,0
+BUFS.US,D,20240827,000000,20.88,20.92,20.855,20.9092,6739,0
+BUFS.US,D,20240828,000000,20.89,20.91,20.8292,20.8292,14737,0
+BUFS.US,D,20240829,000000,20.99,20.99,20.923,20.93,3334,0
+BUFS.US,D,20240830,000000,20.8942,21,20.8942,21,9145,0
+BUFS.US,D,20240903,000000,20.91,20.91,20.66,20.66,28205,0
+BUFS.US,D,20240904,000000,20.65,20.71,20.64,20.67,19629,0
+BUFS.US,D,20240905,000000,20.59,20.65,20.5899,20.5956,7283,0
+BUFS.US,D,20240906,000000,20.59,20.59,20.39,20.407,24393,0
+BUFS.US,D,20240909,000000,20.51,20.5209,20.4485,20.4485,16477,0
+BUFS.US,D,20240910,000000,20.415,20.47,20.32,20.4366,19893,0
+BUFS.US,D,20240911,000000,20.42,20.64,20.25,20.52,53587,0
+BUFS.US,D,20240912,000000,20.533,20.64,20.47,20.64,18877,0
+BUFS.US,D,20240913,000000,20.75,20.86,20.75,20.85,14112,0
+BUFS.US,D,20240916,000000,20.8431,20.9,20.84,20.8893,9014,0
+BUFS.US,D,20240917,000000,21.0099,21.05,20.9429,20.9429,4533,0
+BUFS.US,D,20240918,000000,20.95,21.04,20.94,20.9675,5203,0
+BUFS.US,D,20240919,000000,21.07,21.2,21.03,21.1832,41031,0
+BUFS.US,D,20240920,000000,21.15,21.19,21.0946,21.0946,30355,0
+BUFS.US,D,20240923,000000,21.17,21.17,21.0552,21.11,17389,0
+BUFS.US,D,20240924,000000,21.13,21.15,21.07,21.14,17116,0
+BUFS.US,D,20240925,000000,21.05,21.1099,21.0151,21.0151,8354,0
+BUFS.US,D,20240926,000000,21.15,21.15,21.0281,21.0586,7700,0
+BUFS.US,D,20240927,000000,21.14,21.1921,21.1116,21.1116,1990,0
+BUFS.US,D,20240930,000000,21.08,21.1337,21.08,21.1337,1258,0
+BUFS.US,D,20241001,000000,21.14,21.14,20.95,21.0199,14351,0
+BUFS.US,D,20241002,000000,20.945,21.03,20.9399,21.02,40094,0
+BUFS.US,D,20241003,000000,20.96,20.99,20.87,20.9001,64415,0
+BUFS.US,D,20241004,000000,21.08,21.08,20.9715,21.03,5724,0
+BUFS.US,D,20241007,000000,20.99,21.0206,20.89,20.9675,3637,0
+BUFS.US,D,20241008,000000,20.9615,21.03,20.93,21.03,3081,0
+BUFS.US,D,20241009,000000,21.02,21.11,21.02,21.05,11070,0
+BUFS.US,D,20241010,000000,20.95,20.97,20.911,20.9693,5710,0
+BUFS.US,D,20241011,000000,21.0889,21.19,21.0889,21.1803,4099,0
+BUFS.US,D,20241014,000000,21.18,21.31,21.18,21.2398,72486,0
+BUFS.US,D,20241015,000000,21.25,21.33,21.215,21.2459,8259,0
+BUFS.US,D,20241016,000000,21.33,21.3925,21.33,21.3925,673,0
+BUFS.US,D,20241017,000000,21.34,21.39,21.33,21.362,8351,0
+BUFS.US,D,20241018,000000,21.399,21.4,21.35,21.3552,9745,0
+BUFS.US,D,20241021,000000,21.3,21.3,21.1934,21.25,6413,0
+BUFS.US,D,20241022,000000,21.19,21.22,21.1899,21.1928,4804,0
+BUFS.US,D,20241023,000000,21.18,21.18,21.07,21.1255,3331,0
+BUFS.US,D,20241024,000000,21.12,21.17,21.11,21.165,3637,0
+BUFS.US,D,20241025,000000,21.17,21.215,21.105,21.1174,9352,0
+BUFS.US,D,20241028,000000,21.2301,21.31,21.2301,21.3,45419,0
+BUFS.US,D,20241029,000000,21.22,21.25,21.2152,21.2339,14095,0
+BUFS.US,D,20241030,000000,21.3189,21.3189,21.2214,21.2214,1755,0
+BUFS.US,D,20241031,000000,21.24,21.24,21.0758,21.0758,1819,0
+BUFS.US,D,20241101,000000,21.1535,21.18,21.11,21.11,94452,0
+BUFS.US,D,20241104,000000,21.1174,21.24,21.1174,21.1571,50232,0
+BUFS.US,D,20241105,000000,21.26,21.3253,21.26,21.32,2981,0
+BUFS.US,D,20241106,000000,21.72,21.82,21.72,21.7945,4244,0
+BUFS.US,D,20241107,000000,21.81,21.85,21.74,21.785,682666,0
+BUFS.US,D,20241108,000000,21.7942,21.86,21.7942,21.8411,7094,0
+BUFS.US,D,20241111,000000,21.93,21.9598,21.89,21.93,87556,0
+BUFS.US,D,20241112,000000,21.949,21.949,21.8079,21.85,7962,0
+BUFS.US,D,20241113,000000,21.86,21.91,21.75,21.7676,13511,0
+BUFS.US,D,20241114,000000,21.8,21.83,21.6764,21.71,19908,0
+BUFS.US,D,20241115,000000,21.6603,21.6603,21.53,21.562,9218,0
+BUFS.US,D,20241118,000000,21.61,21.66,21.55,21.61,15505,0
+BUFS.US,D,20241119,000000,21.53,21.7,21.45,21.7,31292,0
+BUFS.US,D,20241120,000000,21.66,21.71,21.58,21.69,17398,0
+BUFS.US,D,20241121,000000,21.72,21.87,21.685,21.85,14111,0
+BUFS.US,D,20241122,000000,21.939,22.02,21.9215,22.0047,17972,0
+BUFS.US,D,20241125,000000,22.15,22.21,22.12,22.13,28332,0
+BUFS.US,D,20241126,000000,22.079,22.11,22,22.0725,129532,0
+BUFS.US,D,20241127,000000,22.08,22.1,22.06,22.0798,7515,0
+BUFS.US,D,20241129,000000,22.07,22.13,22.07,22.1157,4883,0
+BUFS.US,D,20241202,000000,22.08,22.14,22.07,22.1111,58289,0
+BUFS.US,D,20241203,000000,22.12,22.12,22.03,22.09,8963,0
+BUFS.US,D,20241204,000000,22.15,22.159,22.0351,22.15,14897,0
+BUFS.US,D,20241205,000000,22.035,22.12,22.02,22.02,11400,0
+BUFS.US,D,20241206,000000,22.0501,22.1,22.0251,22.09,29697,0
+BUFS.US,D,20241209,000000,22.085,22.14,21.9945,22.02,14871,0
+BUFS.US,D,20241210,000000,21.98,22.06,21.9345,21.9601,24317,0
+BUFS.US,D,20241211,000000,22.06,22.12,21.98,22.04,41784,0
+BUFS.US,D,20241212,000000,21.945,21.99,21.89,21.9,24329,0
+BUFS.US,D,20241213,000000,21.8986,21.8986,21.74,21.84,73788,0
+BUFS.US,D,20241216,000000,21.895,21.9092,21.85,21.8744,2736,0
+BUFS.US,D,20241217,000000,21.84,21.84,21.7396,21.7756,8139,0
+BUFS.US,D,20241218,000000,21.8299,21.8299,21.235,21.2577,10488,0
+BUFS.US,D,20241219,000000,21.4,21.4,21.18,21.24,49423,0
+BUFS.US,D,20241220,000000,21.15,21.45,21.15,21.35,22305,0
+BUFS.US,D,20241223,000000,21.24,21.3293,21.2101,21.309,34058,0
+BUFS.US,D,20241224,000000,21.319,21.46,21.278,21.46,5269,0
+BUFS.US,D,20241226,000000,21.38,21.59,21.38,21.59,113678,0
+BUFS.US,D,20241227,000000,21.47,21.505,21.2461,21.41,19271,0
+BUFS.US,D,20241230,000000,21.26,21.3512,21.1657,21.26,246224,0
+BUFS.US,D,20241231,000000,21.38,21.4099,21.2703,21.33,16102,0
+BUFS.US,D,20250102,000000,21.45,21.45,21.27,21.34,28963,0
+BUFS.US,D,20250103,000000,21.39,21.57,21.36,21.56,267667,0
+BUFS.US,D,20250106,000000,21.61,21.66,21.51,21.51,23280,0
+BUFS.US,D,20250107,000000,21.51,21.56,21.3657,21.4,6070,0
+BUFS.US,D,20250108,000000,21.25,21.4199,21.25,21.3606,46197,0
+BUFS.US,D,20250110,000000,21.089,21.23,21.0001,21.1007,193358,0
+BUFS.US,D,20250113,000000,21,21.1338,20.9201,21.1194,6236,0
+BUFS.US,D,20250114,000000,21.299,21.3,21.1133,21.26,47360,0
+BUFS.US,D,20250115,000000,21.56,21.61,21.4601,21.55,14528,0
+BUFS.US,D,20250116,000000,21.51,21.61,21.51,21.58,23223,0
+BUFS.US,D,20250117,000000,21.649,21.679,21.6159,21.6379,12577,0
+BUFS.US,D,20250121,000000,21.7283,21.89,21.723,21.8607,15532,0
+BUFS.US,D,20250122,000000,21.81,21.86,21.74,21.7806,13352,0
+BUFS.US,D,20250123,000000,21.7213,21.87,21.7213,21.8473,13218,0
+BUFS.US,D,20250124,000000,21.84,21.9082,21.79,21.811,22925,0
+BUFS.US,D,20250127,000000,21.805,21.82,21.65,21.6843,12947,0
+BUFS.US,D,20250128,000000,21.7,21.76,21.65,21.7274,4851,0
+BUFS.US,D,20250129,000000,21.81,21.81,21.655,21.6877,12477,0
+BUFS.US,D,20250130,000000,21.89,21.94,21.8315,21.85,37964,0
+BUFS.US,D,20250131,000000,21.87,21.97,21.6937,21.76,36763,0
+BUFS.US,D,20250203,000000,21.42,21.63,21.42,21.58,20332,0
+BUFS.US,D,20250204,000000,21.665,21.79,21.665,21.78,28755,0
+BUFS.US,D,20250205,000000,21.785,21.94,21.7601,21.94,40291,0
+BUFS.US,D,20250206,000000,21.936,21.94,21.822,21.89,17361,0
+BUFS.US,D,20250207,000000,21.77,21.92,21.685,21.74,8367,0
+BUFS.US,D,20250210,000000,21.712,21.8,21.712,21.79,15110,0
+BUFS.US,D,20250211,000000,21.635,21.73,21.635,21.72,46663,0
+BUFS.US,D,20250212,000000,21.47,21.6,21.42,21.53,27844,0
+BUFS.US,D,20250213,000000,21.63,21.74,21.5804,21.74,1691,0
+BUFS.US,D,20250214,000000,21.82,21.82,21.67,21.74,9167,0
+BUFS.US,D,20250218,000000,21.77,21.83,21.75,21.83,14643,0
+BUFS.US,D,20250219,000000,21.72,21.8,21.6868,21.78,18524,0
+BUFS.US,D,20250220,000000,21.6657,21.6657,21.53,21.64,32044,0
+BUFS.US,D,20250221,000000,21.449,21.76,21.19,21.19,16833,0
+BUFS.US,D,20250224,000000,21.09,21.2,21.09,21.11,11711,0
+BUFS.US,D,20250225,000000,21.11,21.13,20.9657,21.07,41068,0
+BUFS.US,D,20250226,000000,21.16,21.23,21.0446,21.09,32642,0
+BUFS.US,D,20250227,000000,21.04,21.08,20.9,20.91,26050,0
+BUFS.US,D,20250228,000000,20.9449,21.04,20.88,21.04,39548,0
+BUFS.US,D,20250303,000000,21.055,21.11,20.67,20.7,64090,0
+BUFS.US,D,20250304,000000,20.49,20.69,20.42,20.6,20923,0
+BUFS.US,D,20250305,000000,20.6,20.7399,20.5,20.7,53694,0
+BUFS.US,D,20250306,000000,20.58,20.66,20.45,20.54,23997,0
+BUFS.US,D,20250307,000000,20.4,20.6195,20.3201,20.552,16894,0
+BUFS.US,D,20250310,000000,20.44,20.45,20.2,20.28,23650,0
+BUFS.US,D,20250311,000000,20.25,20.4,20.1341,20.23,32336,0
+BUFS.US,D,20250312,000000,20.43,20.43,20.24,20.26,28952,0
+BUFS.US,D,20250313,000000,20.2536,20.32,20.08,20.17,530222,0
+BUFS.US,D,20250314,000000,20.32,20.42,20.2388,20.37,60226,0
+BUFS.US,D,20250317,000000,20.46,20.5793,20.42,20.56,46961,0
+BUFS.US,D,20250318,000000,20.4283,20.5,20.4,20.47,28118,0
+BUFS.US,D,20250319,000000,20.495,20.64,20.49,20.63,35029,0
+BUFS.US,D,20250320,000000,20.659,20.67,20.51,20.51,9732,0
+BUFS.US,D,20250321,000000,20.449,20.51,20.4121,20.51,13652,0
+BUFS.US,D,20250324,000000,20.69,20.76,20.6617,20.71,32179,0
+BUFS.US,D,20250325,000000,20.73,20.73,20.67,20.6739,46945,0
+BUFS.US,D,20250326,000000,20.7,20.7026,20.52,20.59,43192,0
+BUFS.US,D,20250327,000000,20.5199,20.64,20.48,20.48,81550,0
+BUFS.US,D,20250328,000000,20.439,20.44,20.27,20.33,42671,0
+BUFS.US,D,20250331,000000,20.1233,20.3,20.1233,20.25,14751,0
+BUFS.US,D,20250401,000000,20.179,20.28,20.11,20.28,21275,0
+BUFS.US,D,20250402,000000,20.27,20.45,20.2554,20.45,35123,0
+BUFS.US,D,20250403,000000,20.015,20.03,19.71,19.77,39713,0
+BUFS.US,D,20250404,000000,19.27,19.31,19.06,19.25,34439,0
+BUFS.US,D,20250407,000000,18.81,19.63,18.81,19.04,74975,0
+BUFS.US,D,20250408,000000,19.361,19.49,18.6455,18.82,16632,0
+BUFS.US,D,20250409,000000,18.6914,19.76,18.595,19.76,8135,0
+BUFS.US,D,20250410,000000,19.409,19.419,18.99,19.16,27173,0
+BUFS.US,D,20250411,000000,18.99,19.38,18.95,19.34,34344,0
+BUFS.US,D,20250414,000000,19.501,19.63,19.3734,19.58,17310,0
+BUFS.US,D,20250415,000000,19.635,19.67,19.52,19.6,12109,0
+BUFS.US,D,20250416,000000,19.52,19.559,19.35,19.5,15126,0
+BUFS.US,D,20250417,000000,19.61,19.64,19.49,19.62,23625,0
+BUFS.US,D,20250421,000000,19.5194,19.54,19.27,19.4,10887,0
+BUFS.US,D,20250422,000000,19.57,19.71,19.56,19.67,18979,0
+BUFS.US,D,20250423,000000,19.98,20.07,19.7864,19.83,24795,0
+BUFS.US,D,20250424,000000,19.89,20.02,19.8737,20.02,18413,0
+BUFS.US,D,20250425,000000,19.95,20.01,19.9,20.01,10144,0
+BUFS.US,D,20250428,000000,20.06,20.06,19.93,20.05,14119,0
+BUFS.US,D,20250429,000000,20.03,20.12,19.97,20.1,10311,0
+BUFS.US,D,20250430,000000,19.96,20.04,19.85,20.04,9498,0
+BUFS.US,D,20250501,000000,20.04,20.15,20.02,20.03,54975,0
+BUFS.US,D,20250502,000000,20.1986,20.33,20.189298,20.24,26461,0
+BUFS.US,D,20250505,000000,20.195,20.27,20.19,20.23,20465,0
+BUFS.US,D,20250506,000000,20.09,20.18,20.09,20.13,21981,0
+BUFS.US,D,20250507,000000,20.149,20.2,20.11,20.169,16353,0
+BUFS.US,D,20250508,000000,20.23,20.39,20.2108,20.34,22303,0
+BUFS.US,D,20250509,000000,20.345,20.36,20.2636,20.33,25787,0
+BUFS.US,D,20250512,000000,20.73,20.73,20.54,20.65,9865,0
+BUFS.US,D,20250513,000000,20.6999,20.7194,20.62,20.68,30610,0
+BUFS.US,D,20250514,000000,20.6396,20.6396,20.55,20.5561,13708,0
+BUFS.US,D,20250515,000000,20.5,20.61,20.5,20.61,15466,0
+BUFS.US,D,20250516,000000,20.5876,20.72,20.575,20.6823,4264,0
+BUFS.US,D,20250519,000000,20.599,20.6699,20.55,20.669,19597,0
+BUFS.US,D,20250520,000000,20.6,20.69,20.5801,20.6389,9799,0
+BUFS.US,D,20250521,000000,20.5322,20.555,20.3101,20.3596,21224,0
+BUFS.US,D,20250522,000000,20.339,20.41,20.32,20.3585,27579,0
+BUFS.US,D,20250523,000000,20.195,20.34,20.12,20.2934,6779,0
+BUFS.US,D,20250527,000000,20.47,20.6,20.47,20.6,10441,0
+BUFS.US,D,20250528,000000,20.555,20.555,20.46,20.4697,12563,0
+BUFS.US,D,20250529,000000,20.46,20.51,20.41,20.51,34771,0
+BUFS.US,D,20250530,000000,20.46,20.4999,20.3601,20.48,11895,0
+BUFS.US,D,20250602,000000,20.37,20.49,20.37,20.4731,22002,0
+BUFS.US,D,20250603,000000,20.5243,20.689,20.5243,20.6493,3491,0
+BUFS.US,D,20250604,000000,20.6425,20.653,20.61,20.6312,242024,0
+BUFS.US,D,20250605,000000,20.607,20.7,20.59,20.5972,58251,0
+BUFS.US,D,20250606,000000,20.7376,20.83,20.7376,20.83,17409,0
+BUFS.US,D,20250609,000000,20.845,20.93,20.8,20.8745,71231,0
+BUFS.US,D,20250610,000000,20.97,20.97,20.9021,20.9261,13062,0
+BUFS.US,D,20250611,000000,20.99,21.0099,20.85,20.8853,28145,0
+BUFS.US,D,20250612,000000,20.82,20.88,20.795,20.87,10792,0
+BUFS.US,D,20250613,000000,20.68,20.79,20.63,20.67,57839,0
+BUFS.US,D,20250616,000000,20.7492,20.85,20.7252,20.79,14269,0
+BUFS.US,D,20250617,000000,20.76,20.76,20.63,20.655,283399,0
+BUFS.US,D,20250618,000000,20.66,20.7899,20.66,20.6969,10036,0
+BUFS.US,D,20250620,000000,20.75,20.75,20.67,20.72,15964,0
+BUFS.US,D,20250623,000000,20.67,20.85,20.59,20.85,21887,0
+BUFS.US,D,20250624,000000,20.89,21.01,20.89,20.9735,15674,0
+BUFS.US,D,20250625,000000,20.959,20.9596,20.85,20.87,36410,0
+BUFS.US,D,20250626,000000,20.8916,21.05,20.8916,21.04,20106,0
+BUFS.US,D,20250627,000000,21.06,21.12,20.94,21.05,43505,0
+BUFS.US,D,20250630,000000,21.089,21.09,21.02,21.0452,24353,0
+BUFS.US,D,20250701,000000,21.01,21.27,20.99,21.19,26049,0
+BUFS.US,D,20250702,000000,21.15,21.32,21.11,21.3122,15211,0
+BUFS.US,D,20250703,000000,21.439,21.46,21.4,21.44,7097,0
+BUFS.US,D,20250707,000000,21.37,21.38,21.205,21.2319,9625,0
+BUFS.US,D,20250708,000000,21.33,21.3837,21.2605,21.35,10436,0
+BUFS.US,D,20250709,000000,21.43,21.49,21.32,21.49,22408,0
+BUFS.US,D,20250710,000000,21.45,21.6,21.425,21.55,39501,0
+BUFS.US,D,20250711,000000,21.41,21.42,21.32,21.37,4654,0
+BUFS.US,D,20250714,000000,21.32,21.41,21.3151,21.41,6515,0
+BUFS.US,D,20250715,000000,21.37,21.38,21.17,21.215,17052,0
+BUFS.US,D,20250716,000000,21.26,21.35,21.16,21.34,19750,0
+BUFS.US,D,20250717,000000,21.44,21.5,21.27,21.49,21983,0
+BUFS.US,D,20250718,000000,21.52,21.59,21.3781,21.3994,22081,0
+BUFS.US,D,20250721,000000,21.42,21.49,21.335,21.35,17360,0
+BUFS.US,D,20250722,000000,21.34,21.4726,21.34,21.4,4607,0
+BUFS.US,D,20250723,000000,21.49,21.61,21.49,21.58,13891,0
+BUFS.US,D,20250724,000000,21.55,21.56,21.4379,21.4479,227692,0
+BUFS.US,D,20250725,000000,21.44,21.52,21.37,21.52,7398,0
+BUFS.US,D,20250728,000000,21.48,21.52,21.45,21.51,12601,0
+BUFS.US,D,20250729,000000,21.52,21.52,21.38,21.42,7120,0
+BUFS.US,D,20250730,000000,21.46,21.53,21.31,21.35,13282,0
+BUFS.US,D,20250731,000000,21.27,21.34,21.22,21.24,23934,0
+BUFS.US,D,20250801,000000,21.02,21.05,20.88,20.96,35880,0
+BUFS.US,D,20250804,000000,21.01,21.2196,21.01,21.19,327963,0
+BUFS.US,D,20250805,000000,21.29,21.29,21.1401,21.26,11856,0
+BUFS.US,D,20250806,000000,21.21,21.3,21.16,21.29,27347,0
+BUFS.US,D,20250807,000000,21.3327,21.3327,21.1715,21.26,9506,0
+BUFS.US,D,20250808,000000,21.3,21.34,21.2188,21.29,92075,0
+BUFS.US,D,20250811,000000,21.3,21.3,21.24,21.28,5987,0
+BUFS.US,D,20250812,000000,21.36,21.66,21.35,21.6,11460,0
+BUFS.US,D,20250813,000000,21.7756,21.9,21.69,21.86,10636,0
+BUFS.US,D,20250814,000000,21.73,21.74,21.63,21.69,26406,0
+BUFS.US,D,20250815,000000,21.76,21.76,21.59,21.67,22113,0
+BUFS.US,D,20250818,000000,21.68,21.7194,21.66,21.7,21623,0
+BUFS.US,D,20250819,000000,21.6666,21.7112,21.56,21.61,13079,0
+BUFS.US,D,20250820,000000,21.5427,21.57,21.522,21.568,9395,0
+BUFS.US,D,20250821,000000,21.54,21.62,21.54,21.61,5975,0
+BUFS.US,D,20250822,000000,21.69,22.04,21.69,22.03,9063,0
+BUFS.US,D,20250825,000000,21.98,22,21.91,21.94,32229,0
+BUFS.US,D,20250826,000000,22.01,22.04,21.96,22.03,8869,0
+BUFS.US,D,20250827,000000,22.07,22.1,22.01,22.1,14575,0
+BUFS.US,D,20250828,000000,22.12,22.14,22.0556,22.11,10591,0
+BUFS.US,D,20250829,000000,22.12,22.12,22.0188,22.07,13003,0
+BUFS.US,D,20250902,000000,21.95,22.03,21.899,22.01,11536,0
+BUFS.US,D,20250903,000000,22.05,22.05,21.92,22,23559,0
+BUFS.US,D,20250904,000000,22.007,22.13,21.98,22.113,22830,0
+BUFS.US,D,20250905,000000,22.28,22.28,22.0557,22.1913,10421,0
+BUFS.US,D,20250908,000000,22.16,22.25,22.1204,22.24,24584,0
+BUFS.US,D,20250909,000000,22.18,22.2194,22.1197,22.17,18162,0
+BUFS.US,D,20250910,000000,22.22,22.24,22.11,22.1361,84477,0
+BUFS.US,D,20250911,000000,22.27,22.3576,22.2662,22.3001,10949,0
+BUFS.US,D,20250912,000000,22.3,22.33,22.2285,22.2285,10670,0
+BUFS.US,D,20250915,000000,22.3,22.3094,22.239,22.28,27814,0
+BUFS.US,D,20250916,000000,22.2599,22.26,22.1875,22.21,28243,0
+BUFS.US,D,20250917,000000,22.24,22.43,22.21,22.24,10778,0
+BUFS.US,D,20250918,000000,22.37,22.541,22.37,22.54,43982,0
+BUFS.US,D,20250919,000000,22.54,22.54,22.4448,22.48,5205,0
+BUFS.US,D,20250922,000000,22.45,22.5318,22.4168,22.52,9545,0
+BUFS.US,D,20250923,000000,22.6,22.63,22.479199,22.4835,8505,0
+BUFS.US,D,20250924,000000,22.47,22.51,22.38,22.41,8109,0
+BUFS.US,D,20250925,000000,22.2095,22.321,22.2095,22.3,18161,0
+BUFS.US,D,20250926,000000,22.37,22.44,22.32,22.43,25070,0
+BUFS.US,D,20250929,000000,22.43,22.44,22.36,22.424,22529,0
+BUFS.US,D,20250930,000000,22.43,22.55,22.31,22.47,23752,0
+BUFS.US,D,20251001,000000,22.4272,22.51,22.41,22.49,38553,0
+BUFS.US,D,20251002,000000,22.465,22.5499,22.4201,22.5499,8884,0
+BUFS.US,D,20251003,000000,22.615,22.7196,22.55,22.61,27809,0
+BUFS.US,D,20251006,000000,22.66,22.7399,22.641,22.65,17104,0
+BUFS.US,D,20251007,000000,22.654,22.661,22.4875,22.49,11281,0
+BUFS.US,D,20251008,000000,22.56,22.67,22.51,22.67,9636,0
+BUFS.US,D,20251009,000000,22.571,22.65,22.49,22.59,171738,0
+BUFS.US,D,20251010,000000,22.6619,22.679,22.2232,22.26,14803,0
+BUFS.US,D,20251013,000000,22.45,22.58,22.4315,22.5566,17247,0
+BUFS.US,D,20251014,000000,22.49,22.79,22.49,22.71,12900,0
+BUFS.US,D,20251015,000000,22.87,22.87,22.72,22.75,12983,0
+BUFS.US,D,20251016,000000,22.77,22.8066,22.4926,22.53,21215,0
+BUFS.US,D,20251017,000000,22.4607,22.54,22.4,22.54,21479,0
+BUFS.US,D,20251020,000000,22.7064,22.77,22.67,22.76,11642,0
+BUFS.US,D,20251021,000000,22.635,22.7474,22.635,22.72,78903,0
+BUFS.US,D,20251022,000000,22.64,22.66,22.405,22.54,41960,0
+BUFS.US,D,20251023,000000,22.585,22.71,22.56,22.68,18735,0
+BUFS.US,D,20251024,000000,22.85,22.8795,22.8152,22.82,20092,0
+BUFS.US,D,20251027,000000,22.905,22.93,22.8,22.86,30553,0
+BUFS.US,D,20251028,000000,22.78,22.85,22.742,22.8,16334,0
+BUFS.US,D,20251029,000000,22.77,22.85,22.6,22.62,44352,0
+BUFS.US,D,20251030,000000,22.71,22.73,22.54,22.61,10438,0
+BUFS.US,D,20251031,000000,22.66,22.68,22.54,22.67,12355,0
+BUFS.US,D,20251103,000000,22.6899,22.7,22.4705,22.63,25516,0
+BUFS.US,D,20251104,000000,22.4,22.55,22.4,22.43,18335,0
+BUFS.US,D,20251105,000000,22.45,22.64,22.45,22.6,16834,0
+BUFS.US,D,20251106,000000,22.51,22.51,22.34,22.38,11969,0
+BUFS.US,D,20251107,000000,22.23,22.44,22.23,22.4187,10696,0
+BUFS.US,D,20251110,000000,22.578,22.63,22.48,22.57,25602,0
+BUFS.US,D,20251111,000000,22.52,22.6,22.49,22.53,17239,0
+BUFS.US,D,20251112,000000,22.68,22.68,22.53,22.55,6992,0
+BUFS.US,D,20251113,000000,22.41,22.46,22.13,22.19,19980,0
+BUFS.US,D,20251114,000000,22.0308,22.265,22.0308,22.239,10198,0
+BUFS.US,D,20251117,000000,22.21,22.23,21.97,22,27960,0
+BUFS.US,D,20251118,000000,21.92,22.09,21.8845,22.05,14932,0
+BUFS.US,D,20251119,000000,22.1399,22.1399,21.9525,22.0125,4474,0
+BUFS.US,D,20251120,000000,22.29,22.29,21.79,21.79,8027,0
+BUFS.US,D,20251121,000000,21.81,22.19,21.81,22.14,10642,0
+BUFS.US,D,20251124,000000,22.2,22.36,22.2,22.36,3891,0
+BUFS.US,D,20251125,000000,22.34,22.559,22.34,22.5475,17573,0
+BUFS.US,D,20251126,000000,22.5766,22.71,22.5748,22.67,13699,0
+BUFS.US,D,20251128,000000,22.68,22.71,22.68,22.7016,1561,0
+BUFS.US,D,20251201,000000,22.57,22.66,22.56,22.56,15486,0
+BUFS.US,D,20251202,000000,22.64,22.65,22.5777,22.62,44262,0
+BUFS.US,D,20251203,000000,22.68,22.77,22.63,22.76,14909,0
+BUFS.US,D,20251204,000000,22.779,22.86,22.747,22.86,23832,0
+BUFS.US,D,20251205,000000,22.82,22.85,22.7833,22.82,8162,0
+BUFS.US,D,20251208,000000,22.835,22.85,22.8,22.83,7436,0
+BUFS.US,D,20251209,000000,22.84,22.87,22.78,22.84,8362,0
+BUFS.US,D,20251210,000000,22.83,22.9775,22.8,22.93,21758,0
+BUFS.US,D,20251211,000000,22.97,23.08,22.93,23.08,13677,0
+BUFS.US,D,20251212,000000,23.0325,23.08,22.93,22.97,14670,0
+BUFS.US,D,20251215,000000,22.97,23.03,22.9,22.92,30191,0
+BUFS.US,D,20251216,000000,22.8858,22.91,22.8299,22.88,6999,0
+BUFS.US,D,20251217,000000,22.885,22.89,22.76,22.77,14079,0
+BUFS.US,D,20251218,000000,22.8424,22.93,22.81,22.81,21554,0
+BUFS.US,D,20251219,000000,22.92,22.95,22.8994,22.95,40785,0
+BUFS.US,D,20251222,000000,22.9839,23.09,22.9839,23.0501,16640,0
+BUFS.US,D,20251223,000000,23.02,23.0399,22.9701,23.02,13552,0
+BUFS.US,D,20251224,000000,22.9851,23.05,22.9851,23.05,3246,0
+BUFS.US,D,20251226,000000,23.0099,23.0099,22.9502,22.9779,3001,0
+BUFS.US,D,20251229,000000,22.985,22.985,22.9536,22.9702,3414,0
+BUFS.US,D,20251230,000000,22.965,22.9887,22.93,22.93,28095,0
+BUFS.US,D,20251231,000000,22.89,22.92,22.83,22.84,18593,0
+BUFS.US,D,20260102,000000,22.89,22.96,22.8099,22.96,9575,0
+BUFS.US,D,20260105,000000,23.0299,23.09,22.94,23.06,115584,0
+BUFS.US,D,20260106,000000,23.08,23.17,23.0619,23.155,54738,0
+BUFS.US,D,20260107,000000,23.17,23.2085,23.16,23.195,13739,0
+BUFS.US,D,20260108,000000,23.18,23.25,23.1545,23.25,7492,0
+BUFS.US,D,20260109,000000,23.3,23.36,23.2976,23.35,10742,0
+BUFS.US,D,20260112,000000,23.3,23.38,23.295,23.38,14336,0
+BUFS.US,D,20260113,000000,23.3576,23.41,23.33,23.36,41803,0
+BUFS.US,D,20260114,000000,23.33,23.41,23.31,23.41,27134,0
+BUFS.US,D,20260115,000000,23.44,23.51,23.39,23.49,26395,0
+BUFS.US,D,20260116,000000,23.48,23.52,23.45,23.5,14069,0
+BUFS.US,D,20260120,000000,23.37,23.45,23.34,23.375,21113,0
+BUFS.US,D,20260121,000000,23.44,23.54,23.39,23.49,259220,0
+BUFS.US,D,20260122,000000,23.565,23.62,23.5501,23.57,162662,0
+BUFS.US,D,20260123,000000,23.56,23.56,23.45,23.45,23630,0
+BUFS.US,D,20260126,000000,23.475,23.4999,23.43,23.47,29158,0
+BUFS.US,D,20260127,000000,23.45,23.49,23.45,23.49,16292,0
+BUFS.US,D,20260128,000000,23.465,23.49,23.44,23.44,35428,0
+BUFS.US,D,20260129,000000,23.49,23.71,23.34,23.47,430853,0
+BUFS.US,D,20260130,000000,23.43,23.45,23.31,23.37,219735,0
+BUFS.US,D,20260202,000000,23.37,23.5,23.37,23.465,23185,0
+BUFS.US,D,20260203,000000,23.49,23.52,23.3101,23.495,65576,0
+BUFS.US,D,20260204,000000,23.49,23.49,23.29,23.39,32877,0
+BUFS.US,D,20260205,000000,23.34,23.3799,23.2199,23.23,32988,0
+BUFS.US,D,20260206,000000,23.33,23.55,23.33,23.55,17314,0
+BUFS.US,D,20260209,000000,23.56,23.62,23.52,23.59,36254,0
+BUFS.US,D,20260210,000000,23.6,23.63,23.55,23.57,28857,0
+BUFS.US,D,20260211,000000,23.64,23.64,23.4938,23.52,10071,0
+BUFS.US,D,20260212,000000,23.61,23.63,23.3706,23.41,18890,0
+BUFS.US,D,20260213,000000,23.44,23.56,23.44,23.51,19690,0
+BUFS.US,D,20260217,000000,23.4768,23.55,23.3701,23.525,39308,0
+BUFS.US,D,20260218,000000,23.55,23.62,23.51,23.56,20865,0

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

@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGCV.US,D,20240701,000000,24.98,24.98,24.83,24.86,628974,0
+CGCV.US,D,20240702,000000,24.839,25,24.839,24.9795,7147,0
+CGCV.US,D,20240703,000000,24.99,25.0401,24.9799,24.9958,19649,0
+CGCV.US,D,20240705,000000,24.93,25.0577,24.93,25.0577,373247,0
+CGCV.US,D,20240708,000000,25.04,25.0501,25.04,25.0501,17792,0
+CGCV.US,D,20240709,000000,25.0699,25.09,25.01,25.0372,4849,0
+CGCV.US,D,20240710,000000,25.06,25.2424,25.0501,25.2424,6932,0
+CGCV.US,D,20240711,000000,25.265,25.46,25.265,25.33,91843,0
+CGCV.US,D,20240712,000000,25.39,25.55,25.39,25.4397,16810,0
+CGCV.US,D,20240715,000000,25.5,25.53,25.43,25.46,17476,0
+CGCV.US,D,20240716,000000,25.55,25.7448,25.55,25.7448,14708,0
+CGCV.US,D,20240717,000000,25.61,25.8,25.61,25.7452,66939,0
+CGCV.US,D,20240718,000000,25.72,25.82,25.5299,25.5551,22929,0
+CGCV.US,D,20240719,000000,25.57,25.57,25.3975,25.3975,6039,0
+CGCV.US,D,20240722,000000,25.57,25.6,25.4537,25.5868,21703,0
+CGCV.US,D,20240723,000000,25.58,25.7,25.58,25.6,17288,0
+CGCV.US,D,20240724,000000,25.42,25.88,25.3375,25.3375,11318,0
+CGCV.US,D,20240725,000000,25.39,25.7,25.39,25.4343,22715,0
+CGCV.US,D,20240726,000000,25.5699,25.8401,25.5699,25.72,38029,0
+CGCV.US,D,20240729,000000,25.695,25.769,25.68,25.7297,22625,0
+CGCV.US,D,20240730,000000,25.84,25.89,25.7298,25.84,7766,0
+CGCV.US,D,20240731,000000,26,26.05,25.89,25.9595,10020,0
+CGCV.US,D,20240801,000000,26.12,26.12,25.72,25.7966,5244,0
+CGCV.US,D,20240802,000000,25.6899,25.7201,25.3298,25.5373,39228,0
+CGCV.US,D,20240805,000000,24.83,25.16,24.83,24.9274,16082,0
+CGCV.US,D,20240806,000000,25.23,25.4,25.17,25.17,44327,0
+CGCV.US,D,20240807,000000,25.44,25.51,25.0526,25.0526,45259,0
+CGCV.US,D,20240808,000000,25.38,25.4799,25.3464,25.4414,16551,0
+CGCV.US,D,20240809,000000,25.43,25.55,25.3701,25.5333,8264,0
+CGCV.US,D,20240812,000000,25.4399,25.58,25.4213,25.51,30784,0
+CGCV.US,D,20240813,000000,25.63,25.7832,25.6,25.7832,37142,0
+CGCV.US,D,20240814,000000,25.82,25.95,25.82,25.9442,10007,0
+CGCV.US,D,20240815,000000,26.095,26.18,26.0492,26.1477,66562,0
+CGCV.US,D,20240816,000000,26.15,26.21,26.09,26.205,27186,0
+CGCV.US,D,20240819,000000,26.2201,26.33,26.2101,26.3284,29122,0
+CGCV.US,D,20240820,000000,26.33,26.3591,26.3,26.323,119494,0
+CGCV.US,D,20240821,000000,26.39,26.44,26.3298,26.41,18606,0
+CGCV.US,D,20240822,000000,26.4792,26.49,26.2932,26.2932,20003,0
+CGCV.US,D,20240823,000000,26.47,26.59,26.42,26.58,13389,0
+CGCV.US,D,20240826,000000,26.6394,26.64,26.55,26.5508,10287,0
+CGCV.US,D,20240827,000000,26.54,26.63,26.5341,26.63,5777,0
+CGCV.US,D,20240828,000000,26.6399,26.7,26.57,26.6009,4231,0
+CGCV.US,D,20240829,000000,26.6699,26.79,26.6277,26.6277,43617,0
+CGCV.US,D,20240830,000000,26.7505,26.83,26.57,26.8265,19917,0
+CGCV.US,D,20240903,000000,26.77,26.77,26.46,26.51,19146,0
+CGCV.US,D,20240904,000000,26.58,26.6257,26.49,26.58,19940,0
+CGCV.US,D,20240905,000000,26.59,26.59,26.31,26.35,57183,0
+CGCV.US,D,20240906,000000,26.48,26.48,26.11,26.12,49346,0
+CGCV.US,D,20240909,000000,26.2273,26.45,26.2273,26.41,22560,0
+CGCV.US,D,20240910,000000,26.5,26.54,26.3,26.49,23259,0
+CGCV.US,D,20240911,000000,26.22,26.52,26.01,26.52,11822,0
+CGCV.US,D,20240912,000000,26.44,27.05,26.41,26.63,8000,0
+CGCV.US,D,20240913,000000,26.72,27.455,26.71,26.85,12887,0
+CGCV.US,D,20240916,000000,26.9,27.38,26.82,26.93,31267,0
+CGCV.US,D,20240917,000000,26.99,27,26.81,26.92,51452,0
+CGCV.US,D,20240918,000000,26.89,27.4,26.82,26.82,28255,0
+CGCV.US,D,20240919,000000,27.19,27.3,27.05,27.0838,18342,0
+CGCV.US,D,20240920,000000,26.98,27.48,26.98,27.09,32007,0
+CGCV.US,D,20240923,000000,27.16,27.2,27.1257,27.2,33229,0
+CGCV.US,D,20240924,000000,27.16,27.2098,27.1425,27.1567,44684,0
+CGCV.US,D,20240925,000000,27.17,27.17,27.05,27.065,21594,0
+CGCV.US,D,20240926,000000,27.13,27.42,27.12,27.1538,31682,0
+CGCV.US,D,20240927,000000,27.215,27.53,27.1765,27.21,77157,0
+CGCV.US,D,20240930,000000,27.05,27.26,27.02,27.255,37765,0
+CGCV.US,D,20241001,000000,27.08,27.21,27.05,27.1584,24960,0
+CGCV.US,D,20241002,000000,27.07,27.24,27.07,27.2175,73139,0
+CGCV.US,D,20241003,000000,27.15,27.15,27.0094,27.075,26799,0
+CGCV.US,D,20241004,000000,27.21,27.57,27.0373,27.2643,56265,0
+CGCV.US,D,20241007,000000,27.21,27.21,26.98,27.03,23110,0
+CGCV.US,D,20241008,000000,27.15,27.18,27.0752,27.1696,15168,0
+CGCV.US,D,20241009,000000,27.1152,27.5,27.1152,27.325,25309,0
+CGCV.US,D,20241010,000000,27.29,27.29,27.155,27.22,457968,0
+CGCV.US,D,20241011,000000,27.25,27.42,27.25,27.42,45688,0
+CGCV.US,D,20241014,000000,27.48,27.64,27.48,27.64,9892,0
+CGCV.US,D,20241015,000000,27.6,27.64,27.47,27.47,14611,0
+CGCV.US,D,20241016,000000,27.52,27.68,27.46,27.67,18209,0
+CGCV.US,D,20241017,000000,27.93,27.93,27.5801,27.5844,61306,0
+CGCV.US,D,20241018,000000,27.5597,27.7,27.5597,27.67,39531,0
+CGCV.US,D,20241021,000000,27.65,27.65,27.442,27.5,107912,0
+CGCV.US,D,20241022,000000,27.4,27.4999,27.34,27.48,17810,0
+CGCV.US,D,20241023,000000,27.45,27.47,27.28,27.395,11449,0
+CGCV.US,D,20241024,000000,27.38,27.38,27.2596,27.29,64284,0
+CGCV.US,D,20241025,000000,27.42,27.42,27.1601,27.2,26655,0
+CGCV.US,D,20241028,000000,27.2693,27.3,27.26,27.28,65974,0
+CGCV.US,D,20241029,000000,27.15,27.48,27.15,27.19,8280,0
+CGCV.US,D,20241030,000000,27.11,27.2798,27.11,27.18,45698,0
+CGCV.US,D,20241031,000000,27.08,27.32,26.94,26.94,58961,0
+CGCV.US,D,20241101,000000,27,27.152,26.905,26.905,53616,0
+CGCV.US,D,20241104,000000,26.9,26.9088,26.75,26.78,14426,0
+CGCV.US,D,20241105,000000,26.82,27.18,26.81,27,18056,0
+CGCV.US,D,20241106,000000,27.52,27.555,27.3514,27.54,57268,0
+CGCV.US,D,20241107,000000,27.59,27.96,27.5699,27.61,32667,0
+CGCV.US,D,20241108,000000,27.6413,28.08,27.6413,27.76,44584,0
+CGCV.US,D,20241111,000000,27.73,28.235,27.675,27.7,26568,0
+CGCV.US,D,20241112,000000,27.77,27.77,27.47,27.53,347616,0
+CGCV.US,D,20241113,000000,27.52,27.87,27.4563,27.51,41422,0
+CGCV.US,D,20241114,000000,27.45,27.54,27.2974,27.2974,34940,0
+CGCV.US,D,20241115,000000,27.21,27.21,27.03,27.08,45187,0
+CGCV.US,D,20241118,000000,27.0502,27.2383,27.0502,27.2,24813,0
+CGCV.US,D,20241119,000000,27.0295,27.16,26.9916,27.12,32129,0
+CGCV.US,D,20241120,000000,27.15,27.49,26.9701,27.19,63767,0
+CGCV.US,D,20241121,000000,27.1961,27.535,27.1961,27.4898,698998,0
+CGCV.US,D,20241122,000000,27.455,27.89,27.45,27.61,57534,0
+CGCV.US,D,20241125,000000,27.8,27.84,27.64,27.7126,48756,0
+CGCV.US,D,20241126,000000,27.68,27.865,27.6525,27.805,115099,0
+CGCV.US,D,20241127,000000,27.83,27.89,27.7599,27.78,63445,0
+CGCV.US,D,20241129,000000,27.82,28.22,27.82,27.9,24567,0
+CGCV.US,D,20241202,000000,28.1699,28.1699,27.7,27.77,115289,0
+CGCV.US,D,20241203,000000,27.82,27.82,27.69,27.7,106860,0
+CGCV.US,D,20241204,000000,27.7,27.9,27.61,27.68,83412,0
+CGCV.US,D,20241205,000000,27.67,27.9,27.558,27.56,38896,0
+CGCV.US,D,20241206,000000,27.585,27.64,27.4901,27.545,47791,0
+CGCV.US,D,20241209,000000,27.56,27.57,27.38,27.38,153912,0
+CGCV.US,D,20241210,000000,27.2598,27.35,27.23,27.29,59255,0
+CGCV.US,D,20241211,000000,27.3499,27.4,27.23,27.23,117653,0
+CGCV.US,D,20241212,000000,27.21,27.24,27.1296,27.1296,28450,0
+CGCV.US,D,20241213,000000,27.23,27.28,27.1989,27.2501,16623,0
+CGCV.US,D,20241216,000000,27.29,27.36,27.23,27.23,91451,0
+CGCV.US,D,20241217,000000,27.1,27.38,27.06,27.135,63526,0
+CGCV.US,D,20241218,000000,27.0799,27.15,26.42,26.42,50532,0
+CGCV.US,D,20241219,000000,26.6201,26.64,26.39,26.4,74037,0
+CGCV.US,D,20241220,000000,26.38,26.91,26.32,26.7,298919,0
+CGCV.US,D,20241223,000000,26.65,26.87,26.5423,26.8,87207,0
+CGCV.US,D,20241224,000000,26.9045,27.035,26.82,27.035,32373,0
+CGCV.US,D,20241226,000000,26.88,27.0224,26.88,26.98,79884,0
+CGCV.US,D,20241227,000000,26.86,26.91,26.685,26.81,71377,0
+CGCV.US,D,20241230,000000,26.555,26.61,26.375,26.54,91798,0
+CGCV.US,D,20241231,000000,26.63,26.65,26.45,26.54,94920,0
+CGCV.US,D,20250102,000000,26.6945,26.725,26.365,26.495,134597,0
+CGCV.US,D,20250103,000000,26.55,26.735,26.55,26.705,61990,0
+CGCV.US,D,20250106,000000,26.78,26.86,26.59,26.66,130178,0
+CGCV.US,D,20250107,000000,26.75,26.77,26.5265,26.56,94357,0
+CGCV.US,D,20250108,000000,26.4711,26.63,26.44,26.63,82428,0
+CGCV.US,D,20250110,000000,26.557,26.61,26.25,26.29,69341,0
+CGCV.US,D,20250113,000000,26.25,26.42,26.21,26.42,73332,0
+CGCV.US,D,20250114,000000,26.47,26.58,26.39,26.57,97933,0
+CGCV.US,D,20250115,000000,26.86,26.915,26.77,26.865,77886,0
+CGCV.US,D,20250116,000000,26.93,27,26.8252,26.965,447489,0
+CGCV.US,D,20250117,000000,27.09,27.1731,27.08,27.12,103547,0
+CGCV.US,D,20250121,000000,27.2777,27.41,27.27,27.41,43192,0
+CGCV.US,D,20250122,000000,27.39,27.4609,27.37,27.4,37648,0
+CGCV.US,D,20250123,000000,27.483,27.8,27.48,27.6236,37538,0
+CGCV.US,D,20250124,000000,27.6497,27.71,27.61,27.65,81925,0
+CGCV.US,D,20250127,000000,27.52,27.74,27.32,27.62,53920,0
+CGCV.US,D,20250128,000000,27.6544,27.86,27.5457,27.6,87517,0
+CGCV.US,D,20250129,000000,27.5704,27.7,27.525,27.56,29882,0
+CGCV.US,D,20250130,000000,27.66,27.8098,27.66,27.77,439131,0
+CGCV.US,D,20250131,000000,27.89,27.9374,27.66,27.68,170104,0
+CGCV.US,D,20250203,000000,27.32,27.7099,27.26,27.61,67480,0
+CGCV.US,D,20250204,000000,27.89,27.89,27.5498,27.66,100790,0
+CGCV.US,D,20250205,000000,27.72,27.91,27.64,27.8949,98182,0
+CGCV.US,D,20250206,000000,27.98,28,27.85,27.97,167569,0
+CGCV.US,D,20250207,000000,28.02,28.06,27.749,27.77,99735,0
+CGCV.US,D,20250210,000000,27.88,27.93,27.75,27.87,97300,0
+CGCV.US,D,20250211,000000,27.78,28.02,27.75,27.99,76936,0
+CGCV.US,D,20250212,000000,27.8,27.98,27.8,27.95,79304,0
+CGCV.US,D,20250213,000000,28,28.13,27.93,28.12,45205,0
+CGCV.US,D,20250214,000000,28.11,28.145,28.01,28.02,168209,0
+CGCV.US,D,20250218,000000,28.02,28.12,28,28.1188,225588,0
+CGCV.US,D,20250219,000000,28.09,28.255,28.09,28.25,240238,0
+CGCV.US,D,20250220,000000,28.28,28.28,28.095,28.21,217256,0
+CGCV.US,D,20250221,000000,28.14,28.19,27.88,27.9083,93398,0
+CGCV.US,D,20250224,000000,27.92,28,27.86,27.86,97153,0
+CGCV.US,D,20250225,000000,27.93,27.935,27.72,27.8686,116045,0
+CGCV.US,D,20250226,000000,27.76,27.9802,27.7265,27.78,70560,0
+CGCV.US,D,20250227,000000,27.89,27.98,27.645,27.67,74936,0
+CGCV.US,D,20250228,000000,27.7,27.99,27.55,27.985,145035,0
+CGCV.US,D,20250303,000000,28.08,28.1563,27.7,27.82,72022,0
+CGCV.US,D,20250304,000000,27.68,27.78,27.41,27.41,145406,0
+CGCV.US,D,20250305,000000,27.46,28.21,27.37,27.71,74025,0
+CGCV.US,D,20250306,000000,27.49,27.58,27.25,27.385,263094,0
+CGCV.US,D,20250307,000000,27.34,27.6384,27.275,27.595,105674,0
+CGCV.US,D,20250310,000000,27.31,27.4599,26.99,27.16,344669,0
+CGCV.US,D,20250311,000000,27.61,27.61,26.74,26.88,93282,0
+CGCV.US,D,20250312,000000,26.8,27.02,26.625,26.85,110479,0
+CGCV.US,D,20250313,000000,26.85,26.94,26.54,26.62,170584,0
+CGCV.US,D,20250314,000000,26.69,26.99,26.66,26.9844,61432,0
+CGCV.US,D,20250317,000000,26.99,27.34,26.92,27.23,108171,0
+CGCV.US,D,20250318,000000,27.1804,27.25,27,27.085,60028,0
+CGCV.US,D,20250319,000000,27.13,27.359,27.0801,27.28,127396,0
+CGCV.US,D,20250320,000000,27.1299,27.34,27.055,27.19,56324,0
+CGCV.US,D,20250321,000000,27.04,27.13,26.92,27.125,65079,0
+CGCV.US,D,20250324,000000,27.36,27.47,27.33,27.44,76041,0
+CGCV.US,D,20250325,000000,27.49,27.49,27.33,27.4086,99130,0
+CGCV.US,D,20250326,000000,27.459,27.5098,27.27,27.34,114961,0
+CGCV.US,D,20250327,000000,27.26,27.39,27.22,27.305,72285,0
+CGCV.US,D,20250328,000000,27.265,27.265,26.97,27.0008,76730,0
+CGCV.US,D,20250331,000000,26.765,27.149,26.72,27.115,133724,0
+CGCV.US,D,20250401,000000,27.04,27.2313,26.92,27.17,79544,0
+CGCV.US,D,20250402,000000,26.99,27.275,26.99,27.27,77308,0
+CGCV.US,D,20250403,000000,26.82,26.84,26.36,26.36,78218,0
+CGCV.US,D,20250404,000000,25.84,25.88,24.86,24.88,143148,0
+CGCV.US,D,20250407,000000,24.01,25.53,23.929,24.68,844111,0
+CGCV.US,D,20250408,000000,25.5086,25.5086,24.15,24.45,185237,0
+CGCV.US,D,20250409,000000,24.4199,27.38,24.155,26.11,275391,0
+CGCV.US,D,20250410,000000,25.67,25.76,24.86,25.405,278713,0
+CGCV.US,D,20250411,000000,25.42,25.87,25.19,25.78,666833,0
+CGCV.US,D,20250414,000000,26.1,26.17087,25.85,26.03,217479,0
+CGCV.US,D,20250415,000000,26.11,26.2295,25.94,25.94,105420,0
+CGCV.US,D,20250416,000000,25.895,25.98,25.45,25.6,107630,0
+CGCV.US,D,20250417,000000,25.6495,25.81,25.54,25.5881,230072,0
+CGCV.US,D,20250421,000000,25.375,25.5,24.885,25.14,237903,0
+CGCV.US,D,20250422,000000,25.24,25.57,25.226,25.54,172699,0
+CGCV.US,D,20250423,000000,25.89,26.15,25.69,25.81,163045,0
+CGCV.US,D,20250424,000000,25.76,26.18,25.76,26.17,90309,0
+CGCV.US,D,20250425,000000,26.155,26.22,25.98,26.22,560363,0
+CGCV.US,D,20250428,000000,26.245,26.35,26.095,26.32,128118,0
+CGCV.US,D,20250429,000000,26.31,26.5,26.27,26.45,99289,0
+CGCV.US,D,20250430,000000,26.2,26.59,26.03,26.53,166651,0
+CGCV.US,D,20250501,000000,26.665,26.8,26.58,26.63,122756,0
+CGCV.US,D,20250502,000000,26.95,27.0799,26.84,27.03,148061,0
+CGCV.US,D,20250505,000000,26.85,27.0199,26.82,26.88,103165,0
+CGCV.US,D,20250506,000000,26.7692,26.86,26.66,26.73,151023,0
+CGCV.US,D,20250507,000000,26.75,26.91,26.6501,26.78,143401,0
+CGCV.US,D,20250508,000000,26.8499,27.055,26.76,26.84,108458,0
+CGCV.US,D,20250509,000000,26.9,26.93,26.735,26.78,131992,0
+CGCV.US,D,20250512,000000,27.21,27.355,27.16,27.33,262067,0
+CGCV.US,D,20250513,000000,27.35,27.39,27.27,27.28,268723,0
+CGCV.US,D,20250514,000000,27.3,27.32,27.0834,27.18,129185,0
+CGCV.US,D,20250515,000000,27.17,27.49,27.16,27.49,177652,0
+CGCV.US,D,20250516,000000,27.52,27.63,27.38,27.62,185115,0
+CGCV.US,D,20250519,000000,27.44,27.77,27.44,27.77,155292,0
+CGCV.US,D,20250520,000000,27.68,27.75,27.62,27.75,105802,0
+CGCV.US,D,20250521,000000,27.6,27.63,27.29,27.33,127395,0
+CGCV.US,D,20250522,000000,27.28,27.3891,27.1521,27.26,144362,0
+CGCV.US,D,20250523,000000,27.06,27.2799,27.03,27.2,140227,0
+CGCV.US,D,20250527,000000,27.43,27.6499,27.39,27.62,136892,0
+CGCV.US,D,20250528,000000,27.66,27.69,27.465,27.51,101835,0
+CGCV.US,D,20250529,000000,27.53,27.63,27.4,27.61,138334,0
+CGCV.US,D,20250530,000000,27.53,27.75,27.475,27.68,123505,0
+CGCV.US,D,20250602,000000,27.57,27.81,27.5,27.81,193706,0
+CGCV.US,D,20250603,000000,27.82,27.95,27.755,27.935,87932,0
+CGCV.US,D,20250604,000000,27.98,28.05,27.92,27.94,81448,0
+CGCV.US,D,20250605,000000,28.02,28.04,27.8599,27.91,96013,0
+CGCV.US,D,20250606,000000,28.07,28.19,27.98,28.04,69074,0
+CGCV.US,D,20250609,000000,28.03,28.13,27.9629,28.05,121125,0
+CGCV.US,D,20250610,000000,28.07,28.1,28.005,28.06,112889,0
+CGCV.US,D,20250611,000000,28.05,28.21,28.04,28.12,89665,0
+CGCV.US,D,20250612,000000,28.12,28.29,28.09,28.29,145363,0
+CGCV.US,D,20250613,000000,28.16,28.27,28.0199,28.05,120866,0
+CGCV.US,D,20250616,000000,28.18,28.3186,28.13,28.16,104275,0
+CGCV.US,D,20250617,000000,28.065,28.14,27.93,27.96,106046,0
+CGCV.US,D,20250618,000000,27.97,28.09,27.92,27.94,111413,0
+CGCV.US,D,20250620,000000,28.08,28.08,27.89,27.905,110909,0
+CGCV.US,D,20250623,000000,27.99,28.18,27.86,28.15,103542,0
+CGCV.US,D,20250624,000000,28.26,28.3999,28.25,28.38,92496,0
+CGCV.US,D,20250625,000000,28.3109,28.4,28.21,28.27,111169,0
+CGCV.US,D,20250626,000000,28.35,28.49,28.31,28.48,132147,0
+CGCV.US,D,20250627,000000,28.49,28.6692,28.44,28.54,80358,0
+CGCV.US,D,20250630,000000,28.53,28.62,28.47,28.6,95468,0
+CGCV.US,D,20250701,000000,28.58,28.75,28.57,28.7,136941,0
+CGCV.US,D,20250702,000000,28.7,28.76,28.6299,28.76,209128,0
+CGCV.US,D,20250703,000000,28.86,28.97,28.85,28.95,65797,0
+CGCV.US,D,20250707,000000,28.88,28.95,28.66,28.8,145311,0
+CGCV.US,D,20250708,000000,28.7565,28.825,28.73,28.75,445761,0
+CGCV.US,D,20250709,000000,28.87,28.91,28.74,28.9,163580,0
+CGCV.US,D,20250710,000000,28.875,29.06,28.86,29.04,165374,0
+CGCV.US,D,20250711,000000,28.87,28.975,28.81,28.95,109164,0
+CGCV.US,D,20250714,000000,28.87,29.02,28.87,29.02,84613,0
+CGCV.US,D,20250715,000000,29.08,29.1,28.76,28.76,111634,0
+CGCV.US,D,20250716,000000,28.8,28.905,28.6035,28.88,114086,0
+CGCV.US,D,20250717,000000,28.89,29.015,28.8775,28.975,145056,0
+CGCV.US,D,20250718,000000,29.0293,29.08,28.915,28.96,99234,0
+CGCV.US,D,20250721,000000,29.01,29.14,28.975,28.98,254748,0
+CGCV.US,D,20250722,000000,28.9374,29.1,28.9374,29.1,173353,0
+CGCV.US,D,20250723,000000,29.2,29.35,29.13,29.35,156212,0
+CGCV.US,D,20250724,000000,29.37,29.43,29.32,29.35,346614,0
+CGCV.US,D,20250725,000000,29.36,29.59,29.325,29.4627,124856,0
+CGCV.US,D,20250728,000000,29.44,29.45,29.26,29.34,389099,0
+CGCV.US,D,20250729,000000,29.3514,29.4,29.2482,29.32,79384,0
+CGCV.US,D,20250730,000000,29.317718,29.39,29.11,29.24,115981,0
+CGCV.US,D,20250731,000000,29.3164,29.38,28.96,29.03,122598,0
+CGCV.US,D,20250801,000000,28.84,28.94,28.62,28.78,145704,0
+CGCV.US,D,20250804,000000,28.97,29.15,28.93,29.145,150468,0
+CGCV.US,D,20250805,000000,29.16,29.16,28.95,28.96,267060,0
+CGCV.US,D,20250806,000000,29.02,29.09,28.937,29.01,136415,0
+CGCV.US,D,20250807,000000,29.095,29.1399,28.91,28.98,236585,0
+CGCV.US,D,20250808,000000,29.1,29.15,29.03,29.11,101004,0
+CGCV.US,D,20250811,000000,29.135,29.15,28.99,29.05,163582,0
+CGCV.US,D,20250812,000000,29.18,29.35,29.135,29.35,199015,0
+CGCV.US,D,20250813,000000,29.42,29.45,29.24,29.41,327966,0
+CGCV.US,D,20250814,000000,29.35,29.41,29.25,29.41,286386,0
+CGCV.US,D,20250815,000000,29.35,29.36,29.265,29.3,11329490,0
+CGCV.US,D,20250818,000000,29.25,29.3087,29.21,29.26,456700,0
+CGCV.US,D,20250819,000000,29.21,29.32,29.1655,29.24,393009,0
+CGCV.US,D,20250820,000000,29.24,29.34,29.18,29.29,177684,0
+CGCV.US,D,20250821,000000,29.23,29.3298,29.18,29.21,200668,0
+CGCV.US,D,20250822,000000,29.37,29.59,29.37,29.51,223954,0
+CGCV.US,D,20250825,000000,29.46,29.495,29.28,29.28,147864,0
+CGCV.US,D,20250826,000000,29.27,29.45,29.27,29.42,220548,0
+CGCV.US,D,20250827,000000,29.39,29.51,29.39,29.5,892437,0
+CGCV.US,D,20250828,000000,29.51,29.57,29.44,29.54,329398,0
+CGCV.US,D,20250829,000000,29.5305,29.54,29.4,29.48,126492,0
+CGCV.US,D,20250902,000000,29.238,29.37,29.17,29.35,169259,0
+CGCV.US,D,20250903,000000,29.34,29.37,29.188,29.3,122395,0
+CGCV.US,D,20250904,000000,29.33,29.455,29.32,29.44,171071,0
+CGCV.US,D,20250905,000000,29.71,29.74,29.34,29.47,128037,0
+CGCV.US,D,20250908,000000,29.47,29.52,29.345,29.42,127933,0
+CGCV.US,D,20250909,000000,29.4348,29.485,29.381,29.41,182164,0
+CGCV.US,D,20250910,000000,29.57,29.72,29.57,29.72,203557,0
+CGCV.US,D,20250911,000000,29.75,29.955,29.75,29.94,132493,0
+CGCV.US,D,20250912,000000,29.89,29.96,29.841,29.86,222077,0
+CGCV.US,D,20250915,000000,29.9,29.9375,29.82,29.87,126411,0
+CGCV.US,D,20250916,000000,29.97,29.97,29.84,29.88,206989,0
+CGCV.US,D,20250917,000000,29.8942,30.02,29.75,29.91,264505,0
+CGCV.US,D,20250918,000000,29.92,30.023117,29.85,29.96,293429,0
+CGCV.US,D,20250919,000000,29.98,30.08,29.885,30.04,90690,0
+CGCV.US,D,20250922,000000,29.99,30.13,29.97,30.1,256686,0
+CGCV.US,D,20250923,000000,30.127,30.21,30.05,30.09,160249,0
+CGCV.US,D,20250924,000000,30.1018,30.16,30.025,30.07,185088,0
+CGCV.US,D,20250925,000000,29.96,30.02,29.745,29.83,133359,0
+CGCV.US,D,20250926,000000,29.9999,30.05,29.89,30.005,132216,0
+CGCV.US,D,20250929,000000,30.1,30.14,29.96,30.02,117625,0
+CGCV.US,D,20250930,000000,29.89,30.11,29.86,30.11,206888,0
+CGCV.US,D,20251001,000000,30.0175,30.28,30.0175,30.24,216055,0
+CGCV.US,D,20251002,000000,30.269,30.3,30.115,30.2,118598,0
+CGCV.US,D,20251003,000000,30.24,30.435,30.24,30.32,157212,0
+CGCV.US,D,20251006,000000,30.3095,30.375,30.24,30.36,200925,0
+CGCV.US,D,20251007,000000,30.38,30.43,30.23,30.32,204479,0
+CGCV.US,D,20251008,000000,30.3,30.405,30.27,30.37,160326,0
+CGCV.US,D,20251009,000000,30.38,30.38,30.125,30.19,181316,0
+CGCV.US,D,20251010,000000,30.23,30.28,29.58,29.6,245699,0
+CGCV.US,D,20251013,000000,29.88,30.0374,29.85,29.965,218300,0
+CGCV.US,D,20251014,000000,29.79,30.17,29.69,30.07,216317,0
+CGCV.US,D,20251015,000000,30.1774,30.365,29.93,30.15,442148,0
+CGCV.US,D,20251016,000000,30.205,30.24,29.84,29.94,224315,0
+CGCV.US,D,20251017,000000,29.92,30.0798,29.84,30.03,271526,0
+CGCV.US,D,20251020,000000,30.16,30.3,30.16,30.27,244265,0
+CGCV.US,D,20251021,000000,30.35,30.4,30.255,30.29,299839,0
+CGCV.US,D,20251022,000000,30.32,30.34,30.09,30.22,310247,0
+CGCV.US,D,20251023,000000,30.24,30.4,30.24,30.34,149209,0
+CGCV.US,D,20251024,000000,30.485,30.54701,30.4698,30.49,728904,0
+CGCV.US,D,20251027,000000,30.62,30.6965,30.545,30.69,383740,0
+CGCV.US,D,20251028,000000,30.7899,30.8,30.605,30.62,876690,0
+CGCV.US,D,20251029,000000,30.49,30.55,30.28,30.42,376093,0
+CGCV.US,D,20251030,000000,30.27,30.33,30.12,30.13,372640,0
+CGCV.US,D,20251031,000000,30.03,30.085,29.8735,30.01,347887,0
+CGCV.US,D,20251103,000000,29.9702,30.01,29.705,29.92,533935,0
+CGCV.US,D,20251104,000000,29.76,29.9045,29.69,29.77,315984,0
+CGCV.US,D,20251105,000000,29.75,29.985,29.75,29.88,322348,0
+CGCV.US,D,20251106,000000,29.85,29.89,29.72,29.77,235209,0
+CGCV.US,D,20251107,000000,29.71,29.95,29.605,29.95,213434,0
+CGCV.US,D,20251110,000000,30.07,30.2096,29.94,30.17,235315,0
+CGCV.US,D,20251111,000000,30.21,30.4,30.1735,30.37,158749,0
+CGCV.US,D,20251112,000000,30.3901,30.49,30.39,30.44,287357,0
+CGCV.US,D,20251113,000000,30.3908,30.4,30.055,30.1,350748,0
+CGCV.US,D,20251114,000000,29.88,30.185,29.84,30.1,283714,0
+CGCV.US,D,20251117,000000,30.035,30.15,29.78,29.885,409784,0
+CGCV.US,D,20251118,000000,29.69,29.935,29.637,29.79,394615,0
+CGCV.US,D,20251119,000000,29.73,29.94,29.685,29.82,302675,0
+CGCV.US,D,20251120,000000,30.0997,30.22,29.49,29.52,441049,0
+CGCV.US,D,20251121,000000,29.56,29.915,29.495,29.76,422932,0
+CGCV.US,D,20251124,000000,29.8699,30.055,29.755,30.01,352523,0
+CGCV.US,D,20251125,000000,30.12,30.435,30.01,30.39,420514,0
+CGCV.US,D,20251126,000000,30.44,30.71,30.44,30.64,483085,0
+CGCV.US,D,20251128,000000,30.65,30.81,30.635,30.8,71335,0
+CGCV.US,D,20251201,000000,30.6494,30.6494,30.4,30.41,194659,0
+CGCV.US,D,20251202,000000,30.4901,30.4901,30.325,30.4,192983,0
+CGCV.US,D,20251203,000000,30.4,30.585,30.37,30.56,258275,0
+CGCV.US,D,20251204,000000,30.6,30.6399,30.4797,30.56,144378,0
+CGCV.US,D,20251205,000000,30.59,30.66,30.485,30.51,331708,0
+CGCV.US,D,20251208,000000,30.55,30.59,30.385,30.425,176343,0
+CGCV.US,D,20251209,000000,30.45,30.54,30.325,30.335,558098,0
+CGCV.US,D,20251210,000000,30.2965,30.635,30.27,30.59,335974,0
+CGCV.US,D,20251211,000000,30.51,30.7597,30.49,30.735,418744,0
+CGCV.US,D,20251212,000000,30.65,30.67,30.425,30.505,380633,0
+CGCV.US,D,20251215,000000,30.6327,30.7,30.485,30.56,307871,0
+CGCV.US,D,20251216,000000,30.51,30.53,30.265,30.4,964809,0
+CGCV.US,D,20251217,000000,30.43,30.44,30.17,30.215,363044,0
+CGCV.US,D,20251218,000000,30.4,30.519,30.2745,30.35,266720,0
+CGCV.US,D,20251219,000000,30.4253,30.579,30.39,30.48,279759,0
+CGCV.US,D,20251222,000000,30.5725,30.69,30.53,30.69,1394944,0
+CGCV.US,D,20251223,000000,30.6798,30.7898,30.66,30.75,491123,0
+CGCV.US,D,20251224,000000,30.81,30.9169,30.7867,30.9,193259,0
+CGCV.US,D,20251226,000000,30.8381,30.8381,30.675,30.77,175234,0
+CGCV.US,D,20251229,000000,30.7584,30.7733,30.66,30.69,453472,0
+CGCV.US,D,20251230,000000,30.88,30.88,30.66,30.67,240673,0
+CGCV.US,D,20251231,000000,30.8104,30.8104,30.47,30.49,382881,0
+CGCV.US,D,20260102,000000,30.62,30.7497,30.48,30.67,351677,0
+CGCV.US,D,20260105,000000,30.8,30.8207,30.63,30.78,326186,0
+CGCV.US,D,20260106,000000,30.775,31.005,30.76,31,421133,0
+CGCV.US,D,20260107,000000,31.02,31.02,30.692918,30.72,304259,0
+CGCV.US,D,20260108,000000,30.7799,30.8899,30.71,30.77,924266,0
+CGCV.US,D,20260109,000000,30.9225,31.08,30.8497,31.06,561276,0
+CGCV.US,D,20260112,000000,30.96,31.155,30.95,31.14,458200,0
+CGCV.US,D,20260113,000000,31.21,31.21,30.96,31.06,362470,0
+CGCV.US,D,20260114,000000,30.98,31.065,30.8955,31.06,466080,0
+CGCV.US,D,20260115,000000,31.2345,31.3,31.16,31.19,347970,0
+CGCV.US,D,20260116,000000,31.215,31.3261,31.155,31.28,261583,0
+CGCV.US,D,20260120,000000,30.8999,30.98,30.62,30.65,341845,0
+CGCV.US,D,20260121,000000,30.812,31.01,30.665,30.92,376919,0
+CGCV.US,D,20260122,000000,30.983785,31.035,30.85,30.86,552457,0
+CGCV.US,D,20260123,000000,30.79,30.93,30.77,30.93,443369,0
+CGCV.US,D,20260126,000000,31.02,31.125,30.98,31.08,223685,0
+CGCV.US,D,20260127,000000,31.08,31.226476,31.08,31.22,197598,0
+CGCV.US,D,20260128,000000,31.29,31.3,31.01,31.08,256406,0
+CGCV.US,D,20260129,000000,31.05,31.11,30.75,30.98,264102,0
+CGCV.US,D,20260130,000000,30.8441,31.09,30.8,31.09,239110,0
+CGCV.US,D,20260202,000000,31.16,31.18,31.05,31.17,300488,0
+CGCV.US,D,20260203,000000,31.19,31.295,30.91,31.11,715840,0
+CGCV.US,D,20260204,000000,31.3,31.33,31.125,31.28,381721,0
+CGCV.US,D,20260205,000000,31.19,31.245,31.005,31.06,583378,0
+CGCV.US,D,20260206,000000,31.34,31.625,31.27,31.6,555504,0
+CGCV.US,D,20260209,000000,31.5899,31.69,31.4979,31.66,325864,0
+CGCV.US,D,20260210,000000,31.7,31.7698,31.635,31.66,228261,0
+CGCV.US,D,20260211,000000,31.8442,31.8442,31.655,31.8,347392,0
+CGCV.US,D,20260212,000000,31.93,31.95,31.54,31.57,265385,0
+CGCV.US,D,20260213,000000,31.73,31.8174,31.56,31.66,336793,0
+CGCV.US,D,20260217,000000,31.66,31.7399,31.4799,31.69,289301,0
+CGCV.US,D,20260218,000000,31.8482,31.8482,31.62,31.695,273575,0

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

@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGGE.US,D,20240701,000000,24.9974,25.04,24.9974,25.04,627207,0
+CGGE.US,D,20240702,000000,25,25.1144,25,25.1144,2152,0
+CGGE.US,D,20240703,000000,25.28,25.3023,25.2541,25.3023,15528,0
+CGGE.US,D,20240705,000000,25.4,25.4198,25.4,25.4198,807257,0
+CGGE.US,D,20240708,000000,25.4389,25.4389,25.39,25.4201,2357,0
+CGGE.US,D,20240709,000000,25.3387,25.3387,25.3345,25.3352,501,0
+CGGE.US,D,20240710,000000,25.3697,25.5364,25.3697,25.5364,1009,0
+CGGE.US,D,20240711,000000,25.62,25.62,25.54,25.54,4125,0
+CGGE.US,D,20240712,000000,25.62,25.77,25.62,25.729,2542,0
+CGGE.US,D,20240715,000000,25.5941,25.6,25.59,25.6,1723,0
+CGGE.US,D,20240716,000000,25.7,26.42,25.7,25.7992,3167,0
+CGGE.US,D,20240717,000000,25.53,25.59,25.49,25.49,6372,0
+CGGE.US,D,20240718,000000,25.4,25.42,25.18,25.254,6768,0
+CGGE.US,D,20240719,000000,25.25,25.25,25.1427,25.1427,582,0
+CGGE.US,D,20240722,000000,25.25,25.3892,25.25,25.3892,896,0
+CGGE.US,D,20240723,000000,25.36,25.42,25.36,25.3682,8006,0
+CGGE.US,D,20240724,000000,25.13,25.13,24.94,24.94,4207,0
+CGGE.US,D,20240725,000000,25,25.07,24.8452,24.8452,37552,0
+CGGE.US,D,20240726,000000,25.0601,25.28,25.0601,25.1771,36193,0
+CGGE.US,D,20240729,000000,25.2,25.2,25.1356,25.1356,8772,0
+CGGE.US,D,20240730,000000,25.26,25.26,25.16,25.2168,864,0
+CGGE.US,D,20240731,000000,25.46,25.61,25.46,25.5373,34088,0
+CGGE.US,D,20240801,000000,25.4,25.4,25.02,25.1024,5632,0
+CGGE.US,D,20240802,000000,24.81,24.8105,24.77,24.8105,4137,0
+CGGE.US,D,20240805,000000,24.16,24.69,24.16,24.3045,9052,0
+CGGE.US,D,20240806,000000,24.49,24.7,24.49,24.5342,40825,0
+CGGE.US,D,20240807,000000,24.7401,24.86,24.4078,24.4078,2691,0
+CGGE.US,D,20240808,000000,24.7,24.87,24.7,24.8484,1245,0
+CGGE.US,D,20240809,000000,24.83,24.9774,24.83,24.9774,2713,0
+CGGE.US,D,20240812,000000,24.9698,25.02,24.8879,24.8879,19456,0
+CGGE.US,D,20240813,000000,25.09,25.2762,25.07,25.2762,38443,0
+CGGE.US,D,20240814,000000,25.25,25.34,25.24,25.3286,7037,0
+CGGE.US,D,20240815,000000,25.49,25.63,25.49,25.6136,17945,0
+CGGE.US,D,20240816,000000,25.63,25.6934,25.63,25.6934,3466,0
+CGGE.US,D,20240819,000000,25.75,25.9,25.75,25.87,7635,0
+CGGE.US,D,20240820,000000,25.89,25.89,25.81,25.8653,6141,0
+CGGE.US,D,20240821,000000,25.8713,26.34,25.86,25.9662,10395,0
+CGGE.US,D,20240822,000000,26.05,26.12,25.8189,25.8189,3691,0
+CGGE.US,D,20240823,000000,26.12,26.1559,25.9847,26.1559,1746,0
+CGGE.US,D,20240826,000000,26.15,26.15,26.0861,26.0861,1907,0
+CGGE.US,D,20240827,000000,26.09,26.57,26.09,26.1788,5458,0
+CGGE.US,D,20240828,000000,26.15,26.49,26,26.0667,1412,0
+CGGE.US,D,20240829,000000,26.13,26.3,26.1103,26.1103,37699,0
+CGGE.US,D,20240830,000000,26.19,26.27,26.1,26.27,998,0
+CGGE.US,D,20240903,000000,25.97,25.97,25.7411,25.7411,1966,0
+CGGE.US,D,20240904,000000,25.65,25.75,25.65,25.7211,6451,0
+CGGE.US,D,20240905,000000,25.65,25.73,25.55,25.5883,12747,0
+CGGE.US,D,20240906,000000,25.59,25.59,25.2083,25.2083,20448,0
+CGGE.US,D,20240909,000000,25.39,25.84,25.35,25.44,26694,0
+CGGE.US,D,20240910,000000,25.39,25.45,25.24,25.43,15246,0
+CGGE.US,D,20240911,000000,25.37,25.73,25.225,25.73,13985,0
+CGGE.US,D,20240912,000000,25.7,25.91,25.64,25.91,29313,0
+CGGE.US,D,20240913,000000,26.03,26.06,25.98,26.0301,13103,0
+CGGE.US,D,20240916,000000,26.12,26.12,26.0333,26.1086,57753,0
+CGGE.US,D,20240917,000000,26.15,26.16,25.95,26.025,25370,0
+CGGE.US,D,20240918,000000,26.05,26.36,25.9073,25.9287,10921,0
+CGGE.US,D,20240919,000000,26.39,26.41,26.3023,26.37,33934,0
+CGGE.US,D,20240920,000000,26.19,26.24,26.13,26.1951,7380,0
+CGGE.US,D,20240923,000000,26.21,26.27,26.21,26.2684,3638,0
+CGGE.US,D,20240924,000000,26.295,26.72,26.26,26.3918,23200,0
+CGGE.US,D,20240925,000000,26.4,26.4,26.2801,26.2801,4989,0
+CGGE.US,D,20240926,000000,26.65,27.27,26.55,26.6811,47565,0
+CGGE.US,D,20240927,000000,26.65,26.75,26.5737,26.5992,13128,0
+CGGE.US,D,20240930,000000,27,27,26.47,26.56,8915,0
+CGGE.US,D,20241001,000000,26.4,26.74,26.37,26.45,36846,0
+CGGE.US,D,20241002,000000,26.4,26.93,26.3878,26.4766,18866,0
+CGGE.US,D,20241003,000000,26.74,26.78,26.28,26.42,21940,0
+CGGE.US,D,20241004,000000,26.41,26.65,26.37,26.56,173596,0
+CGGE.US,D,20241007,000000,26.42,27.03,26.26,26.3343,83187,0
+CGGE.US,D,20241008,000000,26.3,26.8,26.3,26.42,28127,0
+CGGE.US,D,20241009,000000,26.33,26.78,26.33,26.59,32177,0
+CGGE.US,D,20241010,000000,26.42,26.84,26.4,26.4737,37749,0
+CGGE.US,D,20241011,000000,26.48,26.6267,26.48,26.6267,5272,0
+CGGE.US,D,20241014,000000,26.64,26.78,26.6,26.77,18988,0
+CGGE.US,D,20241015,000000,26.65,26.73,26.3584,26.3584,48534,0
+CGGE.US,D,20241016,000000,26.37,26.63,26.37,26.43,30096,0
+CGGE.US,D,20241017,000000,26.51,26.69,26.437,26.437,15077,0
+CGGE.US,D,20241018,000000,26.48,26.7,26.48,26.5635,18706,0
+CGGE.US,D,20241021,000000,26.5,26.65,26.31,26.41,12700,0
+CGGE.US,D,20241022,000000,26.48,26.48,26.3,26.3484,8583,0
+CGGE.US,D,20241023,000000,26.24,26.38,26.09,26.1389,6395,0
+CGGE.US,D,20241024,000000,26.36,26.36,26.0899,26.1696,18962,0
+CGGE.US,D,20241025,000000,26.39,26.42,26.1367,26.1367,11655,0
+CGGE.US,D,20241028,000000,26.24,26.38,26.2,26.2,21401,0
+CGGE.US,D,20241029,000000,26.07,26.3,26.06,26.21,37087,0
+CGGE.US,D,20241030,000000,26.07,26.4,26.07,26.11,27579,0
+CGGE.US,D,20241031,000000,25.94,25.945,25.75,25.83,28572,0
+CGGE.US,D,20241101,000000,25.96,26.04,25.88,25.88,42771,0
+CGGE.US,D,20241104,000000,25.9,25.96,25.8,25.85,3636,0
+CGGE.US,D,20241105,000000,25.89,26.14,25.89,26.11,14864,0
+CGGE.US,D,20241106,000000,26.24,26.28,26.1117,26.28,3702,0
+CGGE.US,D,20241107,000000,26.42,26.46,26.42,26.44,30401,0
+CGGE.US,D,20241108,000000,26.37,26.43,26.33,26.37,13104,0
+CGGE.US,D,20241111,000000,26.38,26.44,26.35,26.385,13772,0
+CGGE.US,D,20241112,000000,26.26,26.26,25.98,26.1,31629,0
+CGGE.US,D,20241113,000000,26.01,26.08,25.94,26.04,37896,0
+CGGE.US,D,20241114,000000,26.1,26.1,25.92,25.92,19705,0
+CGGE.US,D,20241115,000000,25.79,25.79,25.6425,25.68,17415,0
+CGGE.US,D,20241118,000000,25.66,25.8,25.64,25.77,9726,0
+CGGE.US,D,20241119,000000,25.64,25.83,25.62,25.79,6385,0
+CGGE.US,D,20241120,000000,25.71,25.8,25.63,25.8,16816,0
+CGGE.US,D,20241121,000000,25.79,25.9466,25.79,25.9,14711,0
+CGGE.US,D,20241122,000000,25.89,26.0299,25.89,26.0092,4817,0
+CGGE.US,D,20241125,000000,26.145,26.1799,26.07,26.1,10677,0
+CGGE.US,D,20241126,000000,26.08,26.13,26.06,26.13,7751,0
+CGGE.US,D,20241127,000000,26.16,26.17,26.11,26.14,48695,0
+CGGE.US,D,20241129,000000,26.2,26.58,26.2,26.34,15281,0
+CGGE.US,D,20241202,000000,26.39,26.46,26.3,26.42,33202,0
+CGGE.US,D,20241203,000000,26.5,26.5225,26.45,26.47,16343,0
+CGGE.US,D,20241204,000000,26.55,26.58,26.55,26.56,34792,0
+CGGE.US,D,20241205,000000,26.59,26.61,26.52,26.52,34209,0
+CGGE.US,D,20241206,000000,26.62,26.62,26.57,26.58,24464,0
+CGGE.US,D,20241209,000000,26.62,26.62,26.44,26.44,17774,0
+CGGE.US,D,20241210,000000,26.39,26.44,26.27,26.27,20630,0
+CGGE.US,D,20241211,000000,26.39,26.545,26.38,26.4482,42042,0
+CGGE.US,D,20241212,000000,26.32,26.4,26.25,26.25,32137,0
+CGGE.US,D,20241213,000000,26.41,26.45,26.3,26.39,10035,0
+CGGE.US,D,20241216,000000,26.5,26.54,26.4715,26.4715,3923,0
+CGGE.US,D,20241217,000000,26.35,26.41,26.335,26.3705,10360,0
+CGGE.US,D,20241218,000000,26.29,26.34,25.6365,25.64,20485,0
+CGGE.US,D,20241219,000000,25.78,25.78,25.5992,25.5992,58361,0
+CGGE.US,D,20241220,000000,25.49,25.8395,25.42,25.6708,12950,0
+CGGE.US,D,20241223,000000,25.7147,26.16,25.59,25.8383,8334,0
+CGGE.US,D,20241224,000000,25.82,25.9571,25.8157,25.9571,2532,0
+CGGE.US,D,20241226,000000,25.8,26.17,25.8,25.9734,20126,0
+CGGE.US,D,20241227,000000,25.86,25.86,25.7,25.8024,17165,0
+CGGE.US,D,20241230,000000,25.5,25.6566,25.43,25.5804,100872,0
+CGGE.US,D,20241231,000000,25.64,25.66,25.485,25.5066,74609,0
+CGGE.US,D,20250102,000000,25.62,25.925,25.42,25.5161,30449,0
+CGGE.US,D,20250103,000000,25.61,25.68,25.59,25.68,21414,0
+CGGE.US,D,20250106,000000,25.9,25.955,25.76,25.7912,20820,0
+CGGE.US,D,20250107,000000,25.73,25.89,25.66,25.6697,16501,0
+CGGE.US,D,20250108,000000,25.58,25.6802,25.56,25.6742,32535,0
+CGGE.US,D,20250110,000000,25.58,25.58,25.3779,25.3906,18952,0
+CGGE.US,D,20250113,000000,25.17,25.3512,25.14,25.3512,38215,0
+CGGE.US,D,20250114,000000,25.46,25.52,25.31,25.4426,20227,0
+CGGE.US,D,20250115,000000,25.74,25.8,25.67,25.71,48158,0
+CGGE.US,D,20250116,000000,25.855,25.99,25.84,25.913,19664,0
+CGGE.US,D,20250117,000000,25.99,26.08,25.99,26.05,15633,0
+CGGE.US,D,20250121,000000,26.27,26.51,26.27,26.4258,67056,0
+CGGE.US,D,20250122,000000,26.5,26.56,26.47,26.5052,8868,0
+CGGE.US,D,20250123,000000,26.5199,26.66,26.47,26.6597,16575,0
+CGGE.US,D,20250124,000000,26.74,26.7899,26.68,26.7088,31740,0
+CGGE.US,D,20250127,000000,26.29,26.3843,26.25,26.3283,22436,0
+CGGE.US,D,20250128,000000,26.36,26.5289,26.36,26.5015,7290,0
+CGGE.US,D,20250129,000000,26.46,26.5,26.4,26.4595,18783,0
+CGGE.US,D,20250130,000000,26.61,26.79,26.6086,26.7002,2669127,0
+CGGE.US,D,20250131,000000,26.74,26.8662,26.56,26.58,241032,0
+CGGE.US,D,20250203,000000,26.23,26.44,26.15,26.36,50880,0
+CGGE.US,D,20250204,000000,26.45,26.58,26.42,26.57,55939,0
+CGGE.US,D,20250205,000000,26.62,26.81,26.57,26.76,122887,0
+CGGE.US,D,20250206,000000,26.85,26.9,26.77,26.86,105026,0
+CGGE.US,D,20250207,000000,26.935,26.95,26.62,26.6299,113568,0
+CGGE.US,D,20250210,000000,26.72,26.81,26.72,26.81,40865,0
+CGGE.US,D,20250211,000000,26.74,26.91,26.72,26.89,82621,0
+CGGE.US,D,20250212,000000,26.64,26.94,26.64,26.94,34703,0
+CGGE.US,D,20250213,000000,26.93,27.11,26.93,27.11,49101,0
+CGGE.US,D,20250214,000000,27.07,27.16,27.03,27.03,52775,0
+CGGE.US,D,20250218,000000,27.1099,27.15,27.0699,27.1393,53660,0
+CGGE.US,D,20250219,000000,27.01,27.07,26.99,27.06,143549,0
+CGGE.US,D,20250220,000000,27.01,27.03,26.89,26.97,74719,0
+CGGE.US,D,20250221,000000,27.0084,27.05,26.64,26.67,55117,0
+CGGE.US,D,20250224,000000,26.7,26.73,26.55,26.58,79451,0
+CGGE.US,D,20250225,000000,26.72,26.74,26.47,26.64,51597,0
+CGGE.US,D,20250226,000000,26.73,26.9236,26.65,26.705,135277,0
+CGGE.US,D,20250227,000000,26.86,26.86,26.49,26.4999,65763,0
+CGGE.US,D,20250228,000000,26.5,26.75,26.3684,26.73,86678,0
+CGGE.US,D,20250303,000000,26.97,27.04,26.47,26.63,82547,0
+CGGE.US,D,20250304,000000,26.43,26.8304,26.25,26.55,148646,0
+CGGE.US,D,20250305,000000,26.74,27.065,26.67,27.02,127011,0
+CGGE.US,D,20250306,000000,26.58,26.83,26.48,26.55,57354,0
+CGGE.US,D,20250307,000000,26.53,26.7163,26.37,26.71,51581,0
+CGGE.US,D,20250310,000000,26.27,26.32,25.825,26.02,83561,0
+CGGE.US,D,20250311,000000,26.05,26.13,25.74,25.92,263804,0
+CGGE.US,D,20250312,000000,26.1531,26.1531,25.9,26.039,108250,0
+CGGE.US,D,20250313,000000,25.912,25.94,25.69,25.75,101581,0
+CGGE.US,D,20250314,000000,26,26.23,25.97,26.215,78782,0
+CGGE.US,D,20250317,000000,26.24,26.5364,26.2,26.4756,123712,0
+CGGE.US,D,20250318,000000,26.39,26.44,26.189,26.29,128448,0
+CGGE.US,D,20250319,000000,26.335,26.64,26.29,26.55,126200,0
+CGGE.US,D,20250320,000000,26.32,26.51,26.21,26.43,86032,0
+CGGE.US,D,20250321,000000,26.13,26.35,26.12,26.33,205535,0
+CGGE.US,D,20250324,000000,26.49,26.57,26.46,26.56,78984,0
+CGGE.US,D,20250325,000000,26.6699,26.69,26.6,26.65,74773,0
+CGGE.US,D,20250326,000000,26.55,26.58,26.25,26.315,123731,0
+CGGE.US,D,20250327,000000,26.2558,26.39,26.19,26.28,107105,0
+CGGE.US,D,20250328,000000,26.19,26.22,25.885,25.915,132199,0
+CGGE.US,D,20250331,000000,25.64,25.94,25.48,25.86,243991,0
+CGGE.US,D,20250401,000000,25.79,26.04,25.75,25.98,1073375,0
+CGGE.US,D,20250402,000000,25.81,26.15,25.8,26.1,127406,0
+CGGE.US,D,20250403,000000,25.63,25.655,25.225,25.24,131312,0
+CGGE.US,D,20250404,000000,24.59,24.61,23.71,23.72,314081,0
+CGGE.US,D,20250407,000000,22.85,24.19,22.765,23.34,527476,0
+CGGE.US,D,20250408,000000,24.26,24.26,22.95,23.22,248374,0
+CGGE.US,D,20250409,000000,23.2,25.148,23.04,25,396701,0
+CGGE.US,D,20250410,000000,24.6241,24.665,23.89,24.44,238526,0
+CGGE.US,D,20250411,000000,24.51,25.01,24.37,24.92,230350,0
+CGGE.US,D,20250414,000000,25.19,25.32,24.96,25.15,708581,0
+CGGE.US,D,20250415,000000,25.2799,25.3993,25.18,25.21,200561,0
+CGGE.US,D,20250416,000000,25.11,25.245,24.79,24.94,192467,0
+CGGE.US,D,20250417,000000,25.0126,25.15,24.89,25.01,208815,0
+CGGE.US,D,20250421,000000,24.85,24.94,24.4,24.61,183353,0
+CGGE.US,D,20250422,000000,24.89,25.2,24.865,25.145,106752,0
+CGGE.US,D,20250423,000000,25.64,25.725,25.35,25.42,437731,0
+CGGE.US,D,20250424,000000,25.54,25.93,25.49,25.91,138818,0
+CGGE.US,D,20250425,000000,25.93,26.03,25.815,26.01,173672,0
+CGGE.US,D,20250428,000000,26.08,26.14,25.89,26.07,302451,0
+CGGE.US,D,20250429,000000,26.1,26.25,26.05,26.19,238745,0
+CGGE.US,D,20250430,000000,26.02,26.35,25.86,26.28,184314,0
+CGGE.US,D,20250501,000000,26.45,26.6,26.41,26.44,128767,0
+CGGE.US,D,20250502,000000,26.87,26.98,26.8,26.94,102618,0
+CGGE.US,D,20250505,000000,26.9199,27.0396,26.89,26.96,134217,0
+CGGE.US,D,20250506,000000,26.82,26.9204,26.77,26.8,112894,0
+CGGE.US,D,20250507,000000,26.79,26.83,26.64,26.76,345162,0
+CGGE.US,D,20250508,000000,26.82,26.998,26.75,26.81,156549,0
+CGGE.US,D,20250509,000000,26.97,26.97,26.77,26.83,82382,0
+CGGE.US,D,20250512,000000,27.24,27.285,27.04,27.27,116218,0
+CGGE.US,D,20250513,000000,27.309,27.49,27.29,27.42,157238,0
+CGGE.US,D,20250514,000000,27.455,27.5,27.29,27.33,449690,0
+CGGE.US,D,20250515,000000,27.41,27.635,27.41,27.63,167775,0
+CGGE.US,D,20250516,000000,27.65,27.77,27.5608,27.76,157843,0
+CGGE.US,D,20250519,000000,27.64,27.94,27.61,27.93,107745,0
+CGGE.US,D,20250520,000000,27.865,27.96,27.825,27.96,219882,0
+CGGE.US,D,20250521,000000,27.875,28.01,27.65,27.66,240602,0
+CGGE.US,D,20250522,000000,27.66,27.84,27.61,27.69,126237,0
+CGGE.US,D,20250523,000000,27.48,27.71,27.4443,27.6178,125980,0
+CGGE.US,D,20250527,000000,28.01,28.16,27.93,28.16,151909,0
+CGGE.US,D,20250528,000000,28.0426,28.0695,27.93,27.95,123668,0
+CGGE.US,D,20250529,000000,28.04,28.13,27.8721,28.025,136699,0
+CGGE.US,D,20250530,000000,27.945,28.09,27.8262,28.06,108102,0
+CGGE.US,D,20250602,000000,28.06,28.31,27.96,28.31,303650,0
+CGGE.US,D,20250603,000000,28.2222,28.33,28.16,28.33,139144,0
+CGGE.US,D,20250604,000000,28.38,28.483,28.38,28.395,146628,0
+CGGE.US,D,20250605,000000,28.5386,28.54,28.29,28.35,205162,0
+CGGE.US,D,20250606,000000,28.43,28.52,28.41,28.48,190182,0
+CGGE.US,D,20250609,000000,28.455,28.54,28.39,28.445,192560,0
+CGGE.US,D,20250610,000000,28.54,28.54,28.37,28.49,160807,0
+CGGE.US,D,20250611,000000,28.5296,28.615,28.45,28.5,216432,0
+CGGE.US,D,20250612,000000,28.57,28.654159,28.52,28.64,153561,0
+CGGE.US,D,20250613,000000,28.335,28.46,28.2092,28.27,207375,0
+CGGE.US,D,20250616,000000,28.4924,28.6199,28.42,28.435,139873,0
+CGGE.US,D,20250617,000000,28.4,28.4,28.1665,28.18,346926,0
+CGGE.US,D,20250618,000000,28.2,28.3814,28.14,28.18,110161,0
+CGGE.US,D,20250620,000000,28.21,28.27,27.98,28.015,207769,0
+CGGE.US,D,20250623,000000,27.94,28.245,27.85,28.235,155410,0
+CGGE.US,D,20250624,000000,28.49,28.665,28.46,28.635,175773,0
+CGGE.US,D,20250625,000000,28.565,28.6,28.5,28.55,217104,0
+CGGE.US,D,20250626,000000,28.66,28.805,28.6587,28.8,151431,0
+CGGE.US,D,20250627,000000,28.939,29.095,28.88,29.03,239628,0
+CGGE.US,D,20250630,000000,29.04,29.225,29.04,29.19,864881,0
+CGGE.US,D,20250701,000000,29.08,29.1097,28.95,29.03,252404,0
+CGGE.US,D,20250702,000000,28.91,29.11,28.91,29.11,211503,0
+CGGE.US,D,20250703,000000,29.16,29.27,29.153,29.245,107234,0
+CGGE.US,D,20250707,000000,29.2066,29.2338,28.985,29.12,222846,0
+CGGE.US,D,20250708,000000,29.09,29.167719,29.045,29.15,435036,0
+CGGE.US,D,20250709,000000,29.26,29.35,29.19,29.35,309764,0
+CGGE.US,D,20250710,000000,29.2405,29.34,29.17,29.32,264586,0
+CGGE.US,D,20250711,000000,29.1467,29.2,29.1,29.16,315256,0
+CGGE.US,D,20250714,000000,29.12,29.2653,29.1,29.25,209258,0
+CGGE.US,D,20250715,000000,29.32,29.33,29.0747,29.09,174048,0
+CGGE.US,D,20250716,000000,29.09,29.18,28.98,29.18,268872,0
+CGGE.US,D,20250717,000000,29.19,29.3,29.15,29.29,494815,0
+CGGE.US,D,20250718,000000,29.33,29.35,29.18,29.21,169809,0
+CGGE.US,D,20250721,000000,29.25,29.4097,29.24,29.28,165546,0
+CGGE.US,D,20250722,000000,29.205,29.2754,29.1,29.27,160487,0
+CGGE.US,D,20250723,000000,29.46,29.73,29.45,29.73,213082,0
+CGGE.US,D,20250724,000000,29.706,29.75,29.665,29.665,167179,0
+CGGE.US,D,20250725,000000,29.57,29.76,29.57,29.75,143537,0
+CGGE.US,D,20250728,000000,29.64,29.65,29.45,29.51,272577,0
+CGGE.US,D,20250729,000000,29.5,29.54,29.38,29.43,241604,0
+CGGE.US,D,20250730,000000,29.43,29.51,29.2435,29.36,175629,0
+CGGE.US,D,20250731,000000,29.43,29.46,29.16,29.21,135008,0
+CGGE.US,D,20250801,000000,28.9,28.99,28.7445,28.93,245549,0
+CGGE.US,D,20250804,000000,29.2,29.395,29.2,29.395,235104,0
+CGGE.US,D,20250805,000000,29.41,29.46,29.2,29.28,153695,0
+CGGE.US,D,20250806,000000,29.35,29.5099,29.2792,29.48,169412,0
+CGGE.US,D,20250807,000000,29.72,29.75,29.4499,29.59,198595,0
+CGGE.US,D,20250808,000000,29.63,29.7437,29.61,29.72,222711,0
+CGGE.US,D,20250811,000000,29.63,29.686,29.565,29.63,355091,0
+CGGE.US,D,20250812,000000,29.71,29.91,29.67,29.91,228583,0
+CGGE.US,D,20250813,000000,30.0327,30.05,29.835,29.94,819982,0
+CGGE.US,D,20250814,000000,29.8695,30,29.8695,29.99,245305,0
+CGGE.US,D,20250815,000000,29.9746,30.02,29.9242,29.98,9037757,0
+CGGE.US,D,20250818,000000,29.919,29.94,29.845,29.94,1165070,0
+CGGE.US,D,20250819,000000,29.95,29.95,29.76,29.82,331283,0
+CGGE.US,D,20250820,000000,29.8299,29.85,29.66,29.81,221307,0
+CGGE.US,D,20250821,000000,29.73,29.7969,29.649,29.71,288813,0
+CGGE.US,D,20250822,000000,29.8487,30.14,29.8092,30.09,255813,0
+CGGE.US,D,20250825,000000,30.02,30.07,29.83,29.84,330400,0
+CGGE.US,D,20250826,000000,29.817,29.97,29.817,29.97,318727,0
+CGGE.US,D,20250827,000000,29.83,29.96,29.82,29.915,215589,0
+CGGE.US,D,20250828,000000,29.97,30.08,29.93,30.06,291007,0
+CGGE.US,D,20250829,000000,29.9,29.99,29.8,29.87,254185,0
+CGGE.US,D,20250902,000000,29.45,29.66,29.4285,29.65,258344,0
+CGGE.US,D,20250903,000000,29.71,29.8,29.67,29.79,214384,0
+CGGE.US,D,20250904,000000,29.83,30,29.79,29.99,240485,0
+CGGE.US,D,20250905,000000,30.32,30.32,29.92,30.11,275166,0
+CGGE.US,D,20250908,000000,30.22,30.29,30.1823,30.28,187482,0
+CGGE.US,D,20250909,000000,30.21,30.25,30.14,30.2,182393,0
+CGGE.US,D,20250910,000000,30.37,30.47,30.32,30.36,233179,0
+CGGE.US,D,20250911,000000,30.48,30.665,30.48,30.64,363867,0
+CGGE.US,D,20250912,000000,30.59,30.64,30.535,30.56,302603,0
+CGGE.US,D,20250915,000000,30.685,30.77,30.67,30.77,235256,0
+CGGE.US,D,20250916,000000,30.75,30.78,30.5888,30.66,380291,0
+CGGE.US,D,20250917,000000,30.7,30.72,30.41,30.6,230540,0
+CGGE.US,D,20250918,000000,30.67,30.79,30.63,30.72,288942,0
+CGGE.US,D,20250919,000000,30.64,30.735,30.57,30.72,336102,0
+CGGE.US,D,20250922,000000,30.7394,30.87,30.67,30.86,321921,0
+CGGE.US,D,20250923,000000,30.89,30.9406,30.74,30.81,348235,0
+CGGE.US,D,20250924,000000,30.6941,30.74,30.54,30.59,364071,0
+CGGE.US,D,20250925,000000,30.3386,30.38,30.22,30.35,509176,0
+CGGE.US,D,20250926,000000,30.5,30.58,30.37,30.56,645279,0
+CGGE.US,D,20250929,000000,30.67,30.69,30.53,30.58,242209,0
+CGGE.US,D,20250930,000000,30.5985,30.79,30.57,30.79,409744,0
+CGGE.US,D,20251001,000000,30.745,31.04,30.745,31,462415,0
+CGGE.US,D,20251002,000000,31.12,31.14,30.92,31.08,349024,0
+CGGE.US,D,20251003,000000,31.155,31.26,31.1,31.19,303470,0
+CGGE.US,D,20251006,000000,31.21,31.305,31.17,31.29,248333,0
+CGGE.US,D,20251007,000000,31.28,31.32,31.045,31.12,313317,0
+CGGE.US,D,20251008,000000,31.16,31.27,31.16,31.23,217300,0
+CGGE.US,D,20251009,000000,31.275,31.28,31.005,31.09,293265,0
+CGGE.US,D,20251010,000000,31.05,31.09,30.36,30.36,382641,0
+CGGE.US,D,20251013,000000,30.69,30.93,30.69,30.85,336432,0
+CGGE.US,D,20251014,000000,30.6,31.01,30.42,30.91,321517,0
+CGGE.US,D,20251015,000000,31.07,31.18,30.75,30.99,1613942,0
+CGGE.US,D,20251016,000000,31.1229,31.16,30.78,30.91,289804,0
+CGGE.US,D,20251017,000000,30.84,30.995,30.725,30.98,351773,0
+CGGE.US,D,20251020,000000,31.18,31.28,31.14,31.24,397815,0
+CGGE.US,D,20251021,000000,31.19,31.2,31.08,31.12,682046,0
+CGGE.US,D,20251022,000000,31.09,31.17,30.78,30.96,382283,0
+CGGE.US,D,20251023,000000,31.04,31.19,31.04,31.11,252799,0
+CGGE.US,D,20251024,000000,31.25,31.34,31.25,31.28,437995,0
+CGGE.US,D,20251027,000000,31.4596,31.575,31.45,31.56,342958,0
+CGGE.US,D,20251028,000000,31.5605,31.61,31.51,31.54,365755,0
+CGGE.US,D,20251029,000000,31.55,31.63,31.32,31.51,872077,0
+CGGE.US,D,20251030,000000,31.37,31.485,31.32,31.34,648533,0
+CGGE.US,D,20251031,000000,31.3429,31.37,31.12,31.26,694307,0
+CGGE.US,D,20251103,000000,31.3,31.35,31.156225,31.28,352123,0
+CGGE.US,D,20251104,000000,30.94,31.15,30.915,30.95,557257,0
+CGGE.US,D,20251105,000000,30.97,31.22,30.94,31.13,372047,0
+CGGE.US,D,20251106,000000,31.074,31.11,30.87,30.92,716282,0
+CGGE.US,D,20251107,000000,30.795,31.01,30.6049,30.99,525968,0
+CGGE.US,D,20251110,000000,31.24,31.395,31.13,31.36,571511,0
+CGGE.US,D,20251111,000000,31.41,31.555,31.36,31.53,357979,0
+CGGE.US,D,20251112,000000,31.57,31.66,31.565,31.65,426151,0
+CGGE.US,D,20251113,000000,31.555,31.58,31.145,31.21,559605,0
+CGGE.US,D,20251114,000000,30.91,31.23,30.81,31.14,819613,0
+CGGE.US,D,20251117,000000,31,31.18,30.73,30.85,820667,0
+CGGE.US,D,20251118,000000,30.63,30.71,30.36,30.56,686906,0
+CGGE.US,D,20251119,000000,30.5158,30.805,30.445,30.615,788527,0
+CGGE.US,D,20251120,000000,30.99,31.08,30.18,30.18,629337,0
+CGGE.US,D,20251121,000000,30.36,30.63,30.14,30.46,1489474,0
+CGGE.US,D,20251124,000000,30.529,30.805,30.51,30.78,477557,0
+CGGE.US,D,20251125,000000,30.94,31.16,30.73,31.13,519659,0
+CGGE.US,D,20251126,000000,31.28,31.4899,31.26,31.42,875886,0
+CGGE.US,D,20251128,000000,31.485,31.61,31.45,31.61,282567,0
+CGGE.US,D,20251201,000000,31.43,31.435,31.25,31.27,398072,0
+CGGE.US,D,20251202,000000,31.3393,31.39,31.24,31.33,703707,0
+CGGE.US,D,20251203,000000,31.34,31.51,31.27,31.48,529650,0
+CGGE.US,D,20251204,000000,31.52,31.56,31.39,31.45,318470,0
+CGGE.US,D,20251205,000000,31.545,31.59,31.365,31.39,528356,0
+CGGE.US,D,20251208,000000,31.46,31.52,31.33,31.43,477906,0
+CGGE.US,D,20251209,000000,31.38,31.4376,31.31,31.31,520534,0
+CGGE.US,D,20251210,000000,31.355,31.685,31.32,31.66,455838,0
+CGGE.US,D,20251211,000000,31.59,31.79,31.507,31.79,349634,0
+CGGE.US,D,20251212,000000,31.71,31.74,31.365,31.47,463852,0
+CGGE.US,D,20251215,000000,31.6175,31.67,31.4214,31.48,620049,0
+CGGE.US,D,20251216,000000,31.3999,31.44,31.21,31.33,1512445,0
+CGGE.US,D,20251217,000000,31.39,31.41,30.99,31.01,5957778,0
+CGGE.US,D,20251218,000000,31.32,31.42,31.21,31.29,1029939,0
+CGGE.US,D,20251219,000000,31.44,31.61,31.41,31.56,575714,0
+CGGE.US,D,20251222,000000,31.67,31.83,31.58,31.73,563872,0
+CGGE.US,D,20251223,000000,31.8,31.93,31.79,31.93,767777,0
+CGGE.US,D,20251224,000000,31.9147,32.02,31.91,32.01,345507,0
+CGGE.US,D,20251226,000000,31.87,31.93,31.835,31.91,310961,0
+CGGE.US,D,20251229,000000,31.78,31.8471,31.71,31.81,612903,0
+CGGE.US,D,20251230,000000,31.821,31.9,31.805,31.82,509102,0
+CGGE.US,D,20251231,000000,31.78,31.8,31.62,31.63,831930,0
+CGGE.US,D,20260102,000000,31.91,31.9999,31.79,31.97,916028,0
+CGGE.US,D,20260105,000000,32.12,32.31,32.08,32.29,927815,0
+CGGE.US,D,20260106,000000,32.386,32.4755,32.3298,32.46,648383,0
+CGGE.US,D,20260107,000000,32.4,32.51,32.345,32.36,1222414,0
+CGGE.US,D,20260108,000000,32.31,32.3799,32.19,32.25,782264,0
+CGGE.US,D,20260109,000000,32.39,32.6471,32.39,32.6,1835770,0
+CGGE.US,D,20260112,000000,32.62,32.805,32.61,32.8,1158839,0
+CGGE.US,D,20260113,000000,32.78,32.8,32.565,32.64,1399695,0
+CGGE.US,D,20260114,000000,32.53,32.59,32.354,32.48,1313142,0
+CGGE.US,D,20260115,000000,32.72,32.77,32.585,32.62,665238,0
+CGGE.US,D,20260116,000000,32.685,32.77,32.575,32.73,1235025,0
+CGGE.US,D,20260120,000000,32.26,32.33,31.99,32.03,1071228,0
+CGGE.US,D,20260121,000000,32.1124,32.38,31.93,32.21,1047118,0
+CGGE.US,D,20260122,000000,32.3568,32.39,32.19,32.26,689552,0
+CGGE.US,D,20260123,000000,32.2,32.3961,32.17,32.39,1135248,0
+CGGE.US,D,20260126,000000,32.45,32.625,32.44,32.53,956834,0
+CGGE.US,D,20260127,000000,32.74,32.94,32.74,32.92,480013,0
+CGGE.US,D,20260128,000000,32.79,32.85,32.64,32.74,679400,0
+CGGE.US,D,20260129,000000,32.8183,32.84,32.34,32.84,550019,0
+CGGE.US,D,20260130,000000,32.67,32.77,32.37,32.5,748896,0
+CGGE.US,D,20260202,000000,32.545,32.82,32.5,32.81,465199,0
+CGGE.US,D,20260203,000000,32.75,32.8,32.1845,32.48,427066,0
+CGGE.US,D,20260204,000000,32.6,32.62,32.015,32.28,525130,0
+CGGE.US,D,20260205,000000,31.96,32.18,31.805,31.85,644645,0
+CGGE.US,D,20260206,000000,32.21,32.6173,32.17,32.59,438170,0
+CGGE.US,D,20260209,000000,32.62,32.9299,32.62,32.86,593954,0
+CGGE.US,D,20260210,000000,32.91,32.91,32.695,32.71,543359,0
+CGGE.US,D,20260211,000000,32.89,32.91,32.58,32.8,718129,0
+CGGE.US,D,20260212,000000,32.835,32.875,32.315,32.34,683451,0
+CGGE.US,D,20260213,000000,32.39,32.575,32.27,32.43,582626,0
+CGGE.US,D,20260217,000000,32.27,32.62,32.18,32.55,1019226,0
+CGGE.US,D,20260218,000000,32.615,32.855,32.615,32.71,903022,0

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

@@ -0,0 +1,163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGVV.US,D,20250627,000000,25.39,25.55,25.39,25.4791,5345,0
+CGVV.US,D,20250630,000000,25.48,25.57,25.43,25.5114,5784,0
+CGVV.US,D,20250701,000000,25.57,25.82,25.55,25.77,14695,0
+CGVV.US,D,20250702,000000,25.67,25.84,25.66,25.8071,243036,0
+CGVV.US,D,20250703,000000,25.95,26.02,25.945,25.9584,20230,0
+CGVV.US,D,20250707,000000,25.9,25.91,25.64,25.7,17170,0
+CGVV.US,D,20250708,000000,25.77,25.88,25.74,25.7897,27705,0
+CGVV.US,D,20250709,000000,25.86,25.9,25.69,25.8,76729,0
+CGVV.US,D,20250710,000000,25.79,26.02,25.79,25.9761,15221,0
+CGVV.US,D,20250711,000000,25.87,25.88,25.74,25.7959,5981,0
+CGVV.US,D,20250714,000000,25.6537,25.88,25.6537,25.82,84385,0
+CGVV.US,D,20250715,000000,25.72,25.72,25.53,25.5407,50262,0
+CGVV.US,D,20250716,000000,25.48,25.5582,25.31,25.5582,53276,0
+CGVV.US,D,20250717,000000,25.564,25.67,25.5,25.6534,162437,0
+CGVV.US,D,20250718,000000,25.67,25.67,25.52,25.5525,888,0
+CGVV.US,D,20250721,000000,25.58,25.7,25.4511,25.4511,10754,0
+CGVV.US,D,20250722,000000,25.55,25.7334,25.5105,25.6999,47277,0
+CGVV.US,D,20250723,000000,25.85,26.03,25.85,25.9967,42002,0
+CGVV.US,D,20250724,000000,26.06,26.1134,25.91,25.91,70815,0
+CGVV.US,D,20250725,000000,25.83,26.05,25.83,26.03,40640,0
+CGVV.US,D,20250728,000000,25.995,25.995,25.87,25.8948,3267,0
+CGVV.US,D,20250729,000000,25.7565,25.81,25.65,25.6997,6769,0
+CGVV.US,D,20250730,000000,25.67,25.7,25.4,25.5,32072,0
+CGVV.US,D,20250731,000000,25.36,25.42,24.96,24.9764,27892,0
+CGVV.US,D,20250801,000000,24.94,24.94,24.63,24.7791,8302,0
+CGVV.US,D,20250804,000000,24.86,24.9586,24.86,24.9586,4021,0
+CGVV.US,D,20250805,000000,24.89,24.9,24.66,24.7843,26972,0
+CGVV.US,D,20250806,000000,24.83,24.9003,24.8,24.8103,8031,0
+CGVV.US,D,20250807,000000,24.96,24.96,24.73,24.76,24704,0
+CGVV.US,D,20250808,000000,24.87,25.017,24.85,24.9644,33082,0
+CGVV.US,D,20250811,000000,25.15,25.16,25.05,25.0864,28624,0
+CGVV.US,D,20250812,000000,25.3,25.5,25.3,25.4761,8338,0
+CGVV.US,D,20250813,000000,25.67,25.7754,25.63,25.7754,11062,0
+CGVV.US,D,20250814,000000,25.62,25.6913,25.545,25.6913,1708,0
+CGVV.US,D,20250815,000000,25.7341,25.87,25.61,25.61,24016,0
+CGVV.US,D,20250818,000000,25.62,25.76,25.62,25.7162,8457,0
+CGVV.US,D,20250819,000000,25.72,25.82,25.64,25.6687,112958,0
+CGVV.US,D,20250820,000000,25.69,25.72,25.58,25.6792,18444,0
+CGVV.US,D,20250821,000000,25.63,25.71,25.58,25.6249,15439,0
+CGVV.US,D,20250822,000000,25.78,26.18,25.78,26.1245,27500,0
+CGVV.US,D,20250825,000000,26.055,26.07,25.9449,25.9449,4519,0
+CGVV.US,D,20250826,000000,25.91,26.03,25.91,26.0127,6197,0
+CGVV.US,D,20250827,000000,26.07,26.16,26,26.15,5096,0
+CGVV.US,D,20250828,000000,26.16,26.1921,26.11,26.1921,15781,0
+CGVV.US,D,20250829,000000,26.28,26.33,26.24,26.2539,6079,0
+CGVV.US,D,20250902,000000,26.04,26.1,25.94,26.0992,23566,0
+CGVV.US,D,20250903,000000,26.06,26.1806,26.02,26.1806,20581,0
+CGVV.US,D,20250904,000000,26.24,26.48,26.24,26.4701,28556,0
+CGVV.US,D,20250905,000000,26.67,26.67,26.3287,26.3835,7079,0
+CGVV.US,D,20250908,000000,26.34,26.44,26.327,26.4393,4382,0
+CGVV.US,D,20250909,000000,26.49,26.57,26.41,26.5515,46690,0
+CGVV.US,D,20250910,000000,26.57,26.6291,26.35,26.39,35571,0
+CGVV.US,D,20250911,000000,26.64,26.8199,26.64,26.817,4588,0
+CGVV.US,D,20250912,000000,26.77,26.82,26.59,26.5965,16790,0
+CGVV.US,D,20250915,000000,26.713,26.73,26.51,26.5486,10842,0
+CGVV.US,D,20250916,000000,26.44,26.64,26.38,26.4686,16436,0
+CGVV.US,D,20250917,000000,26.51,26.77,26.3999,26.5759,87097,0
+CGVV.US,D,20250918,000000,26.61,27.35,26.57,26.5782,31889,0
+CGVV.US,D,20250919,000000,26.5405,26.5405,26.4,26.49,15547,0
+CGVV.US,D,20250922,000000,26.355,26.42,26.34,26.405,5418,0
+CGVV.US,D,20250923,000000,26.56,26.57,26.41,26.4852,4830,0
+CGVV.US,D,20250924,000000,26.61,26.61,26.4459,26.4459,12561,0
+CGVV.US,D,20250925,000000,26.27,26.27,26.12,26.1674,17784,0
+CGVV.US,D,20250926,000000,26.31,26.425,26.31,26.3855,3302,0
+CGVV.US,D,20250929,000000,26.42,26.5,26.39,26.4712,9921,0
+CGVV.US,D,20250930,000000,26.39,26.4358,26.25,26.4358,8658,0
+CGVV.US,D,20251001,000000,26.4,26.55,26.4,26.546,18033,0
+CGVV.US,D,20251002,000000,26.52,26.62,26.47,26.5995,19240,0
+CGVV.US,D,20251003,000000,26.7,26.86,26.7,26.7383,23697,0
+CGVV.US,D,20251006,000000,26.79,26.8205,26.74,26.773,9249,0
+CGVV.US,D,20251007,000000,26.83,26.83,26.65,26.711,7343,0
+CGVV.US,D,20251008,000000,26.65,26.84,26.64,26.8245,19249,0
+CGVV.US,D,20251009,000000,26.86,26.88,26.5056,26.5307,6109,0
+CGVV.US,D,20251010,000000,26.6,26.6,25.83,25.83,38677,0
+CGVV.US,D,20251013,000000,26.0124,26.11,25.9776,26.0307,17288,0
+CGVV.US,D,20251014,000000,25.95,26.1484,25.94,26.1484,665,0
+CGVV.US,D,20251015,000000,26.21,26.32,26.06,26.1255,46226,0
+CGVV.US,D,20251016,000000,26.22,26.22,25.83,25.852,8828,0
+CGVV.US,D,20251017,000000,25.89,26.06,25.89,26.0076,6556,0
+CGVV.US,D,20251020,000000,26.2,26.41,26.19,26.3978,15147,0
+CGVV.US,D,20251021,000000,26.47,26.68,26.47,26.63,4998,0
+CGVV.US,D,20251022,000000,26.73,26.73,26.34,26.45,23997,0
+CGVV.US,D,20251023,000000,26.5,26.62,26.48,26.6063,13498,0
+CGVV.US,D,20251024,000000,26.78,26.8,26.6691,26.6691,2233,0
+CGVV.US,D,20251027,000000,26.79,26.83,26.7505,26.78,5472,0
+CGVV.US,D,20251028,000000,26.8,26.84,26.67,26.67,8572,0
+CGVV.US,D,20251029,000000,26.575,26.67,26.41,26.45,4694,0
+CGVV.US,D,20251030,000000,26.3,26.31,26.0511,26.0511,5598,0
+CGVV.US,D,20251031,000000,26.06,26.2297,26.015,26.2239,12618,0
+CGVV.US,D,20251103,000000,26.16,26.22,25.96,26.22,13120,0
+CGVV.US,D,20251104,000000,25.97,26.12,25.94,26.05,20257,0
+CGVV.US,D,20251105,000000,26.11,26.35,26.11,26.24,3772,0
+CGVV.US,D,20251106,000000,26.34,26.34,26.1,26.1,1893,0
+CGVV.US,D,20251107,000000,26.05,26.34,26.03,26.34,8537,0
+CGVV.US,D,20251110,000000,26.53,26.5474,26.36,26.5474,3331,0
+CGVV.US,D,20251111,000000,26.62,26.6999,26.56,26.6556,5408,0
+CGVV.US,D,20251112,000000,26.74,26.76,26.6892,26.6892,721,0
+CGVV.US,D,20251113,000000,26.63,26.63,26.3264,26.3264,1702,0
+CGVV.US,D,20251114,000000,26.09,26.2669,26.0735,26.1714,7830,0
+CGVV.US,D,20251117,000000,26.21,26.22,25.79,25.88,26670,0
+CGVV.US,D,20251118,000000,25.89,26.0099,25.81,25.8972,52079,0
+CGVV.US,D,20251119,000000,25.86,25.95,25.6801,25.8189,9222,0
+CGVV.US,D,20251120,000000,26.09,26.09,25.5207,25.5207,22492,0
+CGVV.US,D,20251121,000000,25.62,25.9589,25.62,25.9589,1318,0
+CGVV.US,D,20251124,000000,26.1028,26.193,25.97,26.193,2086,0
+CGVV.US,D,20251125,000000,26.35,26.53,26.35,26.5148,2985,0
+CGVV.US,D,20251126,000000,26.63,26.75,26.63,26.71,1567,0
+CGVV.US,D,20251128,000000,26.81,26.94,26.81,26.93,4022,0
+CGVV.US,D,20251201,000000,26.8,26.9,26.7258,26.7258,4654,0
+CGVV.US,D,20251202,000000,26.683,26.81,26.68,26.75,11937,0
+CGVV.US,D,20251203,000000,26.84,27.08,26.84,27.08,12243,0
+CGVV.US,D,20251204,000000,27.07,27.07,26.97,27.05,4737,0
+CGVV.US,D,20251205,000000,27.09,27.28,27.09,27.13,17254,0
+CGVV.US,D,20251208,000000,27.06,27.12,26.8,26.83,8343,0
+CGVV.US,D,20251209,000000,26.86,26.86,26.7342,26.7342,4562,0
+CGVV.US,D,20251210,000000,26.85,27.27,26.79,27.2431,14392,0
+CGVV.US,D,20251211,000000,27.21,27.36,27.21,27.3085,13912,0
+CGVV.US,D,20251212,000000,27.38,27.38,27.08,27.122,10559,0
+CGVV.US,D,20251215,000000,27.25,27.25,27.06,27.1541,7035,0
+CGVV.US,D,20251216,000000,27.04,27.04,26.87,26.9667,526,0
+CGVV.US,D,20251217,000000,27.03,27.09,26.89,26.8991,15648,0
+CGVV.US,D,20251218,000000,27.1347,27.1347,26.95,26.9719,5625,0
+CGVV.US,D,20251219,000000,27.15,27.16,27.075,27.0753,7457,0
+CGVV.US,D,20251222,000000,27.17,27.35,27.17,27.297,42112,0
+CGVV.US,D,20251223,000000,27.285,27.3,27.2198,27.275,12354,0
+CGVV.US,D,20251224,000000,27.26,27.36,27.26,27.35,3709,0
+CGVV.US,D,20251226,000000,27.2,27.21,27.08,27.1463,19499,0
+CGVV.US,D,20251229,000000,27.14,27.18,27.104,27.157,66410,0
+CGVV.US,D,20251230,000000,27.17,27.2,27.16,27.16,58957,0
+CGVV.US,D,20251231,000000,27.079,27.09,26.9,26.9,16050,0
+CGVV.US,D,20260102,000000,26.99,27.28,26.99,27.195,17846,0
+CGVV.US,D,20260105,000000,27.35,27.76,27.35,27.63,17232,0
+CGVV.US,D,20260106,000000,27.71,27.861,27.71,27.861,8614,0
+CGVV.US,D,20260107,000000,27.84,27.84,27.54,27.5769,13056,0
+CGVV.US,D,20260108,000000,27.62,27.9,27.62,27.85,11742,0
+CGVV.US,D,20260109,000000,27.99,28.12,27.85,28.1061,11092,0
+CGVV.US,D,20260112,000000,27.9854,28.05,27.97,28.05,14091,0
+CGVV.US,D,20260113,000000,28.09,28.09,27.9,27.97,78707,0
+CGVV.US,D,20260114,000000,27.975,28.05,27.8905,28.05,12528,0
+CGVV.US,D,20260115,000000,28.24,28.28,28.13,28.15,22762,0
+CGVV.US,D,20260116,000000,28.21,28.21,28.125,28.17,24267,0
+CGVV.US,D,20260120,000000,27.92,28.0015,27.68,27.71,17357,0
+CGVV.US,D,20260121,000000,28.13,28.32,28.04,28.265,16169,0
+CGVV.US,D,20260122,000000,28.43,28.5194,28.3599,28.3966,19832,0
+CGVV.US,D,20260123,000000,28.35,28.35,28.22,28.27,47819,0
+CGVV.US,D,20260126,000000,28.355,28.395,28.32,28.35,67310,0
+CGVV.US,D,20260127,000000,28.38,28.38,28.29,28.3682,11559,0
+CGVV.US,D,20260128,000000,28.46,28.49,28.32,28.3592,10567,0
+CGVV.US,D,20260129,000000,28.65,28.65,28.29,28.573,57482,0
+CGVV.US,D,20260130,000000,28.48,28.48,28.19,28.407,18950,0
+CGVV.US,D,20260202,000000,28.47,28.67,28.28,28.617,21364,0
+CGVV.US,D,20260203,000000,28.65,28.7,28.24,28.51,11363,0
+CGVV.US,D,20260204,000000,28.6999,28.83,28.52,28.71,49676,0
+CGVV.US,D,20260205,000000,28.5,28.52,28.37,28.46,327179,0
+CGVV.US,D,20260206,000000,28.625,29.035,28.625,29.025,23037,0
+CGVV.US,D,20260209,000000,28.85,29.0755,28.78,29,119653,0
+CGVV.US,D,20260210,000000,28.99,29.13,28.95,28.965,34435,0
+CGVV.US,D,20260211,000000,29.1,29.11,28.89,28.97,59462,0
+CGVV.US,D,20260212,000000,29.12,29.12,28.4,28.475,375871,0
+CGVV.US,D,20260213,000000,28.47,28.84,28.47,28.62,95163,0
+CGVV.US,D,20260217,000000,28.65,28.69,28.42,28.6,42539,0
+CGVV.US,D,20260218,000000,28.73,28.875,28.71,28.76,25593,0

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

@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPZ.US,D,20260218,000000,21.0489,21.0489,20.81,20.92,1907,0

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

@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSF.US,D,20250205,000000,24.1377,24.1579,24.1101,24.155,53249,0
+CPSF.US,D,20250206,000000,24.18,24.19,24.1541,24.18,18709,0
+CPSF.US,D,20250207,000000,24.2,24.2,24.1365,24.14,11859,0
+CPSF.US,D,20250210,000000,24.16,24.17,24.15,24.165,21649,0
+CPSF.US,D,20250211,000000,24.1301,24.163,24.1301,24.163,9175,0
+CPSF.US,D,20250212,000000,24.12,24.1799,24.0901,24.145,23758,0
+CPSF.US,D,20250213,000000,24.1644,24.21,24.1366,24.185,22628,0
+CPSF.US,D,20250214,000000,24.2072,24.29,24.19,24.195,12856,0
+CPSF.US,D,20250218,000000,26.6,26.6,24.1928,24.1928,16548,0
+CPSF.US,D,20250219,000000,24.23,24.26,24.2142,24.245,14402,0
+CPSF.US,D,20250220,000000,24.24,24.25,24.1803,24.225,20519,0
+CPSF.US,D,20250221,000000,24.19,24.21,24.175,24.18,17555,0
+CPSF.US,D,20250224,000000,24.16,24.195,24.1301,24.16,20946,0
+CPSF.US,D,20250225,000000,24.14,24.1467,24.08,24.136,74433,0
+CPSF.US,D,20250226,000000,24.128,24.18,24.1,24.1265,17835,0
+CPSF.US,D,20250227,000000,24.13,24.1499,24.0599,24.0599,25860,0
+CPSF.US,D,20250228,000000,24.08,24.12,24.04,24.1065,23561,0
+CPSF.US,D,20250303,000000,24.1159,24.16,24.03,24.03,31073,0
+CPSF.US,D,20250304,000000,24.02,24.07,23.94,24.01,22206,0
+CPSF.US,D,20250305,000000,24.01,24.08,23.97,24.08,35502,0
+CPSF.US,D,20250306,000000,24.02,24.02,23.95,23.9804,25904,0
+CPSF.US,D,20250307,000000,23.97,23.98,23.9,23.98,12210,0
+CPSF.US,D,20250310,000000,23.95,23.96,23.8199,23.835,24518,0
+CPSF.US,D,20250311,000000,23.86,23.86,23.79,23.83,65768,0
+CPSF.US,D,20250312,000000,23.84,23.86,23.8,23.81,4132,0
+CPSF.US,D,20250313,000000,23.8,23.8,23.74,23.782,30473,0
+CPSF.US,D,20250314,000000,23.7892,23.8614,23.771,23.8614,15005,0
+CPSF.US,D,20250317,000000,23.8628,23.91,23.81,23.8716,3543,0
+CPSF.US,D,20250318,000000,23.84,23.84,23.8155,23.83,2607,0
+CPSF.US,D,20250319,000000,23.8326,23.895,23.8326,23.895,562,0
+CPSF.US,D,20250320,000000,23.845,23.8899,23.845,23.8796,3597,0
+CPSF.US,D,20250321,000000,23.82,23.95,23.82,23.8409,4009,0
+CPSF.US,D,20250324,000000,23.979,23.979,23.94,23.965,409,0
+CPSF.US,D,20250325,000000,23.99,24,23.98,23.9985,7797,0
+CPSF.US,D,20250326,000000,23.98,23.98,23.93,23.93,2064,0
+CPSF.US,D,20250327,000000,23.87,23.8991,23.87,23.8991,865,0
+CPSF.US,D,20250328,000000,23.81,23.8599,23.8001,23.835,4783,0
+CPSF.US,D,20250331,000000,23.72,23.85,23.72,23.85,6588,0
+CPSF.US,D,20250401,000000,23.8599,23.88,23.8,23.8649,22052,0
+CPSF.US,D,20250402,000000,23.9,23.93,23.9,23.9,5876,0
+CPSF.US,D,20250403,000000,23.76,23.77,23.71,23.7297,7292,0
+CPSF.US,D,20250404,000000,23.66,23.66,23.555,23.58,65485,0
+CPSF.US,D,20250407,000000,23.465,23.6,23.465,23.545,6151,0
+CPSF.US,D,20250408,000000,23.72,23.7437,23.57,23.5874,39814,0
+CPSF.US,D,20250409,000000,23.55,23.8962,23.43,23.8405,76183,0
+CPSF.US,D,20250410,000000,23.65,23.74,23.63,23.7134,38557,0
+CPSF.US,D,20250411,000000,23.6845,23.8099,23.6845,23.7842,2160,0
+CPSF.US,D,20250414,000000,23.78,23.83,23.78,23.7901,3943,0
+CPSF.US,D,20250415,000000,23.8,23.8,23.7801,23.7801,1295,0
+CPSF.US,D,20250416,000000,23.73,23.73,23.6,23.6862,10991,0
+CPSF.US,D,20250417,000000,23.69,23.69,23.6864,23.6864,410,0
+CPSF.US,D,20250421,000000,23.63,23.63,23.5508,23.5922,40331,0
+CPSF.US,D,20250422,000000,23.61,23.71,23.61,23.6981,1705,0
+CPSF.US,D,20250423,000000,23.84,23.85,23.7597,23.7597,794,0
+CPSF.US,D,20250424,000000,23.78,23.8405,23.78,23.8405,1324,0
+CPSF.US,D,20250425,000000,23.87,23.88,23.83,23.86,6947,0
+CPSF.US,D,20250428,000000,23.86,23.8847,23.85,23.8847,602,0
+CPSF.US,D,20250429,000000,23.87,23.92,23.8301,23.91,8326,0
+CPSF.US,D,20250430,000000,23.825,24.02,23.7676,24.02,11542,0
+CPSF.US,D,20250501,000000,24.0036,24.01,23.9532,23.9618,3092,0
+CPSF.US,D,20250502,000000,23.988,24.095,23.988,24.02,8977,0
+CPSF.US,D,20250505,000000,23.98,24.03,23.9751,23.9751,2099,0
+CPSF.US,D,20250506,000000,23.93,23.98,23.78,23.97,6101,0
+CPSF.US,D,20250507,000000,23.98,23.98,23.9595,23.9595,332,0
+CPSF.US,D,20250508,000000,23.93,24,23.93,23.9902,520,0
+CPSF.US,D,20250509,000000,24,24.02,23.97,23.975,2930,0
+CPSF.US,D,20250512,000000,24.11,24.13,24.1,24.102,1619,0
+CPSF.US,D,20250513,000000,24.2,24.2,24.1271,24.19,13984,0
+CPSF.US,D,20250514,000000,24.19,24.19,24.15,24.16,2596,0
+CPSF.US,D,20250515,000000,24.16,24.27,24.16,24.23,19267,0
+CPSF.US,D,20250516,000000,24.23,24.2599,24.1711,24.2311,3090,0
+CPSF.US,D,20250519,000000,24.1801,24.25,24.1801,24.2425,4558,0
+CPSF.US,D,20250520,000000,24.21,24.23,24.2,24.2254,11355,0
+CPSF.US,D,20250521,000000,24.18,24.22,24.13,24.155,14948,0
+CPSF.US,D,20250522,000000,24.17,24.17,24.1508,24.1508,1974,0
+CPSF.US,D,20250523,000000,24.0956,24.17,24.0956,24.1472,24952,0
+CPSF.US,D,20250527,000000,24.25,24.25,24.2215,24.2215,1928,0
+CPSF.US,D,20250528,000000,24.24,24.24,24.2118,24.2118,10239,0
+CPSF.US,D,20250529,000000,24.22,24.2268,24.22,24.2268,2415,0
+CPSF.US,D,20250530,000000,24.22,24.24,24.17,24.2373,11809,0
+CPSF.US,D,20250602,000000,24.23,24.27,24.23,24.247,1593,0
+CPSF.US,D,20250604,000000,24.33,24.33,24.29,24.2969,2189,0
+CPSF.US,D,20250605,000000,24.2801,24.29,24.2781,24.2781,2644,0
+CPSF.US,D,20250606,000000,24.36,24.36,24.33,24.3301,9322,0
+CPSF.US,D,20250609,000000,24.335,24.335,24.3309,24.3309,269,0
+CPSF.US,D,20250611,000000,24.36,24.42,24.3536,24.3536,814,0
+CPSF.US,D,20250612,000000,24.39,24.41,24.35,24.3675,2996,0
+CPSF.US,D,20250617,000000,24.34,24.34,24.33,24.335,1614,0
+CPSF.US,D,20250623,000000,24.33,24.38,24.33,24.38,1140,0
+CPSF.US,D,20250624,000000,24.42,24.4815,24.36,24.4748,2381,0
+CPSF.US,D,20250625,000000,24.47,24.5067,24.43,24.4747,2425,0
+CPSF.US,D,20250627,000000,24.56,24.5601,24.56,24.5601,200,0
+CPSF.US,D,20250630,000000,24.53,24.63,24.53,24.5945,9496,0
+CPSF.US,D,20250701,000000,24.54,24.5881,24.5,24.5881,11066,0
+CPSF.US,D,20250703,000000,24.656,24.656,24.55,24.655,1773,0
+CPSF.US,D,20250707,000000,24.6,24.66,24.6,24.615,1307,0
+CPSF.US,D,20250708,000000,24.64,24.64,24.6,24.62,1183,0
+CPSF.US,D,20250709,000000,24.6469,24.6469,24.61,24.6444,324,0
+CPSF.US,D,20250710,000000,24.63,24.6508,24.56,24.6508,3727,0
+CPSF.US,D,20250711,000000,24.6,24.67,24.57,24.66,7527,0
+CPSF.US,D,20250714,000000,24.62,24.66,24.62,24.66,434,0
+CPSF.US,D,20250715,000000,24.64,24.665,24.64,24.6635,652,0
+CPSF.US,D,20250716,000000,24.62,24.66,24.62,24.66,288,0
+CPSF.US,D,20250717,000000,24.68,24.68,24.66,24.68,3012,0
+CPSF.US,D,20250718,000000,24.68,24.6801,24.6601,24.68,3450,0
+CPSF.US,D,20250721,000000,24.7,24.7,24.69,24.6939,1499,0
+CPSF.US,D,20250722,000000,24.69,24.7105,24.69,24.7077,24406,0
+CPSF.US,D,20250723,000000,24.7267,24.75,24.71,24.7305,2157,0
+CPSF.US,D,20250724,000000,24.75,24.79,24.72,24.7596,7176,0
+CPSF.US,D,20250725,000000,24.76,24.8051,24.71,24.8051,20634,0
+CPSF.US,D,20250728,000000,24.78,24.7818,24.78,24.7818,4735,0
+CPSF.US,D,20250729,000000,24.79,24.79,24.77,24.78,2981,0
+CPSF.US,D,20250730,000000,24.78,24.79,24.73,24.7669,6057,0
+CPSF.US,D,20250731,000000,24.78,24.79,24.74,24.7471,4186,0
+CPSF.US,D,20250801,000000,24.67,24.73,24.65,24.7022,5943,0
+CPSF.US,D,20250804,000000,24.74,24.7849,24.73,24.7849,2630,0
+CPSF.US,D,20250805,000000,24.73,24.7585,24.73,24.7585,3432,0
+CPSF.US,D,20250811,000000,24.83,24.89,24.8206,24.8206,2133,0
+CPSF.US,D,20250812,000000,24.84,24.894,24.84,24.894,995,0
+CPSF.US,D,20250814,000000,24.87,24.9193,24.87,24.9193,944,0
+CPSF.US,D,20250815,000000,24.9076,24.9076,24.9001,24.9001,300,0
+CPSF.US,D,20250818,000000,24.87,24.9092,24.87,24.9092,395,0
+CPSF.US,D,20250822,000000,24.9,24.9321,24.9,24.9321,812,0
+CPSF.US,D,20250826,000000,24.92,24.9257,24.92,24.9257,173,0
+CPSF.US,D,20250828,000000,24.95,25,24.95,24.9787,5760,0
+CPSF.US,D,20250829,000000,24.92,24.952,24.92,24.952,4136,0
+CPSF.US,D,20250902,000000,24.87,24.915,24.85,24.915,67241,0
+CPSF.US,D,20250903,000000,24.91,24.945,24.91,24.935,1775,0
+CPSF.US,D,20250904,000000,24.94,24.9723,24.93,24.9723,1536,0
+CPSF.US,D,20250905,000000,24.96,24.9814,24.9407,24.9814,1489,0
+CPSF.US,D,20250908,000000,24.99,25.0087,24.98,25.0087,2575,0
+CPSF.US,D,20250910,000000,25.02,25.0345,25.02,25.0345,105,0
+CPSF.US,D,20250911,000000,25.04,25.08,25.04,25.07,1669,0
+CPSF.US,D,20250915,000000,25.0884,25.0884,25.06,25.0876,1659,0
+CPSF.US,D,20250917,000000,25.03,25.09,25.03,25.09,1855,0
+CPSF.US,D,20250918,000000,25.08,25.0999,25.07,25.0999,5418,0
+CPSF.US,D,20250919,000000,25.09,25.13,25.09,25.13,1772,0
+CPSF.US,D,20250922,000000,25.11,25.1399,25.11,25.1399,101,0
+CPSF.US,D,20250923,000000,25.11,25.125,25.11,25.125,1126,0
+CPSF.US,D,20251001,000000,25.14,25.17,25.131,25.17,2584,0
+CPSF.US,D,20251003,000000,25.16,25.19,25.16,25.19,629,0
+CPSF.US,D,20251006,000000,25.2,25.2,25.2,25.2,4135,0
+CPSF.US,D,20251009,000000,25.2039,25.2039,25.19,25.19,2308,0
+CPSF.US,D,20251010,000000,25.23,25.23,25.0859,25.0859,794,0
+CPSF.US,D,20251013,000000,25.2,25.2,25.1653,25.1653,100,0
+CPSF.US,D,20251015,000000,25.15,25.1649,25.15,25.1649,1617,0
+CPSF.US,D,20251017,000000,25.1412,25.175,25.1412,25.175,711,0
+CPSF.US,D,20251020,000000,25.21,25.23,25.21,25.23,160,0
+CPSF.US,D,20251021,000000,25.19,25.2398,25.19,25.2398,414,0
+CPSF.US,D,20251022,000000,25.17,25.2,25.17,25.2,1246,0
+CPSF.US,D,20251024,000000,25.2644,25.2727,25.2401,25.2671,10927,0
+CPSF.US,D,20251028,000000,25.3,25.3,25.3,25.3,7795,0
+CPSF.US,D,20251029,000000,25.305,25.305,25.29,25.29,199,0
+CPSF.US,D,20251030,000000,25.28,25.28,25.2604,25.2604,202,0
+CPSF.US,D,20251105,000000,25.2768,25.2768,25.2756,25.2756,142,0
+CPSF.US,D,20251106,000000,25.24,25.24,25.2341,25.2341,195,0
+CPSF.US,D,20251111,000000,25.31,25.32,25.31,25.32,437,0
+CPSF.US,D,20251114,000000,25.3,25.3,25.27,25.27,424,0
+CPSF.US,D,20251117,000000,25.2354,25.2354,25.2282,25.2282,202,0
+CPSF.US,D,20251118,000000,25.2,25.2,25.1977,25.1977,104,0
+CPSF.US,D,20251119,000000,25.2052,25.2133,25.2052,25.2133,3515,0
+CPSF.US,D,20251120,000000,25.28,25.28,25.1354,25.1354,1854,0
+CPSF.US,D,20251121,000000,25.1801,25.215,25.1801,25.2102,1964,0
+CPSF.US,D,20251126,000000,25.37,25.375,25.37,25.375,100,0
+CPSF.US,D,20251128,000000,25.38,25.3914,25.38,25.3914,205,0
+CPSF.US,D,20251201,000000,25.39,25.4,25.38,25.4,1726,0
+CPSF.US,D,20251203,000000,25.425,25.425,25.39,25.425,3811,0
+CPSF.US,D,20251204,000000,25.41,25.425,25.4,25.425,2830,0
+CPSF.US,D,20251208,000000,25.46,25.46,25.4397,25.4397,101,0
+CPSF.US,D,20251209,000000,25.48,25.48,25.443,25.443,1131,0
+CPSF.US,D,20251210,000000,25.47,25.48,25.45,25.4756,1378,0
+CPSF.US,D,20251211,000000,25.49,25.51,25.49,25.49,515,0
+CPSF.US,D,20251212,000000,25.51,25.51,25.47,25.47,4209,0
+CPSF.US,D,20251215,000000,25.5,25.5,25.5,25.5,2353,0
+CPSF.US,D,20251216,000000,25.49,25.49,25.4775,25.4775,194,0
+CPSF.US,D,20251218,000000,25.46,25.478,25.46,25.478,446,0
+CPSF.US,D,20251219,000000,25.5,25.5251,25.5,25.5251,2597,0
+CPSF.US,D,20251223,000000,25.5301,25.565,25.5301,25.565,1719,0
+CPSF.US,D,20251229,000000,25.59,25.598,25.5859,25.595,910,0
+CPSF.US,D,20251231,000000,25.58,25.595,25.57,25.59,4719,0
+CPSF.US,D,20260102,000000,25.598,25.6001,25.58,25.6001,2010,0
+CPSF.US,D,20260105,000000,25.6472,25.65,25.6,25.6206,1401,0
+CPSF.US,D,20260106,000000,25.62,25.637,25.62,25.635,2368,0
+CPSF.US,D,20260108,000000,25.64,25.64,25.63,25.635,17818,0
+CPSF.US,D,20260109,000000,25.655,25.655,25.655,25.655,254,0
+CPSF.US,D,20260112,000000,25.67,25.67,25.65,25.6698,3105,0
+CPSF.US,D,20260113,000000,25.65,25.65,25.64,25.645,2935,0
+CPSF.US,D,20260114,000000,25.656,25.6599,25.656,25.6599,1530,0
+CPSF.US,D,20260115,000000,25.7,25.7,25.64,25.6701,6236,0
+CPSF.US,D,20260120,000000,25.64,25.6636,25.64,25.6636,104,0
+CPSF.US,D,20260121,000000,25.69,25.6999,25.69,25.6999,700,0
+CPSF.US,D,20260122,000000,25.715,25.7499,25.715,25.7157,15793,0
+CPSF.US,D,20260126,000000,25.715,25.715,25.6808,25.715,8501,0
+CPSF.US,D,20260128,000000,25.725,25.785,25.7199,25.7684,4312,0
+CPSF.US,D,20260129,000000,25.735,25.735,25.735,25.735,453,0
+CPSF.US,D,20260130,000000,25.763,25.78,25.74,25.74,50900,0
+CPSF.US,D,20260202,000000,25.795,25.9,25.74,25.787,122578,0
+CPSF.US,D,20260203,000000,25.79,25.79,25.729,25.74,50563,0
+CPSF.US,D,20260204,000000,25.765,25.79,25.72,25.735,62695,0
+CPSF.US,D,20260205,000000,25.715,25.73,25.69,25.7004,19478,0
+CPSF.US,D,20260206,000000,25.74,25.79,25.71,25.7577,94402,0
+CPSF.US,D,20260209,000000,25.745,25.81,25.745,25.78,5069,0
+CPSF.US,D,20260210,000000,25.82,25.82,25.75,25.8,24702,0
+CPSF.US,D,20260211,000000,25.82,25.82,25.765,25.79,16884,0
+CPSF.US,D,20260212,000000,25.74,25.7499,25.7,25.72,3968,0
+CPSF.US,D,20260213,000000,25.73,25.76,25.68,25.7394,7977,0
+CPSF.US,D,20260217,000000,25.72,25.78,25.71,25.76,13888,0
+CPSF.US,D,20260218,000000,25.735,25.77,25.735,25.77,9318,0

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

@@ -0,0 +1,383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSJ.US,D,20240703,000000,24.07,24.12,24.07,24.1154,64364,0
+CPSJ.US,D,20240705,000000,24.62,24.62,24.1062,24.15,236831,0
+CPSJ.US,D,20240708,000000,24.17,24.18,24.15,24.165,166094,0
+CPSJ.US,D,20240709,000000,24.2,24.2,24.165,24.17,29271,0
+CPSJ.US,D,20240710,000000,24.2,24.2345,24.17,24.225,31403,0
+CPSJ.US,D,20240711,000000,24.23,24.23,24.185,24.195,9252,0
+CPSJ.US,D,20240712,000000,24.1786,24.27,24.17,24.225,55886,0
+CPSJ.US,D,20240715,000000,24.29,24.3,24.24,24.29,72480,0
+CPSJ.US,D,20240716,000000,24.29,24.31,24.26,24.31,26213,0
+CPSJ.US,D,20240717,000000,24.26,24.27,24.2,24.2024,22532,0
+CPSJ.US,D,20240718,000000,24.22,24.22,24.17,24.175,12311,0
+CPSJ.US,D,20240719,000000,24.2,24.2,24.1315,24.155,11965,0
+CPSJ.US,D,20240722,000000,24.22,24.22,24.16,24.205,20120,0
+CPSJ.US,D,20240723,000000,24.23,24.24,24.19,24.2001,27040,0
+CPSJ.US,D,20240724,000000,24.18,24.18,24.05,24.09,30244,0
+CPSJ.US,D,20240725,000000,24.1,24.14,24.05,24.0502,58868,0
+CPSJ.US,D,20240726,000000,24.1,24.15,24.0701,24.0854,10068,0
+CPSJ.US,D,20240729,000000,24.115,24.15,24.09,24.1124,31605,0
+CPSJ.US,D,20240730,000000,24.15,24.15,24.0572,24.0791,15635,0
+CPSJ.US,D,20240731,000000,24.15,24.199,24.15,24.1923,16868,0
+CPSJ.US,D,20240801,000000,24.21,24.25,24.08,24.13,93755,0
+CPSJ.US,D,20240802,000000,24.02,24.075,23.98,24.0749,21842,0
+CPSJ.US,D,20240805,000000,24.01,24.05,23.93,23.9501,38392,0
+CPSJ.US,D,20240806,000000,23.96,24.0599,23.95,23.9862,26341,0
+CPSJ.US,D,20240807,000000,24.08,24.08,23.9523,23.9523,30781,0
+CPSJ.US,D,20240808,000000,23.96,24.08,23.96,24.04,5375,0
+CPSJ.US,D,20240809,000000,24.05,24.11,24.05,24.055,5094,0
+CPSJ.US,D,20240812,000000,24.04,24.11,24.04,24.055,36205,0
+CPSJ.US,D,20240813,000000,24.17,24.23,24.1373,24.23,37323,0
+CPSJ.US,D,20240814,000000,24.24,24.24,24.1516,24.2064,6563,0
+CPSJ.US,D,20240815,000000,24.3,24.35,24.28,24.33,43484,0
+CPSJ.US,D,20240816,000000,24.35,24.38,24.315,24.325,3640,0
+CPSJ.US,D,20240819,000000,24.37,24.42,24.36,24.38,1857,0
+CPSJ.US,D,20240820,000000,24.44,24.45,24.4259,24.4259,1180,0
+CPSJ.US,D,20240821,000000,24.47,24.47,24.435,24.435,189,0
+CPSJ.US,D,20240822,000000,24.42,24.42,24.37,24.37,278,0
+CPSJ.US,D,20240823,000000,24.5,24.5,24.435,24.46,663,0
+CPSJ.US,D,20240826,000000,24.41,24.48,24.4022,24.48,19608,0
+CPSJ.US,D,20240827,000000,24.455,24.49,24.44,24.465,1370,0
+CPSJ.US,D,20240828,000000,24.52,24.52,24.3927,24.46,5128,0
+CPSJ.US,D,20240829,000000,24.45,24.46,24.435,24.46,2520,0
+CPSJ.US,D,20240830,000000,24.46,24.53,24.42,24.53,1685,0
+CPSJ.US,D,20240903,000000,24.51,24.51,24.37,24.41,18207,0
+CPSJ.US,D,20240904,000000,24.38,24.385,24.38,24.385,4228,0
+CPSJ.US,D,20240905,000000,24.365,24.365,24.345,24.345,1111,0
+CPSJ.US,D,20240906,000000,24.24,24.3,24.23,24.3,7080,0
+CPSJ.US,D,20240909,000000,24.36,24.38,24.29,24.38,1137,0
+CPSJ.US,D,20240910,000000,24.35,24.41,24.35,24.41,1418,0
+CPSJ.US,D,20240911,000000,24.325,24.4234,24.325,24.4234,295,0
+CPSJ.US,D,20240912,000000,24.43,24.53,24.43,24.53,3012,0
+CPSJ.US,D,20240913,000000,24.53,24.57,24.48,24.51,36085,0
+CPSJ.US,D,20240916,000000,24.52,24.5743,24.52,24.57,1602,0
+CPSJ.US,D,20240917,000000,24.56,24.59,24.56,24.5677,4999,0
+CPSJ.US,D,20240918,000000,24.55,24.5999,24.55,24.5599,972,0
+CPSJ.US,D,20240919,000000,24.665,24.72,24.6201,24.71,5670,0
+CPSJ.US,D,20240920,000000,24.7099,24.7099,24.665,24.6738,2570,0
+CPSJ.US,D,20240923,000000,24.65,24.694,24.65,24.6905,744,0
+CPSJ.US,D,20240924,000000,24.69,24.75,24.6601,24.75,10685,0
+CPSJ.US,D,20240925,000000,24.74,24.79,24.74,24.79,6872,0
+CPSJ.US,D,20240926,000000,24.71,24.7144,24.68,24.7144,270,0
+CPSJ.US,D,20240927,000000,24.749,24.749,24.6994,24.72,996,0
+CPSJ.US,D,20240930,000000,24.71,24.7162,24.68,24.7162,872,0
+CPSJ.US,D,20241001,000000,24.7,24.7,24.64,24.64,24482,0
+CPSJ.US,D,20241002,000000,24.6901,24.6901,24.6901,24.6901,13,0
+CPSJ.US,D,20241003,000000,24.6301,24.6774,24.6301,24.6774,253,0
+CPSJ.US,D,20241004,000000,24.71,24.71,24.71,24.71,27,0
+CPSJ.US,D,20241007,000000,24.66,24.6971,24.63,24.63,1110,0
+CPSJ.US,D,20241008,000000,24.67,24.72,24.66,24.72,1695,0
+CPSJ.US,D,20241009,000000,24.72,24.72,24.68,24.72,10445,0
+CPSJ.US,D,20241010,000000,24.72,24.7409,24.72,24.7409,1903,0
+CPSJ.US,D,20241011,000000,24.8,24.8,24.7651,24.7651,200,0
+CPSJ.US,D,20241014,000000,24.78,24.81,24.78,24.81,605,0
+CPSJ.US,D,20241015,000000,24.76,24.775,24.74,24.75,683,0
+CPSJ.US,D,20241016,000000,24.62,24.8051,24.62,24.8051,1126,0
+CPSJ.US,D,20241017,000000,24.79,24.81,24.77,24.81,3263,0
+CPSJ.US,D,20241018,000000,24.8301,24.8301,24.8301,24.8301,1,0
+CPSJ.US,D,20241021,000000,24.83,24.83,24.8,24.8,161,0
+CPSJ.US,D,20241022,000000,24.79,24.87,24.79,24.87,1030,0
+CPSJ.US,D,20241023,000000,24.79,24.79,24.74,24.75,2300,0
+CPSJ.US,D,20241024,000000,24.77,24.8177,24.77,24.8177,222,0
+CPSJ.US,D,20241025,000000,24.83,24.845,24.81,24.815,2030,0
+CPSJ.US,D,20241028,000000,24.83,24.8354,24.83,24.8354,255,0
+CPSJ.US,D,20241029,000000,24.8487,24.8487,24.8487,24.8487,1,0
+CPSJ.US,D,20241030,000000,24.8,24.8249,24.8,24.8249,314,0
+CPSJ.US,D,20241031,000000,24.73,24.8,24.71,24.7387,22781,0
+CPSJ.US,D,20241101,000000,24.72,24.7568,24.71,24.715,38156,0
+CPSJ.US,D,20241104,000000,24.7177,24.7177,24.7177,24.7177,61,0
+CPSJ.US,D,20241105,000000,24.76,24.8,24.76,24.782,985,0
+CPSJ.US,D,20241106,000000,24.8776,24.96,24.87,24.92,4524,0
+CPSJ.US,D,20241107,000000,24.91,24.9504,24.91,24.9504,300,0
+CPSJ.US,D,20241108,000000,24.93,24.985,24.93,24.9823,259,0
+CPSJ.US,D,20241111,000000,24.9829,25.0051,24.98,25.0051,971,0
+CPSJ.US,D,20241115,000000,24.8748,24.8808,24.8748,24.8808,128,0
+CPSJ.US,D,20241118,000000,24.9136,24.9136,24.8795,24.8795,579,0
+CPSJ.US,D,20241119,000000,24.89,24.925,24.89,24.925,3265,0
+CPSJ.US,D,20241120,000000,24.8713,24.95,24.8713,24.95,5620,0
+CPSJ.US,D,20241125,000000,24.99,25.0152,24.96,25.0152,6901,0
+CPSJ.US,D,20241126,000000,25.0192,25.0351,24.99,25.0351,4269,0
+CPSJ.US,D,20241127,000000,25.04,25.04,25.01,25.0301,443,0
+CPSJ.US,D,20241129,000000,25.0639,25.0701,25.04,25.0701,833,0
+CPSJ.US,D,20241202,000000,25.06,25.13,25.01,25.01,4054,0
+CPSJ.US,D,20241203,000000,25.08,25.0801,25.08,25.0801,556,0
+CPSJ.US,D,20241205,000000,25.07,25.1,25.07,25.1,1866,0
+CPSJ.US,D,20241206,000000,25.1,25.11,25.0701,25.11,690,0
+CPSJ.US,D,20241209,000000,25.1,25.1,25.0935,25.0935,201,0
+CPSJ.US,D,20241210,000000,25.1,25.1,25.0851,25.0851,311,0
+CPSJ.US,D,20241211,000000,25.15,25.15,25.09,25.12,2200,0
+CPSJ.US,D,20241212,000000,25.15,25.15,25.07,25.1154,1129,0
+CPSJ.US,D,20241213,000000,25.09,25.11,25.09,25.11,667,0
+CPSJ.US,D,20241216,000000,25.11,25.17,25.1,25.1404,4425,0
+CPSJ.US,D,20241217,000000,25.15,25.15,25.1297,25.1297,201,0
+CPSJ.US,D,20241218,000000,25.0663,25.0663,24.9754,24.9754,300,0
+CPSJ.US,D,20241219,000000,24.97,24.97,24.9534,24.9534,5333,0
+CPSJ.US,D,20241220,000000,25.01,25.025,24.9958,24.9958,508,0
+CPSJ.US,D,20241223,000000,25.01,25.055,24.9601,25.055,3482,0
+CPSJ.US,D,20241226,000000,25.15,25.15,25.135,25.135,11285,0
+CPSJ.US,D,20241227,000000,25.08,25.105,25.08,25.105,551,0
+CPSJ.US,D,20241230,000000,24.97,25.0574,24.9601,25.0574,1452,0
+CPSJ.US,D,20250102,000000,24.97,25.06,24.97,25.06,3264,0
+CPSJ.US,D,20250103,000000,25.03,25.1035,25.03,25.0954,1980,0
+CPSJ.US,D,20250106,000000,25.12,25.1388,25.1,25.12,2292,0
+CPSJ.US,D,20250107,000000,25.06,25.0749,25.05,25.0749,1191,0
+CPSJ.US,D,20250108,000000,25.05,25.0934,25.0291,25.0934,3632,0
+CPSJ.US,D,20250110,000000,24.98,25.005,24.94,24.9717,21414,0
+CPSJ.US,D,20250113,000000,24.93,25.005,24.92,25.005,2092,0
+CPSJ.US,D,20250114,000000,24.97,25.0151,24.95,25.0151,1292,0
+CPSJ.US,D,20250115,000000,25.1,25.125,25.1,25.125,1229,0
+CPSJ.US,D,20250116,000000,25.11,25.1551,25.11,25.1551,605,0
+CPSJ.US,D,20250117,000000,25.17,25.26,25.17,25.2135,1151,0
+CPSJ.US,D,20250121,000000,25.19,25.2608,25.19,25.2608,830,0
+CPSJ.US,D,20250122,000000,25.26,25.34,25.26,25.295,259,0
+CPSJ.US,D,20250123,000000,25.26,25.3381,25.26,25.3056,7621,0
+CPSJ.US,D,20250124,000000,25.29,25.3135,25.29,25.3135,284,0
+CPSJ.US,D,20250127,000000,25.19,25.214,25.19,25.214,273,0
+CPSJ.US,D,20250128,000000,25.2255,25.2652,25.2255,25.2652,2022,0
+CPSJ.US,D,20250129,000000,25.24,25.2587,25.2301,25.2587,746,0
+CPSJ.US,D,20250130,000000,25.25,25.2615,25.25,25.2615,499,0
+CPSJ.US,D,20250131,000000,25.3,25.36,25.269,25.269,825,0
+CPSJ.US,D,20250203,000000,25.13,25.211,25.13,25.16,4526,0
+CPSJ.US,D,20250204,000000,25.23,25.2701,25.23,25.2701,1349,0
+CPSJ.US,D,20250205,000000,25.23,25.27,25.21,25.2698,33533,0
+CPSJ.US,D,20250206,000000,25.29,25.3399,25.28,25.305,1125,0
+CPSJ.US,D,20250207,000000,25.28,25.28,25.26,25.28,396,0
+CPSJ.US,D,20250210,000000,25.29,25.3132,25.28,25.29,2877,0
+CPSJ.US,D,20250212,000000,25.29,25.3002,25.29,25.3002,255,0
+CPSJ.US,D,20250213,000000,25.31,25.3483,25.31,25.3483,469,0
+CPSJ.US,D,20250214,000000,25.37,25.385,25.37,25.385,3556,0
+CPSJ.US,D,20250218,000000,25.35,25.3948,25.35,25.3948,147,0
+CPSJ.US,D,20250219,000000,25.35,25.3927,25.35,25.392,13600,0
+CPSJ.US,D,20250221,000000,25.36,25.36,25.3142,25.3201,2050,0
+CPSJ.US,D,20250224,000000,25.28,25.3,25.28,25.29,2373,0
+CPSJ.US,D,20250225,000000,25.21,25.2481,25.21,25.2481,342,0
+CPSJ.US,D,20250226,000000,25.28,25.28,25.2452,25.2452,804,0
+CPSJ.US,D,20250227,000000,25.12,25.1393,25.12,25.1393,169,0
+CPSJ.US,D,20250228,000000,25.14,25.2526,25.14,25.2526,1087,0
+CPSJ.US,D,20250303,000000,25.13,25.16,25.08,25.09,3533,0
+CPSJ.US,D,20250304,000000,24.98,25.0392,24.97,25.0392,1919,0
+CPSJ.US,D,20250305,000000,25.06,25.13,25.01,25.1266,6059,0
+CPSJ.US,D,20250306,000000,25.02,25.11,24.94,25.01,2653,0
+CPSJ.US,D,20250307,000000,24.92,25.06,24.92,25.0393,1797,0
+CPSJ.US,D,20250310,000000,24.78,24.8024,24.78,24.8024,470,0
+CPSJ.US,D,20250311,000000,24.7201,24.765,24.6945,24.7463,17650,0
+CPSJ.US,D,20250312,000000,24.7304,24.7704,24.7304,24.7704,1109,0
+CPSJ.US,D,20250313,000000,24.76,24.76,24.58,24.626,3913,0
+CPSJ.US,D,20250314,000000,24.75,24.8304,24.75,24.8304,291,0
+CPSJ.US,D,20250317,000000,24.87,24.89,24.8,24.89,5481,0
+CPSJ.US,D,20250318,000000,24.7858,24.7858,24.74,24.7841,1007,0
+CPSJ.US,D,20250325,000000,25.06,25.0656,25.04,25.0656,568,0
+CPSJ.US,D,20250326,000000,25.05,25.17,24.9596,24.9596,5077,0
+CPSJ.US,D,20250327,000000,24.9691,24.9691,24.92,24.9425,1782,0
+CPSJ.US,D,20250328,000000,24.7936,24.84,24.72,24.752,9337,0
+CPSJ.US,D,20250331,000000,24.63,24.8135,24.62,24.8135,1399,0
+CPSJ.US,D,20250401,000000,24.78,24.8469,24.78,24.8469,18026,0
+CPSJ.US,D,20250402,000000,24.87,24.9324,24.85,24.9324,1025,0
+CPSJ.US,D,20250403,000000,24.51,24.51,24.41,24.4646,1419,0
+CPSJ.US,D,20250404,000000,24.25,24.25,24.05,24.0657,2075,0
+CPSJ.US,D,20250407,000000,24.015,24.17,23.9101,24.1047,1777,0
+CPSJ.US,D,20250408,000000,24.17,24.31,24.0524,24.0524,14780,0
+CPSJ.US,D,20250409,000000,24.0899,24.68,24.06,24.6403,12425,0
+CPSJ.US,D,20250410,000000,24.3401,24.4,24.231,24.3943,4558,0
+CPSJ.US,D,20250411,000000,24.38,24.5061,24.37,24.5061,2212,0
+CPSJ.US,D,20250414,000000,24.57,24.57,24.48,24.4999,3945,0
+CPSJ.US,D,20250415,000000,24.5,24.54,24.4584,24.4584,7723,0
+CPSJ.US,D,20250416,000000,24.3079,24.34,24.25,24.264,14558,0
+CPSJ.US,D,20250417,000000,24.27,24.2999,24.2437,24.2437,786,0
+CPSJ.US,D,20250421,000000,24.11,24.24,24.0906,24.0906,908,0
+CPSJ.US,D,20250422,000000,24.19,24.26,24.1817,24.2406,3131,0
+CPSJ.US,D,20250423,000000,24.54,24.54,24.3501,24.3949,9440,0
+CPSJ.US,D,20250425,000000,24.59,24.6383,24.59,24.6383,300,0
+CPSJ.US,D,20250428,000000,24.63,24.68,24.53,24.67,11903,0
+CPSJ.US,D,20250429,000000,24.7,24.7193,24.6201,24.7193,490,0
+CPSJ.US,D,20250430,000000,24.64,24.79,24.64,24.79,4409,0
+CPSJ.US,D,20250501,000000,24.84,24.9299,24.8275,24.8275,11890,0
+CPSJ.US,D,20250502,000000,24.94,24.9966,24.94,24.9966,210,0
+CPSJ.US,D,20250505,000000,24.85,24.94,24.85,24.9187,8856,0
+CPSJ.US,D,20250506,000000,24.82,24.88,24.82,24.8292,548,0
+CPSJ.US,D,20250507,000000,24.81,24.8457,24.81,24.8457,421,0
+CPSJ.US,D,20250508,000000,24.8901,25,24.8901,24.9369,6451,0
+CPSJ.US,D,20250509,000000,24.9622,24.9622,24.89,24.9072,520,0
+CPSJ.US,D,20250512,000000,25.24,25.316,25.23,25.316,6116,0
+CPSJ.US,D,20250513,000000,25.35,25.48,25.35,25.4284,27242,0
+CPSJ.US,D,20250514,000000,25.39,25.4309,25.39,25.4309,180,0
+CPSJ.US,D,20250515,000000,25.42,25.44,25.42,25.44,1857,0
+CPSJ.US,D,20250516,000000,25.47,25.5579,25.47,25.5579,636,0
+CPSJ.US,D,20250519,000000,25.491,25.55,25.42,25.5417,11898,0
+CPSJ.US,D,20250520,000000,25.55,25.55,25.485,25.5119,7853,0
+CPSJ.US,D,20250521,000000,25.5,25.5,25.3525,25.3525,1534,0
+CPSJ.US,D,20250522,000000,25.31,25.44,25.3013,25.3572,9970,0
+CPSJ.US,D,20250523,000000,25.23,25.28,25.22,25.2757,665,0
+CPSJ.US,D,20250527,000000,25.5,25.5301,25.49,25.5301,2383,0
+CPSJ.US,D,20250528,000000,25.5087,25.5087,25.468,25.468,645,0
+CPSJ.US,D,20250529,000000,25.51,25.5143,25.4601,25.5143,974,0
+CPSJ.US,D,20250602,000000,25.51,25.5717,25.4901,25.5717,5550,0
+CPSJ.US,D,20250603,000000,25.58,25.66,25.58,25.6527,3838,0
+CPSJ.US,D,20250604,000000,25.6801,25.7,25.66,25.6705,2711,0
+CPSJ.US,D,20250605,000000,25.63,25.71,25.63,25.65,4170,0
+CPSJ.US,D,20250609,000000,25.74,25.82,25.74,25.7802,808,0
+CPSJ.US,D,20250610,000000,25.78,25.8367,25.77,25.8367,2611,0
+CPSJ.US,D,20250611,000000,25.8664,25.87,25.79,25.8239,36037,0
+CPSJ.US,D,20250612,000000,25.84,25.84,25.8149,25.8149,2620,0
+CPSJ.US,D,20250613,000000,25.73,25.785,25.7201,25.727,1466,0
+CPSJ.US,D,20250616,000000,25.86,25.8769,25.86,25.8769,881,0
+CPSJ.US,D,20250617,000000,25.82,25.82,25.7638,25.7638,221,0
+CPSJ.US,D,20250618,000000,25.82,25.845,25.7984,25.7984,489,0
+CPSJ.US,D,20250620,000000,25.7801,25.81,25.75,25.8079,2417,0
+CPSJ.US,D,20250623,000000,25.9,25.942,25.8,25.942,1228,0
+CPSJ.US,D,20250624,000000,26,26.05,25.99,26.02,7761,0
+CPSJ.US,D,20250625,000000,26.01,26.0299,26.01,26.0299,895,0
+CPSJ.US,D,20250626,000000,26.0201,26.035,26.0101,26.03,2281,0
+CPSJ.US,D,20250627,000000,26.05,26.1,26.045,26.08,13379,0
+CPSJ.US,D,20250630,000000,26.07,26.12,26.06,26.07,10463,0
+CPSJ.US,D,20250701,000000,26.13,26.32,26.08,26.11,253553,0
+CPSJ.US,D,20250702,000000,26.07,26.15,26.0404,26.12,55912,0
+CPSJ.US,D,20250703,000000,26.08,26.18,26.08,26.15,5378,0
+CPSJ.US,D,20250707,000000,26.0921,26.13,26.08,26.09,16615,0
+CPSJ.US,D,20250708,000000,26.1017,26.11,26.095,26.095,2624,0
+CPSJ.US,D,20250709,000000,26.14,26.1599,26.0701,26.1129,14477,0
+CPSJ.US,D,20250710,000000,26.1015,26.16,26.07,26.1399,14786,0
+CPSJ.US,D,20250711,000000,26.18,26.19,26.09,26.1209,3775,0
+CPSJ.US,D,20250714,000000,26.1599,26.17,26.07,26.1351,46036,0
+CPSJ.US,D,20250715,000000,26.1799,26.1799,26.1295,26.1295,18825,0
+CPSJ.US,D,20250716,000000,26.14,26.17,26.08,26.1641,28006,0
+CPSJ.US,D,20250717,000000,26.17,26.21,26.12,26.1551,14814,0
+CPSJ.US,D,20250718,000000,26.165,26.21,26.14,26.16,26785,0
+CPSJ.US,D,20250721,000000,26.17,26.23,26.16,26.1878,43720,0
+CPSJ.US,D,20250722,000000,26.17,26.22,26.16,26.1949,40484,0
+CPSJ.US,D,20250723,000000,26.195,26.25,26.1701,26.19,23048,0
+CPSJ.US,D,20250724,000000,26.2101,26.26,26.1901,26.235,12917,0
+CPSJ.US,D,20250725,000000,26.26,26.3,26.2101,26.28,19852,0
+CPSJ.US,D,20250728,000000,26.25,26.31,26.21,26.27,24725,0
+CPSJ.US,D,20250729,000000,26.2301,26.28,26.19,26.25,24249,0
+CPSJ.US,D,20250730,000000,26.22,26.2799,26.19,26.22,17468,0
+CPSJ.US,D,20250731,000000,26.21,26.2775,26.18,26.2004,11680,0
+CPSJ.US,D,20250801,000000,26.16,26.2,26.1301,26.19,6708,0
+CPSJ.US,D,20250804,000000,26.27,26.2792,26.23,26.24,7069,0
+CPSJ.US,D,20250805,000000,26.2,26.2289,26.2,26.2289,4621,0
+CPSJ.US,D,20250806,000000,26.2469,26.27,26.2469,26.27,1118,0
+CPSJ.US,D,20250807,000000,26.25,26.265,26.22,26.265,2568,0
+CPSJ.US,D,20250808,000000,26.29,26.33,26.29,26.3,8908,0
+CPSJ.US,D,20250811,000000,26.26,26.32,26.25,26.2815,6019,0
+CPSJ.US,D,20250812,000000,26.34,26.37,26.3,26.34,5281,0
+CPSJ.US,D,20250813,000000,26.39,26.39,26.3644,26.3644,124,0
+CPSJ.US,D,20250814,000000,26.39,26.39,26.3649,26.3649,224,0
+CPSJ.US,D,20250815,000000,26.34,26.345,26.34,26.345,1098,0
+CPSJ.US,D,20250818,000000,26.34,26.38,26.3008,26.329,8075,0
+CPSJ.US,D,20250819,000000,26.3314,26.39,26.3314,26.3331,2556,0
+CPSJ.US,D,20250820,000000,26.2801,26.36,26.2801,26.34,5350,0
+CPSJ.US,D,20250821,000000,26.3237,26.35,26.3237,26.3251,4434,0
+CPSJ.US,D,20250822,000000,26.43,26.43,26.3411,26.3949,10562,0
+CPSJ.US,D,20250825,000000,26.35,26.3949,26.34,26.375,13755,0
+CPSJ.US,D,20250826,000000,26.34,26.397,26.28,26.3884,4077,0
+CPSJ.US,D,20250827,000000,26.36,26.39,26.35,26.3899,4158,0
+CPSJ.US,D,20250828,000000,26.36,26.4056,26.36,26.4056,3012,0
+CPSJ.US,D,20250829,000000,26.36,26.39,26.26,26.35,11422,0
+CPSJ.US,D,20250902,000000,26.33,26.3704,26.33,26.3704,8682,0
+CPSJ.US,D,20250903,000000,26.35,26.4002,26.32,26.4002,1706,0
+CPSJ.US,D,20250904,000000,26.38,26.4307,26.38,26.4307,444,0
+CPSJ.US,D,20250905,000000,26.43,26.4457,26.41,26.4457,5625,0
+CPSJ.US,D,20250908,000000,26.44,26.4449,26.43,26.4449,453,0
+CPSJ.US,D,20250909,000000,26.44,26.4697,26.43,26.4697,2916,0
+CPSJ.US,D,20250910,000000,26.46,26.495,26.44,26.4915,7368,0
+CPSJ.US,D,20250911,000000,26.48,26.555,26.48,26.5253,5428,0
+CPSJ.US,D,20250912,000000,26.5184,26.5312,26.5,26.5312,1568,0
+CPSJ.US,D,20250915,000000,26.52,26.56,26.51,26.5406,1862,0
+CPSJ.US,D,20250916,000000,26.51,26.5407,26.49,26.5407,2227,0
+CPSJ.US,D,20250917,000000,26.5,26.5,26.49,26.49,572,0
+CPSJ.US,D,20250918,000000,26.53,26.5473,26.53,26.5473,555,0
+CPSJ.US,D,20250919,000000,26.6032,26.6032,26.5792,26.5792,179,0
+CPSJ.US,D,20250922,000000,26.5465,26.62,26.54,26.5805,2333,0
+CPSJ.US,D,20250924,000000,26.52,26.56,26.52,26.5538,520,0
+CPSJ.US,D,20250925,000000,26.51,26.5405,26.51,26.5405,175,0
+CPSJ.US,D,20250926,000000,26.5345,26.5709,26.5,26.5709,5852,0
+CPSJ.US,D,20250930,000000,26.56,26.585,26.56,26.585,414,0
+CPSJ.US,D,20251001,000000,26.58,26.62,26.58,26.62,6718,0
+CPSJ.US,D,20251002,000000,26.59,26.64,26.58,26.623,4099,0
+CPSJ.US,D,20251003,000000,26.61,26.68,26.6,26.625,8399,0
+CPSJ.US,D,20251006,000000,26.5801,26.67,26.58,26.6245,8504,0
+CPSJ.US,D,20251007,000000,26.6,26.65,26.58,26.6151,11684,0
+CPSJ.US,D,20251008,000000,26.6,26.635,26.58,26.635,4256,0
+CPSJ.US,D,20251009,000000,26.6,26.635,26.59,26.625,2256,0
+CPSJ.US,D,20251010,000000,26.67,26.67,26.52,26.5764,9011,0
+CPSJ.US,D,20251013,000000,26.5976,26.6154,26.56,26.6154,9808,0
+CPSJ.US,D,20251014,000000,26.57,26.605,26.57,26.605,31852,0
+CPSJ.US,D,20251015,000000,26.61,26.6208,26.55,26.6109,6013,0
+CPSJ.US,D,20251016,000000,26.61,26.64,26.61,26.6303,1893,0
+CPSJ.US,D,20251017,000000,26.622,26.625,26.58,26.625,791,0
+CPSJ.US,D,20251020,000000,26.64,26.6649,26.64,26.6649,220,0
+CPSJ.US,D,20251021,000000,26.6648,26.6798,26.58,26.6798,1755,0
+CPSJ.US,D,20251022,000000,26.63,26.655,26.62,26.655,2589,0
+CPSJ.US,D,20251023,000000,26.6638,26.671,26.64,26.66,11822,0
+CPSJ.US,D,20251024,000000,26.68,26.7093,26.66,26.7093,5118,0
+CPSJ.US,D,20251027,000000,26.71,26.74,26.7,26.74,1403,0
+CPSJ.US,D,20251028,000000,26.72,26.74,26.72,26.74,388,0
+CPSJ.US,D,20251029,000000,26.73,26.7352,26.67,26.715,9366,0
+CPSJ.US,D,20251030,000000,26.69,26.705,26.68,26.705,1120,0
+CPSJ.US,D,20251031,000000,26.72,26.72,26.68,26.715,2011,0
+CPSJ.US,D,20251103,000000,26.7,26.73,26.69,26.71,2510,0
+CPSJ.US,D,20251104,000000,26.66,26.675,26.66,26.675,603,0
+CPSJ.US,D,20251105,000000,26.66,26.6943,26.66,26.6943,890,0
+CPSJ.US,D,20251106,000000,26.64,26.6501,26.62,26.625,2338,0
+CPSJ.US,D,20251107,000000,26.61,26.623,26.61,26.62,320,0
+CPSJ.US,D,20251110,000000,26.67,26.68,26.62,26.68,1188,0
+CPSJ.US,D,20251111,000000,26.6992,26.708,26.68,26.6823,1050,0
+CPSJ.US,D,20251112,000000,26.68,26.69,26.63,26.69,9163,0
+CPSJ.US,D,20251113,000000,26.62,26.62,26.6198,26.6198,104,0
+CPSJ.US,D,20251114,000000,26.68,26.68,26.63,26.63,646,0
+CPSJ.US,D,20251117,000000,26.61,26.61,26.59,26.5995,2079,0
+CPSJ.US,D,20251118,000000,26.57,26.5963,26.57,26.5797,671,0
+CPSJ.US,D,20251119,000000,26.59,26.59,26.57,26.5884,3919,0
+CPSJ.US,D,20251120,000000,26.57,26.58,26.5352,26.5352,1091,0
+CPSJ.US,D,20251121,000000,26.56,26.6127,26.5418,26.6127,1275,0
+CPSJ.US,D,20251124,000000,26.6501,26.655,26.63,26.64,4559,0
+CPSJ.US,D,20251125,000000,26.65,26.69,26.65,26.6839,1605,0
+CPSJ.US,D,20251126,000000,26.69,26.71,26.69,26.71,251,0
+CPSJ.US,D,20251128,000000,26.74,26.7569,26.72,26.7569,350,0
+CPSJ.US,D,20251202,000000,26.77,26.77,26.735,26.735,437,0
+CPSJ.US,D,20251203,000000,26.75,26.7897,26.75,26.7897,106,0
+CPSJ.US,D,20251204,000000,26.76,26.7751,26.75,26.7751,3167,0
+CPSJ.US,D,20251205,000000,26.79,26.815,26.79,26.815,1179,0
+CPSJ.US,D,20251208,000000,26.79,26.81,26.77,26.805,5881,0
+CPSJ.US,D,20251209,000000,26.8074,26.84,26.8074,26.81,4077,0
+CPSJ.US,D,20251211,000000,26.821,26.85,26.82,26.85,1730,0
+CPSJ.US,D,20251212,000000,26.83,26.83,26.78,26.8001,1627,0
+CPSJ.US,D,20251215,000000,26.81,26.84,26.79,26.84,3256,0
+CPSJ.US,D,20251216,000000,26.79,26.8071,26.79,26.8071,406,0
+CPSJ.US,D,20251217,000000,26.7701,26.79,26.77,26.79,917,0
+CPSJ.US,D,20251218,000000,26.79,26.8084,26.78,26.805,915,0
+CPSJ.US,D,20251219,000000,26.82,26.85,26.82,26.85,1147,0
+CPSJ.US,D,20251222,000000,26.861,26.87,26.861,26.87,326,0
+CPSJ.US,D,20251223,000000,26.86,26.8784,26.85,26.875,1989,0
+CPSJ.US,D,20251224,000000,26.89,26.915,26.89,26.915,501,0
+CPSJ.US,D,20251226,000000,26.94,26.94,26.91,26.91,385,0
+CPSJ.US,D,20251229,000000,26.92,26.92,26.9,26.9198,7594,0
+CPSJ.US,D,20251230,000000,26.925,26.925,26.9,26.9001,6276,0
+CPSJ.US,D,20251231,000000,26.89,26.94,26.885,26.885,5780,0
+CPSJ.US,D,20260102,000000,26.9355,26.9355,26.88,26.895,3297,0
+CPSJ.US,D,20260106,000000,26.95,26.95,26.91,26.9447,381,0
+CPSJ.US,D,20260108,000000,26.93,26.94,26.92,26.94,2760,0
+CPSJ.US,D,20260109,000000,26.9502,26.9697,26.95,26.9697,1026,0
+CPSJ.US,D,20260112,000000,26.9623,26.98,26.9623,26.965,1726,0
+CPSJ.US,D,20260115,000000,26.97,26.97,26.965,26.965,1601,0
+CPSJ.US,D,20260116,000000,26.99,26.99,26.96,26.97,17459,0
+CPSJ.US,D,20260120,000000,26.901,26.915,26.89,26.915,2378,0
+CPSJ.US,D,20260121,000000,26.91,26.97,26.9,26.97,10733,0
+CPSJ.US,D,20260122,000000,26.96,26.995,26.92,26.99,12713,0
+CPSJ.US,D,20260123,000000,26.98,27.0056,26.971,27,2331,0
+CPSJ.US,D,20260126,000000,26.98,27.0024,26.98,27,10052,0
+CPSJ.US,D,20260127,000000,27.01,27.0155,27,27.01,1312,0
+CPSJ.US,D,20260128,000000,27.03,27.05,27.0299,27.0299,1613,0
+CPSJ.US,D,20260129,000000,26.95,27.007,26.95,27.007,2797,0
+CPSJ.US,D,20260130,000000,27,27.025,26.98,27.025,910,0
+CPSJ.US,D,20260202,000000,27.01,27.02,27.01,27.02,1652,0
+CPSJ.US,D,20260203,000000,27,27.005,27,27.005,129,0
+CPSJ.US,D,20260204,000000,26.98,27.03,26.95,26.9786,5596,0
+CPSJ.US,D,20260205,000000,26.92,27,26.92,26.9576,11826,0
+CPSJ.US,D,20260206,000000,26.98,27.06,26.98,27.0401,24666,0
+CPSJ.US,D,20260209,000000,27.01,27.055,27.01,27.02,7733,0
+CPSJ.US,D,20260210,000000,27.03,27.0604,27.03,27.0604,2357,0
+CPSJ.US,D,20260211,000000,27.01,27.055,27.01,27.055,980,0
+CPSJ.US,D,20260212,000000,27,27,27,27,580,0
+CPSJ.US,D,20260217,000000,26.96,27.0153,26.96,27.0153,368,0
+CPSJ.US,D,20260218,000000,27.03,27.07,27.03,27.03,1968,0

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

@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSHP.US,D,20240731,000000,100.245,100.245,100.245,100.245,5,0
+CSHP.US,D,20240801,000000,100.28,100.28,100.265,100.265,1001,0
+CSHP.US,D,20240802,000000,100.29,100.29,100.29,100.29,2,0
+CSHP.US,D,20240805,000000,100.3308,100.3308,100.3308,100.3308,56,0
+CSHP.US,D,20240806,000000,100.355,100.355,100.355,100.355,27,0
+CSHP.US,D,20240807,000000,100.34,100.355,100.34,100.355,601,0
+CSHP.US,D,20240808,000000,100.365,100.365,100.365,100.365,1,0
+CSHP.US,D,20240809,000000,100.41,100.41,100.405,100.405,2400,0
+CSHP.US,D,20240812,000000,100.395,100.395,100.395,100.395,2,0
+CSHP.US,D,20240813,000000,100.445,100.445,100.445,100.445,5,0
+CSHP.US,D,20240814,000000,100.4253,100.4253,100.4253,100.4253,2,0
+CSHP.US,D,20240815,000000,100.445,100.445,100.445,100.445,2,0
+CSHP.US,D,20240816,000000,100.535,100.535,100.535,100.535,1,0
+CSHP.US,D,20240819,000000,100.54,100.54,100.54,100.54,1,0
+CSHP.US,D,20240820,000000,100.535,100.535,100.535,100.535,1,0
+CSHP.US,D,20240821,000000,100.55,100.55,100.55,100.55,1,0
+CSHP.US,D,20240822,000000,100.545,100.545,100.545,100.545,1,0
+CSHP.US,D,20240823,000000,100.661,100.661,100.661,100.661,1,0
+CSHP.US,D,20240826,000000,100.63,100.63,100.6192,100.6192,723,0
+CSHP.US,D,20240827,000000,100.64,100.64,100.64,100.64,1,0
+CSHP.US,D,20240828,000000,100.62,100.62,100.6182,100.6182,400,0
+CSHP.US,D,20240829,000000,100.645,100.645,100.645,100.645,26,0
+CSHP.US,D,20240830,000000,100.715,100.715,100.715,100.715,1,0
+CSHP.US,D,20240903,000000,100.08,100.08,100.0741,100.0741,2001,0
+CSHP.US,D,20240904,000000,100.1495,100.1495,100.1495,100.1495,1,0
+CSHP.US,D,20240905,000000,100.145,100.145,100.145,100.145,1,0
+CSHP.US,D,20240906,000000,100.17,100.18,100.16,100.165,4002,0
+CSHP.US,D,20240909,000000,100.185,100.185,100.185,100.185,1,0
+CSHP.US,D,20240910,000000,100.19,100.2,100.18,100.185,4004,0
+CSHP.US,D,20240911,000000,100.21,100.245,100.21,100.245,400,0
+CSHP.US,D,20240912,000000,100.23,100.24,100.23,100.235,1226,0
+CSHP.US,D,20240913,000000,100.27,100.28,100.27,100.275,805,0
+CSHP.US,D,20240916,000000,100.285,100.285,100.285,100.285,1,0
+CSHP.US,D,20240917,000000,100.32,100.32,100.3,100.3,1293,0
+CSHP.US,D,20240918,000000,100.32,100.32,100.315,100.315,406,0
+CSHP.US,D,20240919,000000,100.375,100.375,100.375,100.375,1,0
+CSHP.US,D,20240920,000000,100.375,100.375,100.375,100.375,1,0
+CSHP.US,D,20240923,000000,100.4131,100.4131,100.4131,100.4131,1,0
+CSHP.US,D,20240924,000000,100.435,100.435,100.435,100.435,1,0
+CSHP.US,D,20240925,000000,100.39,100.4,100.39,100.3966,3600,0
+CSHP.US,D,20240926,000000,100.435,100.435,100.435,100.435,1,0
+CSHP.US,D,20240927,000000,100.45,100.46,100.4381,100.4381,4200,0
+CSHP.US,D,20241001,000000,100.115,100.115,100.115,100.115,1,0
+CSHP.US,D,20241002,000000,100.105,100.105,100.105,100.105,1,0
+CSHP.US,D,20241003,000000,100.11,100.11,100.109,100.109,2221,0
+CSHP.US,D,20241004,000000,100.2015,100.2015,100.2015,100.2015,3,0
+CSHP.US,D,20241007,000000,100.21,100.21,100.1759,100.1759,1821,0
+CSHP.US,D,20241008,000000,100.21,100.215,100.21,100.215,401,0
+CSHP.US,D,20241009,000000,100.24,100.24,100.235,100.235,2016,0
+CSHP.US,D,20241010,000000,100.235,100.235,100.235,100.235,1,0
+CSHP.US,D,20241011,000000,100.285,100.285,100.285,100.285,1,0
+CSHP.US,D,20241014,000000,100.3,100.3,100.275,100.275,402,0
+CSHP.US,D,20241015,000000,100.315,100.315,100.315,100.315,2,0
+CSHP.US,D,20241016,000000,100.28,100.29,100.28,100.285,4600,0
+CSHP.US,D,20241017,000000,100.33,100.33,100.33,100.33,600,0
+CSHP.US,D,20241018,000000,100.38,100.38,100.38,100.38,601,0
+CSHP.US,D,20241021,000000,100.38,100.38,100.38,100.38,1301,0
+CSHP.US,D,20241022,000000,100.405,100.405,100.405,100.405,1,0
+CSHP.US,D,20241023,000000,100.425,100.425,100.425,100.425,1,0
+CSHP.US,D,20241024,000000,100.42,100.425,100.42,100.425,125700,0
+CSHP.US,D,20241025,000000,100.46,100.46,100.46,100.46,601,0
+CSHP.US,D,20241028,000000,100.485,100.485,100.485,100.485,1,0
+CSHP.US,D,20241029,000000,100.49,100.495,100.49,100.495,700,0
+CSHP.US,D,20241030,000000,100.5,100.515,100.5,100.515,701,0
+CSHP.US,D,20241031,000000,100.52,100.52,100.52,100.52,610,0
+CSHP.US,D,20241101,000000,100.32,100.32,100.32,100.32,610,0
+CSHP.US,D,20241104,000000,100.31,100.31,100.31,100.31,613,0
+CSHP.US,D,20241105,000000,100.34,100.3413,100.34,100.3413,2411,0
+CSHP.US,D,20241106,000000,100.3714,100.3714,100.3714,100.3714,1,0
+CSHP.US,D,20241107,000000,100.375,100.375,100.375,100.375,250003,0
+CSHP.US,D,20241108,000000,100.425,100.425,100.425,100.425,12,0
+CSHP.US,D,20241115,000000,100.5,100.51,100.5,100.5,1445,0
+CSHP.US,D,20241119,000000,100.54,100.54,100.52,100.52,665,0
+CSHP.US,D,20241209,000000,100.43,100.43,100.43,100.43,1950,0
+CSHP.US,D,20241211,000000,100.49,100.49,100.48,100.48,1600,0
+CSHP.US,D,20241212,000000,100.49,100.49,100.47,100.47,8601,0
+CSHP.US,D,20241216,000000,100.53,100.53,100.51,100.51,10001,0
+CSHP.US,D,20241217,000000,100.55,100.56,100.55,100.55,7239,0
+CSHP.US,D,20241218,000000,100.18,100.19,100.165,100.165,7213,0
+CSHP.US,D,20241227,000000,100.33,100.35,100.3,100.3,1465,0
+CSHP.US,D,20241231,000000,100.28,100.3,100.28,100.3,102,0
+CSHP.US,D,20250102,000000,100.38,100.4,100.17,100.3,5334,0
+CSHP.US,D,20250103,000000,100.38,100.39,100.38,100.38,1167,0
+CSHP.US,D,20250106,000000,100.41,100.41,100.4,100.4,1375,0
+CSHP.US,D,20250107,000000,100.39,100.39,100.39,100.39,1166,0
+CSHP.US,D,20250110,000000,100.45,100.45,100.43,100.43,1264,0
+CSHP.US,D,20250113,000000,100.49,100.5,100.46,100.46,1366,0
+CSHP.US,D,20250114,000000,100.51,100.51,100.51,100.51,701,0
+CSHP.US,D,20250115,000000,100.48,100.48,100.48,100.48,564,0
+CSHP.US,D,20250116,000000,100.49,100.49,100.48,100.49,3264,0
+CSHP.US,D,20250117,000000,100.53,100.53,100.53,100.53,1221,0
+CSHP.US,D,20250121,000000,100.62,100.62,100.59,100.59,1303,0
+CSHP.US,D,20250123,000000,100.57,100.57,100.57,100.57,1275,0
+CSHP.US,D,20250124,000000,100.64,100.64,100.64,100.64,1226,0
+CSHP.US,D,20250127,000000,100.59,100.6,100.59,100.59,1189,0
+CSHP.US,D,20250128,000000,100.6,100.6,100.6,100.6,1164,0
+CSHP.US,D,20250129,000000,100.62,100.62,100.62,100.62,1164,0
+CSHP.US,D,20250130,000000,100.69,100.69,100.64,100.64,1366,0
+CSHP.US,D,20250131,000000,100.69,100.71,100.67,100.67,2531,0
+CSHP.US,D,20250204,000000,100.43,100.43,100.37,100.3729,14868,0
+CSHP.US,D,20250205,000000,100.44,100.44,100.37,100.37,703,0
+CSHP.US,D,20250206,000000,100.42,100.42,100.39,100.39,701,0
+CSHP.US,D,20250207,000000,100.47,100.47,100.42,100.42,1271,0
+CSHP.US,D,20250210,000000,100.46,100.46,100.43,100.45,768,0
+CSHP.US,D,20250211,000000,100.47,100.47,100.47,100.47,1246,0
+CSHP.US,D,20250213,000000,100.5,100.5,100.47,100.47,669,0
+CSHP.US,D,20250225,000000,100.62,100.63,100.58,100.59,4264,0
+CSHP.US,D,20250226,000000,100.59,100.6,100.59,100.59,1164,0
+CSHP.US,D,20250303,000000,100.34,100.36,100.34,100.34,1165,0
+CSHP.US,D,20250304,000000,100.37,100.37,100.37,100.37,564,0
+CSHP.US,D,20250305,000000,100.4,100.4,100.38,100.4,1205,0
+CSHP.US,D,20250310,000000,100.35,100.3602,100.35,100.3602,4243,0
+CSHP.US,D,20250317,000000,100.51,100.51,100.5,100.51,1168,0
+CSHP.US,D,20250402,000000,100.35,100.35,100.35,100.35,566,0
+CSHP.US,D,20250403,000000,100.33,100.37,100.33,100.33,1175,0
+CSHP.US,D,20250411,000000,100.51,100.52,100.51,100.51,1164,0
+CSHP.US,D,20250421,000000,100.56,100.56,100.56,100.56,1166,0
+CSHP.US,D,20250422,000000,100.49,100.54,100.49,100.5316,1066,0
+CSHP.US,D,20250424,000000,100.62,100.62,100.6,100.62,1174,0
+CSHP.US,D,20250428,000000,100.68,100.68,100.68,100.68,572,0
+CSHP.US,D,20250429,000000,100.65,100.65,100.63,100.63,1642,0
+CSHP.US,D,20250527,000000,100.69,100.69,100.64,100.67,2983,0
+CSHP.US,D,20250611,000000,99.54,99.54,99.51,99.51,1401,0
+CSHP.US,D,20250711,000000,99.5,99.5,99.48,99.48,204,0
+CSHP.US,D,20250729,000000,99.65,99.65,99.65,99.65,1205,0
+CSHP.US,D,20250806,000000,99.609,99.609,99.59,99.59,116,0
+CSHP.US,D,20250808,000000,99.66,99.66,99.645,99.645,404,0
+CSHP.US,D,20250812,000000,99.67,99.67,99.655,99.655,125,0
+CSHP.US,D,20250827,000000,99.8,99.8162,99.8,99.815,2253,0
+CSHP.US,D,20250909,000000,99.58,99.58,99.58,99.58,205,0
+CSHP.US,D,20250912,000000,99.6754,99.6754,99.66,99.66,355,0
+CSHP.US,D,20250916,000000,99.644,99.66,99.644,99.66,1007,0
+CSHP.US,D,20250919,000000,99.69,99.71,99.69,99.71,107,0
+CSHP.US,D,20250922,000000,99.72,99.72,99.72,99.72,115,0
+CSHP.US,D,20250930,000000,99.8083,99.8149,99.8083,99.8149,1613,0
+CSHP.US,D,20251007,000000,99.6,99.6,99.551,99.57,637,0
+CSHP.US,D,20251013,000000,99.6491,99.65,99.6248,99.6248,3232,0
+CSHP.US,D,20251014,000000,99.6235,99.66,99.6235,99.64,4732,0
+CSHP.US,D,20251016,000000,99.64,99.64,99.64,99.64,157,0
+CSHP.US,D,20251021,000000,99.72,99.72,99.705,99.705,979,0
+CSHP.US,D,20251023,000000,99.705,99.725,99.705,99.725,444,0
+CSHP.US,D,20251029,000000,99.7735,99.795,99.7735,99.795,548,0
+CSHP.US,D,20251103,000000,99.46,99.46,99.445,99.445,462,0
+CSHP.US,D,20251111,000000,99.56,100.1399,99.535,99.5599,11096,0
+CSHP.US,D,20251112,000000,99.56,99.5766,99.558,99.5599,8877,0
+CSHP.US,D,20251113,000000,99.5755,99.5755,99.57,99.57,170,0
+CSHP.US,D,20251114,000000,99.6175,99.62,99.605,99.605,4090,0
+CSHP.US,D,20251118,000000,99.65,99.65,99.6499,99.6499,3006,0
+CSHP.US,D,20251120,000000,99.64,99.66,99.64,99.66,314,0
+CSHP.US,D,20251124,000000,99.7,99.77,99.7,99.765,9221,0
+CSHP.US,D,20251125,000000,99.73,99.73,99.7165,99.72,1494,0
+CSHP.US,D,20251128,000000,100.18,100.18,99.745,99.745,15930,0
+CSHP.US,D,20251204,000000,98.98,98.98,98.98,98.98,146,0
+CSHP.US,D,20251205,000000,99.03,99.03,99.02,99.02,414,0
+CSHP.US,D,20251208,000000,99.021,99.05,99.021,99.03,3735,0
+CSHP.US,D,20251209,000000,99.05,99.05,99.04,99.04,209,0
+CSHP.US,D,20251212,000000,99.06,99.06,99.06,99.06,1272,0
+CSHP.US,D,20251216,000000,99.11,99.11,99.1038,99.11,767,0
+CSHP.US,D,20251217,000000,99.14,99.15,99.08,99.08,10324,0
+CSHP.US,D,20251218,000000,99.14,99.14,99.14,99.14,1275,0
+CSHP.US,D,20251219,000000,98.95,98.96,98.91,98.91,1205,0
+CSHP.US,D,20251222,000000,98.98,98.98,98.92,98.92,11846,0
+CSHP.US,D,20251223,000000,98.98,98.98,98.9,98.9,21611,0
+CSHP.US,D,20251226,000000,98.96,98.97,98.955,98.955,433,0
+CSHP.US,D,20251229,000000,98.95,98.96,98.95,98.96,745,0
+CSHP.US,D,20251230,000000,98.96,98.97,98.95,98.95,3911,0
+CSHP.US,D,20251231,000000,98.97,98.985,98.97,98.985,566,0
+CSHP.US,D,20260102,000000,99.0077,99.02,99.0077,99.02,342,0
+CSHP.US,D,20260105,000000,99.03,99.0534,99.03,99.045,415,0
+CSHP.US,D,20260106,000000,99.0595,99.07,99.0595,99.07,1756,0
+CSHP.US,D,20260108,000000,99.08,99.08,99.0746,99.0746,2865,0
+CSHP.US,D,20260109,000000,99.08,99.09,99.0601,99.09,334,0
+CSHP.US,D,20260112,000000,99.07,99.0936,99.07,99.09,688,0
+CSHP.US,D,20260113,000000,99.0954,99.105,99.0954,99.105,285,0
+CSHP.US,D,20260115,000000,99.1024,99.41,99.09,99.1,28176,0
+CSHP.US,D,20260116,000000,99.126,99.16,99.126,99.14,22122,0
+CSHP.US,D,20260120,000000,99.1416,99.155,99.1416,99.155,1153,0
+CSHP.US,D,20260121,000000,99.1737,99.19,99.17,99.17,7352,0
+CSHP.US,D,20260122,000000,99.19,99.21,99.17,99.17,17285,0
+CSHP.US,D,20260123,000000,99.214,99.2199,99.2038,99.205,3215,0
+CSHP.US,D,20260126,000000,99.2035,99.205,99.1969,99.205,934,0
+CSHP.US,D,20260127,000000,99.2325,99.24,99.2184,99.22,1492,0
+CSHP.US,D,20260128,000000,99.26,99.27,99.24,99.24,3011,0
+CSHP.US,D,20260129,000000,99.29,99.29,99.27,99.27,2747,0
+CSHP.US,D,20260130,000000,99.31,99.31,99.2865,99.295,1201,0
+CSHP.US,D,20260202,000000,99.08,99.08,99.05,99.05,6432,0
+CSHP.US,D,20260206,000000,99.1417,99.15,99.13,99.14,989,0
+CSHP.US,D,20260209,000000,99.15,99.15,99.135,99.135,1107,0
+CSHP.US,D,20260210,000000,99.16,99.16,99.155,99.155,647,0
+CSHP.US,D,20260211,000000,99.17,99.19,99.165,99.18,11631,0
+CSHP.US,D,20260217,000000,99.21,99.21,99.21,99.21,249,0
+CSHP.US,D,20260218,000000,99.21,99.23,99.21,99.2123,6401,0

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

@@ -0,0 +1,1163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTM.US,D,20210702,000000,38.7653,43.6637,38.7189,40.652,5629233.386114,0
+DTM.US,D,20210706,000000,39.6941,41.2931,39.3514,39.9732,2461757.3285046,0
+DTM.US,D,20210707,000000,39.361,40.1876,36.7394,36.9625,10620095.957001,0
+DTM.US,D,20210708,000000,36.2547,37.4453,35.7526,36.9046,5063125.6500616,0
+DTM.US,D,20210709,000000,36.9799,38.0024,36.3764,37.3516,5262380.4030423,0
+DTM.US,D,20210712,000000,37.0919,38.3935,36.8689,38.1242,1391329.3989163,0
+DTM.US,D,20210713,000000,37.8364,39.025,37.733,37.9561,926382.30994465,0
+DTM.US,D,20210714,000000,38.5615,38.9324,37.594,38.6446,1678279.3587772,0
+DTM.US,D,20210715,000000,38.3645,39.2027,38.1145,39.0163,823819.40120943,0
+DTM.US,D,20210716,000000,39.025,39.5097,37.817,38.1887,1051014.7872595,0
+DTM.US,D,20210719,000000,37.4163,38.0208,37.2309,37.762,853685.29603344,0
+DTM.US,D,20210720,000000,37.6491,38.9979,37.4163,38.2632,1394016.8944802,0
+DTM.US,D,20210721,000000,38.4872,39.9085,38.3471,38.9237,1317837.0105955,0
+DTM.US,D,20210722,000000,38.9043,39.0994,37.9465,38.2729,1058539.7748381,0
+DTM.US,D,20210723,000000,37.8817,38.1242,37.2309,37.9754,1111376.2483151,0
+DTM.US,D,20210726,000000,37.8721,38.7102,37.733,38.2255,692501.84340739,0
+DTM.US,D,20210727,000000,37.9658,39.2481,37.6491,38.9979,609657.59191085,0
+DTM.US,D,20210728,000000,39.6768,40.1963,38.6909,39.3417,1002078.5481922,0
+DTM.US,D,20210729,000000,39.7975,40.3449,39.4527,40.2803,531247.96700549,0
+DTM.US,D,20210730,000000,39.8158,40.4193,39.2944,39.4161,1130433.1291896,0
+DTM.US,D,20210802,000000,39.1554,40.9031,39.1554,40.1779,593283.0283814,0
+DTM.US,D,20210803,000000,39.6768,40.9503,39.0443,40.6713,923459.72324677,0
+DTM.US,D,20210804,000000,40.2252,41.4708,40.2156,40.8663,881354.59043711,0
+DTM.US,D,20210805,000000,41.0151,41.7403,40.6617,41.4989,709325.87632978,0
+DTM.US,D,20210806,000000,41.4795,42.0096,40.7968,41.1444,553811.53765986,0
+DTM.US,D,20210809,000000,41.0701,41.243,40.1508,40.876,287464.67481087,0
+DTM.US,D,20210810,000000,40.9677,41.1822,39.8245,39.8805,737284.11534321,0
+DTM.US,D,20210811,000000,39.7685,40.0573,39.3417,39.6941,431694.6390442,0
+DTM.US,D,20210812,000000,40.0022,40.4386,39.4808,39.8718,553342.39103544,0
+DTM.US,D,20210813,000000,39.7598,40.2571,39.3417,39.3687,266436.96385634,0
+DTM.US,D,20210816,000000,39.0443,39.3369,38.5876,39.1187,537754.9167655,0
+DTM.US,D,20210817,000000,38.9043,39.4441,38.5789,39.081,288621.48889361,0
+DTM.US,D,20210818,000000,39.025,39.3968,38.3935,38.4215,410529.18746925,0
+DTM.US,D,20210819,000000,38.1145,39.4614,37.7717,39.165,593278.88580635,0
+DTM.US,D,20210820,000000,39.1467,40.597,39.053,39.5358,451424.68836426,0
+DTM.US,D,20210823,000000,39.6198,40.4338,39.6198,40.3449,509988.27184816,0
+DTM.US,D,20210824,000000,40.9031,41.4052,40.6665,41.2285,705266.15278065,0
+DTM.US,D,20210825,000000,40.9871,42.7155,40.9311,42.3157,586913.8192418,0
+DTM.US,D,20210826,000000,42.0839,42.6238,41.745,42.0839,1005119.198279,0
+DTM.US,D,20210827,000000,42.7531,44.3618,42.4093,43.8404,1390277.1848535,0
+DTM.US,D,20210830,000000,43.7477,44.2787,43.376,43.4136,705328.2914064,0
+DTM.US,D,20210831,000000,43.5797,44.0914,43.0138,43.1993,1442281.0007456,0
+DTM.US,D,20210901,000000,43.0553,43.683,42.502,43.4976,648856.70832284,0
+DTM.US,D,20210902,000000,43.6733,44.2874,42.8178,43.2736,831758.64629302,0
+DTM.US,D,20210903,000000,43.1809,43.316,42.4693,42.7347,443899.70078569,0
+DTM.US,D,20210907,000000,42.6981,43.0274,42.3727,42.4741,426093.8775764,0
+DTM.US,D,20210908,000000,42.3437,42.9298,42.112,42.7155,721473.97766434,0
+DTM.US,D,20210909,000000,42.5861,43.3015,42.2144,43.0785,463823.41548935,0
+DTM.US,D,20210910,000000,43.4783,43.8501,43.2272,43.3856,999277.1318145,0
+DTM.US,D,20210913,000000,44.1378,44.6775,43.8645,44.3434,996241.65994651,0
+DTM.US,D,20210914,000000,44.8359,44.8359,43.5015,43.8964,869529.60995647,0
+DTM.US,D,20210915,000000,43.9243,45.2269,43.9243,44.6496,968701.82101316,0
+DTM.US,D,20210916,000000,44.5375,44.7518,43.7756,43.8037,963005.78031921,0
+DTM.US,D,20210917,000000,43.4551,43.9485,41.9584,42.2404,3703907.4216465,0
+DTM.US,D,20210920,000000,41.129,42.6266,41.129,41.7421,941793.72477495,0
+DTM.US,D,20210921,000000,42.0898,42.419,41.2893,41.3549,1525771.49395,0
+DTM.US,D,20210922,000000,41.6668,42.2501,41.0826,41.4216,1413248.7991504,0
+DTM.US,D,20210923,000000,41.6571,42.4663,41.384,42.1844,829578.61617289,0
+DTM.US,D,20210924,000000,42.0435,43.1915,41.9025,42.6083,585238.14763401,0
+DTM.US,D,20210927,000000,43.0882,44.2092,43.0882,43.5024,824733.87465174,0
+DTM.US,D,20210928,000000,43.7853,44.161,42.9752,43.0601,592989.94119659,0
+DTM.US,D,20210929,000000,43.1819,43.5816,42.0704,43.2195,590010.39409179,0
+DTM.US,D,20210930,000000,43.3605,43.6714,43.1258,43.5401,1069158.2303354,0
+DTM.US,D,20211001,000000,43.794,44.6795,43.6695,44.3869,749727.37515007,0
+DTM.US,D,20211004,000000,44.4622,45.395,44.1899,44.6977,598723.265066,0
+DTM.US,D,20211005,000000,44.9055,45.5176,44.2933,45.0087,1110527.0204299,0
+DTM.US,D,20211006,000000,44.5569,44.8677,43.9263,44.6514,688906.08826386,0
+DTM.US,D,20211007,000000,45.3014,46.9119,45.3014,46.1577,1404989.5401442,0
+DTM.US,D,20211008,000000,46.2707,46.6762,45.4982,45.7715,678166.46244637,0
+DTM.US,D,20211011,000000,46.0535,46.6849,45.6489,45.9512,462624.14001233,0
+DTM.US,D,20211012,000000,45.7908,46.5913,45.6866,46.0922,524812.4766651,0
+DTM.US,D,20211013,000000,45.9125,46.4116,45.423,46.1771,381779.71662125,0
+DTM.US,D,20211014,000000,46.6849,46.8636,46.1848,46.6946,305409.27428433,0
+DTM.US,D,20211015,000000,46.9196,47.3628,46.5623,47.0046,598101.87880847,0
+DTM.US,D,20211018,000000,47.1185,47.2498,46.3692,46.5063,423869.31477448,0
+DTM.US,D,20211019,000000,46.9388,47.1466,46.2524,46.769,345333.34133009,0
+DTM.US,D,20211020,000000,46.4968,47.5328,46.3924,47.2972,453989.97796407,0
+DTM.US,D,20211021,000000,46.9485,47.5695,46.6762,46.7883,513222.58731855,0
+DTM.US,D,20211022,000000,46.8172,47.2218,46.3181,46.7786,379875.16774195,0
+DTM.US,D,20211025,000000,46.9679,47.467,46.2794,46.5439,500555.62845898,0
+DTM.US,D,20211026,000000,46.5913,47.1649,45.4519,45.7339,687052.28592892,0
+DTM.US,D,20211027,000000,45.6208,45.8005,44.8021,45.056,288511.71065479,0
+DTM.US,D,20211028,000000,44.971,45.5553,44.7364,45.4327,331904.14866128,0
+DTM.US,D,20211029,000000,45.253,45.4422,44.3309,45.1604,384177.23193152,0
+DTM.US,D,20211101,000000,45.6113,45.8758,44.6795,45.4982,734835.85348857,0
+DTM.US,D,20211102,000000,45.5359,46.1114,45.0184,45.2453,347495.76550627,0
+DTM.US,D,20211103,000000,45.0184,45.4519,44.6795,45.0368,617555.41124395,0
+DTM.US,D,20211104,000000,45.056,45.7618,43.9543,44.8958,589726.62770085,0
+DTM.US,D,20211105,000000,45.4519,45.9415,45.0271,45.8941,451262.09229355,0
+DTM.US,D,20211108,000000,45.7908,46.6097,44.9613,46.1867,434083.86920437,0
+DTM.US,D,20211109,000000,46.1288,46.6097,45.6026,46.1867,835135.88060265,0
+DTM.US,D,20211110,000000,46.2138,46.5817,44.7451,45.564,638743.64698167,0
+DTM.US,D,20211111,000000,45.7812,46.4213,45.4885,45.9695,543451.99310322,0
+DTM.US,D,20211112,000000,45.9782,46.8192,45.9695,46.4213,352158.2337252,0
+DTM.US,D,20211115,000000,46.6281,46.7033,45.4761,46.2235,317445.52609251,0
+DTM.US,D,20211116,000000,46.4494,46.4494,44.9527,45.0657,270344.44777239,0
+DTM.US,D,20211117,000000,45,45.2723,44.5761,45.2067,517718.31689172,0
+DTM.US,D,20211118,000000,45.3014,45.8565,44.9613,45.2163,532219.40085474,0
+DTM.US,D,20211119,000000,44.83,45.0695,44.0315,44.3405,341980.96247076,0
+DTM.US,D,20211122,000000,44.2555,44.3965,43.3702,43.7004,517659.28519726,0
+DTM.US,D,20211123,000000,44.1242,44.8504,43.7004,44.7548,1080527.5275605,0
+DTM.US,D,20211124,000000,44.5761,45.5176,44.3309,45.2163,347242.03278445,0
+DTM.US,D,20211126,000000,43.794,45.141,43.5778,44.5945,454219.89087935,0
+DTM.US,D,20211129,000000,45.2259,45.2627,44.3695,44.6611,792451.82292973,0
+DTM.US,D,20211130,000000,44.2555,44.6041,43.1915,43.1915,1268859.3457777,0
+DTM.US,D,20211201,000000,43.964,44.7364,42.8525,42.8709,570307.27150954,0
+DTM.US,D,20211202,000000,42.9656,43.851,42.6739,43.653,541370.34914051,0
+DTM.US,D,20211203,000000,43.879,44.1523,42.9375,43.4088,486119.79005298,0
+DTM.US,D,20211206,000000,43.964,44.7876,43.3518,44.5761,706636.30947849,0
+DTM.US,D,20211207,000000,44.9247,45.2404,44.5375,44.6611,515166.49066083,0
+DTM.US,D,20211208,000000,44.8958,45.2675,44.6795,44.7171,485448.69289487,0
+DTM.US,D,20211209,000000,44.5009,44.6611,43.9214,44.1996,533708.65658528,0
+DTM.US,D,20211210,000000,44.3309,44.6128,43.7196,44.3019,277809.36801275,0
+DTM.US,D,20211213,000000,44.2555,44.7364,43.3702,43.8133,428511.07011816,0
+DTM.US,D,20211214,000000,43.6057,44.1523,43.3142,43.6346,1098619.1884482,0
+DTM.US,D,20211215,000000,43.3797,43.596,42.0898,43.1635,714040.12673685,0
+DTM.US,D,20211216,000000,43.6251,44.9247,43.4744,43.5401,611312.55064339,0
+DTM.US,D,20211217,000000,43.1684,45.0899,42.6961,44.9324,3069194.5001886,0
+DTM.US,D,20211220,000000,44.0933,44.1224,42.8351,43.96,704379.64171992,0
+DTM.US,D,20211221,000000,44.16,44.8282,44.0933,44.6563,487318.02988624,0
+DTM.US,D,20211222,000000,44.4081,44.9546,44.242,44.9045,457202.54491545,0
+DTM.US,D,20211223,000000,45.1236,45.4481,44.6041,45.3428,338638.94004905,0
+DTM.US,D,20211227,000000,45.3814,45.8391,44.6563,45.8015,223763.26262105,0
+DTM.US,D,20211228,000000,45.7918,46.2688,45.7628,45.9058,257756.19783876,0
+DTM.US,D,20211229,000000,45.7628,45.9058,45.2095,45.4954,175571.65141896,0
+DTM.US,D,20211230,000000,45.534,46.0872,45.505,45.5533,275443.95765911,0
+DTM.US,D,20211231,000000,45.6576,46.3548,45.5658,45.7725,399940.76564109,0
+DTM.US,D,20220103,000000,45.6479,46.5073,45.4771,46.3258,298316.15015471,0
+DTM.US,D,20220104,000000,46.5073,47.7229,46.5073,47.3561,596252.21904859,0
+DTM.US,D,20220105,000000,47.6043,47.8803,46.3924,46.5073,624243.5986624,0
+DTM.US,D,20220106,000000,46.9649,47.8041,46.9649,47.051,493424.18551015,0
+DTM.US,D,20220107,000000,46.3731,47.3464,45.9917,47.1369,542135.68988103,0
+DTM.US,D,20220110,000000,47.1938,47.6708,46.4687,47.6235,498393.2042828,0
+DTM.US,D,20220111,000000,47.9093,48.367,47.5279,47.6998,387164.02854267,0
+DTM.US,D,20220112,000000,48.1188,48.1768,47.0789,47.6708,396392.65011063,0
+DTM.US,D,20220113,000000,47.7095,48.0908,47.2798,47.5279,358405.23690081,0
+DTM.US,D,20220114,000000,47.5946,48.7302,47.4372,48.7205,326564.36942165,0
+DTM.US,D,20220118,000000,49.1395,49.9032,48.5013,49.2738,649924.45704201,0
+DTM.US,D,20220119,000000,49.3974,49.77,47.7279,47.9663,433957.52066534,0
+DTM.US,D,20220120,000000,48.1005,48.6624,47.3464,47.4516,325648.86033558,0
+DTM.US,D,20220121,000000,47.3657,47.5983,46.7931,46.8317,357541.51000286,0
+DTM.US,D,20220124,000000,46.2108,47.1175,45.2617,46.9553,448624.30763037,0
+DTM.US,D,20220125,000000,46.7072,47.5472,45.954,47.1272,553224.3276465,0
+DTM.US,D,20220126,000000,47.5279,48.5959,46.5546,47.2798,560463.47754663,0
+DTM.US,D,20220127,000000,47.9663,48.1575,46.7507,47.6998,448914.28788388,0
+DTM.US,D,20220128,000000,47.5656,48.0811,47.1553,48.0811,296370.1755249,0
+DTM.US,D,20220131,000000,47.9287,49.4262,47.9238,49.3209,519723.323216,0
+DTM.US,D,20220201,000000,49.0159,50.3232,48.7205,50.2083,454141.18195341,0
+DTM.US,D,20220202,000000,50.3416,50.3416,48.8247,49.1308,547205.16609865,0
+DTM.US,D,20220203,000000,49.3693,49.9032,48.8923,49.4552,658469.55372669,0
+DTM.US,D,20220204,000000,49.4552,50.2277,48.6721,48.8247,1008426.0088127,0
+DTM.US,D,20220207,000000,48.8729,49.6957,48.5196,49.2544,1482821.27583,0
+DTM.US,D,20220208,000000,49.2834,50.4759,49.1261,50.1031,711420.9836614,0
+DTM.US,D,20220209,000000,50.3135,51.2483,50.3135,51.0765,397296.76711534,0
+DTM.US,D,20220210,000000,50.666,51.6104,50.0268,50.304,431831.34402086,0
+DTM.US,D,20220211,000000,50.418,51.5921,50.2026,50.7047,571373.98458494,0
+DTM.US,D,20220214,000000,50.4372,50.7809,48.6721,48.8729,763912.58776553,0
+DTM.US,D,20220215,000000,48.8064,49.18,48.51,48.787,626626.61496,0
+DTM.US,D,20220216,000000,48.7302,49.5595,48.6056,49.0352,1154536.7021188,0
+DTM.US,D,20220217,000000,48.8344,49.0825,48.1382,48.3864,473343.05295458,0
+DTM.US,D,20220218,000000,48.2628,48.6915,47.7857,47.8803,639626.01546736,0
+DTM.US,D,20220222,000000,48.2628,48.6344,46.5353,46.7554,574993.55953501,0
+DTM.US,D,20220223,000000,47.0606,47.9952,46.8984,47.471,650264.14819612,0
+DTM.US,D,20220224,000000,47.471,47.8185,46.4784,47.7567,602401.87171053,0
+DTM.US,D,20220225,000000,48.3864,50.4903,48.3864,49.7883,945486.83043214,0
+DTM.US,D,20220228,000000,49.6078,50.6854,49.3306,50.6563,876393.85681456,0
+DTM.US,D,20220301,000000,51.115,52.0401,50.4662,51.4202,1018313.2998137,0
+DTM.US,D,20220302,000000,51.8779,53.8525,51.8779,53.586,754879.70286869,0
+DTM.US,D,20220303,000000,53.3378,53.4238,52.3839,52.9844,581904.4103624,0
+DTM.US,D,20220304,000000,52.0498,53.4142,51.9165,53.3755,534091.84477741,0
+DTM.US,D,20220307,000000,53.4238,55.3791,52.9468,53.5378,539207.92496434,0
+DTM.US,D,20220308,000000,53.9384,54.9021,53.2037,54.0437,1294712.1210219,0
+DTM.US,D,20220309,000000,53.3658,54.4252,52.4746,53.4421,908758.76003757,0
+DTM.US,D,20220310,000000,53.5281,54.8635,53.5001,54.7109,620601.23954957,0
+DTM.US,D,20220311,000000,54.8258,55.1696,53.8148,53.9007,742288.34600379,0
+DTM.US,D,20220314,000000,52.6503,53.2037,48.4723,48.901,1357964.0638188,0
+DTM.US,D,20220315,000000,48.4626,50.4903,48.31,49.827,1174389.9930467,0
+DTM.US,D,20220316,000000,49.9226,50.4855,49.407,50.3996,868437.005787,0
+DTM.US,D,20220317,000000,51.0098,51.9165,50.6091,50.8477,1087766.6774607,0
+DTM.US,D,20220318,000000,50.7511,52.0063,50.4806,51.8904,3084202.0139515,0
+DTM.US,D,20220321,000000,51.6586,52.325,50.8573,51.6104,928420.45686931,0
+DTM.US,D,20220322,000000,51.7552,51.8517,50.838,51.2531,697906.86820406,0
+DTM.US,D,20220323,000000,51.5717,52.2476,51.089,51.1758,734484.77025307,0
+DTM.US,D,20220324,000000,51.6104,52.6435,51.4752,52.3635,679469.30229963,0
+DTM.US,D,20220325,000000,52.325,53.1312,52.1511,53.0297,902953.97674855,0
+DTM.US,D,20220328,000000,52.5374,52.5374,51.6395,52.2091,412598.40370681,0
+DTM.US,D,20220329,000000,51.6586,52.5277,51.2242,52.5181,432381.27085876,0
+DTM.US,D,20220330,000000,53.2616,53.7443,52.1126,52.3153,522867.53767905,0
+DTM.US,D,20220331,000000,52.2091,53.5175,52.2091,52.3926,773200.24102795,0
+DTM.US,D,20220401,000000,52.5374,53.6092,52.5374,52.9525,734821.3544759,0
+DTM.US,D,20220404,000000,52.7016,53.4837,52.2863,53.194,557303.72842714,0
+DTM.US,D,20220405,000000,53.2519,53.6574,51.9967,52.2285,780014.77698544,0
+DTM.US,D,20220406,000000,52.1511,52.7691,51.9001,52.4891,497311.99219471,0
+DTM.US,D,20220407,000000,52.6822,53.1167,51.5429,52.885,466346.24369489,0
+DTM.US,D,20220408,000000,52.9912,53.9858,52.9912,53.8988,638542.73209174,0
+DTM.US,D,20220411,000000,53.6865,54.2079,53.0009,53.5319,663539.0299443,0
+DTM.US,D,20220412,000000,54.0146,54.8645,53.923,54.3624,1153190.3652276,0
+DTM.US,D,20220413,000000,54.6906,55.0672,54.3333,54.9127,693563.37826399,0
+DTM.US,D,20220414,000000,54.7872,55.7817,54.7244,55.2023,494604.81939945,0
+DTM.US,D,20220418,000000,55.3762,55.8107,54.8934,55.2796,590196.80996904,0
+DTM.US,D,20220419,000000,55.1251,55.999,55.0769,55.7045,304212.07009484,0
+DTM.US,D,20220420,000000,55.9266,56.9115,55.9266,56.4769,442615.50252014,0
+DTM.US,D,20220421,000000,56.7184,57.3161,55.859,56.1872,634916.9432791,0
+DTM.US,D,20220422,000000,55.859,55.859,53.754,54.0437,814646.70440464,0
+DTM.US,D,20220425,000000,53.1747,53.2133,51.1855,52.3635,870734.06365231,0
+DTM.US,D,20220426,000000,52.6725,53.9665,52.238,52.885,523338.75559101,0
+DTM.US,D,20220427,000000,52.9236,53.6768,52.4698,52.8947,695164.48352087,0
+DTM.US,D,20220428,000000,53.3581,54.1402,52.2091,54.1305,546824.04919403,0
+DTM.US,D,20220429,000000,53.9568,54.0099,51.6586,51.9001,419679.10011125,0
+DTM.US,D,20220502,000000,51.678,52.3829,51.1904,52.3538,767420.31318925,0
+DTM.US,D,20220503,000000,52.1029,54.3286,52.1029,53.9665,480589.45236104,0
+DTM.US,D,20220504,000000,54.1209,56.4094,53.8023,56.3128,564617.44467816,0
+DTM.US,D,20220505,000000,53.194,55.2023,52.2476,53.0878,1178200.1264491,0
+DTM.US,D,20220506,000000,53.3968,53.9568,52.0063,53.7927,720788.38149353,0
+DTM.US,D,20220509,000000,52.9816,52.9816,50.4468,51.1758,789070.44604505,0
+DTM.US,D,20220510,000000,51.649,51.8326,49.6116,50.7027,728629.24041969,0
+DTM.US,D,20220511,000000,51.4076,52.2573,49.8241,50.0655,553654.11980796,0
+DTM.US,D,20220512,000000,50.0752,50.7268,49.4669,50.4903,549388.30315008,0
+DTM.US,D,20220513,000000,51.1952,52.4504,50.8186,52.2285,446600.65971838,0
+DTM.US,D,20220516,000000,52.5085,53.2229,52.1994,52.8463,398322.05444023,0
+DTM.US,D,20220517,000000,53.4353,54.6036,52.8657,54.6036,370034.48071033,0
+DTM.US,D,20220518,000000,56.0232,56.0232,53.6478,54.2271,953515.14087933,0
+DTM.US,D,20220519,000000,53.3581,54.2079,52.7497,53.2325,657224.70992413,0
+DTM.US,D,20220520,000000,53.6381,53.8312,52.1415,53.4161,539058.79226254,0
+DTM.US,D,20220523,000000,53.812,53.9665,53.2809,53.5126,322898.19050227,0
+DTM.US,D,20220524,000000,53.3871,53.5706,52.4601,53.5609,310619.59805365,0
+DTM.US,D,20220525,000000,53.8409,55.0286,53.8409,54.9706,279185.73857315,0
+DTM.US,D,20220526,000000,54.9706,55.6948,54.8355,54.9803,274217.75544427,0
+DTM.US,D,20220527,000000,54.8548,55.6466,54.0243,55.4631,458923.78484879,0
+DTM.US,D,20220531,000000,55.6851,56.168,54.7872,56.1004,1045917.3486603,0
+DTM.US,D,20220601,000000,56.1197,56.6604,55.5982,56.3708,692603.33649613,0
+DTM.US,D,20220602,000000,56.0135,56.8776,55.6755,56.6314,336615.29213707,0
+DTM.US,D,20220603,000000,56.2066,56.4577,55.8111,56.1486,269449.65156155,0
+DTM.US,D,20220606,000000,56.7859,56.8728,55.7769,56.0038,304961.87617891,0
+DTM.US,D,20220607,000000,56.081,57.0081,56.0569,57.0081,387759.52370613,0
+DTM.US,D,20220608,000000,56.9694,56.9694,55.0769,55.7721,321521.81994186,0
+DTM.US,D,20220609,000000,55.8879,55.8879,54.961,54.9706,627746.14586731,0
+DTM.US,D,20220610,000000,54.4975,54.8548,53.3726,54.1112,397572.24835617,0
+DTM.US,D,20220613,000000,53.0588,53.5271,51.1083,51.3883,518126.36053416,0
+DTM.US,D,20220614,000000,51.5525,52.3926,49.9931,50.5193,499429.88368911,0
+DTM.US,D,20220615,000000,50.838,51.0311,49.38,49.6503,855606.41521293,0
+DTM.US,D,20220616,000000,49.3471,49.6845,47.6165,47.7535,840474.36475111,0
+DTM.US,D,20220617,000000,47.861,48.6139,44.9962,46.9125,1398618.6201839,0
+DTM.US,D,20220621,000000,47.7437,49.2885,47.4699,48.8289,792296.53353438,0
+DTM.US,D,20220622,000000,47.0788,48.0859,46.9713,47.1375,554365.18087018,0
+DTM.US,D,20220623,000000,47.4503,47.4503,45.3384,45.6708,687678.04474332,0
+DTM.US,D,20220624,000000,46.2673,47.6557,46.2477,47.0885,1242274.3679277,0
+DTM.US,D,20220627,000000,47.3819,48.4477,47.1765,48.0957,464497.86729331,0
+DTM.US,D,20220628,000000,49.0441,49.7627,48.6823,49.3081,597625.61276433,0
+DTM.US,D,20220629,000000,49.5819,49.6357,47.9685,48.2423,329915.76619901,0
+DTM.US,D,20220630,000000,47.2157,48.3205,47.1179,47.9295,458396.11929859,0
+DTM.US,D,20220701,000000,48.1152,48.6921,46.9028,48.6237,394966.98635588,0
+DTM.US,D,20220705,000000,47.6361,47.8317,45.1379,46.9223,781127.04143745,0
+DTM.US,D,20220706,000000,46.4823,47.1765,44.5659,46.4433,942208.68838207,0
+DTM.US,D,20220707,000000,46.9321,48.3597,46.9321,47.9099,697734.78092033,0
+DTM.US,D,20220708,000000,48.1249,48.1445,47.333,47.7827,325469.85628733,0
+DTM.US,D,20220711,000000,47.4113,47.7339,46.6388,47.5677,270358.77839675,0
+DTM.US,D,20220712,000000,46.8148,47.1765,46.3063,46.6681,449608.62034274,0
+DTM.US,D,20220713,000000,46.1793,47.5775,46.1631,46.8637,361158.84325944,0
+DTM.US,D,20220714,000000,45.7393,46.6779,45.2309,46.5997,344183.17895902,0
+DTM.US,D,20220715,000000,47.6459,47.9001,46.3748,47.4015,400936.79913582,0
+DTM.US,D,20220718,000000,47.949,48.3792,47.5775,47.7633,334488.49755743,0
+DTM.US,D,20220719,000000,48.1837,49.0441,48.1321,48.9757,386539.49666824,0
+DTM.US,D,20220720,000000,49.2299,49.8165,48.8339,49.7089,432571.59082615,0
+DTM.US,D,20220721,000000,48.7801,50.3835,48.6001,49.9827,590255.65030205,0
+DTM.US,D,20220722,000000,50.0609,50.6573,49.4449,50.0121,355114.36946648,0
+DTM.US,D,20220725,000000,50.5107,52.3489,50.2075,52.2805,811580.55271647,0
+DTM.US,D,20220726,000000,52.3195,52.7497,52.0751,52.4369,583136.26247248,0
+DTM.US,D,20220727,000000,52.6617,52.7182,51.6253,52.3685,423932.39114272,0
+DTM.US,D,20220728,000000,52.6715,53.3169,51.6937,52.9453,434021.85543502,0
+DTM.US,D,20220729,000000,53.2875,54.0013,53.0822,53.8057,581725.88525413,0
+DTM.US,D,20220801,000000,53.1604,54.5733,52.6422,54.1675,753785.76937196,0
+DTM.US,D,20220802,000000,53.9621,54.5977,53.0822,53.0822,637409.70516232,0
+DTM.US,D,20220803,000000,53.6004,54.9399,52.7302,53.6101,821866.38570052,0
+DTM.US,D,20220804,000000,53.7177,53.7861,51.7817,51.8013,534523.76097452,0
+DTM.US,D,20220805,000000,51.1463,53.1457,51.1463,52.8964,594815.08586364,0
+DTM.US,D,20220808,000000,53.2875,53.8057,53.2582,53.7861,571091.2932915,0
+DTM.US,D,20220809,000000,54.2653,54.9497,53.8839,54.9301,468712.63489073,0
+DTM.US,D,20220810,000000,55.1746,55.6732,54.3288,55.3995,465004.13032673,0
+DTM.US,D,20220811,000000,56.2208,56.9247,55.771,56.6999,409549.40722557,0
+DTM.US,D,20220812,000000,56.651,56.8465,56.035,56.3577,552937.41684058,0
+DTM.US,D,20220815,000000,55.2235,55.9763,54.1871,55.7905,436094.97698803,0
+DTM.US,D,20220816,000000,56.5239,56.5239,55.7221,56.0741,478254.92600549,0
+DTM.US,D,20220817,000000,55.6243,56.4554,55.4483,55.9959,390126.29355349,0
+DTM.US,D,20220818,000000,56.3185,56.563,55.7808,56.5337,501475.52380503,0
+DTM.US,D,20220819,000000,56.3381,56.651,56.0643,56.1035,600042.3795279,0
+DTM.US,D,20220822,000000,55.7319,55.9861,55.3017,55.6341,232074.04278056,0
+DTM.US,D,20220823,000000,56.0937,56.4554,55.5266,55.9959,516488.52394154,0
+DTM.US,D,20220824,000000,55.9959,56.7292,55.8101,56.5043,556490.46285695,0
+DTM.US,D,20220825,000000,56.9737,57.5212,56.4065,57.4234,519013.70258702,0
+DTM.US,D,20220826,000000,57.3647,57.4332,56.1768,56.2795,550473.60341127,0
+DTM.US,D,20220829,000000,55.859,56.6608,55.3213,56.2208,294603.15255276,0
+DTM.US,D,20220830,000000,55.7319,55.7465,54.3826,54.6466,433726.2796438,0
+DTM.US,D,20220831,000000,54.0306,54.6759,53.6493,53.9817,723700.44938996,0
+DTM.US,D,20220901,000000,53.5319,53.9133,52.6325,53.7177,758379.97855604,0
+DTM.US,D,20220902,000000,54.6759,54.8421,53.9231,53.9915,392739.42900882,0
+DTM.US,D,20220906,000000,54.5391,54.7053,53.662,53.7275,508693.09598047,0
+DTM.US,D,20220907,000000,53.1995,54.6857,52.7889,54.4217,395607.23011127,0
+DTM.US,D,20220908,000000,54.3533,54.9106,53.926,54.2848,555387.93447305,0
+DTM.US,D,20220909,000000,55.0573,56.0252,54.8959,55.9177,441483.86572156,0
+DTM.US,D,20220912,000000,56.3674,56.9737,55.9079,56.6803,474504.48854377,0
+DTM.US,D,20220913,000000,55.6928,56.0741,54.7835,54.9497,638481.55093813,0
+DTM.US,D,20220914,000000,55.5363,57.2963,55.4581,56.8465,756123.78410811,0
+DTM.US,D,20220915,000000,56.2403,56.4261,55.5657,56.2697,828999.06932693,0
+DTM.US,D,20220916,000000,55.8247,55.8939,54.0845,55.3304,1305733.8009135,0
+DTM.US,D,20220919,000000,53.9164,55.7506,53.9164,55.5479,496768.51922626,0
+DTM.US,D,20220920,000000,55.0733,55.0733,54.3812,55.0337,380843.1550673,0
+DTM.US,D,20220921,000000,55.8841,56.0225,54.7173,54.7964,526246.19490329,0
+DTM.US,D,20220922,000000,55.3304,55.3304,53.8571,53.8769,332563.92889154,0
+DTM.US,D,20220923,000000,52.3839,52.8783,50.0307,50.6733,577938.82790709,0
+DTM.US,D,20220926,000000,50.2581,51.2567,49.6549,49.7439,1061856.7553831,0
+DTM.US,D,20220927,000000,50.4954,51.5632,49.6648,49.8922,843702.13232899,0
+DTM.US,D,20220928,000000,50.4657,52.5025,50.2037,52.374,747304.48936581,0
+DTM.US,D,20220929,000000,52.1861,52.2257,50.5488,51.7214,511092.69134641,0
+DTM.US,D,20220930,000000,51.4545,52.0774,50.7426,51.3061,650068.41254768,0
+DTM.US,D,20221003,000000,52.7596,53.1156,51.7709,52.3443,571635.90898788,0
+DTM.US,D,20221004,000000,53.2836,53.9857,52.8881,53.7978,590507.24469288,0
+DTM.US,D,20221005,000000,54.0549,55.6369,52.3839,54.3218,610723.71553307,0
+DTM.US,D,20221006,000000,53.9263,54.8508,53.2738,53.5506,573221.75251569,0
+DTM.US,D,20221007,000000,53.5308,54.3021,52.7596,53.4616,795301.54057712,0
+DTM.US,D,20221010,000000,53.7879,54.4603,52.5816,52.6607,376771.33998888,0
+DTM.US,D,20221011,000000,52.0279,53.9955,51.9587,53.1353,516374.11666671,0
+DTM.US,D,20221012,000000,53.0266,53.3133,52.0477,52.9574,366183.20485326,0
+DTM.US,D,20221013,000000,52.5223,54.4504,52.0873,54.0549,523484.11666703,0
+DTM.US,D,20221014,000000,54.0648,54.0648,52.4135,52.6014,567989.88480564,0
+DTM.US,D,20221017,000000,53.3627,53.9362,53.0958,53.6,605692.10102359,0
+DTM.US,D,20221018,000000,53.9659,55.1919,53.5902,54.6283,390989.31722993,0
+DTM.US,D,20221019,000000,54.6877,55.2315,54.2131,55.2117,454558.5832357,0
+DTM.US,D,20221020,000000,55.1326,55.627,53.9066,54.569,561205.5491012,0
+DTM.US,D,20221021,000000,54.8459,55.7802,54.2922,55.5281,431263.47228157,0
+DTM.US,D,20221024,000000,55.8247,56.0225,55.0337,55.2611,290525.92746713,0
+DTM.US,D,20221025,000000,55.1524,56.3883,55.1326,56.3685,403423.2205022,0
+DTM.US,D,20221026,000000,56.8827,57.209,56.1214,56.1906,401202.23045942,0
+DTM.US,D,20221027,000000,56.8332,57.1101,56.1708,56.329,832720.57045082,0
+DTM.US,D,20221028,000000,58.2768,58.2768,56.4575,58.2274,579984.84924431,0
+DTM.US,D,20221031,000000,58.1384,59.3447,57.8022,59.0283,707632.1052957,0
+DTM.US,D,20221101,000000,59.839,60.2049,59.1766,59.9972,564792.91325499,0
+DTM.US,D,20221102,000000,60.0467,60.1752,58.8157,59.2161,536270.99148981,0
+DTM.US,D,20221103,000000,58.8602,59.8934,58.5042,59.6512,306058.69844935,0
+DTM.US,D,20221104,000000,60.2247,60.3037,58.9492,59.9181,398169.10243652,0
+DTM.US,D,20221107,000000,60.0665,60.1999,59.4435,59.9972,370133.65435557,0
+DTM.US,D,20221108,000000,60.3136,60.3136,59.1568,59.5226,447399.02562513,0
+DTM.US,D,20221109,000000,59.1964,59.2557,57.0508,57.6836,675499.55764131,0
+DTM.US,D,20221110,000000,58.8701,59.7105,58.6822,59.6116,485209.45948177,0
+DTM.US,D,20221111,000000,60.4323,60.4323,58.9788,59.3842,548452.04981185,0
+DTM.US,D,20221114,000000,59.3249,60.3334,59.3249,59.6611,459316.11381913,0
+DTM.US,D,20221115,000000,60.1357,60.1357,59.2853,59.4534,675120.29021597,0
+DTM.US,D,20221116,000000,58.791,59.231,58.0395,58.4449,745482.99434439,0
+DTM.US,D,20221117,000000,57.5946,58.0988,56.7344,57.4562,776923.75821496,0
+DTM.US,D,20221118,000000,57.2881,58.2076,56.5663,58.1384,966931.68141005,0
+DTM.US,D,20221121,000000,57.8714,57.8714,55.9928,56.8431,815964.0299095,0
+DTM.US,D,20221122,000000,57.4364,58.9788,57.3375,58.8701,567872.56474873,0
+DTM.US,D,20221123,000000,58.5932,59.231,58.3361,58.6525,688571.64156794,0
+DTM.US,D,20221125,000000,58.7613,59.8885,58.7613,59.137,279361.305845,0
+DTM.US,D,20221128,000000,58.2669,58.7959,57.9604,58,381736.2034315,0
+DTM.US,D,20221129,000000,58.2669,58.9689,57.6836,58.3856,436891.80087358,0
+DTM.US,D,20221130,000000,58.6723,59.8094,58,59.6512,1704296.3300926,0
+DTM.US,D,20221201,000000,59.9478,60.3136,59.1766,59.6808,540913.22477594,0
+DTM.US,D,20221202,000000,59.3249,59.9379,59.2903,59.493,453137.59461544,0
+DTM.US,D,20221205,000000,59.7698,59.7698,57.6144,57.8517,573351.20913021,0
+DTM.US,D,20221206,000000,57.5451,58.2669,56.151,56.4279,863318.85494724,0
+DTM.US,D,20221207,000000,56.3883,56.888,56.0521,56.4575,490213.76673663,0
+DTM.US,D,20221208,000000,57.0804,57.0804,55.627,56.1312,503304.05549968,0
+DTM.US,D,20221209,000000,55.8148,56.2647,55.4638,55.6665,496298.22761884,0
+DTM.US,D,20221212,000000,56.1016,56.7739,55.6764,56.6849,376734.93031605,0
+DTM.US,D,20221213,000000,57.822,58.1779,57.1793,57.733,673151.13374362,0
+DTM.US,D,20221214,000000,57.733,57.9011,56.6652,56.7739,509169.0469651,0
+DTM.US,D,20221215,000000,56.4476,56.769,55.364,56.24,506982.44383555,0
+DTM.US,D,20221216,000000,55.14,55.68,53.96,55.35,2283999,0
+DTM.US,D,20221219,000000,55.49,55.86,54.205,54.48,536051,0
+DTM.US,D,20221220,000000,54.64,54.97,54.21,54.65,616862,0
+DTM.US,D,20221221,000000,55.34,55.88,55.1,55.7,522882,0
+DTM.US,D,20221222,000000,55.53,55.61,53.86,54.56,332931,0
+DTM.US,D,20221223,000000,54.8,55.45,54.65,55.44,286467,0
+DTM.US,D,20221227,000000,55.54,55.86,55.19,55.83,296737,0
+DTM.US,D,20221228,000000,55.75,55.75,54.85,54.9,334201,0
+DTM.US,D,20221229,000000,54.95,55.69,54.89,55.2,304813,0
+DTM.US,D,20221230,000000,55.02,55.45,54.92,55.26,359955,0
+DTM.US,D,20230103,000000,55.21,55.265,52.99,53.14,635853,0
+DTM.US,D,20230104,000000,52.66,53.66,52.3,53.65,952615,0
+DTM.US,D,20230105,000000,53.43,53.63,52.88,53.05,477347,0
+DTM.US,D,20230106,000000,53.6,54.18,53.245,53.77,875059,0
+DTM.US,D,20230109,000000,54.28,54.58,53.76,54.25,469270,0
+DTM.US,D,20230110,000000,54.55,54.74,53.52,54.18,398209,0
+DTM.US,D,20230111,000000,54.52,54.97,53.99,54.69,471107,0
+DTM.US,D,20230112,000000,54.93,55.24,54.59,55.03,421975,0
+DTM.US,D,20230113,000000,54.93,55.17,54.23,54.65,489334,0
+DTM.US,D,20230117,000000,54.86,55.36,54.22,54.62,413706,0
+DTM.US,D,20230118,000000,54.97,55.1,52.87,52.88,508805,0
+DTM.US,D,20230119,000000,52.64,53.84,52.64,53.22,420764,0
+DTM.US,D,20230120,000000,53.4,53.68,52.79,53.53,567313,0
+DTM.US,D,20230123,000000,53.48,54.16,53.44,53.89,426925,0
+DTM.US,D,20230124,000000,53.89,54.15,52.69,53.15,553125,0
+DTM.US,D,20230125,000000,52.81,53.3325,52.47,53.19,635042,0
+DTM.US,D,20230126,000000,53.56,53.68,52.915,53.65,418602,0
+DTM.US,D,20230127,000000,53.56,54.065,53.41,53.9,454487,0
+DTM.US,D,20230130,000000,53.6,54.05,53.11,53.3,461877,0
+DTM.US,D,20230131,000000,53.49,54.67,53.235,54.66,517579,0
+DTM.US,D,20230201,000000,54.58,55.12,53.625,54.65,635574,0
+DTM.US,D,20230202,000000,54.95,55.31,54.53,54.94,668430,0
+DTM.US,D,20230203,000000,54.81,55.45,54.57,54.81,533251,0
+DTM.US,D,20230206,000000,54.65,54.84,54.2,54.34,849268,0
+DTM.US,D,20230207,000000,54.26,55.55,53.73,55.42,624656,0
+DTM.US,D,20230208,000000,55.45,55.5,54.02,54.49,1112195,0
+DTM.US,D,20230209,000000,54.68,54.74,53.34,53.62,537594,0
+DTM.US,D,20230210,000000,53.96,54.42,53.355,54.31,887539,0
+DTM.US,D,20230213,000000,54.32,54.49,54.1,54.12,413495,0
+DTM.US,D,20230214,000000,53.8,54.615,53.71,54.34,492458,0
+DTM.US,D,20230215,000000,54,54.95,53.86,54.75,966357,0
+DTM.US,D,20230216,000000,54.3,54.3,51.1125,52.45,2055503,0
+DTM.US,D,20230217,000000,52.5,52.66,51.4,51.78,1127484,0
+DTM.US,D,20230221,000000,51.52,51.82,50.05,50.05,821574,0
+DTM.US,D,20230222,000000,50.03,50.96,49.82,50.36,839239,0
+DTM.US,D,20230223,000000,51.28,51.5,50.51,51.28,748815,0
+DTM.US,D,20230224,000000,51.07,52.08,50.73,52,675084,0
+DTM.US,D,20230227,000000,52.27,52.27,50.61,50.67,521659,0
+DTM.US,D,20230228,000000,50.93,50.93,50.11,50.2,937942,0
+DTM.US,D,20230301,000000,49.89,50.65,49.89,50.23,697814,0
+DTM.US,D,20230302,000000,50.5,50.97,50.11,50.75,552139,0
+DTM.US,D,20230303,000000,50.47,51.915,50.36,51.76,436721,0
+DTM.US,D,20230306,000000,51.56,51.74,50.56,50.8,910510,0
+DTM.US,D,20230307,000000,50.72,51.11,50.405,50.59,501068,0
+DTM.US,D,20230308,000000,50.58,50.935,50.28,50.87,617173,0
+DTM.US,D,20230309,000000,51.14,51.28,50.42,50.71,789757,0
+DTM.US,D,20230310,000000,50.73,50.73,49.18,49.42,463579,0
+DTM.US,D,20230313,000000,48.83,50.2325,48.0515,48.99,850380,0
+DTM.US,D,20230314,000000,49.38,50.355,48.755,49.55,831420,0
+DTM.US,D,20230315,000000,48.29,48.925,47.405,47.67,939300,0
+DTM.US,D,20230316,000000,47.1,48.385,47.06,48.2,1058465,0
+DTM.US,D,20230317,000000,47.43,47.43,45.9,46.41,1445152,0
+DTM.US,D,20230320,000000,46.6,48.07,46.5,47.56,806225,0
+DTM.US,D,20230321,000000,48.3,48.84,47.96,48.76,568589,0
+DTM.US,D,20230322,000000,48.8,49,47.6,47.62,438641,0
+DTM.US,D,20230323,000000,47.74,48.145,46.76,46.95,488549,0
+DTM.US,D,20230324,000000,46.4,47.42,46.04,47.37,1172768,0
+DTM.US,D,20230327,000000,47.86,48.48,47.53,48.28,620253,0
+DTM.US,D,20230328,000000,47.93,48.69,47.7701,48.52,544416,0
+DTM.US,D,20230329,000000,49.1,49.1,48.57,48.8,429572,0
+DTM.US,D,20230330,000000,49.32,49.32,48.76,48.83,287380,0
+DTM.US,D,20230331,000000,49.13,49.43,48.86,49.37,795704,0
+DTM.US,D,20230403,000000,49.95,50.11,49,49.05,827749,0
+DTM.US,D,20230404,000000,49.05,49.155,47.885,48.18,776398,0
+DTM.US,D,20230405,000000,48.27,48.55,47.885,48.53,1117034,0
+DTM.US,D,20230406,000000,48.59,49.02,48.38,48.57,514105,0
+DTM.US,D,20230410,000000,48.6,49.33,48.46,49.29,607943,0
+DTM.US,D,20230411,000000,49.48,49.58,49.22,49.35,389719,0
+DTM.US,D,20230412,000000,49.52,49.705,49.01,49.13,346968,0
+DTM.US,D,20230413,000000,48.93,49.18,48.8,49.03,365584,0
+DTM.US,D,20230414,000000,49.16,49.43,48.69,48.95,449324,0
+DTM.US,D,20230417,000000,48.98,49.0747,48.68,49.03,467788,0
+DTM.US,D,20230418,000000,48.7,48.825,48.16,48.44,296137,0
+DTM.US,D,20230419,000000,48.12,48.44,47.96,48.1,745996,0
+DTM.US,D,20230420,000000,47.86,47.93,47.35,47.81,611111,0
+DTM.US,D,20230421,000000,48.42,48.88,47.83,48.8,928446,0
+DTM.US,D,20230424,000000,48.56,49.81,48.56,49.33,760222,0
+DTM.US,D,20230425,000000,48.56,49.28,47.74,47.75,651425,0
+DTM.US,D,20230426,000000,47.46,47.92,47.12,47.3,602579,0
+DTM.US,D,20230427,000000,47.28,48.39,47.17,48.23,605159,0
+DTM.US,D,20230428,000000,48.31,49.76,48.31,49.27,1033958,0
+DTM.US,D,20230501,000000,48.93,49.555,48.79,49.02,893278,0
+DTM.US,D,20230502,000000,49.31,49.31,45.89,46.6,1042043,0
+DTM.US,D,20230503,000000,46.26,46.75,45.38,45.53,856005,0
+DTM.US,D,20230504,000000,45.48,45.955,45.105,45.46,606797,0
+DTM.US,D,20230505,000000,46.36,47.18,46.35,46.92,717210,0
+DTM.US,D,20230508,000000,47.3,47.4485,46.18,46.43,703603,0
+DTM.US,D,20230509,000000,46.29,46.94,46.02,46.85,645912,0
+DTM.US,D,20230510,000000,47.47,47.53,46.5,47.04,864445,0
+DTM.US,D,20230511,000000,46.66,46.835,45.98,46.64,681062,0
+DTM.US,D,20230512,000000,46.84,47.08,46.59,46.97,561774,0
+DTM.US,D,20230515,000000,47.52,48.36,47.44,47.83,1101889,0
+DTM.US,D,20230516,000000,47.55,47.8,46.94,47.05,906585,0
+DTM.US,D,20230517,000000,47.39,47.51,46.875,47.15,658700,0
+DTM.US,D,20230518,000000,46.79,47.85,46.44,47.83,632118,0
+DTM.US,D,20230519,000000,47.91,47.98,47.05,47.08,786463,0
+DTM.US,D,20230522,000000,47.1,47.4,46.43,46.89,633685,0
+DTM.US,D,20230523,000000,46.79,47.61,46.74,47.29,517284,0
+DTM.US,D,20230524,000000,47.34,47.34,46.45,46.6,602230,0
+DTM.US,D,20230525,000000,46.67,46.88,46.27,46.57,744453,0
+DTM.US,D,20230526,000000,46.53,46.65,45.91,46.15,533788,0
+DTM.US,D,20230530,000000,45.9,46.21,45.2,45.56,758153,0
+DTM.US,D,20230531,000000,45.24,45.75,45.24,45.46,983852,0
+DTM.US,D,20230601,000000,45.43,46.35,45.33,46.16,572428,0
+DTM.US,D,20230602,000000,46.68,47.99,46.53,47.77,522180,0
+DTM.US,D,20230605,000000,48.13,48.13,47.29,47.55,468611,0
+DTM.US,D,20230606,000000,47.23,48.01,47.18,47.81,395672,0
+DTM.US,D,20230607,000000,48,49.098,47.78,48.95,847724,0
+DTM.US,D,20230608,000000,49.08,49.285,48.32,49.15,457972,0
+DTM.US,D,20230609,000000,49.15,49.26,48.67,48.82,727368,0
+DTM.US,D,20230612,000000,48.69,49.25,48.3234,49.07,917823,0
+DTM.US,D,20230613,000000,49.32,50.045,49.09,49.21,829878,0
+DTM.US,D,20230614,000000,49.23,49.62,48.49,48.72,1049319,0
+DTM.US,D,20230615,000000,47.92,48.71,47.89,48.33,658001,0
+DTM.US,D,20230616,000000,48.54,48.67,48.14,48.52,1343570,0
+DTM.US,D,20230620,000000,48.24,48.24,47.66,47.97,547961,0
+DTM.US,D,20230621,000000,47.8,48.66,47.61,48.23,403787,0
+DTM.US,D,20230622,000000,48,48.14,47.4,47.58,449281,0
+DTM.US,D,20230623,000000,47.27,47.52,46.36,46.58,1100453,0
+DTM.US,D,20230626,000000,46.82,48.32,46.6,47.68,806694,0
+DTM.US,D,20230627,000000,47.59,48.08,47.28,48.01,511185,0
+DTM.US,D,20230628,000000,48.16,48.39,47.7431,48.33,367865,0
+DTM.US,D,20230629,000000,48.5,49.755,48.41,49.52,720048,0
+DTM.US,D,20230630,000000,49.83,50.12,49.35,49.57,727444,0
+DTM.US,D,20230703,000000,49.62,50.485,49.435,49.83,263236,0
+DTM.US,D,20230705,000000,49.73,49.92,49.44,49.72,316489,0
+DTM.US,D,20230706,000000,49.43,49.63,49.06,49.51,472928,0
+DTM.US,D,20230707,000000,49.33,50.71,49.2,50.29,850497,0
+DTM.US,D,20230710,000000,50.14,50.67,50.14,50.57,359976,0
+DTM.US,D,20230711,000000,50.86,51.76,50.7,51.59,498209,0
+DTM.US,D,20230712,000000,52,52.4,51.67,52.29,550692,0
+DTM.US,D,20230713,000000,52.36,52.87,52.31,52.82,418789,0
+DTM.US,D,20230714,000000,52.49,52.49,51.61,51.67,497999,0
+DTM.US,D,20230717,000000,51.64,51.94,51.48,51.56,442292,0
+DTM.US,D,20230718,000000,51.67,52.75,51.585,52.15,382641,0
+DTM.US,D,20230719,000000,52.08,52.615,51.79,52.08,482725,0
+DTM.US,D,20230720,000000,52.48,52.49,52.075,52.23,391899,0
+DTM.US,D,20230721,000000,52.59,52.62,52.08,52.41,518761,0
+DTM.US,D,20230724,000000,52.56,52.87,52.42,52.57,457720,0
+DTM.US,D,20230725,000000,52.6,52.82,52.32,52.41,398010,0
+DTM.US,D,20230726,000000,52.04,52.5,51.81,52.2,466175,0
+DTM.US,D,20230727,000000,52.25,52.75,52.05,52.36,402985,0
+DTM.US,D,20230728,000000,52.71,53.2,52.35,53.04,522914,0
+DTM.US,D,20230731,000000,53.3,53.52,52.99,53.52,618629,0
+DTM.US,D,20230801,000000,53.98,53.98,51.325,52,927704,0
+DTM.US,D,20230802,000000,51.62,51.92,51.06,51.62,745105,0
+DTM.US,D,20230803,000000,51.6,52.34,51.2194,52.18,513073,0
+DTM.US,D,20230804,000000,52.18,52.69,51.9,52.13,654714,0
+DTM.US,D,20230807,000000,52.07,52.81,51.96,52.63,757511,0
+DTM.US,D,20230808,000000,51.97,52.95,51.52,52.82,414968,0
+DTM.US,D,20230809,000000,53.28,53.75,52.83,53,358745,0
+DTM.US,D,20230810,000000,53.01,53.335,52.31,52.42,354880,0
+DTM.US,D,20230811,000000,52.32,52.875,52.06,52.57,472834,0
+DTM.US,D,20230814,000000,52.57,52.64,52.34,52.34,750327,0
+DTM.US,D,20230815,000000,52.11,52.11,51.47,51.55,345945,0
+DTM.US,D,20230816,000000,51.35,51.74,51.09,51.1,419294,0
+DTM.US,D,20230817,000000,51.46,51.76,51.25,51.28,316673,0
+DTM.US,D,20230818,000000,51.21,51.77,51.07,51.53,388839,0
+DTM.US,D,20230821,000000,51.8,52.01,51.44,51.84,294529,0
+DTM.US,D,20230822,000000,51.98,52.46,51.91,52.02,454471,0
+DTM.US,D,20230823,000000,51.83,51.95,51.16,51.77,538855,0
+DTM.US,D,20230824,000000,51.72,52.14,51.35,51.38,363410,0
+DTM.US,D,20230825,000000,51.44,51.83,51.22,51.58,408195,0
+DTM.US,D,20230828,000000,51.58,52.28,51.49,51.83,274098,0
+DTM.US,D,20230829,000000,51.94,52.33,51.4525,52.15,410591,0
+DTM.US,D,20230830,000000,52.15,52.79,52.08,52.48,408168,0
+DTM.US,D,20230831,000000,52.74,52.74,52.21,52.29,582340,0
+DTM.US,D,20230901,000000,52.81,52.99,52.375,52.6,254211,0
+DTM.US,D,20230905,000000,52.41,52.8,51.91,51.91,480615,0
+DTM.US,D,20230906,000000,51.67,51.685,50.54,50.57,592770,0
+DTM.US,D,20230907,000000,51.12,51.97,51,51.48,1422553,0
+DTM.US,D,20230908,000000,51.7,52.24,51.56,52.1,558223,0
+DTM.US,D,20230911,000000,52.32,52.5871,52.005,52.1,655506,0
+DTM.US,D,20230912,000000,52.4,53.4,52.27,53.15,754560,0
+DTM.US,D,20230913,000000,53.17,53.3,52.205,52.88,705077,0
+DTM.US,D,20230914,000000,53.63,53.67,53.1,53.57,678959,0
+DTM.US,D,20230915,000000,52.49,52.98,52.38,52.93,1532947,0
+DTM.US,D,20230918,000000,52.99,53.49,52.89,53.28,768902,0
+DTM.US,D,20230919,000000,53.44,53.44,52.92,52.94,804918,0
+DTM.US,D,20230920,000000,52.84,54.1,52.84,53.57,714665,0
+DTM.US,D,20230921,000000,53.5,53.5,52.565,52.75,755447,0
+DTM.US,D,20230922,000000,52.88,53.55,52.88,53.3,846810,0
+DTM.US,D,20230925,000000,53.17,53.875,52.87,53.81,717814,0
+DTM.US,D,20230926,000000,53.43,53.52,52.55,52.68,947274,0
+DTM.US,D,20230927,000000,52.99,53.6258,52.83,53.24,609465,0
+DTM.US,D,20230928,000000,53.16,53.505,52.91,53.31,639117,0
+DTM.US,D,20230929,000000,53.36,53.5,52.79,52.92,647053,0
+DTM.US,D,20231002,000000,52.7,52.7,51.29,51.64,790622,0
+DTM.US,D,20231003,000000,51.02,51.48,50.875,51.47,874198,0
+DTM.US,D,20231004,000000,51.57,52.22,50.99,52.2,1185246,0
+DTM.US,D,20231005,000000,51.8,53.425,51.79,53.4,848302,0
+DTM.US,D,20231006,000000,52.4,53.75,52.08,53.46,986481,0
+DTM.US,D,20231009,000000,54.3,54.5,53.65,53.93,713045,0
+DTM.US,D,20231010,000000,53.95,54.28,53.63,54,716162,0
+DTM.US,D,20231011,000000,53.65,54.62,53.57,54.39,514548,0
+DTM.US,D,20231012,000000,54.75,55.03,54.4044,54.89,414912,0
+DTM.US,D,20231013,000000,55.46,55.62,54.9805,55.32,392583,0
+DTM.US,D,20231016,000000,55.68,55.68,54.96,55.66,500024,0
+DTM.US,D,20231017,000000,55.53,56.23,55.345,55.88,816007,0
+DTM.US,D,20231018,000000,55.95,55.95,55.05,55.29,577047,0
+DTM.US,D,20231019,000000,55.18,55.97,55.02,55.36,577469,0
+DTM.US,D,20231020,000000,55.45,55.47,54.755,55.08,536583,0
+DTM.US,D,20231023,000000,54.63,54.845,54.19,54.24,420941,0
+DTM.US,D,20231024,000000,54.37,54.59,53.51,53.97,470435,0
+DTM.US,D,20231025,000000,53.84,54.33,53.63,53.87,700805,0
+DTM.US,D,20231026,000000,53.41,54.355,53.3,54.13,459955,0
+DTM.US,D,20231027,000000,54,54.17,52.88,52.98,453823,0
+DTM.US,D,20231030,000000,53.43,53.79,52.9,53.36,612617,0
+DTM.US,D,20231031,000000,53.54,54.14,53.244,53.97,491305,0
+DTM.US,D,20231101,000000,54.25,55.38,53.32,55.34,732548,0
+DTM.US,D,20231102,000000,55.03,57.42,55.03,57.42,567029,0
+DTM.US,D,20231103,000000,57.42,57.5,56.45,56.53,854591,0
+DTM.US,D,20231106,000000,56.5,56.69,55.62,55.95,437737,0
+DTM.US,D,20231107,000000,55.39,55.59,54.89,55.19,616963,0
+DTM.US,D,20231108,000000,55.15,55.15,54.41,54.42,440094,0
+DTM.US,D,20231109,000000,54.71,55.16,54.63,55,604704,0
+DTM.US,D,20231110,000000,54.94,55.21,54.04,54.43,904631,0
+DTM.US,D,20231113,000000,54.65,55.08,54.17,54.89,457640,0
+DTM.US,D,20231114,000000,55.27,55.96,55.2401,55.88,330912,0
+DTM.US,D,20231115,000000,55.8,56.47,55.8,56.25,469606,0
+DTM.US,D,20231116,000000,56.06,56.365,55.09,55.68,427838,0
+DTM.US,D,20231117,000000,55.99,56.45,55.86,56.24,388378,0
+DTM.US,D,20231120,000000,57,57.075,56.29,56.53,546934,0
+DTM.US,D,20231121,000000,56.45,56.98,56.16,56.7,801824,0
+DTM.US,D,20231122,000000,56.06,57,56.05,56.68,2036054,0
+DTM.US,D,20231124,000000,56.81,57.29,56.7,57.12,168015,0
+DTM.US,D,20231127,000000,57,57.0062,56.59,56.97,648900,0
+DTM.US,D,20231128,000000,57.1,57.34,56.6941,56.73,745889,0
+DTM.US,D,20231129,000000,56.84,57.63,56.38,57.15,671086,0
+DTM.US,D,20231130,000000,57.17,57.76,57.04,57.29,686447,0
+DTM.US,D,20231201,000000,56.5,57.785,56.5,57.47,1001413,0
+DTM.US,D,20231204,000000,57.25,58.3,57.0551,58.27,728154,0
+DTM.US,D,20231205,000000,58.21,58.29,57.095,57.21,664859,0
+DTM.US,D,20231206,000000,57.06,57.36,56.34,56.42,496659,0
+DTM.US,D,20231207,000000,56.71,56.94,55.49,55.56,888863,0
+DTM.US,D,20231208,000000,55.75,56.185,55.4801,56.14,723923,0
+DTM.US,D,20231211,000000,55.92,56.12,54.76,54.78,899428,0
+DTM.US,D,20231212,000000,54.59,54.59,53.8,54.18,1129994,0
+DTM.US,D,20231213,000000,54.09,54.85,53.49,54.78,1108362,0
+DTM.US,D,20231214,000000,55.24,55.43,54.31,54.48,1140337,0
+DTM.US,D,20231215,000000,53.49,53.75,52.32,53.03,2420944,0
+DTM.US,D,20231218,000000,53.86,54.43,53.55,53.59,813919,0
+DTM.US,D,20231219,000000,53.36,53.83,53.05,53.78,601847,0
+DTM.US,D,20231220,000000,53.79,54.22,53.49,53.49,603560,0
+DTM.US,D,20231221,000000,53.59,54.37,53.59,54.34,579158,0
+DTM.US,D,20231222,000000,54.54,55.07,54.41,54.73,495368,0
+DTM.US,D,20231226,000000,55,55.275,54.85,55.02,472520,0
+DTM.US,D,20231227,000000,55.05,55.44,54.87,55.09,576212,0
+DTM.US,D,20231228,000000,55.17,55.41,54.88,54.94,478984,0
+DTM.US,D,20231229,000000,55.15,55.15,54.72,54.8,403540,0
+DTM.US,D,20240102,000000,54.83,55.45,54.78,55.12,404549,0
+DTM.US,D,20240103,000000,54.84,55.5,54.47,55.05,763893,0
+DTM.US,D,20240104,000000,55.4,55.89,54.82,55.03,473572,0
+DTM.US,D,20240105,000000,54.67,55.25,54.04,54.27,1197416,0
+DTM.US,D,20240108,000000,53.92,54.08,52.95,54,491386,0
+DTM.US,D,20240109,000000,54.04,54.435,53.44,54.42,597945,0
+DTM.US,D,20240110,000000,53.57,53.82,53.325,53.48,701080,0
+DTM.US,D,20240111,000000,53.66,53.795,52.84,53.45,844631,0
+DTM.US,D,20240112,000000,54.37,54.5,54.08,54.33,527169,0
+DTM.US,D,20240116,000000,54.12,54.595,53.87,53.95,929157,0
+DTM.US,D,20240117,000000,53.6,54.23,53.29,53.53,637385,0
+DTM.US,D,20240118,000000,53.55,53.89,53.25,53.74,914855,0
+DTM.US,D,20240119,000000,53.8,53.8,53.38,53.74,684330,0
+DTM.US,D,20240122,000000,53.86,54.065,53.43,53.9,627449,0
+DTM.US,D,20240123,000000,53.91,54.115,53.6,53.65,490313,0
+DTM.US,D,20240124,000000,53.96,54.3184,53.77,54.04,760884,0
+DTM.US,D,20240125,000000,54.29,54.59,53.92,54.55,685244,0
+DTM.US,D,20240126,000000,54.47,54.78,54.22,54.67,542028,0
+DTM.US,D,20240129,000000,54.25,54.78,53.59,54.35,541532,0
+DTM.US,D,20240130,000000,54.08,54.44,53.74,54.29,558359,0
+DTM.US,D,20240131,000000,54.4,54.97,53.685,53.69,681578,0
+DTM.US,D,20240201,000000,53.7,54.32,53.61,53.98,464387,0
+DTM.US,D,20240202,000000,53.84,53.84,53.06,53.48,457528,0
+DTM.US,D,20240205,000000,53.19,53.19,52.41,52.41,565141,0
+DTM.US,D,20240206,000000,52.59,52.72,51.85,52,741074,0
+DTM.US,D,20240207,000000,52.13,52.4,51.6705,52.14,713517,0
+DTM.US,D,20240208,000000,51.99,52.28,51.69,51.72,430121,0
+DTM.US,D,20240209,000000,51.71,52.16,51.665,51.77,516287,0
+DTM.US,D,20240212,000000,51.99,52.78,51.9,52.56,503333,0
+DTM.US,D,20240213,000000,52.37,52.58,51.575,51.83,557179,0
+DTM.US,D,20240214,000000,52,52,51.169,51.76,422895,0
+DTM.US,D,20240215,000000,51.66,52.9,51.66,52.43,993361,0
+DTM.US,D,20240216,000000,54.5,55.07,53.06,54.7,1389328,0
+DTM.US,D,20240220,000000,55.25,56.24,55.05,55.65,1277656,0
+DTM.US,D,20240221,000000,55.64,56.77,55.48,56.76,1052362,0
+DTM.US,D,20240222,000000,56.61,56.86,55.98,56.85,929885,0
+DTM.US,D,20240223,000000,56.76,57.38,56.7328,57.08,776205,0
+DTM.US,D,20240226,000000,56.91,57.6,56.62,56.79,652939,0
+DTM.US,D,20240227,000000,57.17,57.17,56.155,56.58,958646,0
+DTM.US,D,20240228,000000,56.91,57.5,56.6,57,610707,0
+DTM.US,D,20240229,000000,57.15,57.79,57.115,57.63,680977,0
+DTM.US,D,20240301,000000,57.63,58.01,57.41,57.71,546677,0
+DTM.US,D,20240304,000000,57.79,58.3,57.6,57.79,405383,0
+DTM.US,D,20240305,000000,57.71,58.7,57.71,58.2,472523,0
+DTM.US,D,20240306,000000,58.57,58.9,58.07,58.32,753808,0
+DTM.US,D,20240307,000000,58.2,58.69,58.2,58.29,534258,0
+DTM.US,D,20240308,000000,58.24,58.44,58.03,58.28,419421,0
+DTM.US,D,20240311,000000,58.15,58.72,57.9223,58.57,391754,0
+DTM.US,D,20240312,000000,58.46,58.74,58.25,58.46,428574,0
+DTM.US,D,20240313,000000,58.74,58.85,58.08,58.14,661880,0
+DTM.US,D,20240314,000000,58.13,58.35,57.57,58.13,596750,0
+DTM.US,D,20240315,000000,57.16,57.79,57.16,57.59,899683,0
+DTM.US,D,20240318,000000,57.66,57.89,57.45,57.56,478515,0
+DTM.US,D,20240319,000000,57.69,58.69,57.5,58.68,551864,0
+DTM.US,D,20240320,000000,57.98,58.77,57.95,58.45,465537,0
+DTM.US,D,20240321,000000,58.51,59.51,58.25,59.48,628173,0
+DTM.US,D,20240322,000000,59.64,59.71,59.23,59.36,651554,0
+DTM.US,D,20240325,000000,59.5,59.9,59.21,59.41,505712,0
+DTM.US,D,20240326,000000,59.5,59.55,58.995,59.1,505106,0
+DTM.US,D,20240327,000000,59.15,59.61,59.03,59.61,458989,0
+DTM.US,D,20240328,000000,59.85,61.31,59.5,61.1,849677,0
+DTM.US,D,20240401,000000,61,61.33,60.54,61.2,569232,0
+DTM.US,D,20240402,000000,61.45,62.97,61.02,62.86,1223634,0
+DTM.US,D,20240403,000000,63.15,63.94,63.13,63.48,959808,0
+DTM.US,D,20240404,000000,63.89,64.19,63.16,63.42,567516,0
+DTM.US,D,20240405,000000,63.5,63.5,62.16,62.75,692744,0
+DTM.US,D,20240408,000000,62.8,63.13,62.38,62.38,671354,0
+DTM.US,D,20240409,000000,62.54,63.08,62.21,63.01,660786,0
+DTM.US,D,20240410,000000,62.74,63.78,62.31,63.52,1073911,0
+DTM.US,D,20240411,000000,63.66,63.66,62.7625,63.24,566094,0
+DTM.US,D,20240412,000000,63.57,64.0625,62.41,62.64,813671,0
+DTM.US,D,20240415,000000,63.14,63.3,61.82,62.19,644210,0
+DTM.US,D,20240416,000000,61.86,62.14,61.25,62.03,465295,0
+DTM.US,D,20240417,000000,61.83,62.82,61.78,62.51,658317,0
+DTM.US,D,20240418,000000,62.34,63.11,62.34,62.79,634629,0
+DTM.US,D,20240419,000000,62.87,63.83,62.775,63.22,1003264,0
+DTM.US,D,20240422,000000,63.02,63.63,62.33,62.91,894020,0
+DTM.US,D,20240423,000000,62.81,63.7,62.5775,63.08,814945,0
+DTM.US,D,20240424,000000,62.83,64.21,62.33,64.17,748914,0
+DTM.US,D,20240425,000000,64.16,64.69,63.62,64.59,512142,0
+DTM.US,D,20240426,000000,64.36,64.5,63.86,64.04,702590,0
+DTM.US,D,20240429,000000,64.26,64.52,62.995,63.21,1128785,0
+DTM.US,D,20240430,000000,63.58,64.17,61.81,62.2,1491761,0
+DTM.US,D,20240501,000000,61.94,62.255,61.005,61.63,827347,0
+DTM.US,D,20240502,000000,61.96,62.96,61.9356,62.61,645493,0
+DTM.US,D,20240503,000000,62.95,63.055,62.44,62.93,464906,0
+DTM.US,D,20240506,000000,63.27,63.61,62.9,63.6,545943,0
+DTM.US,D,20240507,000000,63.91,64.355,63.645,64.06,785348,0
+DTM.US,D,20240508,000000,64.13,64.7,63.82,64.12,655800,0
+DTM.US,D,20240509,000000,64.02,65.36,63.87,65.31,682873,0
+DTM.US,D,20240510,000000,65.55,65.755,64.8475,65.42,504119,0
+DTM.US,D,20240513,000000,65.64,65.82,64.72,64.74,447153,0
+DTM.US,D,20240514,000000,64.83,66.08,64.56,65.97,464955,0
+DTM.US,D,20240515,000000,66.1,66.715,65.75,66.49,464790,0
+DTM.US,D,20240516,000000,66.2,66.88,66.02,66.53,332627,0
+DTM.US,D,20240517,000000,66.75,67.06,66.28,66.88,356013,0
+DTM.US,D,20240520,000000,66.85,67.3799,66.85,67.26,279448,0
+DTM.US,D,20240521,000000,67.26,67.26,66.46,66.75,698592,0
+DTM.US,D,20240522,000000,66.4,66.53,65.62,65.86,497025,0
+DTM.US,D,20240523,000000,65.81,66.5,65.49,65.59,606875,0
+DTM.US,D,20240524,000000,65.92,66.37,65.43,66.37,763339,0
+DTM.US,D,20240528,000000,66.38,66.75,65.79,66.44,488149,0
+DTM.US,D,20240529,000000,66.5,66.5,65.445,65.61,361081,0
+DTM.US,D,20240530,000000,65.78,66.15,65.545,66.06,500705,0
+DTM.US,D,20240531,000000,66.13,67.12,65.97,67.08,763903,0
+DTM.US,D,20240603,000000,67.33,67.33,66.37,66.86,703310,0
+DTM.US,D,20240604,000000,67,68.01,66.635,67.93,987235,0
+DTM.US,D,20240605,000000,67.8,68.45,67.31,68.27,446221,0
+DTM.US,D,20240606,000000,68.06,68.53,68.045,68.41,399131,0
+DTM.US,D,20240607,000000,68.24,68.44,67.4,68.3,389716,0
+DTM.US,D,20240610,000000,68.38,69.21,68.03,68.93,565911,0
+DTM.US,D,20240611,000000,68.65,69.33,68.05,69.11,514593,0
+DTM.US,D,20240612,000000,69.41,69.9,69.05,69.43,351615,0
+DTM.US,D,20240613,000000,69.4,69.4999,68.33,68.79,411680,0
+DTM.US,D,20240614,000000,68.55,68.76,67.895,68.06,354681,0
+DTM.US,D,20240617,000000,67.26,67.74,66.982,67.19,431029,0
+DTM.US,D,20240618,000000,67.43,68.77,67.33,68.71,426913,0
+DTM.US,D,20240620,000000,68.63,70.04,68.565,69.45,673518,0
+DTM.US,D,20240621,000000,69.7,69.7,69.02,69.55,1089882,0
+DTM.US,D,20240624,000000,69.64,71.31,69.64,70.76,790058,0
+DTM.US,D,20240625,000000,70.91,71.09,70.16,70.48,676343,0
+DTM.US,D,20240626,000000,70.46,70.5575,69.64,70.36,549004,0
+DTM.US,D,20240627,000000,70.58,71.05,69.77,70.85,708387,0
+DTM.US,D,20240628,000000,71.22,71.85,70.53,71.03,946885,0
+DTM.US,D,20240701,000000,71.09,71.25,70.11,70.22,587341,0
+DTM.US,D,20240702,000000,70.65,70.65,69.56,69.84,607445,0
+DTM.US,D,20240703,000000,69.79,70.49,69.79,70.19,460910,0
+DTM.US,D,20240705,000000,69.9,70.1,69.22,69.69,870106,0
+DTM.US,D,20240708,000000,69.69,69.97,69.22,69.34,513881,0
+DTM.US,D,20240709,000000,69.13,69.86,68.88,69.52,725776,0
+DTM.US,D,20240710,000000,69.59,70.7,69.265,70.68,865027,0
+DTM.US,D,20240711,000000,70.66,71.31,70.15,70.63,652457,0
+DTM.US,D,20240712,000000,70.96,71.4,70.72,70.91,401725,0
+DTM.US,D,20240715,000000,71.38,71.755,70.89,70.96,420032,0
+DTM.US,D,20240716,000000,71.1,71.33,70.54,71.1,389279,0
+DTM.US,D,20240717,000000,71.37,71.9,70.981,71.22,639135,0
+DTM.US,D,20240718,000000,71.11,73.27,71.11,73.16,740189,0
+DTM.US,D,20240719,000000,73.47,74.3,73.055,73.84,845250,0
+DTM.US,D,20240722,000000,73.38,75.57,73.31,75.54,962674,0
+DTM.US,D,20240723,000000,75.5,75.73,75.06,75.47,1177380,0
+DTM.US,D,20240724,000000,75.69,76.01,74.39,74.65,675421,0
+DTM.US,D,20240725,000000,74.9,74.95,74.23,74.3,919362,0
+DTM.US,D,20240726,000000,74.48,74.66,73.51,73.74,904932,0
+DTM.US,D,20240729,000000,73.72,74.26,73.46,74.22,698212,0
+DTM.US,D,20240730,000000,73.41,75.79,70.43,74.65,1076888,0
+DTM.US,D,20240731,000000,75.39,76.345,74.42,75.36,1021104,0
+DTM.US,D,20240801,000000,75.65,76.01,74.43,74.86,681847,0
+DTM.US,D,20240802,000000,74.46,74.67,72.11,72.85,674783,0
+DTM.US,D,20240805,000000,71.24,72.13,69.82,70.85,836453,0
+DTM.US,D,20240806,000000,71.39,73.14,70.91,72.2,966776,0
+DTM.US,D,20240807,000000,72.99,73.53,72.09,72.12,571472,0
+DTM.US,D,20240808,000000,72.25,74.22,72.14,74.2,551867,0
+DTM.US,D,20240809,000000,74.22,74.24,73.16,73.41,366056,0
+DTM.US,D,20240812,000000,73.34,73.845,72.38,72.48,442989,0
+DTM.US,D,20240813,000000,72.83,73.44,71.97,73.04,387562,0
+DTM.US,D,20240814,000000,73,74.29,72.69,73.86,407949,0
+DTM.US,D,20240815,000000,74.46,74.83,73.68,74.41,495575,0
+DTM.US,D,20240816,000000,74.13,75.53,73.86,75.41,913861,0
+DTM.US,D,20240819,000000,75.54,76.78,75.41,75.91,545293,0
+DTM.US,D,20240820,000000,75.87,76.26,74.95,75.43,502331,0
+DTM.US,D,20240821,000000,75.5,76.055,75.083,75.77,431473,0
+DTM.US,D,20240822,000000,75.85,76.43,75.69,75.76,433603,0
+DTM.US,D,20240823,000000,76.12,76.59,75.76,76.57,446692,0
+DTM.US,D,20240826,000000,76.83,77.45,76.14,76.18,414574,0
+DTM.US,D,20240827,000000,76.13,76.715,75.6,76.51,600823,0
+DTM.US,D,20240828,000000,76.35,76.975,76.27,76.48,502535,0
+DTM.US,D,20240829,000000,76.86,78.05,76.52,77.97,840834,0
+DTM.US,D,20240830,000000,77.53,78.83,77.415,78.59,825946,0
+DTM.US,D,20240903,000000,78.02,78.02,76.415,77.16,499166,0
+DTM.US,D,20240904,000000,77.09,77.41,76.42,76.48,495125,0
+DTM.US,D,20240905,000000,76.85,77.17,75.9,76.82,580188,0
+DTM.US,D,20240906,000000,76.76,77.28,75.02,75.12,330031,0
+DTM.US,D,20240909,000000,75.17,75.67,74.36,74.69,555686,0
+DTM.US,D,20240910,000000,74.95,75.19,74.03,74.77,354004,0
+DTM.US,D,20240911,000000,74.59,74.88,73.52,74.49,573476,0
+DTM.US,D,20240912,000000,74.85,76.2,74.46,75.52,524330,0
+DTM.US,D,20240913,000000,75.88,76.86,75.56,76.8,496263,0
+DTM.US,D,20240916,000000,76.63,77.54,76.12,77.28,439622,0
+DTM.US,D,20240917,000000,77.24,78.22,77.24,77.56,535772,0
+DTM.US,D,20240918,000000,77.77,78.55,77.13,77.28,438160,0
+DTM.US,D,20240919,000000,77.98,77.98,76.58,76.58,609379,0
+DTM.US,D,20240920,000000,76.45,77.97,76.125,77.82,2149800,0
+DTM.US,D,20240923,000000,77.72,79.3,77.65,79.28,718764,0
+DTM.US,D,20240924,000000,79.56,79.73,78.601,79.06,555789,0
+DTM.US,D,20240925,000000,79.11,79.31,78.5,79.19,618958,0
+DTM.US,D,20240926,000000,78.41,78.95,77.675,78.31,646253,0
+DTM.US,D,20240927,000000,78.35,78.595,77.39,77.76,667094,0
+DTM.US,D,20240930,000000,77.765,78.75,76.91,78.66,507898,0
+DTM.US,D,20241001,000000,78.47,79.09,78.12,78.85,497927,0
+DTM.US,D,20241002,000000,79.32,81.54,77.93,81.48,589736,0
+DTM.US,D,20241003,000000,81.69,83.385,81.1,82.76,456350,0
+DTM.US,D,20241004,000000,83.62,84.185,83.255,84.05,442423,0
+DTM.US,D,20241007,000000,83.65,84.07,83.46,83.76,403402,0
+DTM.US,D,20241008,000000,83.73,83.76,82.39,83.44,319040,0
+DTM.US,D,20241009,000000,82.94,84.23,82.94,84.03,297894,0
+DTM.US,D,20241010,000000,84.23,84.23,83.36,83.75,407568,0
+DTM.US,D,20241011,000000,83.99,85.91,83.6,85.87,917683,0
+DTM.US,D,20241014,000000,85.87,86.82,85.38,86.35,465688,0
+DTM.US,D,20241015,000000,85.58,86.39,85.34,85.58,456787,0
+DTM.US,D,20241016,000000,86.05,87.44,85.6967,86.53,605201,0
+DTM.US,D,20241017,000000,87.05,87.45,86.12,86.26,393927,0
+DTM.US,D,20241018,000000,86.11,87.12,85.5,87.09,481142,0
+DTM.US,D,20241021,000000,87.2,87.21,86.26,86.93,613527,0
+DTM.US,D,20241022,000000,86.8,87.4,86.08,87.01,688561,0
+DTM.US,D,20241023,000000,87.01,87.405,86.57,87.2,476903,0
+DTM.US,D,20241024,000000,87.43,87.98,86.915,87.95,407028,0
+DTM.US,D,20241025,000000,87.71,88.215,86.84,87.39,507939,0
+DTM.US,D,20241028,000000,86.7,87.61,86.39,87.42,634930,0
+DTM.US,D,20241029,000000,86.74,89.32,85.3,89.3,1249945,0
+DTM.US,D,20241030,000000,88.3,91.5025,88.3,90.93,1080804,0
+DTM.US,D,20241031,000000,91,91.39,90.07,90.15,685371,0
+DTM.US,D,20241101,000000,90.65,90.91,88.78,88.96,776014,0
+DTM.US,D,20241104,000000,89.24,89.93,88.74,89.87,480363,0
+DTM.US,D,20241105,000000,90.18,92.47,90.06,92.23,704959,0
+DTM.US,D,20241106,000000,94.83,96.67,93.98,96.16,1135892,0
+DTM.US,D,20241107,000000,95.8,97.69,94.57,97.03,1078802,0
+DTM.US,D,20241108,000000,97.54,98.14,96.695,97.89,851090,0
+DTM.US,D,20241111,000000,98.51,100.97,98.28,99.82,698072,0
+DTM.US,D,20241112,000000,99.16,100.34,98.82,99.76,598508,0
+DTM.US,D,20241113,000000,100.25,100.25,98.16,98.2,683411,0
+DTM.US,D,20241114,000000,98.15,99.57,98.05,99.51,709537,0
+DTM.US,D,20241115,000000,99.38,100.89,97.96,100.79,754335,0
+DTM.US,D,20241118,000000,100.595,102.81,100.01,101.97,969344,0
+DTM.US,D,20241119,000000,101.555,103.51,101.2,103.03,1530417,0
+DTM.US,D,20241120,000000,101.45,102.82,100.6,102.73,3003451,0
+DTM.US,D,20241121,000000,103.93,108.56,103.93,108.41,1552665,0
+DTM.US,D,20241122,000000,108.755,109.846,107.52,108.56,902837,0
+DTM.US,D,20241125,000000,109.095,109.38,105.03,105.73,1488112,0
+DTM.US,D,20241126,000000,105.88,107.09,105.295,106.75,921809,0
+DTM.US,D,20241127,000000,106.15,106.63,105.22,105.81,946507,0
+DTM.US,D,20241129,000000,106.35,107.15,105.78,106.12,507554,0
+DTM.US,D,20241202,000000,106,106,101.775,102.17,954197,0
+DTM.US,D,20241203,000000,102.51,103.03,101.62,102.76,1240903,0
+DTM.US,D,20241204,000000,102.24,103.13,100.98,101.87,850444,0
+DTM.US,D,20241205,000000,102.7899,104.81,101.57,104.27,639739,0
+DTM.US,D,20241206,000000,104.25,104.7716,102.445,102.93,639420,0
+DTM.US,D,20241209,000000,103.7749,103.7749,98.54,98.65,720533,0
+DTM.US,D,20241210,000000,99.07,100.55,98.09,98.23,699396,0
+DTM.US,D,20241211,000000,98.695,102.29,98.295,101.5,911651,0
+DTM.US,D,20241212,000000,101.652,102.69,101.46,101.64,920222,0
+DTM.US,D,20241213,000000,101.63,101.93,100.45,100.62,719964,0
+DTM.US,D,20241216,000000,99.665,101.22,99.22,99.32,696775,0
+DTM.US,D,20241217,000000,98.71,99.09,96.455,98.7,933554,0
+DTM.US,D,20241218,000000,97.9,99,95.35,95.41,881513,0
+DTM.US,D,20241219,000000,97.96,99.485,96.86,97.53,1162404,0
+DTM.US,D,20241220,000000,97.29,101.45,97.29,100.91,5650923,0
+DTM.US,D,20241223,000000,100.35,101.77,99.225,101.58,978833,0
+DTM.US,D,20241224,000000,102.46,102.75,101.58,102.48,259453,0
+DTM.US,D,20241226,000000,101.9,102.33,100,100.55,462851,0
+DTM.US,D,20241227,000000,100.1,100.65,98.62,99.99,425052,0
+DTM.US,D,20241230,000000,99.0301,100.78,98.65,100.11,397265,0
+DTM.US,D,20241231,000000,100.0854,100.765,98.81,99.43,572618,0
+DTM.US,D,20250102,000000,100.075,102.31,99.62,101.75,699938,0
+DTM.US,D,20250103,000000,102.34,104.57,102.34,103.58,798104,0
+DTM.US,D,20250106,000000,104.32,105.215,102.73,103.12,720976,0
+DTM.US,D,20250107,000000,103.68,104.44,102.04,103.49,591308,0
+DTM.US,D,20250108,000000,102.73,105.99,102.73,105.76,863136,0
+DTM.US,D,20250110,000000,105.49,106.29,103.0771,103.49,817105,0
+DTM.US,D,20250113,000000,103.115,105.435,103.1,105.25,1100965,0
+DTM.US,D,20250114,000000,105.685,109.1,105.3,108.32,878847,0
+DTM.US,D,20250115,000000,109.64,110.29,108.69,108.87,929226,0
+DTM.US,D,20250116,000000,108.785,112.73,108.57,112.27,940574,0
+DTM.US,D,20250117,000000,111.56,112.86,111.28,112.48,707207,0
+DTM.US,D,20250121,000000,112.995,114.28,112.64,113.75,691068,0
+DTM.US,D,20250122,000000,114.35,114.5,110.9,111.2,836158,0
+DTM.US,D,20250123,000000,111.795,112.35,110.85,111.35,891827,0
+DTM.US,D,20250124,000000,110.995,111.73,110.63,111.41,676843,0
+DTM.US,D,20250127,000000,108.5,108.55,96.88,97.52,2225709,0
+DTM.US,D,20250128,000000,98.31,99.55,95.45,99,1621675,0
+DTM.US,D,20250129,000000,99.475,102.04,98.975,100.56,1174228,0
+DTM.US,D,20250130,000000,102,103.25,101.1676,102.61,954088,0
+DTM.US,D,20250131,000000,102.65,102.91,100.81,101.08,1639544,0
+DTM.US,D,20250203,000000,99.41,102.42,99.12,101.65,906982,0
+DTM.US,D,20250204,000000,101.47,102.01,100.01,101.32,688371,0
+DTM.US,D,20250205,000000,101.72,104.2,101.72,103.23,757592,0
+DTM.US,D,20250206,000000,103.65,103.65,100.52,101.26,743004,0
+DTM.US,D,20250207,000000,101.205,102.38,100.44,101.8,595268,0
+DTM.US,D,20250210,000000,102,103.41,101.02,101.58,667487,0
+DTM.US,D,20250211,000000,101.16,101.32,97.0147,99.95,787661,0
+DTM.US,D,20250212,000000,98.1,100.47,98.1,98.75,618839,0
+DTM.US,D,20250213,000000,98.45,101.54,98.22,101.46,755429,0
+DTM.US,D,20250214,000000,101.54,101.87,99.74,100.16,635530,0
+DTM.US,D,20250218,000000,100.65,102.23,100.04,101.51,714448,0
+DTM.US,D,20250219,000000,101.74,103.08,101.1239,101.92,567921,0
+DTM.US,D,20250220,000000,101.585,101.585,98.83,100.01,1058541,0
+DTM.US,D,20250221,000000,100.315,100.79,97.56,98.52,1017189,0
+DTM.US,D,20250224,000000,98.295,99.22,94.985,96.99,1285409,0
+DTM.US,D,20250225,000000,96.8,96.8,92.5,95.8,1449115,0
+DTM.US,D,20250226,000000,97,97.495,93.23,94.91,2810439,0
+DTM.US,D,20250227,000000,94.37,94.69,91.8,92.93,1774035,0
+DTM.US,D,20250228,000000,93.57,96.26,92.68,96.09,2059740,0
+DTM.US,D,20250303,000000,97.78,97.78,93.39,94.59,1324396,0
+DTM.US,D,20250304,000000,93.79,95.255,91.38,93.24,1459015,0
+DTM.US,D,20250305,000000,93.01,94.07,91.49,93.62,1288113,0
+DTM.US,D,20250306,000000,92.395,92.86,89.3,89.65,1094883,0
+DTM.US,D,20250307,000000,89.685,90.39,86.01,88.13,2423336,0
+DTM.US,D,20250310,000000,88.13,88.13,85.49,86.95,2052097,0
+DTM.US,D,20250311,000000,87.43,91.02,86.79,89.9,1585282,0
+DTM.US,D,20250312,000000,91.98,95.05,91.4,93.43,1520398,0
+DTM.US,D,20250313,000000,93.6,94.01,92.155,93.33,953685,0
+DTM.US,D,20250314,000000,94.455,96.18,93.2063,95.79,1162949,0
+DTM.US,D,20250317,000000,94.655,97.61,94.41,96.79,799011,0
+DTM.US,D,20250318,000000,96.925,97.2099,95.64,96.08,851917,0
+DTM.US,D,20250319,000000,96.69,99.21,96.5,98.71,1100823,0
+DTM.US,D,20250320,000000,98.285,99.72,98.03,99.25,1288781,0
+DTM.US,D,20250321,000000,98.73,99.1,96.6,96.98,4928774,0
+DTM.US,D,20250324,000000,97.88,101.34,97.52,101,1395010,0
+DTM.US,D,20250325,000000,101.47,102.12,100.355,100.52,997473,0
+DTM.US,D,20250326,000000,101.05,101.3,97.71,98.26,1314652,0
+DTM.US,D,20250327,000000,97.76,98.62,96.72,96.98,833169,0
+DTM.US,D,20250328,000000,97.05278,97.67,96.02,96.76,1143944,0
+DTM.US,D,20250331,000000,95.26,96.96,94.905,96.48,1429275,0
+DTM.US,D,20250401,000000,96.015,98.09,94.82,98.08,1091308,0
+DTM.US,D,20250402,000000,96.15,99.64,96.15,99.5,892298,0
+DTM.US,D,20250403,000000,94.96,97.77,94.3,94.61,1146761,0
+DTM.US,D,20250404,000000,94.16,94.16,84.21,87.23,2576287,0
+DTM.US,D,20250407,000000,84,94.03,83.3,88.63,1917372,0
+DTM.US,D,20250408,000000,92.63,93.1226,87.2075,88.73,1498027,0
+DTM.US,D,20250409,000000,88.6,94.7475,84.445,93.05,1407265,0
+DTM.US,D,20250410,000000,90.765,92.36,87.64,90.05,874162,0
+DTM.US,D,20250411,000000,90.625,93.31,88.7842,92.78,1030745,0
+DTM.US,D,20250414,000000,94.71,94.945,93.38,94.32,820618,0
+DTM.US,D,20250415,000000,94.715,96.73,94.715,95.58,859919,0
+DTM.US,D,20250416,000000,95.26,96.69,94.74,95.56,943010,0
+DTM.US,D,20250417,000000,96.54,98.4,95.83,96.95,887944,0
+DTM.US,D,20250421,000000,96.36,96.5,91.33,92.92,795578,0
+DTM.US,D,20250422,000000,94.825,96.12,94.3819,95.6,749647,0
+DTM.US,D,20250423,000000,97.22,98.62,95.38,96.92,821684,0
+DTM.US,D,20250424,000000,97.25,99.52,97.14,98.91,719512,0
+DTM.US,D,20250425,000000,97.9575,99.1318,97.35,98.71,505686,0
+DTM.US,D,20250428,000000,97.93,99.14,96.66,98.74,968239,0
+DTM.US,D,20250429,000000,97.715,99.24,96.905,98.53,1174492,0
+DTM.US,D,20250430,000000,97.73,98.285,94.1502,97.2,1742408,0
+DTM.US,D,20250501,000000,96.815,100.89,96.42,97.8,1723775,0
+DTM.US,D,20250502,000000,99.305,101.125,98.95,100.73,957872,0
+DTM.US,D,20250505,000000,99.57,101.7,99.1,101.6,1203648,0
+DTM.US,D,20250506,000000,101.2425,101.52,99.13,100.44,1144891,0
+DTM.US,D,20250507,000000,100.52,102.235,100.03,101.38,1201769,0
+DTM.US,D,20250508,000000,102.145,102.958,99.51,100.1,1159712,0
+DTM.US,D,20250509,000000,100.83,101.75,99.88,101.24,628767,0
+DTM.US,D,20250512,000000,102.525,102.81,99.13,100.17,902301,0
+DTM.US,D,20250513,000000,100.83,102.87,100.56,102.42,940417,0
+DTM.US,D,20250514,000000,101.81,103.12,101.06,102.62,736962,0
+DTM.US,D,20250515,000000,102.31,103.84,102.07,103.53,509464,0
+DTM.US,D,20250516,000000,103.89,104.29,102.91,103.97,569298,0
+DTM.US,D,20250519,000000,102.85,103.73,102.12,103.64,444508,0
+DTM.US,D,20250520,000000,103.79,106.84,103.79,104.55,902032,0
+DTM.US,D,20250521,000000,103.95,104.06,102.31,102.47,686389,0
+DTM.US,D,20250522,000000,102.45,102.96,101,102.09,676967,0
+DTM.US,D,20250523,000000,101.91,104.49,101.69,104.07,633014,0
+DTM.US,D,20250527,000000,105.53,106,104.03,105.63,743573,0
+DTM.US,D,20250528,000000,106.16,106.5,104.62,104.89,736573,0
+DTM.US,D,20250529,000000,104.43,104.68,102.7,103.92,842954,0
+DTM.US,D,20250530,000000,103.06,105.46,103.06,104.74,1333637,0
+DTM.US,D,20250602,000000,105.865,106.815,103.91,106.7,648922,0
+DTM.US,D,20250603,000000,107.14,108.03,106.4,107.21,868395,0
+DTM.US,D,20250604,000000,107.175,108.2,106.08,106.56,813182,0
+DTM.US,D,20250605,000000,106.47,108.47,106.47,108.16,574131,0
+DTM.US,D,20250606,000000,108.59,108.98,107.19,108.07,752640,0
+DTM.US,D,20250609,000000,107.805,108.02,104.93,105.74,968899,0
+DTM.US,D,20250610,000000,106.105,106.51,103.2,104.43,694581,0
+DTM.US,D,20250611,000000,105.13,105.97,104.14,105.51,595685,0
+DTM.US,D,20250612,000000,105.725,106.41,104.85,106.24,529560,0
+DTM.US,D,20250613,000000,105.915,107.235,104.69,106.31,620635,0
+DTM.US,D,20250616,000000,105.49,107.185,104.79,105,906589,0
+DTM.US,D,20250617,000000,105.605,105.64,103.67,104.16,842567,0
+DTM.US,D,20250618,000000,104.535,105.55,103.435,105.25,804307,0
+DTM.US,D,20250620,000000,105.44,106.495,105.25,106.3,1084458,0
+DTM.US,D,20250623,000000,106.67,107.8,105.19,106.17,750521,0
+DTM.US,D,20250624,000000,105.69,107.7,105.46,107.38,746102,0
+DTM.US,D,20250625,000000,107.05,107.86,105.41,106.81,1276281,0
+DTM.US,D,20250626,000000,107.045,110.04,106.885,109.87,1394335,0
+DTM.US,D,20250627,000000,109.715,109.87,108.64,108.87,1346676,0
+DTM.US,D,20250630,000000,109.21,111.11,108.4757,109.91,939432,0
+DTM.US,D,20250701,000000,109.585,109.9,104.19,104.95,1483161,0
+DTM.US,D,20250702,000000,104.86,106.2,103.425,105.77,1119969,0
+DTM.US,D,20250703,000000,106.31,106.5,104.7,105.94,451802,0
+DTM.US,D,20250707,000000,105.635,106.2482,104.01,104.8,563424,0
+DTM.US,D,20250708,000000,104.495,104.5,100.7,102.8,1334224,0
+DTM.US,D,20250709,000000,103.4,103.52,101.335,102.11,852289,0
+DTM.US,D,20250710,000000,102.01,102.87,99.94,102.66,1343464,0
+DTM.US,D,20250711,000000,102.64,103.84,102.265,103.35,574236,0
+DTM.US,D,20250714,000000,103.175,105.33,103.17,105.12,604616,0
+DTM.US,D,20250715,000000,105.01,105.01,102.5,103.17,779988,0
+DTM.US,D,20250716,000000,103.255,104.13,102.42,103.25,905336,0
+DTM.US,D,20250717,000000,102.46,103.04,101.05,102.41,689965,0
+DTM.US,D,20250718,000000,103.79,105.04,102.5,104.34,716450,0
+DTM.US,D,20250721,000000,103.8,104.205,99.53,99.83,786029,0
+DTM.US,D,20250722,000000,100.4125,100.96,98.6,99.45,1005784,0
+DTM.US,D,20250723,000000,99.88,100.13,98.06,99.17,587577,0
+DTM.US,D,20250724,000000,99.15,101.12,98.89,100.71,710868,0
+DTM.US,D,20250725,000000,100.625,101.43,99.89,100.16,541856,0
+DTM.US,D,20250728,000000,100.61,100.985,98.63,99.32,440003,0
+DTM.US,D,20250729,000000,100.14,101.0684,99.745,100.73,710014,0
+DTM.US,D,20250730,000000,100.48,102,100.455,101.41,613572,0
+DTM.US,D,20250731,000000,99.99,103.7,99.81,102.73,1095935,0
+DTM.US,D,20250801,000000,102.215,107.58,101.845,105.61,1275524,0
+DTM.US,D,20250804,000000,105.88,107.08,105.64,105.79,698063,0
+DTM.US,D,20250805,000000,105.51,105.79,101.43,103.42,1056930,0
+DTM.US,D,20250806,000000,102.81,105.29,101.26,104.33,1311508,0
+DTM.US,D,20250807,000000,104.64362,105.35,104.005,104.21,575614,0
+DTM.US,D,20250808,000000,104.775,105.74,103.86,104.58,572178,0
+DTM.US,D,20250811,000000,104.625,105.58,104.05,104.3,565566,0
+DTM.US,D,20250812,000000,104.28,104.55,101.88,103.37,660764,0
+DTM.US,D,20250813,000000,104.48,104.48,101.63,103.8,530054,0
+DTM.US,D,20250814,000000,103.765,106.095,103.33,103.75,765038,0
+DTM.US,D,20250815,000000,104.4,104.485,103.07,103.41,495450,0
+DTM.US,D,20250818,000000,103.3,103.32,101.39,101.95,664676,0
+DTM.US,D,20250819,000000,101.49,101.99,100.935,101.99,619490,0
+DTM.US,D,20250820,000000,102.065,102.925,100.98,102.55,602045,0
+DTM.US,D,20250821,000000,102.49,104.11,102.49,103.24,516198,0
+DTM.US,D,20250822,000000,103.51,103.805,101.32,101.66,520918,0
+DTM.US,D,20250825,000000,101.255,102.2933,100.743,100.82,455552,0
+DTM.US,D,20250826,000000,101.14,102.4,100.48,102.12,986235,0
+DTM.US,D,20250827,000000,101.09,102.78,101.09,101.81,758624,0
+DTM.US,D,20250828,000000,101.785,104.335,100.7316,104.14,952064,0
+DTM.US,D,20250829,000000,103.265,104.69,103.235,104.18,1065862,0
+DTM.US,D,20250902,000000,103.3,104.25,101.72,103.64,708885,0
+DTM.US,D,20250903,000000,103.2,105.2,103.13,104.56,727362,0
+DTM.US,D,20250904,000000,104.6275,105.85,104.14,105.3,707079,0
+DTM.US,D,20250905,000000,105.06,105.38,102.43,105.27,813426,0
+DTM.US,D,20250908,000000,104.59,105.78,103.44,104.53,750940,0
+DTM.US,D,20250909,000000,104.85,105.85,104.42,105.04,480236,0
+DTM.US,D,20250910,000000,105.635,107.665,105.25,107.07,593069,0
+DTM.US,D,20250911,000000,107.16,107.34,106.06,107.34,582006,0
+DTM.US,D,20250912,000000,107.355,107.97,106.735,107.32,474329,0
+DTM.US,D,20250915,000000,106.28,106.66,105.66,106.24,636505,0
+DTM.US,D,20250916,000000,106.465,106.465,104.255,104.7,657878,0
+DTM.US,D,20250917,000000,105.02,107.59,104.89,107.42,798720,0
+DTM.US,D,20250918,000000,106.875,108.85,106.73,107.7,883882,0
+DTM.US,D,20250919,000000,107.49,108.17,105.92,107.39,2410082,0
+DTM.US,D,20250922,000000,107.07,108.27,106.32,107.82,998901,0
+DTM.US,D,20250923,000000,107.8275,111.14,107.7,110.46,915527,0
+DTM.US,D,20250924,000000,110.775,112.24,110.33,110.52,732778,0
+DTM.US,D,20250925,000000,110.61,111.265,109.855,111.15,890895,0
+DTM.US,D,20250926,000000,111.285,114.105,111.285,113.27,1082276,0
+DTM.US,D,20250929,000000,112.7,113.51,111.76,113.05,826610,0
+DTM.US,D,20250930,000000,112.99,113.45,111.9866,113.06,903879,0
+DTM.US,D,20251001,000000,112.54,114.58,112.05,114.04,859009,0
+DTM.US,D,20251002,000000,114.42,115.35,112.81,113.36,826022,0
+DTM.US,D,20251003,000000,113.81,115.26,113.19,114.49,870194,0
+DTM.US,D,20251006,000000,115.2,115.8,114.31,114.48,623060,0
+DTM.US,D,20251007,000000,114.365,114.94,112.9324,114.01,687529,0
+DTM.US,D,20251008,000000,114.6,114.98,112.895,114.75,582585,0
+DTM.US,D,20251009,000000,114.82,115.43,111.06,111.16,721435,0
+DTM.US,D,20251010,000000,111.31,112.67,109.34,109.5,674335,0
+DTM.US,D,20251013,000000,110.54,110.94,109.54,109.91,637550,0
+DTM.US,D,20251014,000000,109.09,110.68,108.295,109.97,1094436,0
+DTM.US,D,20251015,000000,110.82,112.92,110.65,111.83,923380,0
+DTM.US,D,20251016,000000,111.41,112.03,108.29,109.61,761356,0
+DTM.US,D,20251017,000000,109.68,110.615,108.06,108.99,613741,0
+DTM.US,D,20251020,000000,109.525,110.98,108.96,109.97,898312,0
+DTM.US,D,20251021,000000,110.69,111.23,108.52,108.53,522438,0
+DTM.US,D,20251022,000000,109.125,109.725,106.89,108.4,857502,0
+DTM.US,D,20251023,000000,109.49,110,105.8,105.98,1958502,0
+DTM.US,D,20251024,000000,106.27,106.93,104.99,105.61,933865,0
+DTM.US,D,20251027,000000,105.52,107.54,105.235,106.54,924044,0
+DTM.US,D,20251028,000000,106.71,107.05,105.3401,106.42,747776,0
+DTM.US,D,20251029,000000,106.545,107.25,105.65,106.41,896007,0
+DTM.US,D,20251030,000000,106.19,111.945,106,109.68,1080358,0
+DTM.US,D,20251031,000000,109.675,110.79,108.89,109.49,833789,0
+DTM.US,D,20251103,000000,109.735,112.425,108.13,112.28,1072940,0
+DTM.US,D,20251104,000000,111.36,111.62,109.125,110.19,1263378,0
+DTM.US,D,20251105,000000,110.155,111.62,109.12,110.55,554963,0
+DTM.US,D,20251106,000000,110.62,112.5,110.62,111.63,398967,0
+DTM.US,D,20251107,000000,112.0299,114.01,111.005,114,595818,0
+DTM.US,D,20251110,000000,114.5,115.58,113.12,114.82,608458,0
+DTM.US,D,20251111,000000,114.73,115.04,113.92,114.59,460254,0
+DTM.US,D,20251112,000000,115.73,115.78,114.33,115.31,466134,0
+DTM.US,D,20251113,000000,115.31,116.47,112.705,113.3,751512,0
+DTM.US,D,20251114,000000,112.88,116.49,111.5456,115.94,845188,0
+DTM.US,D,20251117,000000,115.96,117.12,114.22,114.86,634730,0
+DTM.US,D,20251118,000000,113.61,115.34,113.56,113.6,819154,0
+DTM.US,D,20251119,000000,113.75,115.5,112.555,115.18,622111,0
+DTM.US,D,20251120,000000,116.04,118.81,114.84,116.35,1722562,0
+DTM.US,D,20251121,000000,116.355,117.68,114.615,116.89,758078,0
+DTM.US,D,20251124,000000,116.13,117.1,115.19,116.16,1140735,0
+DTM.US,D,20251125,000000,115.66,117.88,115.3,117.31,873436,0
+DTM.US,D,20251126,000000,116.84,120.65,116.84,119.4,1062885,0
+DTM.US,D,20251128,000000,120.495,121.82,120.17,121.46,375310,0
+DTM.US,D,20251201,000000,121.33,121.545,119.76,121.17,630698,0
+DTM.US,D,20251202,000000,121.1225,121.61,118.67,118.99,537335,0
+DTM.US,D,20251203,000000,119.23,120.81,118.49,119.99,657127,0
+DTM.US,D,20251204,000000,119.82,121.59,119.29,121.53,699354,0
+DTM.US,D,20251205,000000,121.5,122.7,121.2,121.56,835475,0
+DTM.US,D,20251208,000000,121.21,121.21,118.7,120.43,578251,0
+DTM.US,D,20251209,000000,120.95,122.02,119.28,119.32,680191,0
+DTM.US,D,20251210,000000,118.83,119.52,116.915,117.75,999719,0
+DTM.US,D,20251211,000000,117.925,119.7,117,119.52,780552,0
+DTM.US,D,20251212,000000,119.65,121.245,118.689,121,1381637,0
+DTM.US,D,20251215,000000,118.94,120.11,118.3,120.06,1000776,0
+DTM.US,D,20251216,000000,119.64,120.05,118.225,118.42,922255,0
+DTM.US,D,20251217,000000,118.44,119.54,117.32,118.63,897019,0
+DTM.US,D,20251218,000000,118.41,119.84,117.51,117.66,836324,0
+DTM.US,D,20251219,000000,117.735,118.945,117.03,118.02,1600252,0
+DTM.US,D,20251222,000000,118.73,119.925,118.48,119.52,503745,0
+DTM.US,D,20251223,000000,119.26,121.595,119.26,121.56,429636,0
+DTM.US,D,20251224,000000,121.56,121.56,120.34,120.55,211799,0
+DTM.US,D,20251226,000000,120.92,121.21,119.395,120.48,286951,0
+DTM.US,D,20251229,000000,121.5785,121.96,120.46,120.8,362483,0
+DTM.US,D,20251230,000000,121.3982,121.3982,119.95,120.82,506464,0
+DTM.US,D,20251231,000000,120.6,120.6,119.47,119.68,425073,0
+DTM.US,D,20260102,000000,119.375,121.165,118.48,120.99,377139,0
+DTM.US,D,20260105,000000,121.475,121.475,117.21,120.15,672743,0
+DTM.US,D,20260106,000000,119.86,119.9,116.07,117.57,843143,0
+DTM.US,D,20260107,000000,118.15,119.53,117.1201,119.07,640236,0
+DTM.US,D,20260108,000000,119.28,119.965,118.43,118.68,591625,0
+DTM.US,D,20260109,000000,119.89,121,117.29,118.36,689133,0
+DTM.US,D,20260112,000000,118.95,119.445,117.325,117.7,435932,0
+DTM.US,D,20260113,000000,117.92,119.62295,117.5301,118.19,708030,0
+DTM.US,D,20260114,000000,118.915,119.4,117.75,117.8,860071,0
+DTM.US,D,20260115,000000,119.2399,119.2399,116.82,117.03,873980,0
+DTM.US,D,20260116,000000,117.435,120.79,116.98,120.44,1198679,0
+DTM.US,D,20260120,000000,121,121.7,119.695,120.03,640372,0
+DTM.US,D,20260121,000000,121.06,122.7,119.99,120.47,832427,0
+DTM.US,D,20260122,000000,121.93,122.53,120.195,121.41,625672,0
+DTM.US,D,20260123,000000,121.55,122.555,121.17,122.31,555724,0
+DTM.US,D,20260126,000000,123.09,123.5,120.62,121.68,782743,0
+DTM.US,D,20260127,000000,121.25,123.13,121.22,122.82,536483,0
+DTM.US,D,20260128,000000,123.42,125.5,122.445,124.31,834640,0
+DTM.US,D,20260129,000000,125.5,126,123.84,125.47,693125,0
+DTM.US,D,20260130,000000,125.57,126.37,123.44,126.02,1085116,0
+DTM.US,D,20260202,000000,124.115,125.76,123.6961,124.31,654136,0
+DTM.US,D,20260203,000000,125.147,127.79,125.11,127.44,539402,0
+DTM.US,D,20260204,000000,127.48,128.35,124.2,126.37,741174,0
+DTM.US,D,20260205,000000,126.4125,127.91,125.41,127.22,743544,0
+DTM.US,D,20260206,000000,128.695,129.83,128.17,128.58,1037083,0
+DTM.US,D,20260209,000000,128.49,131.05,128.14,130.85,516634,0
+DTM.US,D,20260210,000000,130.87,132.09,130.14,130.67,483584,0
+DTM.US,D,20260211,000000,132.51,133.1617,130,131.64,808275,0
+DTM.US,D,20260212,000000,130.62,134.8099,130.62,131.51,568150,0
+DTM.US,D,20260213,000000,130.24,134.3,130.24,133.21,798517,0
+DTM.US,D,20260217,000000,133.345,133.39,131.04,132.65,683027,0
+DTM.US,D,20260218,000000,134.11,134.14,131.755,133.47,815125,0

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

@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKZ.US,D,20240715,000000,25.26,25.27,25.2152,25.2152,4608,0
+DUKZ.US,D,20240716,000000,25.2799,25.34,25.2799,25.335,128125,0
+DUKZ.US,D,20240717,000000,25.29,25.32,25.29,25.3099,3499,0
+DUKZ.US,D,20240718,000000,25.3,25.3,25.2215,25.2215,3715,0
+DUKZ.US,D,20240719,000000,25.1913,25.1913,25.1798,25.1798,3774,0
+DUKZ.US,D,20240722,000000,25.2422,25.2422,25.18,25.2,1397,0
+DUKZ.US,D,20240723,000000,25.22,25.2329,25.2,25.2,2902,0
+DUKZ.US,D,20240724,000000,25.18,25.18,25.0685,25.0685,3182,0
+DUKZ.US,D,20240725,000000,25.16,25.16,25.1003,25.1003,4324,0
+DUKZ.US,D,20240726,000000,25.2,25.21,25.1927,25.1951,1487,0
+DUKZ.US,D,20240729,000000,25.25,25.25,25.2,25.23,1522,0
+DUKZ.US,D,20240730,000000,25.23,25.26,25.21,25.26,2194,0
+DUKZ.US,D,20240731,000000,25.34,25.36,25.34,25.36,2952,0
+DUKZ.US,D,20240801,000000,25.4202,25.4202,25.381,25.39,800,0
+DUKZ.US,D,20240802,000000,25.51,25.52,25.5018,25.52,1160,0
+DUKZ.US,D,20240805,000000,25.32,25.34,25.3,25.32,2507,0
+DUKZ.US,D,20240806,000000,25.2851,25.2851,25.26,25.26,5906,0
+DUKZ.US,D,20240807,000000,25.2725,25.2802,25.2,25.2,5084,0
+DUKZ.US,D,20240808,000000,25.25,25.25,25.2428,25.2428,200,0
+DUKZ.US,D,20240809,000000,25.3306,25.3306,25.3206,25.3206,416,0
+DUKZ.US,D,20240812,000000,25.31,25.3299,25.31,25.3243,649,0
+DUKZ.US,D,20240813,000000,25.4,25.46,25.4,25.4499,600,0
+DUKZ.US,D,20240814,000000,25.52,25.52,25.5093,25.5093,755,0
+DUKZ.US,D,20240815,000000,25.4591,25.48,25.45,25.4651,806,0
+DUKZ.US,D,20240816,000000,25.4975,25.54,25.4975,25.5399,1410,0
+DUKZ.US,D,20240819,000000,25.57,25.5898,25.57,25.5898,400,0
+DUKZ.US,D,20240820,000000,25.622,25.6399,25.622,25.6399,200,0
+DUKZ.US,D,20240821,000000,25.67,25.73,25.6563,25.6902,14800,0
+DUKZ.US,D,20240822,000000,25.61,25.61,25.5877,25.5877,500,0
+DUKZ.US,D,20240823,000000,25.72,25.75,25.71,25.7493,500,0
+DUKZ.US,D,20240826,000000,25.75,25.75,25.7132,25.7132,5212,0
+DUKZ.US,D,20240827,000000,25.7,25.71,25.68,25.71,4102,0
+DUKZ.US,D,20240828,000000,25.7099,25.7194,25.6798,25.6798,900,0
+DUKZ.US,D,20240829,000000,25.69,25.78,25.63,25.6798,900,0
+DUKZ.US,D,20240830,000000,25.71,25.71,25.635,25.6369,1723,0
+DUKZ.US,D,20240903,000000,25.75,25.75,25.65,25.651,938,0
+DUKZ.US,D,20240904,000000,25.73,25.76,25.73,25.7592,1567,0
+DUKZ.US,D,20240905,000000,25.76,25.76,25.725,25.7379,1043,0
+DUKZ.US,D,20240906,000000,25.77,25.79,25.7143,25.7143,906,0
+DUKZ.US,D,20240909,000000,25.7494,25.79,25.7494,25.7798,1829,0
+DUKZ.US,D,20240910,000000,25.79,25.8397,25.7827,25.8397,437,0
+DUKZ.US,D,20240911,000000,25.849,25.88,25.8427,25.8739,801,0
+DUKZ.US,D,20240912,000000,25.845,25.88,25.845,25.8788,1923,0
+DUKZ.US,D,20240913,000000,25.94,25.955,25.935,25.9462,600,0
+DUKZ.US,D,20240916,000000,25.9901,26.05,25.9901,26.0442,13696,0
+DUKZ.US,D,20240917,000000,26.05,26.0501,26.02,26.0296,4600,0
+DUKZ.US,D,20240918,000000,25.9602,26.08,25.9602,25.98,44061,0
+DUKZ.US,D,20240919,000000,25.99,26.0141,25.98,26.0141,19213,0
+DUKZ.US,D,20240920,000000,25.96,26.0101,25.96,26,1061,0
+DUKZ.US,D,20240923,000000,25.96,26.02,25.96,26.01,2452,0
+DUKZ.US,D,20240924,000000,25.97,26.0499,25.97,26.0401,1400,0
+DUKZ.US,D,20240925,000000,26,26,25.9598,25.9598,1660,0
+DUKZ.US,D,20240926,000000,26,26.01,25.9444,25.9997,3852,0
+DUKZ.US,D,20240927,000000,26.05,26.06,26.045,26.0489,4057,0
+DUKZ.US,D,20240930,000000,26.05,26.05,25.99,26.02,6881,0
+DUKZ.US,D,20241001,000000,26.15,26.15,26.0641,26.0706,11696,0
+DUKZ.US,D,20241002,000000,25.991,26.0392,25.991,26.0392,100,0
+DUKZ.US,D,20241003,000000,25.9999,25.9999,25.95,25.95,462,0
+DUKZ.US,D,20241004,000000,25.98,25.98,25.84,25.87,9473,0
+DUKZ.US,D,20241007,000000,25.71,25.715,25.6773,25.6919,4868,0
+DUKZ.US,D,20241008,000000,25.72,25.73,25.7199,25.73,454,0
+DUKZ.US,D,20241009,000000,25.75,25.75,25.72,25.73,1394,0
+DUKZ.US,D,20241010,000000,25.7,25.705,25.68,25.7044,4266,0
+DUKZ.US,D,20241011,000000,25.77,25.7837,25.73,25.7837,1441,0
+DUKZ.US,D,20241014,000000,25.76,25.792,25.76,25.792,240,0
+DUKZ.US,D,20241015,000000,25.84,25.84,25.81,25.83,3831,0
+DUKZ.US,D,20241016,000000,25.86,25.89,25.8599,25.88,4632,0
+DUKZ.US,D,20241017,000000,25.7917,25.8,25.79,25.7938,769,0
+DUKZ.US,D,20241018,000000,25.8342,25.84,25.82,25.83,1920,0
+DUKZ.US,D,20241021,000000,25.73,25.73,25.6896,25.6896,1091,0
+DUKZ.US,D,20241022,000000,25.675,25.69,25.675,25.6895,626,0
+DUKZ.US,D,20241023,000000,25.61,25.61,25.5853,25.5853,400,0
+DUKZ.US,D,20241024,000000,25.62,25.65,25.62,25.65,1400,0
+DUKZ.US,D,20241025,000000,25.73,25.73,25.61,25.62,2262,0
+DUKZ.US,D,20241028,000000,25.65,25.6501,25.64,25.65,1801,0
+DUKZ.US,D,20241029,000000,25.57,25.65,25.57,25.65,10614,0
+DUKZ.US,D,20241030,000000,25.65,25.65,25.6065,25.6065,1256,0
+DUKZ.US,D,20241031,000000,25.54,25.5701,25.54,25.5468,1952,0
+DUKZ.US,D,20241101,000000,25.5677,25.5677,25.51,25.52,543,0
+DUKZ.US,D,20241104,000000,25.59,25.6,25.585,25.5863,1966,0
+DUKZ.US,D,20241105,000000,25.51,25.56,25.5,25.5559,4349,0
+DUKZ.US,D,20241106,000000,25.5099,25.59,25.5099,25.5652,2395,0
+DUKZ.US,D,20241107,000000,25.6,25.68,25.6,25.65,7170,0
+DUKZ.US,D,20241108,000000,25.73,25.77,25.71,25.77,2843,0
+DUKZ.US,D,20241111,000000,25.755,25.7689,25.755,25.7689,325,0
+DUKZ.US,D,20241112,000000,25.725,25.725,25.664,25.664,641,0
+DUKZ.US,D,20241113,000000,25.7069,25.7069,25.6413,25.6481,9932,0
+DUKZ.US,D,20241114,000000,25.635,25.635,25.6054,25.6054,200,0
+DUKZ.US,D,20241115,000000,25.56,25.6049,25.56,25.6049,11906,0
+DUKZ.US,D,20241118,000000,25.61,25.65,25.61,25.6354,9914,0
+DUKZ.US,D,20241119,000000,25.6305,25.69,25.6305,25.69,300,0
+DUKZ.US,D,20241120,000000,25.665,25.6719,25.665,25.6719,295,0
+DUKZ.US,D,20241121,000000,25.7296,25.75,25.695,25.695,7136,0
+DUKZ.US,D,20241122,000000,25.72,25.73,25.72,25.725,1765,0
+DUKZ.US,D,20241125,000000,25.79,25.81,25.77,25.8,3944,0
+DUKZ.US,D,20241126,000000,25.83,25.83,25.79,25.8,4973,0
+DUKZ.US,D,20241127,000000,25.8123,25.8306,25.8123,25.8306,994,0
+DUKZ.US,D,20241129,000000,25.89,25.9,25.8899,25.9,614,0
+DUKZ.US,D,20241202,000000,25.89,26.05,25.8899,25.8914,1719,0
+DUKZ.US,D,20241203,000000,25.9,25.9,25.86,25.86,1775,0
+DUKZ.US,D,20241204,000000,25.8922,25.9201,25.8922,25.9201,1518,0
+DUKZ.US,D,20241205,000000,25.66,25.66,25.63,25.63,4766,0
+DUKZ.US,D,20241206,000000,25.68,25.75,25.6601,25.69,2909,0
+DUKZ.US,D,20241209,000000,25.67,25.67,25.65,25.65,437,0
+DUKZ.US,D,20241210,000000,25.63,25.63,25.6,25.6001,1351,0
+DUKZ.US,D,20241211,000000,25.64,25.64,25.6,25.6,512,0
+DUKZ.US,D,20241212,000000,25.59,25.5901,25.5574,25.5574,402,0
+DUKZ.US,D,20241213,000000,25.5139,25.52,25.5139,25.52,223,0
+DUKZ.US,D,20241216,000000,25.555,25.555,25.5487,25.5487,216,0
+DUKZ.US,D,20241217,000000,25.52,25.52,25.5075,25.5075,373,0
+DUKZ.US,D,20241218,000000,25.48,25.49,25.3013,25.3013,683,0
+DUKZ.US,D,20241219,000000,25.24,25.2428,25.2,25.2,2189,0
+DUKZ.US,D,20241220,000000,25.2698,25.33,25.2698,25.33,3275,0
+DUKZ.US,D,20241223,000000,25.27,25.2833,25.27,25.27,2225,0
+DUKZ.US,D,20241224,000000,25.31,25.32,25.31,25.32,502,0
+DUKZ.US,D,20241226,000000,25.32,25.3601,25.32,25.3601,400,0
+DUKZ.US,D,20241227,000000,25.3,25.31,25.27,25.27,618,0
+DUKZ.US,D,20241230,000000,25.27,25.3,25.27,25.2912,618,0
+DUKZ.US,D,20241231,000000,25.3,25.3028,25.26,25.26,781,0
+DUKZ.US,D,20250102,000000,25.32,25.3201,25.29,25.29,849,0
+DUKZ.US,D,20250103,000000,25.37,25.54,25.33,25.3604,15482,0
+DUKZ.US,D,20250106,000000,25.39,25.4,25.3867,25.4,568,0
+DUKZ.US,D,20250107,000000,25.28,25.28,25.27,25.2742,1099,0
+DUKZ.US,D,20250108,000000,25.21,25.26,25.2067,25.26,2401,0
+DUKZ.US,D,20250110,000000,25.17,25.17,25.12,25.12,4074,0
+DUKZ.US,D,20250113,000000,25.0516,25.07,25.0157,25.06,1511,0
+DUKZ.US,D,20250114,000000,25.09,25.1,25.06,25.1,11087,0
+DUKZ.US,D,20250115,000000,25.145,25.1667,25.145,25.1667,1449,0
+DUKZ.US,D,20250116,000000,25.17,25.21,25.17,25.19,6006,0
+DUKZ.US,D,20250117,000000,25.233,25.24,25.22,25.22,2913,0
+DUKZ.US,D,20250121,000000,25.28,25.28,25.2698,25.2698,883,0
+DUKZ.US,D,20250122,000000,25.2501,25.27,25.2501,25.27,2553,0
+DUKZ.US,D,20250123,000000,25.245,25.2767,25.245,25.2767,500,0
+DUKZ.US,D,20250124,000000,25.3,25.3235,25.3,25.31,6856,0
+DUKZ.US,D,20250127,000000,25.2799,25.3,25.27,25.3,4800,0
+DUKZ.US,D,20250128,000000,25.288,25.288,25.26,25.2788,3551,0
+DUKZ.US,D,20250129,000000,25.2701,25.2701,25.23,25.24,2640,0
+DUKZ.US,D,20250130,000000,25.3135,25.35,25.3135,25.33,7825,0
+DUKZ.US,D,20250131,000000,25.325,25.33,25.26,25.26,2736,0
+DUKZ.US,D,20250203,000000,25.17,25.23,25.16,25.22,5460,0
+DUKZ.US,D,20250204,000000,25.2439,25.28,25.2439,25.28,4314,0
+DUKZ.US,D,20250205,000000,25.2,25.27,25.2,25.27,3766,0
+DUKZ.US,D,20250206,000000,25.24,25.24,25.23,25.23,2614,0
+DUKZ.US,D,20250207,000000,25.2,25.24,25.16,25.17,6060,0
+DUKZ.US,D,20250210,000000,25.2399,25.2399,25.225,25.23,2474,0
+DUKZ.US,D,20250211,000000,25.17,25.17,25.15,25.15,5314,0
+DUKZ.US,D,20250212,000000,25.06,25.1145,25.0413,25.1145,8436,0
+DUKZ.US,D,20250213,000000,25.19,25.22,25.19,25.22,781,0
+DUKZ.US,D,20250214,000000,25.2762,25.2797,25.275,25.2797,1201,0
+DUKZ.US,D,20250218,000000,25.2634,25.27,25.25,25.27,5176,0
+DUKZ.US,D,20250219,000000,25.22,25.25,25.22,25.25,603,0
+DUKZ.US,D,20250220,000000,25.21,25.2399,25.21,25.2399,759,0
+DUKZ.US,D,20250221,000000,25.26,25.26,25.2199,25.24,4792,0
+DUKZ.US,D,20250224,000000,25.2,25.23,25.2,25.23,1037,0
+DUKZ.US,D,20250225,000000,25.24,25.35,25.2399,25.27,5750,0
+DUKZ.US,D,20250226,000000,25.3032,25.31,25.3,25.31,1055,0
+DUKZ.US,D,20250227,000000,25.26,25.26,25.2104,25.2104,551,0
+DUKZ.US,D,20250228,000000,25.2632,25.3082,25.2525,25.3082,3743,0
+DUKZ.US,D,20250303,000000,25.31,25.42,25.2768,25.3,859,0
+DUKZ.US,D,20250304,000000,25.23,25.23,25.17,25.17,9009,0
+DUKZ.US,D,20250305,000000,25.14,25.14,25.08,25.08,2440,0
+DUKZ.US,D,20250306,000000,25.0086,25.0086,24.98,24.98,1535,0
+DUKZ.US,D,20250307,000000,25.03,25.03,24.9741,24.9741,6974,0
+DUKZ.US,D,20250310,000000,24.9823,24.9823,24.9372,24.9372,311,0
+DUKZ.US,D,20250311,000000,24.89,24.8901,24.8705,24.8705,487,0
+DUKZ.US,D,20250312,000000,24.841,24.91,24.8218,24.8218,500,0
+DUKZ.US,D,20250313,000000,24.7765,24.8631,24.7765,24.8631,893,0
+DUKZ.US,D,20250314,000000,24.83,24.88,24.83,24.875,2267,0
+DUKZ.US,D,20250317,000000,24.92,24.9306,24.9051,24.9051,1157,0
+DUKZ.US,D,20250318,000000,24.875,24.96,24.875,24.9204,1643,0
+DUKZ.US,D,20250319,000000,24.885,24.9899,24.885,24.9899,247,0
+DUKZ.US,D,20250320,000000,25.06,25.06,24.9895,24.9895,405,0
+DUKZ.US,D,20250321,000000,24.9999,24.9999,24.9382,24.9382,380,0
+DUKZ.US,D,20250324,000000,24.88,24.88,24.8598,24.8598,2063,0
+DUKZ.US,D,20250325,000000,24.89,24.8954,24.8752,24.8752,656,0
+DUKZ.US,D,20250326,000000,24.81,24.81,24.7877,24.7877,200,0
+DUKZ.US,D,20250327,000000,24.77,24.77,24.7501,24.7501,493,0
+DUKZ.US,D,20250328,000000,24.86,24.86,24.8418,24.8495,700,0
+DUKZ.US,D,20250401,000000,25.0072,25.0099,24.9963,24.9963,404,0
+DUKZ.US,D,20250402,000000,25.01,25.02,24.9477,24.9815,675,0
+DUKZ.US,D,20250403,000000,25.02,25.03,24.9872,24.9872,838,0
+DUKZ.US,D,20250404,000000,24.89,24.8901,24.8013,24.8013,10400,0
+DUKZ.US,D,20250407,000000,24.46,24.6101,24.4156,24.4156,1232,0
+DUKZ.US,D,20250408,000000,24.43,24.43,24.24,24.2406,133036,0
+DUKZ.US,D,20250409,000000,24.09,24.3404,24.09,24.3404,1255,0
+DUKZ.US,D,20250410,000000,24.33,24.3301,24.25,24.2701,10678,0
+DUKZ.US,D,20250411,000000,24.209,24.2867,24.209,24.2867,372,0
+DUKZ.US,D,20250414,000000,24.36,24.36,24.3321,24.3321,402,0
+DUKZ.US,D,20250415,000000,24.335,24.3395,24.32,24.3252,444,0
+DUKZ.US,D,20250416,000000,24.345,24.3561,24.23,24.3561,500,0
+DUKZ.US,D,20250417,000000,24.3666,24.3666,24.3612,24.3612,208,0
+DUKZ.US,D,20250421,000000,24.365,24.365,24.3407,24.3407,214,0
+DUKZ.US,D,20250422,000000,24.365,24.3736,24.3368,24.3368,7205,0
+DUKZ.US,D,20250424,000000,24.43,24.43,24.3818,24.415,11615,0
+DUKZ.US,D,20250425,000000,24.4215,24.435,24.4215,24.435,250,0
+DUKZ.US,D,20250428,000000,24.47,24.47,24.4649,24.4649,405,0
+DUKZ.US,D,20250429,000000,24.505,24.505,24.5036,24.5036,200,0
+DUKZ.US,D,20250430,000000,24.415,24.4773,24.415,24.4773,200,0
+DUKZ.US,D,20250501,000000,24.49,24.49,24.4541,24.4541,200,0
+DUKZ.US,D,20250502,000000,24.5391,24.5391,24.5033,24.5033,200,0
+DUKZ.US,D,20250505,000000,24.3714,24.3738,24.3714,24.3738,269,0
+DUKZ.US,D,20250506,000000,24.32,24.4036,24.32,24.4036,300,0
+DUKZ.US,D,20250507,000000,24.48,24.48,24.435,24.4353,494,0
+DUKZ.US,D,20250508,000000,24.42,24.42,24.4145,24.4145,236,0
+DUKZ.US,D,20250509,000000,24.45,24.47,24.41,24.4152,1487,0
+DUKZ.US,D,20250512,000000,24.515,24.53,24.5041,24.5041,2450,0
+DUKZ.US,D,20250513,000000,24.53,24.5452,24.53,24.5452,352,0
+DUKZ.US,D,20250514,000000,24.53,24.53,24.4849,24.4849,1954,0
+DUKZ.US,D,20250515,000000,24.53,24.5638,24.53,24.5638,400,0
+DUKZ.US,D,20250516,000000,24.57,24.61,24.57,24.6059,320,0
+DUKZ.US,D,20250519,000000,24.569,24.6212,24.569,24.6212,235,0
+DUKZ.US,D,20250520,000000,24.61,24.61,24.5755,24.5755,500,0
+DUKZ.US,D,20250521,000000,24.54,24.54,24.4003,24.4003,416,0
+DUKZ.US,D,20250522,000000,24.42,24.4253,24.4199,24.4253,420,0
+DUKZ.US,D,20250523,000000,24.43,24.4621,24.4,24.4621,289174,0
+DUKZ.US,D,20250527,000000,24.535,24.572,24.535,24.572,322,0
+DUKZ.US,D,20250528,000000,24.5425,24.5425,24.5232,24.5232,308,0
+DUKZ.US,D,20250529,000000,24.5825,24.72,24.54,24.5649,3388,0
+DUKZ.US,D,20250530,000000,24.5599,24.5742,24.5599,24.5742,366,0
+DUKZ.US,D,20250602,000000,24.58,24.58,24.5617,24.5741,1700,0
+DUKZ.US,D,20250603,000000,24.619,24.63,24.607,24.6142,1426,0
+DUKZ.US,D,20250604,000000,24.67,24.6854,24.67,24.6854,212,0
+DUKZ.US,D,20250605,000000,24.5875,24.5875,24.5795,24.5795,217,0
+DUKZ.US,D,20250606,000000,24.575,24.6,24.55,24.5789,1475,0
+DUKZ.US,D,20250609,000000,24.63,24.63,24.58,24.6296,497,0
+DUKZ.US,D,20250610,000000,24.641,24.67,24.641,24.655,2513,0
+DUKZ.US,D,20250611,000000,24.68,24.68,24.6751,24.6751,276,0
+DUKZ.US,D,20250612,000000,24.71,24.71,24.6898,24.6898,431,0
+DUKZ.US,D,20250613,000000,24.5975,24.5975,24.5757,24.5757,625,0
+DUKZ.US,D,20250616,000000,24.68,24.68,24.65,24.65,1258,0
+DUKZ.US,D,20250617,000000,24.6164,24.63,24.604,24.6063,8391,0
+DUKZ.US,D,20250618,000000,24.67,24.67,24.6259,24.6259,12698,0
+DUKZ.US,D,20250620,000000,24.6699,24.7,24.65,24.6515,1380,0
+DUKZ.US,D,20250623,000000,24.68,24.72,24.6701,24.6957,1717,0
+DUKZ.US,D,20250624,000000,24.76,24.84,24.76,24.8157,2238,0
+DUKZ.US,D,20250625,000000,24.7605,24.7943,24.7605,24.7943,576,0
+DUKZ.US,D,20250626,000000,24.85,24.9,24.825,24.8815,622,0
+DUKZ.US,D,20250627,000000,24.87,24.9,24.867,24.867,2211,0
+DUKZ.US,D,20250630,000000,24.94,24.9556,24.9399,24.9556,406,0
+DUKZ.US,D,20250701,000000,24.969,24.969,24.93,24.9671,695,0
+DUKZ.US,D,20250702,000000,24.9535,25.0052,24.9535,25.0052,246,0
+DUKZ.US,D,20250703,000000,25.05,25.05,25.01,25.0274,479,0
+DUKZ.US,D,20250707,000000,24.93,25.01,24.87,24.875,4775,0
+DUKZ.US,D,20250708,000000,24.8365,24.89,24.8365,24.8649,3437,0
+DUKZ.US,D,20250709,000000,24.89,24.96,24.89,24.9552,931,0
+DUKZ.US,D,20250710,000000,24.91,24.98,24.91,24.9745,641,0
+DUKZ.US,D,20250711,000000,24.9,24.9,24.895,24.895,316,0
+DUKZ.US,D,20250714,000000,24.9191,24.9191,24.9149,24.9149,947,0
+DUKZ.US,D,20250715,000000,24.9141,24.9141,24.85,24.8514,1371,0
+DUKZ.US,D,20250716,000000,24.8701,24.906,24.8701,24.906,2458,0
+DUKZ.US,D,20250717,000000,24.9307,24.9499,24.93,24.9499,356,0
+DUKZ.US,D,20250718,000000,24.96,24.96,24.95,24.9556,518,0
+DUKZ.US,D,20250721,000000,25.01,25.0101,24.994,24.994,479,0
+DUKZ.US,D,20250722,000000,24.9701,25.0352,24.9701,25.0352,4783,0
+DUKZ.US,D,20250723,000000,25.0268,25.03,25.02,25.0218,1023,0
+DUKZ.US,D,20250724,000000,24.98,25.35,24.98,24.9957,2062,0
+DUKZ.US,D,20250725,000000,25.0099,25.0251,24.88,25.0251,555,0
+DUKZ.US,D,20250728,000000,24.98,24.9852,24.98,24.9852,648,0
+DUKZ.US,D,20250729,000000,25.02,25.47,25.02,25.0202,1838,0
+DUKZ.US,D,20250730,000000,25.0134,25.03,24.94,24.9705,7725,0
+DUKZ.US,D,20250731,000000,25.031,25.05,24.9842,24.9842,593,0
+DUKZ.US,D,20250801,000000,24.98,25.0235,24.98,25.0203,1025,0
+DUKZ.US,D,20250804,000000,25.0735,25.63,25.065,25.1108,12170,0
+DUKZ.US,D,20250805,000000,25.0345,25.0345,24.97,25.0223,4525,0
+DUKZ.US,D,20250806,000000,25.05,25.05,25.015,25.02,538,0
+DUKZ.US,D,20250807,000000,25.06,25.07,25.02,25.0307,1178,0
+DUKZ.US,D,20250808,000000,25.02,25.05,25.0199,25.0199,2497,0
+DUKZ.US,D,20250811,000000,25.0556,25.0556,25.0145,25.0145,672,0
+DUKZ.US,D,20250812,000000,25.01,25.1,24.96,25.0901,4738,0
+DUKZ.US,D,20250813,000000,25.1401,25.174,25.1401,25.174,1459,0
+DUKZ.US,D,20250814,000000,25.12,25.12,25.08,25.1094,6642,0
+DUKZ.US,D,20250815,000000,25.1,25.1099,25.09,25.1003,3020,0
+DUKZ.US,D,20250818,000000,25.12,25.12,25.1093,25.1093,515,0
+DUKZ.US,D,20250819,000000,25.1015,25.1015,25.08,25.08,798,0
+DUKZ.US,D,20250820,000000,25.0315,25.68,25.0315,25.0807,1542,0
+DUKZ.US,D,20250821,000000,25.02,25.04,25.02,25.0325,1910,0
+DUKZ.US,D,20250822,000000,25.18,25.2113,25.16,25.2113,564,0
+DUKZ.US,D,20250825,000000,25.2,25.2,25.1601,25.1601,1340,0
+DUKZ.US,D,20250826,000000,25.2,25.2,25.18,25.1962,3083,0
+DUKZ.US,D,20250827,000000,25.17,25.2126,25.17,25.1992,778,0
+DUKZ.US,D,20250828,000000,25.225,25.25,25.21,25.2452,12932,0
+DUKZ.US,D,20250829,000000,25.23,25.23,25.2097,25.2097,983,0
+DUKZ.US,D,20250902,000000,25.1344,25.1592,25.12,25.1592,8255,0
+DUKZ.US,D,20250903,000000,25.2007,25.2044,25.2007,25.2044,493,0
+DUKZ.US,D,20250904,000000,25.25,25.2711,25.245,25.2711,617,0
+DUKZ.US,D,20250905,000000,25.275,25.3004,25.26,25.3004,2875,0
+DUKZ.US,D,20250908,000000,25.3415,25.3711,25.33,25.3711,24427,0
+DUKZ.US,D,20250909,000000,25.3415,25.3581,25.3415,25.3581,549,0
+DUKZ.US,D,20250910,000000,25.42,25.45,25.4148,25.4148,1480,0
+DUKZ.US,D,20250911,000000,25.495,25.5264,25.495,25.5186,4357,0
+DUKZ.US,D,20250912,000000,25.44,25.49,25.44,25.49,917,0
+DUKZ.US,D,20250915,000000,25.535,25.5799,25.535,25.5506,1742,0
+DUKZ.US,D,20250916,000000,25.53,25.5701,25.53,25.5701,865,0
+DUKZ.US,D,20250917,000000,25.6,25.64,25.5448,25.55,1324,0
+DUKZ.US,D,20250918,000000,25.52,25.57,25.52,25.5427,5522,0
+DUKZ.US,D,20250919,000000,25.5235,25.5351,25.5,25.5351,16533,0
+DUKZ.US,D,20250922,000000,25.4905,25.5344,25.4905,25.5344,2225,0
+DUKZ.US,D,20250923,000000,25.5699,25.5699,25.51,25.5409,4639,0
+DUKZ.US,D,20250924,000000,25.5,25.53,25.45,25.4668,1660,0
+DUKZ.US,D,20250925,000000,25.44,25.44,25.4,25.4252,819,0
+DUKZ.US,D,20250926,000000,25.39,25.4401,25.39,25.4401,1394,0
+DUKZ.US,D,20250929,000000,25.52,25.5205,25.52,25.5205,109,0
+DUKZ.US,D,20250930,000000,25.55,25.55,25.49,25.4982,2114,0
+DUKZ.US,D,20251001,000000,25.58,25.61,25.55,25.61,18932,0
+DUKZ.US,D,20251002,000000,25.591,25.65,25.591,25.6237,4766,0
+DUKZ.US,D,20251003,000000,25.625,25.6499,25.6106,25.6106,1164,0
+DUKZ.US,D,20251006,000000,25.56,25.61,25.56,25.5755,1637,0
+DUKZ.US,D,20251007,000000,25.48,25.52,25.48,25.5004,782,0
+DUKZ.US,D,20251008,000000,25.5,25.5054,25.5,25.5054,425,0
+DUKZ.US,D,20251009,000000,25.43,25.47,25.43,25.4651,7293,0
+DUKZ.US,D,20251010,000000,25.55,25.55,25.4409,25.4409,2757,0
+DUKZ.US,D,20251013,000000,25.495,25.555,25.475,25.555,988,0
+DUKZ.US,D,20251014,000000,25.54,25.61,25.52,25.5906,13291,0
+DUKZ.US,D,20251015,000000,25.661,25.68,25.6255,25.6255,6473,0
+DUKZ.US,D,20251016,000000,25.635,25.69,25.6297,25.6297,938,0
+DUKZ.US,D,20251017,000000,25.5769,25.6204,25.5769,25.6204,5382,0
+DUKZ.US,D,20251020,000000,25.6501,25.6951,25.6501,25.6951,419,0
+DUKZ.US,D,20251021,000000,25.74,25.74,25.698,25.698,598,0
+DUKZ.US,D,20251022,000000,25.66,25.66,25.61,25.6551,2447,0
+DUKZ.US,D,20251023,000000,25.68,25.68,25.6451,25.6451,1699,0
+DUKZ.US,D,20251024,000000,25.69,25.74,25.67,25.715,3962,0
+DUKZ.US,D,20251027,000000,25.76,25.81,25.7599,25.81,24367,0
+DUKZ.US,D,20251028,000000,25.82,25.82,25.77,25.787,2316,0
+DUKZ.US,D,20251029,000000,25.805,25.84,25.72,25.7205,2832,0
+DUKZ.US,D,20251030,000000,25.6301,25.693,25.62,25.6305,1201,0
+DUKZ.US,D,20251031,000000,25.6562,25.6562,25.61,25.64,5413,0
+DUKZ.US,D,20251103,000000,25.62,25.64,25.58,25.5948,1130,0
+DUKZ.US,D,20251104,000000,25.61,25.61,25.567,25.57,191371,0
+DUKZ.US,D,20251105,000000,25.4307,25.5,25.4307,25.4672,14712,0
+DUKZ.US,D,20251106,000000,25.55,25.55,25.48,25.5004,6197,0
+DUKZ.US,D,20251107,000000,25.48,25.52,25.43,25.4962,5806,0
+DUKZ.US,D,20251110,000000,25.57,25.57,25.5248,25.5447,5819,0
+DUKZ.US,D,20251111,000000,25.53,25.5831,25.53,25.5831,1168,0
+DUKZ.US,D,20251112,000000,25.5301,25.59,25.5301,25.5572,17159,0
+DUKZ.US,D,20251113,000000,25.5193,25.5193,25.4015,25.4048,1212,0
+DUKZ.US,D,20251114,000000,25.39,25.405,25.3553,25.3553,1544,0
+DUKZ.US,D,20251117,000000,25.3928,25.4,25.3356,25.3356,20306,0
+DUKZ.US,D,20251118,000000,25.32,25.4,25.31,25.3548,1952,0
+DUKZ.US,D,20251119,000000,25.363,25.4,25.34,25.3585,3311,0
+DUKZ.US,D,20251120,000000,25.4039,25.4039,25.3549,25.3549,2823,0
+DUKZ.US,D,20251121,000000,25.3705,25.3999,25.3705,25.3999,374,0
+DUKZ.US,D,20251124,000000,25.435,25.4599,25.435,25.4599,1152,0
+DUKZ.US,D,20251125,000000,25.47,25.55,25.47,25.5198,17314,0
+DUKZ.US,D,20251126,000000,25.5052,25.59,25.5052,25.5599,11507,0
+DUKZ.US,D,20251128,000000,25.51,25.5486,25.51,25.5486,422,0
+DUKZ.US,D,20251201,000000,25.49,25.49,25.42,25.448,3158,0
+DUKZ.US,D,20251202,000000,25.44,25.5,25.4301,25.47,8169,0
+DUKZ.US,D,20251203,000000,25.52,25.54,25.4901,25.5132,1972,0
+DUKZ.US,D,20251204,000000,25.44,25.52,25.44,25.4801,8044,0
+DUKZ.US,D,20251205,000000,25.2852,25.2852,25.2599,25.2599,252,0
+DUKZ.US,D,20251208,000000,25.18,25.2399,25.18,25.2198,1238,0
+DUKZ.US,D,20251209,000000,25.215,25.23,25.2096,25.2096,1571,0
+DUKZ.US,D,20251210,000000,25.2313,25.2729,25.2101,25.2729,3324,0
+DUKZ.US,D,20251211,000000,25.2952,25.31,25.2749,25.2749,5520,0
+DUKZ.US,D,20251212,000000,25.24,25.24,25.2083,25.2083,437,0
+DUKZ.US,D,20251215,000000,25.2252,25.2252,25.19,25.195,826,0
+DUKZ.US,D,20251216,000000,25.2048,25.2214,25.18,25.2214,3113,0
+DUKZ.US,D,20251217,000000,25.1801,25.19,25.1641,25.1641,406,0
+DUKZ.US,D,20251218,000000,25.22,25.24,25.22,25.2267,1805,0
+DUKZ.US,D,20251219,000000,25.27,25.28,25.24,25.2641,4152,0
+DUKZ.US,D,20251222,000000,25.309,25.309,25.295,25.2974,1093,0
+DUKZ.US,D,20251223,000000,25.3,25.4,25.2756,25.3042,7156,0
+DUKZ.US,D,20251224,000000,25.36,25.36,25.34,25.3497,556,0
+DUKZ.US,D,20251226,000000,25.39,25.39,25.35,25.37,7902,0
+DUKZ.US,D,20251229,000000,25.29,25.3168,25.29,25.3168,1198,0
+DUKZ.US,D,20251230,000000,25.31,25.31,25.26,25.2941,1619,0
+DUKZ.US,D,20251231,000000,25.24,25.29,25.24,25.28,1478,0
+DUKZ.US,D,20260102,000000,25.285,25.35,25.26,25.35,6241,0
+DUKZ.US,D,20260105,000000,25.3569,25.41,25.3569,25.41,5233,0
+DUKZ.US,D,20260106,000000,25.41,25.46,25.36,25.46,7508,0
+DUKZ.US,D,20260107,000000,25.404,25.4184,25.4,25.4184,832,0
+DUKZ.US,D,20260108,000000,25.396,25.396,25.3863,25.3863,323,0
+DUKZ.US,D,20260109,000000,25.42,25.43,25.416,25.4299,6399,0
+DUKZ.US,D,20260112,000000,25.44,25.48,25.42,25.4749,4348,0
+DUKZ.US,D,20260113,000000,25.5,25.52,25.481,25.493,8761,0
+DUKZ.US,D,20260114,000000,25.49,25.52,25.46,25.5148,2401,0
+DUKZ.US,D,20260115,000000,25.55,25.55,25.5221,25.5221,1646,0
+DUKZ.US,D,20260116,000000,25.49,25.5519,25.49,25.5136,1272,0
+DUKZ.US,D,20260120,000000,25.4317,25.48,25.41,25.4141,3192,0
+DUKZ.US,D,20260121,000000,25.42,25.4927,25.42,25.4927,7200,0
+DUKZ.US,D,20260122,000000,25.53,25.58,25.513,25.52,3283,0
+DUKZ.US,D,20260123,000000,25.5,25.5372,25.5,25.5372,2009,0
+DUKZ.US,D,20260126,000000,25.5999,25.5999,25.5408,25.5504,2553,0
+DUKZ.US,D,20260127,000000,25.56,25.5921,25.5501,25.5921,1221,0
+DUKZ.US,D,20260128,000000,25.56,25.5947,25.55,25.5947,642,0
+DUKZ.US,D,20260129,000000,25.54,25.59,25.5,25.59,9887,0
+DUKZ.US,D,20260130,000000,25.49,25.5389,25.47,25.52,3779,0
+DUKZ.US,D,20260202,000000,25.495,25.54,25.495,25.52,4777,0
+DUKZ.US,D,20260203,000000,25.56,25.56,25.465,25.51,14705,0
+DUKZ.US,D,20260204,000000,25.48,25.48,25.3901,25.48,6634,0
+DUKZ.US,D,20260205,000000,25.31,25.41,25.31,25.3251,3858,0
+DUKZ.US,D,20260206,000000,25.41,25.48,25.4,25.48,5247,0
+DUKZ.US,D,20260209,000000,25.4501,25.54,25.4501,25.5197,10758,0
+DUKZ.US,D,20260210,000000,25.56,25.6,25.54,25.5407,7614,0
+DUKZ.US,D,20260211,000000,25.4701,25.5277,25.4701,25.5277,2465,0
+DUKZ.US,D,20260212,000000,25.61,25.61,25.53,25.5415,1732,0
+DUKZ.US,D,20260213,000000,25.62,25.63,25.6154,25.6154,1399,0
+DUKZ.US,D,20260217,000000,25.615,25.68,25.615,25.68,1319,0
+DUKZ.US,D,20260218,000000,25.69,25.7,25.655,25.67,7823,0

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

@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUNK.US,D,20250916,000000,25.02,25.06,24.99,25.0399,14322,0
+DUNK.US,D,20250917,000000,25.059,25.28,24.94,25.02,36812,0
+DUNK.US,D,20250918,000000,25.24,25.33,25.24,25.2774,119379,0
+DUNK.US,D,20250919,000000,25.36,25.48,25.3299,25.4677,9331,0
+DUNK.US,D,20250922,000000,25.4,25.5615,25.3999,25.5615,3393,0
+DUNK.US,D,20250923,000000,25.63,25.63,25.26,25.29,26225,0
+DUNK.US,D,20250924,000000,25.34,25.42,25.12,25.23,39372,0
+DUNK.US,D,20250925,000000,25.0599,25.0599,24.99,25.0561,3689,0
+DUNK.US,D,20250926,000000,25.185,25.22,25.08,25.2003,5113,0
+DUNK.US,D,20250929,000000,25.3585,25.42,25.2966,25.2966,6065,0
+DUNK.US,D,20250930,000000,25.35,25.42,25.26,25.4028,14297,0
+DUNK.US,D,20251001,000000,25.27,25.4108,25.24,25.3775,10057,0
+DUNK.US,D,20251002,000000,25.39,25.504,25.3699,25.504,15982,0
+DUNK.US,D,20251003,000000,25.53,25.6,25.4335,25.4335,70822,0
+DUNK.US,D,20251006,000000,25.51,25.73,25.431,25.682,12287,0
+DUNK.US,D,20251007,000000,25.677,25.677,25.48,25.5732,1724,0
+DUNK.US,D,20251008,000000,25.83,25.88,25.79,25.8752,38893,0
+DUNK.US,D,20251009,000000,25.87,25.92,25.8153,25.9028,50647,0
+DUNK.US,D,20251010,000000,25.98,25.98,25.154,25.154,12526,0
+DUNK.US,D,20251013,000000,25.48,25.55,25.37,25.4974,13465,0
+DUNK.US,D,20251014,000000,25.25,25.47,25.25,25.2884,1540,0
+DUNK.US,D,20251015,000000,25.4395,25.537,25.2928,25.2928,8174,0
+DUNK.US,D,20251016,000000,25.5,25.52,25.09,25.1247,2338,0
+DUNK.US,D,20251017,000000,25.05,25.23,25.03,25.215,3777,0
+DUNK.US,D,20251020,000000,25.42,25.598,25.37,25.5696,13278,0
+DUNK.US,D,20251021,000000,25.59,25.72,25.59,25.6996,29960,0
+DUNK.US,D,20251022,000000,25.6,25.65,25.34,25.47,3867,0
+DUNK.US,D,20251023,000000,25.64,25.66,25.58,25.6588,3029,0
+DUNK.US,D,20251024,000000,25.8,25.81,25.75,25.7656,10301,0
+DUNK.US,D,20251027,000000,25.9885,26.1747,25.9885,26.1747,10784,0
+DUNK.US,D,20251028,000000,26.3,26.42,26.28,26.2987,15474,0
+DUNK.US,D,20251029,000000,26.26,26.3399,26.23,26.2556,16998,0
+DUNK.US,D,20251030,000000,25.91,26.12,25.91,26.0052,11168,0
+DUNK.US,D,20251031,000000,26.15,26.15,25.92,26.0035,11240,0
+DUNK.US,D,20251103,000000,26.09,26.32,25.9705,26.0341,15142,0
+DUNK.US,D,20251104,000000,25.63,25.89,25.614,25.65,7379,0
+DUNK.US,D,20251105,000000,25.58,25.7,25.52,25.5776,3217,0
+DUNK.US,D,20251106,000000,25.24,25.245,25.06,25.1359,5092,0
+DUNK.US,D,20251107,000000,24.75,25.0765,24.645,25.0765,6173,0
+DUNK.US,D,20251110,000000,25.53,25.56,25.3425,25.552,11625,0
+DUNK.US,D,20251111,000000,25.48,25.6372,25.44,25.5904,4282,0
+DUNK.US,D,20251112,000000,25.67,25.6755,25.53,25.6497,2106,0
+DUNK.US,D,20251113,000000,25.53,25.61,25.21,25.27,39074,0
+DUNK.US,D,20251114,000000,25.009,25.4,24.96,25.2333,11870,0
+DUNK.US,D,20251117,000000,25.17,25.201,24.8875,25.0166,7619,0
+DUNK.US,D,20251118,000000,24.86,24.86,24.5,24.7499,2333,0
+DUNK.US,D,20251119,000000,24.6,24.77,24.53,24.6493,38564,0
+DUNK.US,D,20251120,000000,24.98,24.98,24.08,24.08,46489,0
+DUNK.US,D,20251121,000000,24.09,24.2669,23.8,24.088,10242,0
+DUNK.US,D,20251124,000000,24.28,24.4842,24.28,24.4842,78335,0
+DUNK.US,D,20251125,000000,24.36,24.8,24.36,24.798,44610,0
+DUNK.US,D,20251126,000000,24.85,24.91,24.8,24.8367,38181,0
+DUNK.US,D,20251128,000000,24.94,24.97,24.9,24.9352,2616,0
+DUNK.US,D,20251201,000000,24.89,24.97,24.81,24.8735,26045,0
+DUNK.US,D,20251202,000000,25.05,25.09,25,25.0037,2918,0
+DUNK.US,D,20251203,000000,24.9354,25.0584,24.9354,25.0084,3169,0
+DUNK.US,D,20251204,000000,24.76,24.84,24.73,24.8151,6354,0
+DUNK.US,D,20251205,000000,24.9225,25.03,24.92,24.953,6391,0
+DUNK.US,D,20251208,000000,24.9705,24.9705,24.73,24.785,29718,0
+DUNK.US,D,20251209,000000,24.8019,24.82,24.7325,24.7393,3609,0
+DUNK.US,D,20251210,000000,24.56,24.68,24.42,24.5424,1940,0
+DUNK.US,D,20251211,000000,24.54,24.78,24.54,24.7212,2970,0
+DUNK.US,D,20251212,000000,24.73,24.73,24.5,24.5714,6440,0
+DUNK.US,D,20251215,000000,24.2011,24.28,24.16,24.2114,4526,0
+DUNK.US,D,20251216,000000,24.185,24.3295,24.1,24.3,12222,0
+DUNK.US,D,20251217,000000,24.3,24.35,24.0489,24.0489,5319,0
+DUNK.US,D,20251218,000000,24.32,24.4825,24.32,24.4097,2687,0
+DUNK.US,D,20251219,000000,24.518,24.63,24.49,24.5894,2212,0
+DUNK.US,D,20251222,000000,24.69,24.81,24.67,24.81,7946,0
+DUNK.US,D,20251223,000000,24.78,24.85,24.715,24.8456,21878,0
+DUNK.US,D,20251224,000000,24.75,24.8334,24.75,24.8334,1076,0
+DUNK.US,D,20251226,000000,24.8,24.8648,24.8,24.8648,7862,0
+DUNK.US,D,20251229,000000,24.83,24.83,24.75,24.7986,1735,0
+DUNK.US,D,20251230,000000,24.77,24.8299,24.77,24.8033,4374,0
+DUNK.US,D,20251231,000000,24.73,24.73,24.57,24.61,9709,0
+DUNK.US,D,20260102,000000,24.4625,24.74,24.19,24.265,3146,0
+DUNK.US,D,20260105,000000,24.47,24.54,24.32,24.4227,2938,0
+DUNK.US,D,20260106,000000,24.5493,24.8199,24.5493,24.8199,5577,0
+DUNK.US,D,20260107,000000,24.91,25.13,24.8601,24.9452,8038,0
+DUNK.US,D,20260108,000000,24.79,24.84,24.69,24.7238,30189,0
+DUNK.US,D,20260109,000000,24.58,24.71,24.46,24.5436,13934,0
+DUNK.US,D,20260112,000000,24.3897,24.51,24.3897,24.46,12808,0
+DUNK.US,D,20260113,000000,24.28,24.41,23.96,24.0477,22185,0
+DUNK.US,D,20260114,000000,23.82,23.82,23.62,23.7198,21020,0
+DUNK.US,D,20260115,000000,23.8,23.81,23.5,23.562,13663,0
+DUNK.US,D,20260116,000000,23.55,23.63,23.4625,23.489,35567,0
+DUNK.US,D,20260120,000000,23.13,23.21,23.06,23.0854,12030,0
+DUNK.US,D,20260121,000000,23.12,23.28,23,23.2024,10426,0
+DUNK.US,D,20260122,000000,23.4591,23.55,23.38,23.5188,9177,0
+DUNK.US,D,20260123,000000,23.73,23.815,23.58,23.735,53761,0
+DUNK.US,D,20260126,000000,23.84,23.999,23.785,23.9009,6244,0
+DUNK.US,D,20260127,000000,23.845,23.9,23.774,23.8952,4094,0
+DUNK.US,D,20260128,000000,24.06,24.09,23.82,23.89,26627,0
+DUNK.US,D,20260129,000000,23.2702,23.56,23.025,23.385,23881,0
+DUNK.US,D,20260130,000000,23.43,23.43,23.2097,23.2097,4503,0
+DUNK.US,D,20260202,000000,23.3,23.47,23.26,23.2645,15476,0
+DUNK.US,D,20260203,000000,22.74,23.19,22.33,22.495,73630,0
+DUNK.US,D,20260204,000000,22,22.39,22,22.2,10163,0
+DUNK.US,D,20260205,000000,21.83,21.88,21.3901,21.4307,9087,0
+DUNK.US,D,20260206,000000,21.6,21.6266,21.3,21.6266,12256,0
+DUNK.US,D,20260209,000000,21.64,21.89,21.6,21.8406,9103,0
+DUNK.US,D,20260210,000000,21.9099,22.1399,21.85,21.85,23758,0
+DUNK.US,D,20260211,000000,22.03,22.03,21.43,21.45,7506,0
+DUNK.US,D,20260212,000000,21.46,21.46,21.01,21.17,6565,0
+DUNK.US,D,20260213,000000,21.23,21.38,21.035,21.19,11060,0
+DUNK.US,D,20260217,000000,21.22,21.22,20.89,21.1,44830,0
+DUNK.US,D,20260218,000000,21.29,21.47,21.29,21.4,10901,0

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

@@ -0,0 +1,1214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DV.US,D,20210421,000000,35,38.28,33.04,36,10062300,0
+DV.US,D,20210422,000000,35.04,37.5,34.21,35.77,993963,0
+DV.US,D,20210423,000000,35.01,35.65,33.2006,34.24,916660,0
+DV.US,D,20210426,000000,34.4,35.3403,34.09,34.86,342602,0
+DV.US,D,20210427,000000,35.31,35.5129,34.17,34.59,208054,0
+DV.US,D,20210428,000000,34.3,34.895,34.01,34.24,339252,0
+DV.US,D,20210429,000000,34.26,34.4971,31.43,34.27,534408,0
+DV.US,D,20210430,000000,33.59,35.48,33.32,35.21,702321,0
+DV.US,D,20210503,000000,35.63,36.925,35.5405,35.76,198275,0
+DV.US,D,20210504,000000,35.53,35.75,34.08,34.63,239249,0
+DV.US,D,20210505,000000,34.09,34.81,34.09,34.56,80373,0
+DV.US,D,20210506,000000,34.65,34.7,34,34.21,340702,0
+DV.US,D,20210507,000000,34,36.6,34,36.42,296241,0
+DV.US,D,20210510,000000,36.42,36.97,32.07,32.98,460081,0
+DV.US,D,20210511,000000,32.77,35.66,31.5,33.94,466991,0
+DV.US,D,20210512,000000,33.84,34.25,32.93,33.53,230773,0
+DV.US,D,20210513,000000,33.59,33.655,28.52,29.71,626368,0
+DV.US,D,20210514,000000,30.34,31.6173,30.06,30.86,533463,0
+DV.US,D,20210517,000000,30.38,31.08,29.025,29.82,442430,0
+DV.US,D,20210518,000000,29.54,30.3,28.67,28.7,417252,0
+DV.US,D,20210519,000000,28.5,28.96,27.16,27.33,787560,0
+DV.US,D,20210520,000000,27.49,30.54,27.49,29.79,516653,0
+DV.US,D,20210521,000000,30.24,32.55,30.091,32.2,418111,0
+DV.US,D,20210524,000000,32.51,33.2,30.75,33.01,266891,0
+DV.US,D,20210525,000000,33.07,34.99,33.07,34.8,449924,0
+DV.US,D,20210526,000000,34.83,36.35,31.325,35.08,704651,0
+DV.US,D,20210527,000000,34.95,37.22,34.43,36.72,324174,0
+DV.US,D,20210528,000000,37,37.05,36.15,36.89,463352,0
+DV.US,D,20210601,000000,36.97,36.97,34.55,34.84,211780,0
+DV.US,D,20210602,000000,35.1,36.99,35.1,36.65,384982,0
+DV.US,D,20210603,000000,36.24,36.6,34.57,34.69,242603,0
+DV.US,D,20210604,000000,35,35.9899,34.94,35.22,184697,0
+DV.US,D,20210607,000000,35.49,35.86,35.08,35.15,175903,0
+DV.US,D,20210608,000000,35.06,35.68,34.69,35.08,235639,0
+DV.US,D,20210609,000000,35.25,39.24,35.07,35.73,966187,0
+DV.US,D,20210610,000000,35.97,36.28,33.51,34.31,406513,0
+DV.US,D,20210611,000000,34.42,36.15,34.08,36,407464,0
+DV.US,D,20210614,000000,36.29,38.385,36,37.49,712471,0
+DV.US,D,20210615,000000,37.25,37.25,35.12,35.29,287109,0
+DV.US,D,20210616,000000,35.17,36.07,34.12,34.74,315192,0
+DV.US,D,20210617,000000,34.41,35.91,34.24,35.62,268779,0
+DV.US,D,20210618,000000,35.58,38.8666,35.33,38.65,506822,0
+DV.US,D,20210621,000000,39,41.5,38.5,39.08,639251,0
+DV.US,D,20210622,000000,38.98,41.45,38.98,40.93,575677,0
+DV.US,D,20210623,000000,41.38,43.869,41.03,43.08,737349,0
+DV.US,D,20210624,000000,43.3,43.7602,39.0201,41.96,900799,0
+DV.US,D,20210625,000000,42.02,44.24,41.1031,43.52,1390681,0
+DV.US,D,20210628,000000,43.53,45.81,43.41,43.99,532432,0
+DV.US,D,20210629,000000,44.29,48.42,43.81,47.06,543317,0
+DV.US,D,20210630,000000,46.79,47.68,42.32,42.34,948533,0
+DV.US,D,20210701,000000,42.06,43.19,41.16,41.46,594055,0
+DV.US,D,20210702,000000,41.89,42.89,39.43,39.48,334437,0
+DV.US,D,20210706,000000,39.43,39.8446,38.09,38.13,281878,0
+DV.US,D,20210707,000000,38.2,39.13,37.5762,38.02,219328,0
+DV.US,D,20210708,000000,36.89,39.24,36.24,39.12,226479,0
+DV.US,D,20210709,000000,39.46,40.53,38.5,40.21,236897,0
+DV.US,D,20210712,000000,40.06,40.6,38.31,39.62,242770,0
+DV.US,D,20210713,000000,39.71,40.71,37.88,37.97,259486,0
+DV.US,D,20210714,000000,38.18,38.47,34.16,36.11,724377,0
+DV.US,D,20210715,000000,36.25,36.25,33.49,34.56,474988,0
+DV.US,D,20210716,000000,35.13,36.66,34.92,35.99,470169,0
+DV.US,D,20210719,000000,35.17,38.03,34.806,37.7,242833,0
+DV.US,D,20210720,000000,37.8,38.33,37.4186,37.87,184048,0
+DV.US,D,20210721,000000,37.46,38.33,36.01,36.25,286331,0
+DV.US,D,20210722,000000,36.38,37.27,35.72,36.29,300169,0
+DV.US,D,20210723,000000,37.33,38.65,36.01,36.1,595518,0
+DV.US,D,20210726,000000,36.28,37.27,34,34.51,358532,0
+DV.US,D,20210727,000000,34.75,35.03,32.07,32.65,474473,0
+DV.US,D,20210728,000000,33,35.2,33,34.8,952272,0
+DV.US,D,20210729,000000,35.1,36.5,35.01,35.9,299798,0
+DV.US,D,20210730,000000,34.1,35.69,32.95,34.6,556696,0
+DV.US,D,20210802,000000,34.53,35.26,32.83,34.7,252947,0
+DV.US,D,20210803,000000,34.7,35.06,33.58,34.75,268220,0
+DV.US,D,20210804,000000,34.79,35.7,34.41,35.19,121817,0
+DV.US,D,20210805,000000,35.05,35.7,34.3601,34.69,195636,0
+DV.US,D,20210806,000000,34.29,35.33,33.98,34.15,116858,0
+DV.US,D,20210809,000000,34.18,35.1,33.62,34,166515,0
+DV.US,D,20210810,000000,34.5,35.16,33.18,33.57,144684,0
+DV.US,D,20210811,000000,33.55,33.72,32.21,33.2,129119,0
+DV.US,D,20210812,000000,32.96,34.18,32.75,33.8,172582,0
+DV.US,D,20210813,000000,33.75,33.91,32.84,33.06,197926,0
+DV.US,D,20210816,000000,32.71,32.83,31,31.5,216852,0
+DV.US,D,20210817,000000,31.17,32.451,30.585,31.73,142541,0
+DV.US,D,20210818,000000,31.75,32.23,31.5,31.78,242698,0
+DV.US,D,20210819,000000,31.73,31.97,30.995,31.35,166588,0
+DV.US,D,20210820,000000,31.54,31.99,31.01,31.77,135770,0
+DV.US,D,20210823,000000,31.95,32.28,31.54,31.66,104993,0
+DV.US,D,20210824,000000,31.84,32.51,31.46,31.83,228510,0
+DV.US,D,20210825,000000,31.53,32.6199,31.53,31.92,194663,0
+DV.US,D,20210826,000000,31.9,32.22,31,31.05,148812,0
+DV.US,D,20210827,000000,31,33.96,30.86,33.58,359250,0
+DV.US,D,20210830,000000,34.03,36.6741,34.03,35.24,457784,0
+DV.US,D,20210831,000000,35.32,36.99,35.24,36.33,255431,0
+DV.US,D,20210901,000000,36.07,36.79,35.65,36.58,117498,0
+DV.US,D,20210902,000000,36.4,36.64,35.765,36.31,94411,0
+DV.US,D,20210903,000000,36.69,38.13,36.69,37.41,108838,0
+DV.US,D,20210907,000000,37.2,37.5,35.63,36.75,214242,0
+DV.US,D,20210908,000000,36.21,36.36,35.23,35.83,141301,0
+DV.US,D,20210909,000000,35.68,38.23,35.34,37.16,260118,0
+DV.US,D,20210910,000000,37.18,37.6608,35.96,36,120301,0
+DV.US,D,20210913,000000,36.39,36.47,34.65,35.36,163089,0
+DV.US,D,20210914,000000,35.62,35.62,33.06,33.88,369170,0
+DV.US,D,20210915,000000,33.36,36.36,33.29,36.05,317393,0
+DV.US,D,20210916,000000,35.5,36.19,34.75,36.06,212814,0
+DV.US,D,20210917,000000,36.21,37.84,35.6,37.25,293916,0
+DV.US,D,20210920,000000,35.88,35.88,33.87,34.6,529135,0
+DV.US,D,20210921,000000,34.6,35.91,34.48,35.22,291298,0
+DV.US,D,20210922,000000,35.29,35.775,34.9,34.99,324057,0
+DV.US,D,20210923,000000,35.05,36.58,34.8,36.35,237388,0
+DV.US,D,20210924,000000,35.87,36.1742,35.08,35.63,154466,0
+DV.US,D,20210927,000000,35.26,36.06,34.95,35.72,296690,0
+DV.US,D,20210928,000000,35.01,35.46,33.52,35,885336,0
+DV.US,D,20210929,000000,34.84,35.79,34.64,35.35,718472,0
+DV.US,D,20210930,000000,35.33,35.33,32.87,34.16,375786,0
+DV.US,D,20211001,000000,34.46,35.25,33.84,34.07,420030,0
+DV.US,D,20211004,000000,34.03,34.52,30.85,31.85,761205,0
+DV.US,D,20211005,000000,31.86,33.22,31.84,32.45,244148,0
+DV.US,D,20211006,000000,31.9,32.46,31.12,31.74,159057,0
+DV.US,D,20211007,000000,31.85,33.48,31.81,33.07,199130,0
+DV.US,D,20211008,000000,33.24,34.71,32.645,34.53,430663,0
+DV.US,D,20211011,000000,34.23,34.44,31.28,31.63,597436,0
+DV.US,D,20211012,000000,31.69,32.03,29.83,30.97,513428,0
+DV.US,D,20211013,000000,31.05,31.53,30.32,31.31,263264,0
+DV.US,D,20211014,000000,31.76,32.44,31.1604,32.11,293897,0
+DV.US,D,20211015,000000,32.12,32.23,30.82,31.76,1699135,0
+DV.US,D,20211018,000000,32.01,36.735,32.01,35.36,1577518,0
+DV.US,D,20211019,000000,35.76,37.57,34.61,36.68,644763,0
+DV.US,D,20211020,000000,36.62,36.68,35.25,35.49,545356,0
+DV.US,D,20211021,000000,35.58,36.92,35.58,36.01,361163,0
+DV.US,D,20211022,000000,36.01,36.66,35.33,36.16,606833,0
+DV.US,D,20211025,000000,36.07,36.8999,35.67,36.66,708176,0
+DV.US,D,20211026,000000,37.07,39.05,37.07,38.3,574669,0
+DV.US,D,20211027,000000,38.3,39.88,36.6401,37.18,713478,0
+DV.US,D,20211028,000000,37.14,39.29,36.93,39.18,317724,0
+DV.US,D,20211029,000000,39.14,40.01,38.69,39.53,473292,0
+DV.US,D,20211101,000000,39.66,40.79,38.3,38.39,344172,0
+DV.US,D,20211102,000000,38.3,38.59,36.98,37.47,571355,0
+DV.US,D,20211103,000000,37.13,38.52,35.68,35.86,604733,0
+DV.US,D,20211104,000000,35.22,37.03,34.65,36.08,715489,0
+DV.US,D,20211105,000000,36.02,36.61,33.06,33.17,797518,0
+DV.US,D,20211108,000000,33.49,34.49,32.81,33.68,540691,0
+DV.US,D,20211109,000000,34.11,34.62,33.3,34.24,609885,0
+DV.US,D,20211110,000000,31.74,37.53,31.3,34.9,1049831,0
+DV.US,D,20211111,000000,34.97,35.8989,34.56,34.68,1598736,0
+DV.US,D,20211112,000000,35.09,35.09,33.64,34.82,488885,0
+DV.US,D,20211115,000000,34.8,34.99,33.39,33.74,708120,0
+DV.US,D,20211116,000000,31.25,34.42,30.36,33.14,1283410,0
+DV.US,D,20211117,000000,33.16,33.265,30.8025,32.14,915349,0
+DV.US,D,20211118,000000,33.79,34.82,30.74,31.37,3987221,0
+DV.US,D,20211119,000000,32.02,33.21,31.4,31.53,2321345,0
+DV.US,D,20211122,000000,33.15,33.43,31.42,32.74,2081791,0
+DV.US,D,20211123,000000,32.68,33.14,30.38,31.26,1320935,0
+DV.US,D,20211124,000000,31.27,33.5,30.71,32.99,651124,0
+DV.US,D,20211126,000000,32.19,33.1,32.01,33.05,428980,0
+DV.US,D,20211129,000000,33.17,33.45,32.01,32.17,1170049,0
+DV.US,D,20211130,000000,32.2,32.53,30.35,30.88,944321,0
+DV.US,D,20211201,000000,30.9,31.57,29.49,30.02,1312291,0
+DV.US,D,20211202,000000,30.02,31.54,29.68,31.11,1014613,0
+DV.US,D,20211203,000000,31.25,31.34,29.5,31.13,1065755,0
+DV.US,D,20211206,000000,30.75,32.13,30.045,31.4,1095170,0
+DV.US,D,20211207,000000,32.18,33.015,31.68,32.13,1042214,0
+DV.US,D,20211208,000000,32.15,33.21,31.55,32.38,1666880,0
+DV.US,D,20211209,000000,32.32,33.14,31.33,31.5,748817,0
+DV.US,D,20211210,000000,31.54,32.39,31.12,31.39,1547664,0
+DV.US,D,20211213,000000,31.35,33.01,31.15,31.56,1167814,0
+DV.US,D,20211214,000000,30.75,31.515,30.19,30.98,2188231,0
+DV.US,D,20211215,000000,30.79,32.44,30.57,32.15,1974349,0
+DV.US,D,20211216,000000,32.08,32.43,30.42,30.53,2286719,0
+DV.US,D,20211217,000000,30.26,31.71,29.12,31.15,3443133,0
+DV.US,D,20211220,000000,30.47,31.42,30.22,30.64,1593207,0
+DV.US,D,20211221,000000,30.8,31.62,30.01,30.98,1793800,0
+DV.US,D,20211222,000000,31.02,32.17,30.8012,32.16,1141051,0
+DV.US,D,20211223,000000,32.06,32.85,31.41,32.76,745882,0
+DV.US,D,20211227,000000,32.78,33.73,32.58,33.66,473639,0
+DV.US,D,20211228,000000,33.7,33.89,32.46,33.33,593229,0
+DV.US,D,20211229,000000,33.33,33.33,32.38,32.91,712667,0
+DV.US,D,20211230,000000,32.8,33.635,32.8,33.28,1131386,0
+DV.US,D,20211231,000000,33.38,33.9,33.19,33.28,448290,0
+DV.US,D,20220103,000000,33.26,33.6113,32.3,32.78,500468,0
+DV.US,D,20220104,000000,32.49,32.77,30.56,31.06,1662918,0
+DV.US,D,20220105,000000,30.83,31.2,29.185,29.62,957946,0
+DV.US,D,20220106,000000,29.18,30.65,28.61,28.76,928414,0
+DV.US,D,20220107,000000,28.77,29.35,27.42,27.42,998112,0
+DV.US,D,20220110,000000,27.21,27.73,25.8,27.62,1108519,0
+DV.US,D,20220111,000000,27.54,29.29,27.41,29.15,912488,0
+DV.US,D,20220112,000000,29.14,29.4376,27.43,27.77,407932,0
+DV.US,D,20220113,000000,27.5,28.28,26.43,26.61,805156,0
+DV.US,D,20220114,000000,26.24,27,25.29,25.77,773869,0
+DV.US,D,20220118,000000,25.05,25.98,24.2,24.36,732748,0
+DV.US,D,20220119,000000,24.15,25.205,23.84,24.2,968759,0
+DV.US,D,20220120,000000,24.63,25.48,24.48,24.72,622833,0
+DV.US,D,20220121,000000,24.39,24.75,22.71,23.05,1009395,0
+DV.US,D,20220124,000000,22.56,24.65,21.94,24.38,1106755,0
+DV.US,D,20220125,000000,23.76,24.28,22.71,23.67,766790,0
+DV.US,D,20220126,000000,24.3,24.85,23,23.06,581039,0
+DV.US,D,20220127,000000,23.54,24.58,23.11,23.5,738008,0
+DV.US,D,20220128,000000,23.68,24.55,23.08,24.38,786445,0
+DV.US,D,20220131,000000,24.53,28.15,24.42,27.66,1289528,0
+DV.US,D,20220201,000000,27.77,28.81,27.59,27.98,732417,0
+DV.US,D,20220202,000000,28.35,28.35,27.08,27.23,728151,0
+DV.US,D,20220203,000000,25.53,26.04,24.69,25.35,1872666,0
+DV.US,D,20220204,000000,25.65,27.03,25.36,26.81,813044,0
+DV.US,D,20220207,000000,26.77,27.55,26.07,26.8,427399,0
+DV.US,D,20220208,000000,26.6,27.9,26.28,27.88,531036,0
+DV.US,D,20220209,000000,28.12,29.6,27.92,28.99,679551,0
+DV.US,D,20220210,000000,27.93,29.51,27.26,28.02,420082,0
+DV.US,D,20220211,000000,28.22,28.87,26.9,27.06,332069,0
+DV.US,D,20220214,000000,26.73,28.42,26.18,27.23,274017,0
+DV.US,D,20220215,000000,27.71,29.18,27.51,29.1,534922,0
+DV.US,D,20220216,000000,28.7,28.7,27.37,28.18,241806,0
+DV.US,D,20220217,000000,27.71,28.13,26.91,27.27,281902,0
+DV.US,D,20220218,000000,27.26,27.66,25.94,26.24,390671,0
+DV.US,D,20220222,000000,25.97,27.44,25.73,26.92,551238,0
+DV.US,D,20220223,000000,26.1,26.36,23.99,24.02,815881,0
+DV.US,D,20220224,000000,22.85,25.53,22.52,25.43,1462151,0
+DV.US,D,20220225,000000,25.42,27.4,24.94,27.16,1048551,0
+DV.US,D,20220228,000000,26.8,28.2,26.63,27.65,1063839,0
+DV.US,D,20220301,000000,27.75,28.88,27.71,27.91,682977,0
+DV.US,D,20220302,000000,28.16,28.315,26.84,27.32,360276,0
+DV.US,D,20220303,000000,27.43,27.92,25.6,26.1,398827,0
+DV.US,D,20220304,000000,26.06,26.5,23.95,25.07,823477,0
+DV.US,D,20220307,000000,25.22,25.57,23.67,23.7,809560,0
+DV.US,D,20220308,000000,23.53,24.35,22.96,23.62,661746,0
+DV.US,D,20220309,000000,23.7,24.69,21.94,23.73,1472538,0
+DV.US,D,20220310,000000,23.21,23.66,22.75,22.81,695820,0
+DV.US,D,20220311,000000,23.04,23.5,21.62,21.83,891619,0
+DV.US,D,20220314,000000,21.55,22.42,19.95,20.56,1494797,0
+DV.US,D,20220315,000000,20.5,21.24,20.12,21.11,1389293,0
+DV.US,D,20220316,000000,21.42,24.97,21.42,24.85,978349,0
+DV.US,D,20220317,000000,24.42,26.17,24.09,25.26,1448910,0
+DV.US,D,20220318,000000,25.25,26.78,25.25,26.36,2025931,0
+DV.US,D,20220321,000000,26.11,26.86,24.66,25.66,812366,0
+DV.US,D,20220322,000000,25.63,26.79,25.29,25.31,454633,0
+DV.US,D,20220323,000000,25,25.22,23.94,24.77,1093044,0
+DV.US,D,20220324,000000,25.02,25.984,23.74,25.55,958744,0
+DV.US,D,20220325,000000,25.62,25.7,24.46,24.91,755510,0
+DV.US,D,20220328,000000,24.9,25.39,23.96,24.79,522827,0
+DV.US,D,20220329,000000,25.24,26.6,24.94,26.44,516634,0
+DV.US,D,20220330,000000,26.02,26.52,25.295,25.56,751145,0
+DV.US,D,20220331,000000,25.6,25.785,24.965,25.17,592853,0
+DV.US,D,20220401,000000,26.24,27.05,25.63,25.89,622938,0
+DV.US,D,20220404,000000,25.56,26.98,25.56,26.12,425973,0
+DV.US,D,20220405,000000,26,26.28,24.74,24.88,337293,0
+DV.US,D,20220406,000000,24.24,24.55,23.33,24.31,553154,0
+DV.US,D,20220407,000000,24.13,25.02,23.84,24.32,433445,0
+DV.US,D,20220408,000000,24.05,24.57,23.59,24.5,821179,0
+DV.US,D,20220411,000000,24.1,24.85,23.5,24.37,293334,0
+DV.US,D,20220412,000000,24.91,25.46,24.14,24.82,698044,0
+DV.US,D,20220413,000000,24.57,25.09,24.02,24.68,620699,0
+DV.US,D,20220414,000000,24.79,24.94,23.8219,24.25,422811,0
+DV.US,D,20220418,000000,24.18,24.28,23.265,23.62,558083,0
+DV.US,D,20220419,000000,23.43,24.62,23.43,24.03,727813,0
+DV.US,D,20220420,000000,24.35,24.43,23.26,23.9,491033,0
+DV.US,D,20220421,000000,24.16,24.91,22.365,22.59,327338,0
+DV.US,D,20220422,000000,22.36,23.08,22,22.08,291942,0
+DV.US,D,20220425,000000,21.85,23.04,21.85,22.75,678297,0
+DV.US,D,20220426,000000,22.63,22.81,21.61,22.02,503197,0
+DV.US,D,20220427,000000,21.98,22.51,21.38,21.74,445875,0
+DV.US,D,20220428,000000,21.85,23.32,21.27,22.53,470396,0
+DV.US,D,20220429,000000,22.48,23,21.72,21.75,264377,0
+DV.US,D,20220502,000000,21.59,22.675,21.37,22.03,578621,0
+DV.US,D,20220503,000000,22.19,22.35,21.23,21.5,395882,0
+DV.US,D,20220504,000000,21.58,22.16,20.59,22.13,641872,0
+DV.US,D,20220505,000000,21.7,21.7,20.39,21.39,798331,0
+DV.US,D,20220506,000000,21.14,22.13,20.02,20.85,747918,0
+DV.US,D,20220509,000000,20.36,20.86,18.97,19.15,1386549,0
+DV.US,D,20220510,000000,19.69,19.69,17.22,18.28,1611905,0
+DV.US,D,20220511,000000,19.24,20.98,18.4,18.6,1480338,0
+DV.US,D,20220512,000000,18.56,21.12,18.19,20.44,1488522,0
+DV.US,D,20220513,000000,20.83,22.15,20.42,22.09,2028847,0
+DV.US,D,20220516,000000,22.09,22.35,20.56,20.75,1092241,0
+DV.US,D,20220517,000000,21.38,22.185,20.91,21.85,2139031,0
+DV.US,D,20220518,000000,21.43,22.44,20.77,21.22,643538,0
+DV.US,D,20220519,000000,21.2,22.78,21.2,21.96,858618,0
+DV.US,D,20220520,000000,22.23,22.43,21.17,22.31,532886,0
+DV.US,D,20220523,000000,22.29,22.99,21.87,22.81,424934,0
+DV.US,D,20220524,000000,22.38,22.38,20.7,21.26,690460,0
+DV.US,D,20220525,000000,21.14,22.54,20.99,22.19,559664,0
+DV.US,D,20220526,000000,22.05,22.81,21.95,22.74,471665,0
+DV.US,D,20220527,000000,22.8,23.68,22.8,23,536871,0
+DV.US,D,20220531,000000,23.1,23.175,21.77,22.25,1433007,0
+DV.US,D,20220601,000000,22.29,23.19,22.25,22.6,743421,0
+DV.US,D,20220602,000000,22.59,23.59,22.43,23.33,515567,0
+DV.US,D,20220603,000000,22.91,23.09,22.3,22.62,416069,0
+DV.US,D,20220606,000000,23.14,23.19,21.7,22.45,541720,0
+DV.US,D,20220607,000000,22.28,23.01,22,22.97,670637,0
+DV.US,D,20220608,000000,23,23.39,22.6,22.78,384609,0
+DV.US,D,20220609,000000,22.6,23.09,22.32,22.75,734542,0
+DV.US,D,20220610,000000,22.23,22.52,21.69,22,854750,0
+DV.US,D,20220613,000000,21.1,21.81,20.91,21.14,799448,0
+DV.US,D,20220614,000000,21.46,21.56,20.78,21.1,706644,0
+DV.US,D,20220615,000000,21.36,22.19,21.32,21.78,901040,0
+DV.US,D,20220616,000000,21.01,21.47,20.28,20.48,910741,0
+DV.US,D,20220617,000000,20.63,21.66,20.48,21.2,883548,0
+DV.US,D,20220621,000000,21.57,22.39,21.47,21.73,802104,0
+DV.US,D,20220622,000000,21.31,23.469,21.245,22.53,1232151,0
+DV.US,D,20220623,000000,22.61,23.865,22.52,23.32,632156,0
+DV.US,D,20220624,000000,23.7,24.5,23.38,24.49,1164245,0
+DV.US,D,20220627,000000,24.51,24.7,23.86,24.12,735129,0
+DV.US,D,20220628,000000,24.19,24.28,22.26,22.27,546809,0
+DV.US,D,20220629,000000,22.09,22.44,21.7,22.29,490811,0
+DV.US,D,20220630,000000,22.06,22.9,21.21,22.67,645429,0
+DV.US,D,20220701,000000,22.75,23.7,22.4,23.62,501655,0
+DV.US,D,20220705,000000,23.38,24.79,22.71,24.68,709622,0
+DV.US,D,20220706,000000,24.59,24.98,23.72,23.75,788993,0
+DV.US,D,20220707,000000,23.73,24.68,23.73,24.54,585025,0
+DV.US,D,20220708,000000,24.16,25.08,23.93,24.51,417719,0
+DV.US,D,20220711,000000,24.26,24.26,23.38,23.71,450587,0
+DV.US,D,20220712,000000,23.81,24.08,22.32,22.57,478255,0
+DV.US,D,20220713,000000,21.97,23.065,21.61,22.83,394635,0
+DV.US,D,20220714,000000,22.64,22.92,21.86,22.52,457570,0
+DV.US,D,20220715,000000,23.35,24.25,23.02,24.23,587212,0
+DV.US,D,20220718,000000,24.52,24.73,23.445,23.56,623411,0
+DV.US,D,20220719,000000,24.09,24.1,23.43,23.6,314571,0
+DV.US,D,20220720,000000,23.76,24.825,23.655,24.39,841836,0
+DV.US,D,20220721,000000,24.26,24.83,24.02,24.83,630875,0
+DV.US,D,20220722,000000,25.03,25.03,23.78,23.99,851114,0
+DV.US,D,20220725,000000,24.01,24.01,23,23.24,503953,0
+DV.US,D,20220726,000000,23.14,23.14,22.26,22.64,379614,0
+DV.US,D,20220727,000000,23.22,23.495,22.94,23.25,457605,0
+DV.US,D,20220728,000000,23.08,23.85,22.62,23.47,386215,0
+DV.US,D,20220729,000000,23.18,23.48,22.64,22.93,701592,0
+DV.US,D,20220801,000000,22.72,22.74,22,22.62,856760,0
+DV.US,D,20220802,000000,22.27,23.23,22.15,23.05,614506,0
+DV.US,D,20220803,000000,23.07,25.03,23.07,23.87,1055729,0
+DV.US,D,20220804,000000,27.12,27.6,24.85,25.17,2528432,0
+DV.US,D,20220805,000000,24.76,26.25,24.29,26,804312,0
+DV.US,D,20220808,000000,26.1,26.77,25.98,26.54,1423570,0
+DV.US,D,20220809,000000,26.31,26.61,25.72,26.58,653980,0
+DV.US,D,20220810,000000,27.2,27.85,26.09,27.5,4206568,0
+DV.US,D,20220811,000000,27.71,27.97,26.62,27.05,1621732,0
+DV.US,D,20220812,000000,27.45,27.895,27.06,27.33,885353,0
+DV.US,D,20220815,000000,26.95,27.35,26.565,27.33,587164,0
+DV.US,D,20220816,000000,27.15,27.56,26.83,27.35,422115,0
+DV.US,D,20220817,000000,26.97,27.45,26.76,27.04,553821,0
+DV.US,D,20220818,000000,26.76,27.22,26.44,27.2,588267,0
+DV.US,D,20220819,000000,27.02,27.02,26.44,26.83,427016,0
+DV.US,D,20220822,000000,26.4,26.54,25.99,26.51,783007,0
+DV.US,D,20220823,000000,26.58,26.93,26.17,26.35,365633,0
+DV.US,D,20220824,000000,26.46,27.1,26.34,26.41,333432,0
+DV.US,D,20220825,000000,26.65,26.96,26.35,26.84,533912,0
+DV.US,D,20220826,000000,26.85,27.31,25.91,26.08,662038,0
+DV.US,D,20220829,000000,25.76,26.5699,25.6614,25.86,618360,0
+DV.US,D,20220830,000000,26.18,26.3157,25.2,25.41,468849,0
+DV.US,D,20220831,000000,25.65,26.17,25.47,25.85,727377,0
+DV.US,D,20220901,000000,25.46,25.88,24.969,25.86,692406,0
+DV.US,D,20220902,000000,26.24,26.3,25.52,25.92,654667,0
+DV.US,D,20220906,000000,26.23,26.98,25.95,26.34,1089417,0
+DV.US,D,20220907,000000,26.34,28.14,26.11,27.9,1771055,0
+DV.US,D,20220908,000000,27.8,29.25,27.715,28.42,2046261,0
+DV.US,D,20220909,000000,28.69,29.92,28.39,29.26,2110706,0
+DV.US,D,20220912,000000,29.25,29.51,29.06,29.13,1537038,0
+DV.US,D,20220913,000000,28.31,29.05,27.5201,28.71,1321495,0
+DV.US,D,20220914,000000,28.77,29.0883,28.41,28.96,1009564,0
+DV.US,D,20220915,000000,28.61,29.21,28.25,28.56,977891,0
+DV.US,D,20220916,000000,28.08,28.08,27.17,27.34,5917262,0
+DV.US,D,20220919,000000,26.95,27.64,26,27.49,1272748,0
+DV.US,D,20220920,000000,27.24,27.8,26.77,27.12,742475,0
+DV.US,D,20220921,000000,27.35,27.51,26.62,26.78,567236,0
+DV.US,D,20220922,000000,26.47,26.78,26.09,26.36,937335,0
+DV.US,D,20220923,000000,26.03,26.35,25.36,26.21,898915,0
+DV.US,D,20220926,000000,26.21,27.04,25.89,26.15,578142,0
+DV.US,D,20220927,000000,26.59,27.55,26.59,27.06,943451,0
+DV.US,D,20220928,000000,27.15,28.125,26.88,27.85,726548,0
+DV.US,D,20220929,000000,27.57,28.02,27.165,27.76,909350,0
+DV.US,D,20220930,000000,27.43,28.36,27.31,27.35,1005896,0
+DV.US,D,20221003,000000,27.6,28.21,27.111,27.76,1073906,0
+DV.US,D,20221004,000000,28.33,29.09,27.71,28.45,1480968,0
+DV.US,D,20221005,000000,28.08,28.83,27.9,28,815172,0
+DV.US,D,20221006,000000,28.08,28.75,28.08,28.57,1128067,0
+DV.US,D,20221007,000000,28.2,28.27,26.86,27.17,1107918,0
+DV.US,D,20221010,000000,27.11,27.34,26.35,27.34,1088832,0
+DV.US,D,20221011,000000,27.26,27.26,25.87,26.72,1129503,0
+DV.US,D,20221012,000000,26.81,26.89,25.88,26.79,669133,0
+DV.US,D,20221013,000000,26.22,28.24,25.68,28.16,1281800,0
+DV.US,D,20221014,000000,28.58,29.01,26.94,27.03,1117697,0
+DV.US,D,20221017,000000,27.55,28.91,27.55,28.6,996588,0
+DV.US,D,20221018,000000,29.15,29.965,28.3,28.83,1485209,0
+DV.US,D,20221019,000000,28.69,28.8,28.0204,28.21,537165,0
+DV.US,D,20221020,000000,28.21,29.24,28.21,28.36,833833,0
+DV.US,D,20221021,000000,28.16,28.38,27.35,28.35,1659405,0
+DV.US,D,20221024,000000,28.94,29.955,27.91,29.71,1793027,0
+DV.US,D,20221025,000000,30.33,32.43,30.32,31.41,3337589,0
+DV.US,D,20221026,000000,30.6,31.47,29.81,30.3,2059538,0
+DV.US,D,20221027,000000,30.4,31.38,29.52,30.35,1109115,0
+DV.US,D,20221028,000000,30.04,30.22,28.43,29.45,1808298,0
+DV.US,D,20221031,000000,29.22,29.9,28.93,29.23,721550,0
+DV.US,D,20221101,000000,29.87,30,28.79,28.89,632484,0
+DV.US,D,20221102,000000,28.89,29.23,25.73,25.92,2500046,0
+DV.US,D,20221103,000000,25.41,25.945,24.75,25.13,1453978,0
+DV.US,D,20221104,000000,25.33,25.41,23.65,23.97,2341686,0
+DV.US,D,20221107,000000,24.03,24.18,23.39,23.7,973433,0
+DV.US,D,20221108,000000,23.8,24.42,23.2,23.44,1593979,0
+DV.US,D,20221109,000000,24.52,24.87,23.2,24.71,2366170,0
+DV.US,D,20221110,000000,25.87,28.26,25.87,28,2197636,0
+DV.US,D,20221111,000000,26.39,26.49,25.69,26.44,7044971,0
+DV.US,D,20221114,000000,26.4,26.54,25.8,26,2637450,0
+DV.US,D,20221115,000000,26.64,27.195,26.38,26.49,1704513,0
+DV.US,D,20221116,000000,26.06,26.54,25.73,26.26,1008798,0
+DV.US,D,20221117,000000,25.55,26.48,25.19,26.21,930952,0
+DV.US,D,20221118,000000,26.4,26.4,25.53,25.8,836051,0
+DV.US,D,20221121,000000,25.55,26.25,25.42,25.86,777399,0
+DV.US,D,20221122,000000,25.73,25.82,25.22,25.52,548109,0
+DV.US,D,20221123,000000,25.54,26.21,25.41,25.87,687521,0
+DV.US,D,20221125,000000,25.62,25.69,25.29,25.32,294954,0
+DV.US,D,20221128,000000,25.01,25.19,24.34,25.08,963558,0
+DV.US,D,20221129,000000,25.12,25.33,24.74,24.89,462520,0
+DV.US,D,20221130,000000,24.82,26.205,24.72,26.2,772856,0
+DV.US,D,20221201,000000,26.11,27.39,25.93,27.16,864868,0
+DV.US,D,20221202,000000,26.67,27.72,26.305,27.59,726871,0
+DV.US,D,20221205,000000,27.57,27.6999,26.23,26.36,571053,0
+DV.US,D,20221206,000000,26.23,26.3,25.07,25.11,384253,0
+DV.US,D,20221207,000000,25.05,25.47,24.63,24.64,377459,0
+DV.US,D,20221208,000000,24.83,25.325,24.37,25,508273,0
+DV.US,D,20221209,000000,24.8,24.92,24.41,24.44,450892,0
+DV.US,D,20221212,000000,24.44,25.32,24.44,25,581647,0
+DV.US,D,20221213,000000,26,26.69,25.25,25.39,706748,0
+DV.US,D,20221214,000000,25.37,25.85,24.97,25.07,607691,0
+DV.US,D,20221215,000000,24.5,24.88,24.44,24.63,689646,0
+DV.US,D,20221216,000000,24.31,24.97,23.35,23.54,1541095,0
+DV.US,D,20221219,000000,23.5,23.67,22.02,22.58,1264692,0
+DV.US,D,20221220,000000,22.39,22.98,22.27,22.73,658092,0
+DV.US,D,20221221,000000,22.76,23.01,22.2196,22.55,611716,0
+DV.US,D,20221222,000000,22.27,22.4415,21.77,22,539181,0
+DV.US,D,20221223,000000,21.92,22,21.56,21.82,408846,0
+DV.US,D,20221227,000000,21.62,21.9,21.29,21.74,445702,0
+DV.US,D,20221228,000000,21.78,22.06,21.33,21.44,364556,0
+DV.US,D,20221229,000000,21.71,22.19,21.5,21.92,523418,0
+DV.US,D,20221230,000000,21.55,22.05,21.52,21.96,443223,0
+DV.US,D,20230103,000000,22.22,22.59,21.16,21.78,727321,0
+DV.US,D,20230104,000000,21.9,22.76,21.735,22.25,973011,0
+DV.US,D,20230105,000000,22.03,22.3,21.62,21.99,1321953,0
+DV.US,D,20230106,000000,22.05,22.105,20.38,22.02,1607822,0
+DV.US,D,20230109,000000,22.47,23.21,22.33,22.91,1084090,0
+DV.US,D,20230110,000000,23.62,24.52,23.41,24.51,863036,0
+DV.US,D,20230111,000000,24.59,25.55,23.2801,23.6,1528024,0
+DV.US,D,20230112,000000,23.63,23.95,23.35,23.93,511955,0
+DV.US,D,20230113,000000,23.7,23.97,23.34,23.61,691095,0
+DV.US,D,20230117,000000,23.62,23.82,22.91,23.68,921007,0
+DV.US,D,20230118,000000,23.91,24.38,23.06,23.12,711782,0
+DV.US,D,20230119,000000,22.99,23.335,22.75,22.89,372001,0
+DV.US,D,20230120,000000,23.07,23.7,22.9,23.5,579772,0
+DV.US,D,20230123,000000,23.57,24.34,23.36,24.28,741222,0
+DV.US,D,20230124,000000,23.96,25.13,23.96,24.74,620443,0
+DV.US,D,20230125,000000,24.26,25.47,23.66,25.44,854323,0
+DV.US,D,20230126,000000,27.43,28.31,27.06,27.57,5162096,0
+DV.US,D,20230127,000000,27.49,28.01,27.24,27.6,3193918,0
+DV.US,D,20230130,000000,27.4,28.45,26.75,26.95,17707295,0
+DV.US,D,20230131,000000,26.93,27.39,26.65,27.19,2266352,0
+DV.US,D,20230201,000000,27.21,27.36,26.33,27.2,1938368,0
+DV.US,D,20230202,000000,27.87,28.885,27.63,28.14,2652661,0
+DV.US,D,20230203,000000,27.08,28.5,27.02,27.69,1656977,0
+DV.US,D,20230206,000000,27.28,28.37,27.28,27.84,1115554,0
+DV.US,D,20230207,000000,27.73,28.53,27.43,28.46,717365,0
+DV.US,D,20230208,000000,28.29,28.6,27.665,27.85,743198,0
+DV.US,D,20230209,000000,28.13,28.79,27.31,27.34,667844,0
+DV.US,D,20230210,000000,27.02,27.55,26.9475,27.45,851264,0
+DV.US,D,20230213,000000,27.68,27.95,27.21,27.37,893037,0
+DV.US,D,20230214,000000,27.1,28.185,26.85,27.41,969704,0
+DV.US,D,20230215,000000,27.34,28.63,27.14,28.32,1520679,0
+DV.US,D,20230216,000000,27.62,28.09,27.37,27.68,563761,0
+DV.US,D,20230217,000000,27.54,27.54,26.925,27.38,621469,0
+DV.US,D,20230221,000000,26.82,27.44,26.6955,27.36,696961,0
+DV.US,D,20230222,000000,27.69,27.8071,26.9201,27.05,1002917,0
+DV.US,D,20230223,000000,27.3,27.3,26.46,26.48,721562,0
+DV.US,D,20230224,000000,26.01,26.53,25.5897,26.37,748576,0
+DV.US,D,20230227,000000,26.58,26.85,26.33,26.46,893508,0
+DV.US,D,20230228,000000,26.31,26.84,26.03,26.27,850050,0
+DV.US,D,20230301,000000,26.44,26.59,25.68,26.01,1164302,0
+DV.US,D,20230302,000000,28.28,28.5,26.83,27.26,3261001,0
+DV.US,D,20230303,000000,27.27,28.11,27.27,27.71,1046034,0
+DV.US,D,20230306,000000,26.65,26.98,25.81,26.75,6691038,0
+DV.US,D,20230307,000000,26.86,26.93,26.05,26.36,2538100,0
+DV.US,D,20230308,000000,26.31,26.6226,25.79,26.45,1237845,0
+DV.US,D,20230309,000000,26.52,26.86,25.24,25.52,1260721,0
+DV.US,D,20230310,000000,25.41,25.58,24.15,24.66,1979377,0
+DV.US,D,20230313,000000,24.26,25,23.42,24.33,1251060,0
+DV.US,D,20230314,000000,24.86,25.32,24.56,25.23,1508213,0
+DV.US,D,20230315,000000,25,25.06,24.39,24.6,771129,0
+DV.US,D,20230316,000000,24.59,25.665,24.27,25.57,949761,0
+DV.US,D,20230317,000000,25.53,25.69,24.935,25.3,1616634,0
+DV.US,D,20230320,000000,25.24,25.8,25.13,25.62,920388,0
+DV.US,D,20230321,000000,25.85,27.29,25.85,27.2,1133544,0
+DV.US,D,20230322,000000,28.24,28.785,27.56,28.01,1964972,0
+DV.US,D,20230323,000000,28.41,29.48,28.36,28.88,1740577,0
+DV.US,D,20230324,000000,28.86,29.5,28.67,29.25,4710259,0
+DV.US,D,20230327,000000,29.2,29.38,28.375,28.75,1219308,0
+DV.US,D,20230328,000000,28.75,29.18,28.5,28.72,1231545,0
+DV.US,D,20230329,000000,28.86,29.285,28.47,28.98,1053293,0
+DV.US,D,20230330,000000,29.17,29.3464,28.97,29.06,930832,0
+DV.US,D,20230331,000000,29.16,30.37,29.0864,30.15,1097292,0
+DV.US,D,20230403,000000,29.94,31.03,29.69,30.94,1266471,0
+DV.US,D,20230404,000000,31.05,31.185,30.54,30.95,856807,0
+DV.US,D,20230405,000000,30.81,30.895,29.72,30.42,1732600,0
+DV.US,D,20230406,000000,30.09,30.86,29.75,30.82,629200,0
+DV.US,D,20230410,000000,30.71,30.78,30.14,30.63,901932,0
+DV.US,D,20230411,000000,30.39,30.86,30.12,30.13,1019245,0
+DV.US,D,20230412,000000,30.71,31.31,30.19,30.27,1353153,0
+DV.US,D,20230413,000000,30.36,30.895,30.03,30.74,918186,0
+DV.US,D,20230414,000000,30.31,30.66,30.03,30.24,662396,0
+DV.US,D,20230417,000000,30.24,30.72,30.1,30.57,627004,0
+DV.US,D,20230418,000000,30.87,30.98,30.23,30.64,778893,0
+DV.US,D,20230419,000000,30.39,30.87,30.1,30.5,885703,0
+DV.US,D,20230420,000000,30.27,30.63,30.13,30.27,812312,0
+DV.US,D,20230421,000000,30.36,30.67,30.2759,30.5,619673,0
+DV.US,D,20230424,000000,30.53,30.82,30.14,30.25,636610,0
+DV.US,D,20230425,000000,30.03,30.0633,29.03,29.19,1275934,0
+DV.US,D,20230426,000000,29.55,30.12,29.39,29.62,692632,0
+DV.US,D,20230427,000000,29.89,30.1,29.57,29.94,920852,0
+DV.US,D,20230428,000000,29.73,30.01,28.85,29.42,1228650,0
+DV.US,D,20230501,000000,29.32,29.7,28.89,28.91,1204177,0
+DV.US,D,20230502,000000,28,28.25,26.86,27.22,3534624,0
+DV.US,D,20230503,000000,27.32,27.48,26.5206,26.59,1389778,0
+DV.US,D,20230504,000000,26.67,27.32,26.49,26.66,1216401,0
+DV.US,D,20230505,000000,26.78,27.2839,26.62,26.89,696808,0
+DV.US,D,20230508,000000,26.85,27.36,26.69,27.17,905682,0
+DV.US,D,20230509,000000,27,27.6,26.95,27.05,986112,0
+DV.US,D,20230510,000000,27.54,28.15,26.95,27.89,1442303,0
+DV.US,D,20230511,000000,29.37,30.61,28.47,29.73,3119546,0
+DV.US,D,20230512,000000,30.02,30.3,27.97,28.25,1829602,0
+DV.US,D,20230515,000000,28.26,29.1,27.78,28.37,1319241,0
+DV.US,D,20230516,000000,28.29,28.42,27.93,28.03,1002244,0
+DV.US,D,20230517,000000,28.05,28.99,28.05,28.64,946969,0
+DV.US,D,20230518,000000,28.66,29.98,28.66,29.82,1307856,0
+DV.US,D,20230519,000000,29.99,30.22,29.59,30.18,840621,0
+DV.US,D,20230522,000000,30.26,32.25,30.26,31.58,1617723,0
+DV.US,D,20230523,000000,31.29,32.385,31.21,31.46,1115504,0
+DV.US,D,20230524,000000,31.17,32.33,31.1,32.27,1362411,0
+DV.US,D,20230525,000000,32.99,33.218,32.75,32.81,1742725,0
+DV.US,D,20230526,000000,32.74,33.89,32.64,33.39,1219009,0
+DV.US,D,20230530,000000,33.96,34.54,33.43,34.05,1509056,0
+DV.US,D,20230531,000000,33.84,34.95,33.785,34.87,4566061,0
+DV.US,D,20230601,000000,34.44,34.87,34.1,34.75,1443731,0
+DV.US,D,20230602,000000,34.94,35.34,34.61,34.99,934754,0
+DV.US,D,20230605,000000,34.71,35.25,34.28,35.03,1043635,0
+DV.US,D,20230606,000000,35.08,36.38,34.86,36.12,1702607,0
+DV.US,D,20230607,000000,36.17,36.95,34.33,34.73,1480049,0
+DV.US,D,20230608,000000,34.83,35.79,34.55,35.39,974054,0
+DV.US,D,20230609,000000,35.61,36.39,35.54,36.15,1326201,0
+DV.US,D,20230612,000000,36.42,36.45,35.19,36.31,986755,0
+DV.US,D,20230613,000000,36.4,36.8999,36.02,36.46,1354579,0
+DV.US,D,20230614,000000,36.99,37.17,36.19,36.76,882197,0
+DV.US,D,20230615,000000,36.53,37.09,36.3,36.97,875585,0
+DV.US,D,20230616,000000,37.49,37.49,36.57,37.19,1770849,0
+DV.US,D,20230620,000000,36.84,37.92,36.84,37.78,1788623,0
+DV.US,D,20230621,000000,37.75,38,37.23,37.87,1760711,0
+DV.US,D,20230622,000000,37.59,38.47,37.39,38.06,1237956,0
+DV.US,D,20230623,000000,37.43,37.86,36.94,37.3,4050546,0
+DV.US,D,20230626,000000,37.04,37.71,36.91,37.39,990634,0
+DV.US,D,20230627,000000,37.99,38.049,37.52,37.8,1008868,0
+DV.US,D,20230628,000000,37.81,38.52,37.8,38.5,941419,0
+DV.US,D,20230629,000000,38.56,38.74,37.95,38.34,1579770,0
+DV.US,D,20230630,000000,38.97,39.87,38.7,38.92,1353450,0
+DV.US,D,20230703,000000,38.7,38.8999,38.58,38.74,378321,0
+DV.US,D,20230705,000000,38.68,39.02,38.22,38.79,1067089,0
+DV.US,D,20230706,000000,38.66,38.85,38.0019,38.73,1344335,0
+DV.US,D,20230707,000000,38.57,39.15,38.38,38.45,722387,0
+DV.US,D,20230710,000000,38.49,38.99,38.31,38.94,966714,0
+DV.US,D,20230711,000000,38.87,38.965,38.38,38.89,1155449,0
+DV.US,D,20230712,000000,39.64,41.38,39.4,41.36,2413959,0
+DV.US,D,20230713,000000,41.63,41.91,40.36,40.39,1937554,0
+DV.US,D,20230714,000000,40.56,40.83,38.89,38.91,1881061,0
+DV.US,D,20230717,000000,39.52,40.36,39.32,40.1,1448879,0
+DV.US,D,20230718,000000,40.03,41.21,39.64,41.03,828500,0
+DV.US,D,20230719,000000,41.55,41.75,40.9,41.34,1463296,0
+DV.US,D,20230720,000000,40.96,41.3152,40.3701,40.77,716256,0
+DV.US,D,20230721,000000,41.44,41.78,40.74,41.19,901102,0
+DV.US,D,20230724,000000,41.44,41.4674,39.98,40.37,858770,0
+DV.US,D,20230725,000000,40.21,41.23,40,41.06,1192178,0
+DV.US,D,20230726,000000,40.54,41.35,40.503,40.84,804064,0
+DV.US,D,20230727,000000,41.9,41.9928,39.8,40.25,883369,0
+DV.US,D,20230728,000000,40.96,41.56,40.49,41.51,863198,0
+DV.US,D,20230731,000000,42,42.51,41.66,42.1,1604282,0
+DV.US,D,20230801,000000,37,37.57,34.42,35.9,8051032,0
+DV.US,D,20230802,000000,35.47,35.52,33.755,34.24,2996653,0
+DV.US,D,20230803,000000,34.07,34.57,33.71,33.99,2025468,0
+DV.US,D,20230804,000000,34.06,34.62,33.21,33.4,1777092,0
+DV.US,D,20230807,000000,33.47,34.03,32.9,33.54,2420813,0
+DV.US,D,20230808,000000,32.79,32.9,32.15,32.69,7045266,0
+DV.US,D,20230809,000000,32.65,33.23,32.49,33.15,6292137,0
+DV.US,D,20230810,000000,33.15,33.29,32.16,32.27,2843511,0
+DV.US,D,20230811,000000,32,32.1,31.64,31.76,1648022,0
+DV.US,D,20230814,000000,31.73,32.945,31.51,32.75,2704988,0
+DV.US,D,20230815,000000,32.73,32.97,32.38,32.52,1597053,0
+DV.US,D,20230816,000000,32.52,33.03,32.52,32.84,1392602,0
+DV.US,D,20230817,000000,32.86,32.86,32.04,32.18,1203099,0
+DV.US,D,20230818,000000,32.03,33.185,31.82,33.08,1519657,0
+DV.US,D,20230821,000000,33.24,33.74,32.73,32.82,1344767,0
+DV.US,D,20230822,000000,33.05,33.49,32.625,33.3,1529591,0
+DV.US,D,20230823,000000,33.39,34.16,33.2,33.88,1140047,0
+DV.US,D,20230824,000000,34.09,34.1,32.671,32.89,1918610,0
+DV.US,D,20230825,000000,32.93,33.34,32.66,33.24,793555,0
+DV.US,D,20230828,000000,33.26,33.36,32.48,32.64,679815,0
+DV.US,D,20230829,000000,32.51,33.35,32.47,33.33,978557,0
+DV.US,D,20230830,000000,33.24,33.81,33.085,33.77,1229693,0
+DV.US,D,20230831,000000,33.77,34.1,33.49,33.81,1496645,0
+DV.US,D,20230901,000000,33.89,33.98,32.72,32.74,1223369,0
+DV.US,D,20230905,000000,32.55,32.6468,31.72,31.8,2035250,0
+DV.US,D,20230906,000000,31.62,32.09,31.3,32.05,1327454,0
+DV.US,D,20230907,000000,31.61,32.25,31.42,32.23,1239430,0
+DV.US,D,20230908,000000,32.15,32.257,30.88,30.96,1632773,0
+DV.US,D,20230911,000000,30.81,31.39,30.72,31.14,1694537,0
+DV.US,D,20230912,000000,30.61,31.135,30.1,30.12,2005907,0
+DV.US,D,20230913,000000,29.97,30.125,28.4,28.6,3230915,0
+DV.US,D,20230914,000000,29.07,29.17,28.078,28.92,2995079,0
+DV.US,D,20230915,000000,28.85,29.065,28.3,28.92,7585439,0
+DV.US,D,20230918,000000,28.44,28.869,28.13,28.21,2714382,0
+DV.US,D,20230919,000000,28.11,28.69,27.89,28.55,1522182,0
+DV.US,D,20230920,000000,28.57,30,28.19,28.19,1578024,0
+DV.US,D,20230921,000000,27.74,27.91,27.37,27.44,1410174,0
+DV.US,D,20230922,000000,27.81,28.05,27.54,27.64,937236,0
+DV.US,D,20230925,000000,27.5,27.77,27.4202,27.55,576153,0
+DV.US,D,20230926,000000,27.23,27.61,27.15,27.42,786967,0
+DV.US,D,20230927,000000,27.45,27.945,27.41,27.79,1036236,0
+DV.US,D,20230928,000000,27.66,28.16,27.3222,27.84,1346848,0
+DV.US,D,20230929,000000,28.2,28.65,27.921,27.95,1519167,0
+DV.US,D,20231002,000000,27.96,28.205,27.665,27.88,853601,0
+DV.US,D,20231003,000000,27.64,28,27.31,27.38,944271,0
+DV.US,D,20231004,000000,27.47,27.92,27.31,27.89,1295432,0
+DV.US,D,20231005,000000,27.81,27.95,27.28,27.52,885919,0
+DV.US,D,20231006,000000,27.1,28.2299,27.01,28.03,778000,0
+DV.US,D,20231009,000000,27.74,28.215,27.66,28.13,510571,0
+DV.US,D,20231010,000000,27.48,29.05,27.48,28.6,1086002,0
+DV.US,D,20231011,000000,28.73,28.96,28.2,28.44,705707,0
+DV.US,D,20231012,000000,28.52,28.52,27.6,27.8,624049,0
+DV.US,D,20231013,000000,27.82,27.83,26.81,27.15,871411,0
+DV.US,D,20231016,000000,27.31,28.535,27.15,28.33,1207361,0
+DV.US,D,20231017,000000,28.03,28.94,27.9,28.86,1312812,0
+DV.US,D,20231018,000000,28.66,28.81,28,28.15,814513,0
+DV.US,D,20231019,000000,28.39,28.57,27.885,27.98,797861,0
+DV.US,D,20231020,000000,27.91,28.12,27.27,28.01,1126619,0
+DV.US,D,20231023,000000,27.71,28.63,27.41,28.06,1531055,0
+DV.US,D,20231024,000000,28.35,29.215,28.1,28.8,1307984,0
+DV.US,D,20231025,000000,28.58,28.77,27.7,27.75,1185153,0
+DV.US,D,20231026,000000,27.93,27.93,26.56,26.7,1490432,0
+DV.US,D,20231027,000000,26.96,27.2,26.59,26.65,843426,0
+DV.US,D,20231030,000000,26.77,26.92,26.23,26.87,1015200,0
+DV.US,D,20231031,000000,27.18,28.19,26.96,27.83,1629267,0
+DV.US,D,20231101,000000,27.79,27.97,26.99,27.57,926759,0
+DV.US,D,20231102,000000,28.2,28.44,27.47,27.51,1073834,0
+DV.US,D,20231103,000000,27.94,29.55,27.79,29.37,2061842,0
+DV.US,D,20231106,000000,29.33,29.4187,28.34,28.91,1454274,0
+DV.US,D,20231107,000000,29.15,29.94,28.99,29.5,1778714,0
+DV.US,D,20231108,000000,29.48,29.99,29.13,29.41,1724183,0
+DV.US,D,20231109,000000,29.66,29.8562,28.88,28.97,2866087,0
+DV.US,D,20231110,000000,29.25,31.24,28.4819,30.6,3821148,0
+DV.US,D,20231113,000000,30.16,31.315,29.79,30.95,1944930,0
+DV.US,D,20231114,000000,31.13,31.65,30.81,31.4,9129616,0
+DV.US,D,20231115,000000,31.52,32.02,31.26,31.49,6935762,0
+DV.US,D,20231116,000000,31.36,31.54,30.8,31.12,3096077,0
+DV.US,D,20231117,000000,31.05,31.49,30.975,31.19,1839968,0
+DV.US,D,20231120,000000,30.91,32.14,30.91,31.56,2718307,0
+DV.US,D,20231121,000000,31.3,31.56,30.52,30.84,1369498,0
+DV.US,D,20231122,000000,31.24,31.96,30.93,31.9,1313116,0
+DV.US,D,20231124,000000,31.9,32.19,31.74,32.04,472183,0
+DV.US,D,20231127,000000,32,32.55,31.84,32.25,1344318,0
+DV.US,D,20231128,000000,32.1,32.68,32.03,32.51,1288849,0
+DV.US,D,20231129,000000,33.01,33.19,32.415,32.88,1112719,0
+DV.US,D,20231130,000000,32.89,33.22,32.48,33.2,2711024,0
+DV.US,D,20231201,000000,33.36,33.95,33.0741,33.4,1877938,0
+DV.US,D,20231204,000000,33.07,33.53,32.94,33.3,1279690,0
+DV.US,D,20231205,000000,32.98,33.41,32.29,33.38,1635181,0
+DV.US,D,20231206,000000,33.62,34.34,33.28,33.34,2004942,0
+DV.US,D,20231207,000000,33.36,33.36,32.67,32.83,808775,0
+DV.US,D,20231208,000000,32.72,33.46,32.65,33.39,1182732,0
+DV.US,D,20231211,000000,33.4,33.94,33.385,33.57,1290219,0
+DV.US,D,20231212,000000,33.5,34.13,33.237,34.08,1019586,0
+DV.US,D,20231213,000000,34.91,35.64,34.76,35.41,2385042,0
+DV.US,D,20231214,000000,35.68,36.1,34.68,35.68,1797630,0
+DV.US,D,20231215,000000,35.76,35.76,35.07,35.54,2392710,0
+DV.US,D,20231218,000000,35.3,35.8444,35.21,35.7,1159315,0
+DV.US,D,20231219,000000,35.89,36.2,35.51,36.05,946011,0
+DV.US,D,20231220,000000,35.88,36.29,35.39,35.52,970263,0
+DV.US,D,20231221,000000,35.95,36.56,35.67,36.52,997441,0
+DV.US,D,20231222,000000,37,37.72,36.75,37.4,2095333,0
+DV.US,D,20231226,000000,37.47,37.8,37.188,37.66,923810,0
+DV.US,D,20231227,000000,37.7,38,37.37,37.97,859573,0
+DV.US,D,20231228,000000,37.89,37.99,37.33,37.69,1189357,0
+DV.US,D,20231229,000000,37.52,37.615,36.72,36.78,645538,0
+DV.US,D,20240102,000000,36.29,36.44,35.64,36.1,1365278,0
+DV.US,D,20240103,000000,35.51,35.74,34.51,34.54,969076,0
+DV.US,D,20240104,000000,34.49,35.01,34.31,34.32,1461843,0
+DV.US,D,20240105,000000,34,34.46,33.88,34.25,1555434,0
+DV.US,D,20240108,000000,34.54,35.36,34.38,35.25,1261164,0
+DV.US,D,20240109,000000,35.38,35.82,35.23,35.43,858683,0
+DV.US,D,20240110,000000,35.5,35.9,35.3,35.76,729645,0
+DV.US,D,20240111,000000,36.61,37.14,36.13,36.62,1046580,0
+DV.US,D,20240112,000000,36.85,37.13,36.35,36.81,705666,0
+DV.US,D,20240116,000000,36.31,36.7,36.16,36.5,780182,0
+DV.US,D,20240117,000000,36.2,38.48,35.74,38.38,2124007,0
+DV.US,D,20240118,000000,39.34,39.95,38.76,39.31,3254057,0
+DV.US,D,20240119,000000,40,40,39.2,39.82,1487382,0
+DV.US,D,20240122,000000,40.11,40.75,40,40.44,1534968,0
+DV.US,D,20240123,000000,40.79,40.99,40.19,40.19,866028,0
+DV.US,D,20240124,000000,40.68,40.7467,39.93,40.46,1125929,0
+DV.US,D,20240125,000000,40.99,41.32,40.48,40.8,1189451,0
+DV.US,D,20240126,000000,40.89,41.21,40.6,40.67,1071064,0
+DV.US,D,20240129,000000,40.94,41.83,40.875,41.8,963092,0
+DV.US,D,20240130,000000,41.66,41.82,40.165,40.36,2134236,0
+DV.US,D,20240131,000000,40.14,40.771,39.42,40.01,1970110,0
+DV.US,D,20240201,000000,40.44,40.85,39.9,40.66,1221703,0
+DV.US,D,20240202,000000,40.72,42.01,40.56,41.63,1441119,0
+DV.US,D,20240205,000000,41.65,41.88,41.11,41.84,1403750,0
+DV.US,D,20240206,000000,41.99,42.27,40.86,41.55,1198003,0
+DV.US,D,20240207,000000,41.8,42.12,41.41,41.47,1741128,0
+DV.US,D,20240208,000000,41.66,42.98,41.5,42.33,1537115,0
+DV.US,D,20240209,000000,42.72,42.72,41.08,41.62,1897581,0
+DV.US,D,20240212,000000,41.55,42.12,41.25,41.27,1301508,0
+DV.US,D,20240213,000000,40.03,41.11,39.3401,40.23,1260204,0
+DV.US,D,20240214,000000,40.8,41.589,40.52,41.5,994300,0
+DV.US,D,20240215,000000,41.96,41.96,41.43,41.72,624171,0
+DV.US,D,20240216,000000,41.48,42.55,41.35,42.09,1129789,0
+DV.US,D,20240220,000000,41.67,41.75,40.91,41.31,1206400,0
+DV.US,D,20240221,000000,40.67,41.69,40.11,41.61,1279997,0
+DV.US,D,20240222,000000,42.41,42.7,41.93,42.29,937533,0
+DV.US,D,20240223,000000,42.47,42.78,41.57,42.36,1482799,0
+DV.US,D,20240226,000000,43,43,42.19,42.5,1542874,0
+DV.US,D,20240227,000000,42.3,42.75,41.49,41.55,1755077,0
+DV.US,D,20240228,000000,37.6,40.09,37.55,39.24,4547445,0
+DV.US,D,20240229,000000,31.62,34.2,30.78,30.89,10257926,0
+DV.US,D,20240301,000000,31.61,31.61,29.655,31.45,5182539,0
+DV.US,D,20240304,000000,31.34,31.46,30.425,30.85,2650432,0
+DV.US,D,20240305,000000,30.3,30.5,29.59,30.14,2102523,0
+DV.US,D,20240306,000000,30.3,30.45,29.2153,29.56,2917791,0
+DV.US,D,20240307,000000,29.72,32.15,29.24,31.85,3378352,0
+DV.US,D,20240308,000000,31.7,32.375,31.44,31.89,3332094,0
+DV.US,D,20240311,000000,32.4,32.71,31.775,32.19,2047268,0
+DV.US,D,20240312,000000,32.15,33.015,31.71,32.63,1689559,0
+DV.US,D,20240313,000000,32.79,33.16,32.295,32.95,1700913,0
+DV.US,D,20240314,000000,32.91,33.28,32.5,32.87,2018055,0
+DV.US,D,20240315,000000,32.87,33.73,32.75,33.09,3383250,0
+DV.US,D,20240318,000000,33.09,33.96,32.7,33.92,3096957,0
+DV.US,D,20240319,000000,33.58,33.81,32.95,33.43,1608744,0
+DV.US,D,20240320,000000,33.66,33.84,33.16,33.5,1914099,0
+DV.US,D,20240321,000000,33.96,34.12,33.55,33.6,1249367,0
+DV.US,D,20240322,000000,33.79,33.97,33.495,33.65,1088108,0
+DV.US,D,20240325,000000,33.89,33.92,33.38,33.38,1398021,0
+DV.US,D,20240326,000000,33.5,33.63,33.05,33.13,1564484,0
+DV.US,D,20240327,000000,33.46,33.46,32.77,32.91,1230865,0
+DV.US,D,20240328,000000,32.88,35.57,32.88,35.16,3135472,0
+DV.US,D,20240401,000000,35.09,35.55,33.85,34.07,2215698,0
+DV.US,D,20240402,000000,33.05,33.62,33,33.55,2077103,0
+DV.US,D,20240403,000000,33.39,33.89,33.06,33.38,2033617,0
+DV.US,D,20240404,000000,33.5,34.39,33.15,33.2,1764815,0
+DV.US,D,20240405,000000,33.23,33.47,32.385,32.76,1592518,0
+DV.US,D,20240408,000000,33.03,33.59,32.79,32.84,1429557,0
+DV.US,D,20240409,000000,32.84,33.505,32.84,33.28,1224389,0
+DV.US,D,20240410,000000,32.51,33.29,32.45,33.29,877484,0
+DV.US,D,20240411,000000,33.4,33.6041,32.84,33.01,1643753,0
+DV.US,D,20240412,000000,32.73,32.86,32.23,32.36,995398,0
+DV.US,D,20240415,000000,32.19,32.4408,30.78,30.8,1546258,0
+DV.US,D,20240416,000000,30.85,30.85,30.06,30.17,1719238,0
+DV.US,D,20240417,000000,30.29,30.69,29.94,30.03,1809283,0
+DV.US,D,20240418,000000,30.07,30.93,29.96,30.14,1353348,0
+DV.US,D,20240419,000000,30.01,30.35,29.36,29.43,1865457,0
+DV.US,D,20240422,000000,29.85,30.08,29.23,29.63,1470957,0
+DV.US,D,20240423,000000,29.72,30.67,29.56,30.49,1884491,0
+DV.US,D,20240424,000000,30.7,31.15,30.5,30.79,1159393,0
+DV.US,D,20240425,000000,30.06,30.32,29.82,30.14,1579115,0
+DV.US,D,20240426,000000,30.55,30.78,30.17,30.23,1071333,0
+DV.US,D,20240429,000000,30.38,30.665,30.15,30.6,3001431,0
+DV.US,D,20240430,000000,30.43,30.445,29.3,29.3,2892760,0
+DV.US,D,20240501,000000,29.4,30.32,29.18,29.72,1242707,0
+DV.US,D,20240502,000000,29.89,30.57,29.44,30.34,1237489,0
+DV.US,D,20240503,000000,30.84,30.84,30.11,30.37,1357278,0
+DV.US,D,20240506,000000,30.63,31.04,30.57,31.03,1251936,0
+DV.US,D,20240507,000000,31,31.11,30.23,30.57,4882051,0
+DV.US,D,20240508,000000,18.67,19.025,17.74,18.78,20293200,0
+DV.US,D,20240509,000000,18.66,19.3,18.465,18.83,7987944,0
+DV.US,D,20240510,000000,18.9,19.38,18.615,18.89,4861875,0
+DV.US,D,20240513,000000,19.03,19.36,18.76,19.29,3530441,0
+DV.US,D,20240514,000000,19.4,19.89,18.82,18.88,3794181,0
+DV.US,D,20240515,000000,19.09,19.38,18.495,19.35,3088513,0
+DV.US,D,20240516,000000,19.41,19.42,18.88,18.88,4829557,0
+DV.US,D,20240517,000000,19.64,19.74,19.01,19.54,5196377,0
+DV.US,D,20240520,000000,19.6,19.82,18.61,19.02,6126956,0
+DV.US,D,20240521,000000,18.9,18.91,18.46,18.8,2336289,0
+DV.US,D,20240522,000000,18.86,19.4,18.8001,18.94,4856059,0
+DV.US,D,20240523,000000,18.98,19.05,18.565,18.65,2237463,0
+DV.US,D,20240524,000000,18.58,18.8,18.52,18.76,3311952,0
+DV.US,D,20240528,000000,18.85,19.23,18.63,19.05,1623372,0
+DV.US,D,20240529,000000,18.76,19.1,18.63,19.04,2508857,0
+DV.US,D,20240530,000000,18.83,18.98,18.32,18.47,2929200,0
+DV.US,D,20240531,000000,18.47,18.73,18.08,18.2,3748986,0
+DV.US,D,20240603,000000,18.52,18.52,17.955,18,2072645,0
+DV.US,D,20240604,000000,17.95,18,17.5,17.59,2524426,0
+DV.US,D,20240605,000000,17.75,18.37,17.59,18.32,2523560,0
+DV.US,D,20240606,000000,18.18,18.87,18.18,18.81,1563907,0
+DV.US,D,20240607,000000,18.63,18.93,18.61,18.67,2234896,0
+DV.US,D,20240610,000000,18.53,18.66,18.315,18.47,1778767,0
+DV.US,D,20240611,000000,18.39,18.405,17.965,18,1741224,0
+DV.US,D,20240612,000000,18.38,18.8,18.3,18.66,2691668,0
+DV.US,D,20240613,000000,18.73,18.85,18.15,18.29,2261368,0
+DV.US,D,20240614,000000,18.26,18.91,18.11,18.7,3422092,0
+DV.US,D,20240617,000000,18.62,19.24,18.61,18.78,3993491,0
+DV.US,D,20240618,000000,18.78,19.03,18.43,18.61,4384454,0
+DV.US,D,20240620,000000,18.83,19.26,18.735,18.89,3401213,0
+DV.US,D,20240621,000000,18.87,19.51,18.8381,19.5,5034761,0
+DV.US,D,20240624,000000,19.4,19.5,19.02,19.05,2135898,0
+DV.US,D,20240625,000000,18.66,19.04,18.55,18.95,2576884,0
+DV.US,D,20240626,000000,18.93,19.2,18.82,19.2,2144200,0
+DV.US,D,20240627,000000,19.1,19.27,18.9,19.05,1488990,0
+DV.US,D,20240628,000000,19.24,19.53,18.93,19.47,4154649,0
+DV.US,D,20240701,000000,19.42,19.82,19.28,19.74,2124176,0
+DV.US,D,20240702,000000,19.74,20.04,19.71,19.76,2010588,0
+DV.US,D,20240703,000000,19.78,20.18,19.63,20.07,920185,0
+DV.US,D,20240705,000000,19.9,20.26,19.83,20.07,1978892,0
+DV.US,D,20240708,000000,20.02,20.34,19.97,20.04,1912369,0
+DV.US,D,20240709,000000,19.92,20.1,19.845,19.99,1768833,0
+DV.US,D,20240710,000000,20.08,20.115,19.73,19.93,1418851,0
+DV.US,D,20240711,000000,20.25,20.58,19.84,20.03,1544182,0
+DV.US,D,20240712,000000,20.17,20.21,19.95,19.95,1742704,0
+DV.US,D,20240715,000000,20.16,20.2,19.75,19.95,3593737,0
+DV.US,D,20240716,000000,20.15,20.37,19.95,20.13,3114596,0
+DV.US,D,20240717,000000,20.01,20.59,19.99,20.02,2769121,0
+DV.US,D,20240718,000000,20.21,20.44,19.44,19.63,3161832,0
+DV.US,D,20240719,000000,19.69,20.12,19.44,20.01,1974783,0
+DV.US,D,20240722,000000,20.13,20.27,19.85,20.25,1895890,0
+DV.US,D,20240723,000000,20.24,20.65,20.24,20.37,1165445,0
+DV.US,D,20240724,000000,20.13,20.19,19.49,19.71,3798820,0
+DV.US,D,20240725,000000,19.88,20.49,19.6,20.25,3241201,0
+DV.US,D,20240726,000000,20.55,20.66,20.13,20.52,2571175,0
+DV.US,D,20240729,000000,20.72,20.87,20.275,20.34,2556668,0
+DV.US,D,20240730,000000,20.4,21.65,20.315,21.58,4806062,0
+DV.US,D,20240731,000000,20.98,21.89,20.42,21.12,4354231,0
+DV.US,D,20240801,000000,21.34,21.6,20.885,21.06,3035559,0
+DV.US,D,20240802,000000,20.66,20.66,20,20.36,2786784,0
+DV.US,D,20240805,000000,19.36,19.945,19,19.33,2952869,0
+DV.US,D,20240806,000000,19.38,19.5,18.81,18.97,3026382,0
+DV.US,D,20240807,000000,19.19,19.34,18.5,18.52,3765576,0
+DV.US,D,20240808,000000,18.71,18.86,18.43,18.81,3035641,0
+DV.US,D,20240809,000000,18.87,19.005,18.63,18.79,1655632,0
+DV.US,D,20240812,000000,18.79,18.89,18.33,18.37,1460952,0
+DV.US,D,20240813,000000,18.47,18.67,18.15,18.31,3421270,0
+DV.US,D,20240814,000000,18.45,18.61,18.21,18.25,2899650,0
+DV.US,D,20240815,000000,18.59,19.02,18.52,18.79,3607355,0
+DV.US,D,20240816,000000,18.72,19.08,18.62,19.03,1359545,0
+DV.US,D,20240819,000000,19.06,19.41,19.01,19.39,961153,0
+DV.US,D,20240820,000000,19.33,19.4,19.11,19.21,1391784,0
+DV.US,D,20240821,000000,19.33,19.68,19.27,19.68,1481022,0
+DV.US,D,20240822,000000,19.69,19.76,19.06,19.11,947007,0
+DV.US,D,20240823,000000,19.26,19.565,19.205,19.52,832060,0
+DV.US,D,20240826,000000,19.56,19.67,19.35,19.51,835994,0
+DV.US,D,20240827,000000,19.36,19.485,19.21,19.41,899288,0
+DV.US,D,20240828,000000,19.32,19.45,19.025,19.19,1221344,0
+DV.US,D,20240829,000000,19.43,19.89,19.395,19.78,1217599,0
+DV.US,D,20240830,000000,19.94,19.97,19.61,19.7,1980070,0
+DV.US,D,20240903,000000,19.64,19.81,19.32,19.37,1028040,0
+DV.US,D,20240904,000000,19.2,19.6,19.192,19.3,1336974,0
+DV.US,D,20240905,000000,19.24,19.41,19.0225,19.09,796336,0
+DV.US,D,20240906,000000,19.19,19.23,18.06,18.12,1485871,0
+DV.US,D,20240909,000000,18.18,18.24,17.8,18,2731207,0
+DV.US,D,20240910,000000,18.14,18.14,17.49,17.83,1810362,0
+DV.US,D,20240911,000000,17.8,17.98,17.55,17.94,2693064,0
+DV.US,D,20240912,000000,18.06,18.16,17.235,17.48,4452716,0
+DV.US,D,20240913,000000,17.6,17.675,17.22,17.42,4360658,0
+DV.US,D,20240916,000000,17.42,17.63,16.935,17.09,3978659,0
+DV.US,D,20240917,000000,17.22,17.57,17.085,17.16,3163000,0
+DV.US,D,20240918,000000,17.15,17.86,17.1,17.29,2514693,0
+DV.US,D,20240919,000000,17.73,17.73,17.12,17.23,2893105,0
+DV.US,D,20240920,000000,17.3,17.3,16.963,17.19,4632401,0
+DV.US,D,20240923,000000,17.09,17.33,16.88,17.33,1808319,0
+DV.US,D,20240924,000000,17.49,17.6,17.25,17.58,2232867,0
+DV.US,D,20240925,000000,17.5,17.52,16.87,16.87,1579865,0
+DV.US,D,20240926,000000,17.14,17.27,16.81,17.26,3302188,0
+DV.US,D,20240927,000000,17.35,17.49,17.02,17.16,2423476,0
+DV.US,D,20240930,000000,17.09,17.225,16.745,16.84,3024695,0
+DV.US,D,20241001,000000,16.81,17,16.525,16.75,3556972,0
+DV.US,D,20241002,000000,16.77,16.955,16.56,16.89,2233857,0
+DV.US,D,20241003,000000,16.71,16.97,16.71,16.77,2157538,0
+DV.US,D,20241004,000000,17.03,17.26,16.85,17.25,2168639,0
+DV.US,D,20241007,000000,17.23,17.27,16.725,16.82,1840318,0
+DV.US,D,20241008,000000,16.63,17.1102,16.63,16.83,1610252,0
+DV.US,D,20241009,000000,16.8,16.8677,16.485,16.54,1455480,0
+DV.US,D,20241010,000000,16.59,16.776,16.38,16.76,2038561,0
+DV.US,D,20241011,000000,16.67,17.13,16.6166,17.08,1850550,0
+DV.US,D,20241014,000000,17.14,17.625,16.89,17.57,3101554,0
+DV.US,D,20241015,000000,17.61,17.77,17.23,17.33,2191243,0
+DV.US,D,20241016,000000,17.49,17.53,17.08,17.12,1440218,0
+DV.US,D,20241017,000000,17.18,17.395,16.965,17.35,1268169,0
+DV.US,D,20241018,000000,17.49,17.52,17.24,17.35,882677,0
+DV.US,D,20241021,000000,17.26,17.53,17.24,17.43,1111468,0
+DV.US,D,20241022,000000,17.3,17.37,16.51,16.55,1904552,0
+DV.US,D,20241023,000000,16.5,16.505,16.115,16.24,3682245,0
+DV.US,D,20241024,000000,16.43,17,16.3,16.81,2669061,0
+DV.US,D,20241025,000000,16.84,17.38,16.76,17.35,2631621,0
+DV.US,D,20241028,000000,17.53,17.918,17.4,17.46,2093630,0
+DV.US,D,20241029,000000,17.29,17.53,17.1,17.3,2490700,0
+DV.US,D,20241030,000000,17.31,17.755,17.06,17.11,1777030,0
+DV.US,D,20241031,000000,17.08,17.35,16.995,17.05,2835625,0
+DV.US,D,20241101,000000,16.96,17.4,16.79,17.17,1719718,0
+DV.US,D,20241104,000000,17.12,17.77,17.12,17.52,1697126,0
+DV.US,D,20241105,000000,17.57,18.41,17.47,18.37,2565933,0
+DV.US,D,20241106,000000,18.79,19.71,18.5467,19.55,3748147,0
+DV.US,D,20241107,000000,18.85,20.505,18.8435,19.72,5259088,0
+DV.US,D,20241108,000000,19.65,19.9,19.13,19.33,5072401,0
+DV.US,D,20241111,000000,19.49,20.245,19.33,20.14,2852157,0
+DV.US,D,20241112,000000,19.82,20.62,19.82,20.4,2649551,0
+DV.US,D,20241113,000000,20.02,20.5999,19.895,20.33,2875479,0
+DV.US,D,20241114,000000,20.41,20.5,19.99,20.05,2189132,0
+DV.US,D,20241115,000000,19.89,19.9,19.095,19.14,1858095,0
+DV.US,D,20241118,000000,19.2,19.22,18.85,19.21,1763020,0
+DV.US,D,20241119,000000,19,19.35,18.99,19.28,1808031,0
+DV.US,D,20241120,000000,19.185,19.52,19.13,19.33,1561449,0
+DV.US,D,20241121,000000,19.46,20.065,19.44,20,1515788,0
+DV.US,D,20241122,000000,19.9,20.29,19.9,20.07,1106284,0
+DV.US,D,20241125,000000,20.24,20.76,20.18,20.63,1769059,0
+DV.US,D,20241126,000000,20.08,20.69,20.08,20.5,1507742,0
+DV.US,D,20241127,000000,20.55,20.62,20.265,20.35,1051308,0
+DV.US,D,20241129,000000,20.353,20.5,20.075,20.33,804901,0
+DV.US,D,20241202,000000,20.3,20.8889,19.97,20.73,1834215,0
+DV.US,D,20241203,000000,20.575,20.72,20.43,20.54,1006743,0
+DV.US,D,20241204,000000,20.83,21.28,20.72,21.06,1016497,0
+DV.US,D,20241205,000000,21.3,21.31,20.53,20.56,1099505,0
+DV.US,D,20241206,000000,20.78,20.93,20.562,20.67,743094,0
+DV.US,D,20241209,000000,20.77,20.86,20.26,20.34,1273074,0
+DV.US,D,20241210,000000,20.295,20.645,20.12,20.47,1163589,0
+DV.US,D,20241211,000000,20.51,20.83,20.46,20.77,1791131,0
+DV.US,D,20241212,000000,20.56,20.63,19.995,20.1,1290051,0
+DV.US,D,20241213,000000,20.15,20.19,19.75,20.08,1248575,0
+DV.US,D,20241216,000000,20.05,20.16,19.82,20.1,1204864,0
+DV.US,D,20241217,000000,19.82,20.215,19.82,19.95,1295876,0
+DV.US,D,20241218,000000,20.47,20.86,19.815,19.85,2656930,0
+DV.US,D,20241219,000000,20,20.16,19.53,19.69,1911681,0
+DV.US,D,20241220,000000,19.49,20.19,19.3001,19.96,4525939,0
+DV.US,D,20241223,000000,19.86,20.0597,19.47,19.57,1543595,0
+DV.US,D,20241224,000000,19.7,19.94,19.59,19.76,783299,0
+DV.US,D,20241226,000000,19.74,19.96,19.61,19.85,1225687,0
+DV.US,D,20241227,000000,19.79,19.94,19.19,19.63,1361356,0
+DV.US,D,20241230,000000,19.41,19.55,19.24,19.37,2049944,0
+DV.US,D,20241231,000000,19.357,19.51,19.115,19.21,1111874,0
+DV.US,D,20250102,000000,19.46,19.67,19.145,19.26,1811088,0
+DV.US,D,20250103,000000,19.321,19.671,19.321,19.61,1317039,0
+DV.US,D,20250106,000000,19.9039,19.95,19.375,19.45,1596289,0
+DV.US,D,20250107,000000,19.565,19.73,19.13,19.22,1353615,0
+DV.US,D,20250108,000000,19.55,20.99,19.3,19.96,4050011,0
+DV.US,D,20250110,000000,19.59,19.76,19.12,19.32,2646341,0
+DV.US,D,20250113,000000,19.03,19.215,18.955,19.07,2054268,0
+DV.US,D,20250114,000000,19.06,19.4,19.04,19.23,1358077,0
+DV.US,D,20250115,000000,19.54,19.86,19.45,19.52,1075372,0
+DV.US,D,20250116,000000,19.57,19.69,19.28,19.39,1055976,0
+DV.US,D,20250117,000000,19.65,19.67,19.4,19.47,1198703,0
+DV.US,D,20250121,000000,19.605,20.0066,19.605,19.93,1519030,0
+DV.US,D,20250122,000000,20,20.01,19.8,19.9,574216,0
+DV.US,D,20250123,000000,19.69,19.83,19.53,19.74,1353878,0
+DV.US,D,20250124,000000,19.88,20.14,19.63,20.02,1053706,0
+DV.US,D,20250127,000000,19.65,20.965,19.65,20.26,1353107,0
+DV.US,D,20250128,000000,20.25,20.83,19.96,20.67,1114590,0
+DV.US,D,20250129,000000,20.67,20.785,20.21,20.51,1081567,0
+DV.US,D,20250130,000000,20.52,20.81,20.45,20.59,856009,0
+DV.US,D,20250131,000000,20.8,20.8016,20.4173,20.61,1085663,0
+DV.US,D,20250203,000000,20.33,21.77,20.235,21.48,1829766,0
+DV.US,D,20250204,000000,21.78,21.79,21.37,21.67,1345520,0
+DV.US,D,20250205,000000,21.85,22.17,21.82,22.06,1098850,0
+DV.US,D,20250206,000000,22,22.0338,21.58,21.73,1015275,0
+DV.US,D,20250207,000000,21.9358,21.9358,21.56,21.69,769796,0
+DV.US,D,20250210,000000,21.92,22.03,21.71,21.96,854737,0
+DV.US,D,20250211,000000,21.865,22.64,21.85,22.47,1569883,0
+DV.US,D,20250212,000000,22.05,22.96,22.05,22.9,1575566,0
+DV.US,D,20250213,000000,22.98,23.11,22.605,23.01,1868652,0
+DV.US,D,20250214,000000,23.065,23.08,22.56,22.57,971856,0
+DV.US,D,20250218,000000,22.68,23.08,22.4001,23.07,1144042,0
+DV.US,D,20250219,000000,23.015,23.02,22.5,22.5,1221714,0
+DV.US,D,20250220,000000,22.655,22.655,21.82,22.35,1301992,0
+DV.US,D,20250221,000000,22.435,22.475,21.52,21.68,1164162,0
+DV.US,D,20250224,000000,22.065,22.895,21.7677,22.32,2087486,0
+DV.US,D,20250225,000000,22.19,22.222,21.775,22.1,1623969,0
+DV.US,D,20250226,000000,22.41,22.41,21.42,21.59,2040010,0
+DV.US,D,20250227,000000,21.44,22.2,21.44,21.73,2718021,0
+DV.US,D,20250228,000000,16.94,17.085,13.4201,13.9,14923007,0
+DV.US,D,20250303,000000,13.81,15.44,13.63,14.9,8305759,0
+DV.US,D,20250304,000000,14.29,14.695,13.89,14.21,4348516,0
+DV.US,D,20250305,000000,14.2,14.96,14.16,14.77,4354250,0
+DV.US,D,20250306,000000,14.595,15.195,14.59,15.03,4087506,0
+DV.US,D,20250307,000000,14.9883,15.555,14.74,15.08,2946941,0
+DV.US,D,20250310,000000,14.9,15.38,14.74,15.18,3370098,0
+DV.US,D,20250311,000000,15.195,15.57,14.81,14.97,3654646,0
+DV.US,D,20250312,000000,15.0908,15.2238,14.14,14.61,2719621,0
+DV.US,D,20250313,000000,14.6,14.63,13.93,13.95,2507641,0
+DV.US,D,20250314,000000,14.11,14.53,14.06,14.36,2598457,0
+DV.US,D,20250317,000000,14.38,14.6863,14.16,14.54,2264131,0
+DV.US,D,20250318,000000,14.42,14.575,14.235,14.5,2615339,0
+DV.US,D,20250319,000000,14.525,14.72,14.325,14.55,2148864,0
+DV.US,D,20250320,000000,14.39,14.74,14.375,14.47,1473977,0
+DV.US,D,20250321,000000,14.36,14.38,13.96,14.08,3258656,0
+DV.US,D,20250324,000000,14.06,14.34,14.05,14.29,2489784,0
+DV.US,D,20250325,000000,14.23,14.51,14.19,14.35,2689948,0
+DV.US,D,20250326,000000,14.355,14.46,14,14.06,2175231,0
+DV.US,D,20250327,000000,13.9,14.345,13.785,13.99,3630814,0
+DV.US,D,20250328,000000,13.8,13.84,13.135,13.34,3307928,0
+DV.US,D,20250331,000000,13.105,13.415,12.81,13.37,2532765,0
+DV.US,D,20250401,000000,13.32,13.555,13.1,13.51,2077708,0
+DV.US,D,20250402,000000,13.295,13.575,13.23,13.39,2566188,0
+DV.US,D,20250403,000000,12.96,13.0799,12.46,12.64,3112447,0
+DV.US,D,20250404,000000,12.14,12.68,12.02,12.45,3156075,0
+DV.US,D,20250407,000000,12,12.68,11.6,11.94,2413414,0
+DV.US,D,20250408,000000,12.39,12.39,11.73,11.86,1897627,0
+DV.US,D,20250409,000000,11.52,13.49,11.52,13.37,3094740,0
+DV.US,D,20250410,000000,13.105,13.11,12.44,12.65,2067270,0
+DV.US,D,20250411,000000,12.65,12.82,12.1,12.57,3505705,0
+DV.US,D,20250414,000000,12.855,12.97,11.86,12.17,2662741,0
+DV.US,D,20250415,000000,12.24,12.365,12.125,12.21,1797376,0
+DV.US,D,20250416,000000,12.03,12.32,11.86,12.07,2263953,0
+DV.US,D,20250417,000000,12.115,12.605,11.985,12.48,2140193,0
+DV.US,D,20250421,000000,12.33,12.4,12.01,12.21,2664764,0
+DV.US,D,20250422,000000,12.27,12.575,12.25,12.48,1599808,0
+DV.US,D,20250423,000000,12.895,13.19,12.64,12.69,1644593,0
+DV.US,D,20250424,000000,12.77,13.205,12.765,13.17,1112479,0
+DV.US,D,20250425,000000,13.17,13.38,13.12,13.28,1268190,0
+DV.US,D,20250428,000000,13.3517,13.43,13.21,13.36,1317516,0
+DV.US,D,20250429,000000,13.375,13.655,13.37,13.47,1553567,0
+DV.US,D,20250430,000000,13.22,13.37,13.03,13.26,1988860,0
+DV.US,D,20250501,000000,13.44,13.55,13.08,13.25,2462894,0
+DV.US,D,20250502,000000,13.37,13.63,13.34,13.43,1934636,0
+DV.US,D,20250505,000000,13.26,13.61,13.16,13.43,4603105,0
+DV.US,D,20250506,000000,13.41,13.58,13.34,13.51,2580413,0
+DV.US,D,20250507,000000,13.53,13.795,13.3603,13.54,2614785,0
+DV.US,D,20250508,000000,13.595,14.295,13.595,14.13,4110339,0
+DV.US,D,20250509,000000,14.33,14.36,13.211,13.34,5395309,0
+DV.US,D,20250512,000000,13.9,14.28,13.75,14.26,4445481,0
+DV.US,D,20250513,000000,14.27,14.79,14.24,14.69,3003146,0
+DV.US,D,20250514,000000,14.67,15.26,14.54,14.93,4350079,0
+DV.US,D,20250515,000000,14.91,14.95,14.25,14.4,2632143,0
+DV.US,D,20250516,000000,14.42,14.42,14.125,14.24,1898918,0
+DV.US,D,20250519,000000,14.15,14.245,13.96,14.1,1765500,0
+DV.US,D,20250520,000000,14.115,14.19,13.92,14.12,1402533,0
+DV.US,D,20250521,000000,13.8,13.9446,13.57,13.69,2399371,0
+DV.US,D,20250522,000000,13.715,13.85,13.67,13.75,2099829,0
+DV.US,D,20250523,000000,13.6,13.6,13.1,13.13,1955640,0
+DV.US,D,20250527,000000,13.325,13.51,13.09,13.5,2087135,0
+DV.US,D,20250528,000000,13.52,13.62,13.37,13.48,1705677,0
+DV.US,D,20250529,000000,13.625,13.69,13.295,13.39,1553399,0
+DV.US,D,20250530,000000,13.48,13.75,13.22,13.74,7478462,0
+DV.US,D,20250602,000000,13.78,13.835,13.555,13.58,2205292,0
+DV.US,D,20250603,000000,13.64,14.36,13.39,14.22,3526405,0
+DV.US,D,20250604,000000,14.23,14.82,14.23,14.73,4799253,0
+DV.US,D,20250605,000000,14.87,15.175,14.75,15.03,4498918,0
+DV.US,D,20250606,000000,15.2,15.295,14.77,14.79,3773024,0
+DV.US,D,20250609,000000,14.8,14.87,14.545,14.64,3712780,0
+DV.US,D,20250610,000000,14.635,15.02,14.55,14.93,2956425,0
+DV.US,D,20250611,000000,16.25,16.59,14.85,14.95,5123175,0
+DV.US,D,20250612,000000,14.925,15.38,14.695,14.92,3256134,0
+DV.US,D,20250613,000000,14.815,14.86,14.425,14.5,2493396,0
+DV.US,D,20250616,000000,14.57,14.715,14.095,14.64,3738749,0
+DV.US,D,20250617,000000,14.59,14.62,14.315,14.34,2761010,0
+DV.US,D,20250618,000000,14.35,14.61,14.15,14.18,3270580,0
+DV.US,D,20250620,000000,14.3,14.45,14.055,14.35,5539045,0
+DV.US,D,20250623,000000,14.3,14.58,14.04,14.55,1724479,0
+DV.US,D,20250624,000000,14.695,14.919,14.675,14.83,1851772,0
+DV.US,D,20250625,000000,14.84,14.97,14.64,14.64,1587707,0
+DV.US,D,20250626,000000,14.725,14.795,14.44,14.74,1788618,0
+DV.US,D,20250627,000000,14.835,14.9,14.63,14.84,2268227,0
+DV.US,D,20250630,000000,14.975,15.155,14.875,14.97,2383716,0
+DV.US,D,20250701,000000,14.89,15.315,14.865,15.06,2212636,0
+DV.US,D,20250702,000000,15.06,15.27,14.89,15.12,2163711,0
+DV.US,D,20250703,000000,15.28,15.51,15.2,15.41,2020433,0
+DV.US,D,20250707,000000,15.36,15.59,15.32,15.42,2342611,0
+DV.US,D,20250708,000000,15.5,15.56,15.19,15.43,2245502,0
+DV.US,D,20250709,000000,15.48,15.66,15.35,15.6,1487120,0
+DV.US,D,20250710,000000,15.57,15.6,15.245,15.4,1262036,0
+DV.US,D,20250711,000000,15.21,15.37,14.575,14.63,2107609,0
+DV.US,D,20250714,000000,14.579,14.97,14.56,14.93,1753760,0
+DV.US,D,20250715,000000,15.07,15.15,14.76,14.9,2404489,0
+DV.US,D,20250716,000000,14.97,15.46,14.97,15.44,1944724,0
+DV.US,D,20250717,000000,15.58,15.68,15.34,15.38,2076864,0
+DV.US,D,20250718,000000,15.5,15.5,15.255,15.38,1496249,0
+DV.US,D,20250721,000000,15.4,16.02,15.385,15.67,2777272,0
+DV.US,D,20250722,000000,15.78,16.03,15.6307,15.69,1971337,0
+DV.US,D,20250723,000000,15.67,15.8,15.49,15.7,1472258,0
+DV.US,D,20250724,000000,15.7,15.87,15.56,15.58,1277668,0
+DV.US,D,20250725,000000,15.535,15.78,15.41,15.71,2194710,0
+DV.US,D,20250728,000000,15.8,16.12,15.725,15.98,1389319,0
+DV.US,D,20250729,000000,16.055,16.11,15.435,15.46,1702228,0
+DV.US,D,20250730,000000,15.55,15.71,15.43,15.57,1282072,0
+DV.US,D,20250731,000000,15.6,15.67,15.275,15.32,1628054,0
+DV.US,D,20250801,000000,15.595,15.61,15.0013,15.16,2478165,0
+DV.US,D,20250804,000000,15.305,15.465,15.19,15.45,2089896,0
+DV.US,D,20250805,000000,15.495,15.6,15.11,15.48,4290565,0
+DV.US,D,20250806,000000,15.875,16.82,15.54,15.86,5298405,0
+DV.US,D,20250807,000000,16.065,16.158,14.609,14.83,3276731,0
+DV.US,D,20250808,000000,14.885,15.18,14.77,14.88,2642082,0
+DV.US,D,20250811,000000,14.93,15.275,14.745,14.82,2971452,0
+DV.US,D,20250812,000000,14.9,15.03,14.645,14.97,2255442,0
+DV.US,D,20250813,000000,15.035,15.41,15.035,15.39,2336320,0
+DV.US,D,20250814,000000,15.195,15.43,15.0855,15.38,1774889,0
+DV.US,D,20250815,000000,15.37,16.015,15.37,15.84,2187423,0
+DV.US,D,20250818,000000,15.895,16.215,15.8288,16.17,3174174,0
+DV.US,D,20250819,000000,16.16,16.31,15.5819,15.66,1690471,0
+DV.US,D,20250820,000000,15.47,15.66,15.22,15.52,2692470,0
+DV.US,D,20250821,000000,15.42,15.625,15.25,15.51,1160558,0
+DV.US,D,20250822,000000,15.68,16.179,15.55,16.15,1206601,0
+DV.US,D,20250825,000000,16.05,16.355,15.94,16.25,2324694,0
+DV.US,D,20250826,000000,16.3,16.42,15.98,16.02,1883035,0
+DV.US,D,20250827,000000,16.18,16.335,15.98,16.26,1146211,0
+DV.US,D,20250828,000000,16.3,16.39,16.095,16.27,1355712,0
+DV.US,D,20250829,000000,16.12,16.44,16.11,16.27,1602139,0
+DV.US,D,20250902,000000,15.94,16.085,15.54,15.96,1914495,0
+DV.US,D,20250903,000000,15.96,16.28,15.83,15.97,1546531,0
+DV.US,D,20250904,000000,16.08,16.08,15.135,15.25,2817729,0
+DV.US,D,20250905,000000,15.28,15.56,14.955,15,3287225,0
+DV.US,D,20250908,000000,15.065,15.45,14.91,15.44,2372453,0
+DV.US,D,20250909,000000,15.33,15.44,14.74,14.79,4270636,0
+DV.US,D,20250910,000000,14.14,14.15,13.21,13.8,7915034,0
+DV.US,D,20250911,000000,13.76,14,13.76,13.95,4509989,0
+DV.US,D,20250912,000000,13.78,13.79,12.98,13.02,4463436,0
+DV.US,D,20250915,000000,13.0875,13.2,12.915,13.01,3571826,0
+DV.US,D,20250916,000000,12.88,12.975,12.645,12.93,3760996,0
+DV.US,D,20250917,000000,13.01,13.125,12.75,12.97,4356267,0
+DV.US,D,20250918,000000,13.08,13.12,12.711,12.78,4383180,0
+DV.US,D,20250919,000000,12.9,12.9,12.4802,12.74,8929866,0
+DV.US,D,20250922,000000,12.685,12.84,12.29,12.36,4639756,0
+DV.US,D,20250923,000000,12.455,12.5,12,12.01,3498039,0
+DV.US,D,20250924,000000,12.3,12.67,12.04,12.21,8470510,0
+DV.US,D,20250925,000000,12.18,12.27,11.67,11.86,4533448,0
+DV.US,D,20250926,000000,11.83,11.97,11.735,11.89,2678802,0
+DV.US,D,20250929,000000,11.96,12.3,11.77,12.13,5510833,0
+DV.US,D,20250930,000000,12.135,12.135,11.81,11.98,3820166,0
+DV.US,D,20251001,000000,11.89,12.09,11.27,11.29,4418517,0
+DV.US,D,20251002,000000,11.36,11.38,11.17,11.33,3525923,0
+DV.US,D,20251003,000000,11.36,11.4299,11.165,11.28,3280944,0
+DV.US,D,20251006,000000,11.345,11.405,10.985,11.31,3250198,0
+DV.US,D,20251007,000000,11.37,11.37,11.12,11.22,2365958,0
+DV.US,D,20251008,000000,11.24,11.305,11.12,11.28,3521536,0
+DV.US,D,20251009,000000,11.32,11.36,11.175,11.36,2689867,0
+DV.US,D,20251010,000000,11.395,11.53,11.03,11.07,3789014,0
+DV.US,D,20251013,000000,11.17,11.21,10.86,11.17,3566270,0
+DV.US,D,20251014,000000,11.1122,11.37,11.0048,11.24,2686482,0
+DV.US,D,20251015,000000,11.24,11.305,10.93,11.02,2188465,0
+DV.US,D,20251016,000000,11.08,11.205,10.825,10.87,3819004,0
+DV.US,D,20251017,000000,10.82,10.9299,10.73,10.89,1913310,0
+DV.US,D,20251020,000000,10.85,11.27,10.84,11.26,2494109,0
+DV.US,D,20251021,000000,11.13,11.495,11.035,11.44,2729216,0
+DV.US,D,20251022,000000,11.36,11.73,11.34,11.71,3483742,0
+DV.US,D,20251023,000000,11.72,11.95,11.675,11.92,3887176,0
+DV.US,D,20251024,000000,12,12.3,11.995,12.13,2964676,0
+DV.US,D,20251027,000000,12.195,12.34,11.795,11.84,4354618,0
+DV.US,D,20251028,000000,11.82,11.95,11.635,11.84,2024877,0
+DV.US,D,20251029,000000,11.75,11.75,11.29,11.34,2468062,0
+DV.US,D,20251030,000000,11.315,11.42,11.15,11.24,2730507,0
+DV.US,D,20251031,000000,11.23,11.448,11.12,11.38,2475357,0
+DV.US,D,20251103,000000,11.285,11.39,10.975,11.22,4462949,0
+DV.US,D,20251104,000000,11.11,11.255,10.975,11.15,3641909,0
+DV.US,D,20251105,000000,11.15,11.26,11.03,11.15,4019937,0
+DV.US,D,20251106,000000,11.18,11.285,10.96,10.97,5987115,0
+DV.US,D,20251107,000000,7.75,9.48,7.64,9.39,11528278,0
+DV.US,D,20251110,000000,9.51,10.64,9.51,10.38,6035905,0
+DV.US,D,20251111,000000,10.45,10.9,10.285,10.87,4497330,0
+DV.US,D,20251112,000000,10.865,10.96,10.495,10.5,3270337,0
+DV.US,D,20251113,000000,10.467,10.55,10.33,10.47,3153473,0
+DV.US,D,20251114,000000,10.32,10.47,10.19,10.42,1995168,0
+DV.US,D,20251117,000000,10.45,10.5,10.225,10.24,2654951,0
+DV.US,D,20251118,000000,10.195,10.38,10.129,10.29,2315838,0
+DV.US,D,20251119,000000,10.3195,10.32,10.09,10.3,1604222,0
+DV.US,D,20251120,000000,10.3,10.39,10.12,10.2,3912663,0
+DV.US,D,20251121,000000,10.225,10.55,10.16,10.36,3214650,0
+DV.US,D,20251124,000000,10.27,10.35,10.17,10.21,2954362,0
+DV.US,D,20251125,000000,10.26,10.635,10.26,10.48,2298876,0
+DV.US,D,20251126,000000,10.43,10.6,10.38,10.44,2415653,0
+DV.US,D,20251128,000000,10.526,10.655,10.49,10.54,856578,0
+DV.US,D,20251201,000000,10.45,10.795,10.45,10.66,3021423,0
+DV.US,D,20251202,000000,10.62,10.8575,10.585,10.75,2055233,0
+DV.US,D,20251203,000000,10.685,10.855,10.6,10.82,2102290,0
+DV.US,D,20251204,000000,10.845,10.95,10.74,10.82,1518802,0
+DV.US,D,20251205,000000,10.84,11.1,10.77,11.03,1596072,0
+DV.US,D,20251208,000000,11.058,11.205,10.92,11.03,1701896,0
+DV.US,D,20251209,000000,10.99,11.08,10.83,10.94,2126243,0
+DV.US,D,20251210,000000,10.94,11.245,10.865,11.18,2843053,0
+DV.US,D,20251211,000000,11.125,11.26,10.92,10.98,2081685,0
+DV.US,D,20251212,000000,11.035,11.085,10.895,10.94,2222760,0
+DV.US,D,20251215,000000,10.97,11.065,10.8,10.83,1822339,0
+DV.US,D,20251216,000000,10.71,11.2,10.67,11.17,2286873,0
+DV.US,D,20251217,000000,11.17,11.575,11.12,11.25,2251996,0
+DV.US,D,20251218,000000,11.36,11.485,11.24,11.33,2840944,0
+DV.US,D,20251219,000000,11.3243,11.375,11.215,11.28,3448027,0
+DV.US,D,20251222,000000,11.34,11.475,11.28,11.28,1633600,0
+DV.US,D,20251223,000000,11.205,11.34,11.15,11.25,1546391,0
+DV.US,D,20251224,000000,11.19,11.4,11.19,11.35,787719,0
+DV.US,D,20251226,000000,11.365,11.5051,11.33,11.5,1230839,0
+DV.US,D,20251229,000000,11.445,11.645,11.39,11.56,2390961,0
+DV.US,D,20251230,000000,11.56,11.685,11.4,11.5,2816334,0
+DV.US,D,20251231,000000,11.47,11.6,11.42,11.44,2185011,0
+DV.US,D,20260102,000000,11.47,11.49,10.84,10.86,2110348,0
+DV.US,D,20260105,000000,10.795,11.44,10.72,11.14,2870189,0
+DV.US,D,20260106,000000,11.1,11.17,10.855,10.96,3216888,0
+DV.US,D,20260107,000000,10.98,11.235,10.94,11.21,1729411,0
+DV.US,D,20260108,000000,11.19,11.19,10.84,10.92,1512358,0
+DV.US,D,20260109,000000,10.9,11.08,10.725,11.07,1732908,0
+DV.US,D,20260112,000000,10.8201,11.03,10.73,10.85,1573851,0
+DV.US,D,20260113,000000,10.945,11.12,10.77,10.87,2111439,0
+DV.US,D,20260114,000000,10.855,10.905,10.56,10.63,1863099,0
+DV.US,D,20260115,000000,10.66,10.67,10.46,10.56,1904418,0
+DV.US,D,20260116,000000,10.58,10.59,10.39,10.49,2336005,0
+DV.US,D,20260120,000000,10.38,10.6,10.26,10.54,2648440,0
+DV.US,D,20260121,000000,10.52,10.605,10.405,10.52,2037063,0
+DV.US,D,20260122,000000,10.625,10.955,10.57,10.91,2003898,0
+DV.US,D,20260123,000000,10.91,11.095,10.89,10.99,1770885,0
+DV.US,D,20260126,000000,11.03,11.23,10.875,11.17,1778562,0
+DV.US,D,20260127,000000,11.15,11.17,10.74,10.92,1699605,0
+DV.US,D,20260128,000000,10.81,11.135,10.8,10.97,1754349,0
+DV.US,D,20260129,000000,10.895,11.12,10.62,11.09,2597654,0
+DV.US,D,20260130,000000,11.055,11.11,10.715,10.82,1849619,0
+DV.US,D,20260202,000000,10.6904,10.935,10.535,10.6,1482931,0
+DV.US,D,20260203,000000,10.38,10.46,9.66,9.8,4059333,0
+DV.US,D,20260204,000000,9.8,10.06,9.61,9.88,3590585,0
+DV.US,D,20260205,000000,9.9,10.23,9.4,9.46,3601937,0
+DV.US,D,20260206,000000,9.37,9.625,9.17,9.34,4514896,0
+DV.US,D,20260209,000000,9.41,9.41,9.13,9.36,4469064,0
+DV.US,D,20260210,000000,9.47,9.955,9.46,9.75,3334718,0
+DV.US,D,20260211,000000,9.72,9.74,9.445,9.61,2588341,0
+DV.US,D,20260212,000000,9.53,9.59,9.065,9.33,2228760,0
+DV.US,D,20260213,000000,9.34,9.52,9.21,9.45,2249750,0
+DV.US,D,20260217,000000,9.57,9.61,9.245,9.32,2709023,0
+DV.US,D,20260218,000000,9.37,9.615,9.29,9.58,2402631,0

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

@@ -0,0 +1,358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXUV.US,D,20240916,000000,51.27,51.4068,51.21,51.4068,2372,0
+DXUV.US,D,20240917,000000,51.75,51.9,51.56,51.64,3303,0
+DXUV.US,D,20240918,000000,51.63,52.32,51.47,51.5494,50602,0
+DXUV.US,D,20240919,000000,52.13,52.62,52.13,52.42,26937,0
+DXUV.US,D,20240920,000000,52.18,52.32,52.04,52.21,18461,0
+DXUV.US,D,20240923,000000,52.41,52.41,52.1,52.32,21280,0
+DXUV.US,D,20240924,000000,52.28,52.51,52.28,52.3706,11421,0
+DXUV.US,D,20240925,000000,52.31,52.31,52.01,52.0109,5232,0
+DXUV.US,D,20240926,000000,52.495,52.495,52.33,52.44,17010,0
+DXUV.US,D,20240927,000000,52.7,52.8,52.56,52.56,24889,0
+DXUV.US,D,20240930,000000,52.46,52.71,52.46,52.71,6909,0
+DXUV.US,D,20241001,000000,52.11,52.3837,52.05,52.1855,2724,0
+DXUV.US,D,20241002,000000,52.28,52.3,52.12,52.134,7117,0
+DXUV.US,D,20241003,000000,52,52.13,51.8,51.979,4730,0
+DXUV.US,D,20241004,000000,52.38,52.5352,52.34,52.5352,2805,0
+DXUV.US,D,20241007,000000,52.37,52.37,52.1254,52.1254,3193,0
+DXUV.US,D,20241008,000000,52.2413,52.39,52.18,52.3351,1489,0
+DXUV.US,D,20241009,000000,52.575,52.74,52.46,52.638,7331,0
+DXUV.US,D,20241010,000000,52.39,52.56,52.39,52.4906,1302,0
+DXUV.US,D,20241011,000000,53.034,53.14,53.034,53.1374,1264,0
+DXUV.US,D,20241014,000000,53.41,53.497,53.41,53.497,2308,0
+DXUV.US,D,20241015,000000,53.54,53.64,53.235,53.2354,1888,0
+DXUV.US,D,20241016,000000,53.64,53.75,53.64,53.7105,1852,0
+DXUV.US,D,20241017,000000,53.78,53.78,53.72,53.7503,7600,0
+DXUV.US,D,20241018,000000,53.7,53.7761,53.63,53.7761,1711,0
+DXUV.US,D,20241021,000000,53.5,53.5,53.31,53.3371,712,0
+DXUV.US,D,20241022,000000,53.08,53.2592,53.08,53.2034,2386,0
+DXUV.US,D,20241023,000000,53.01,53.01,52.763,52.763,791,0
+DXUV.US,D,20241024,000000,52.83,52.83,52.6697,52.8284,3067,0
+DXUV.US,D,20241025,000000,53.19,53.19,52.6115,52.6115,1667,0
+DXUV.US,D,20241028,000000,52.9501,53.1694,52.9501,53.1,8932,0
+DXUV.US,D,20241029,000000,52.96,53.06,52.9586,52.9586,792,0
+DXUV.US,D,20241030,000000,53.025,53.2,52.9052,52.9052,1132,0
+DXUV.US,D,20241031,000000,52.64,52.64,52.1766,52.1766,1378,0
+DXUV.US,D,20241101,000000,52.63,52.63,52.2301,52.2301,1232,0
+DXUV.US,D,20241104,000000,52.54,52.54,52.25,52.2523,1598,0
+DXUV.US,D,20241105,000000,52.645,52.9378,52.645,52.9378,390,0
+DXUV.US,D,20241106,000000,54.6,55.0841,54.6,55.0841,1347,0
+DXUV.US,D,20241107,000000,55.24,55.28,55.05,55.0871,4393,0
+DXUV.US,D,20241108,000000,55.045,55.2899,55.045,55.2263,1877,0
+DXUV.US,D,20241111,000000,55.66,55.76,55.56,55.61,3846,0
+DXUV.US,D,20241112,000000,55.61,55.64,55.2936,55.3,4685,0
+DXUV.US,D,20241113,000000,55.3915,55.4796,55.15,55.15,3641,0
+DXUV.US,D,20241114,000000,55.02,55.02,54.74,54.81,1524,0
+DXUV.US,D,20241115,000000,54.74,54.74,54.1,54.16,2530,0
+DXUV.US,D,20241118,000000,54.255,54.46,54.255,54.32,6428,0
+DXUV.US,D,20241119,000000,54.0099,54.36,53.8662,54.358,6555,0
+DXUV.US,D,20241120,000000,54.26,54.49,54.08,54.49,8708,0
+DXUV.US,D,20241121,000000,54.61,55.15,54.54,55.0715,4495,0
+DXUV.US,D,20241122,000000,55.41,55.6,55.39,55.52,13811,0
+DXUV.US,D,20241125,000000,56.25,56.25,56.03,56.03,2968,0
+DXUV.US,D,20241126,000000,55.9075,56.04,55.9075,56.0261,13119,0
+DXUV.US,D,20241127,000000,56.06,56.06,55.8941,55.9068,2203,0
+DXUV.US,D,20241129,000000,56.1,56.23,56.1,56.1334,938,0
+DXUV.US,D,20241202,000000,56.08,56.28,56.08,56.1865,2492,0
+DXUV.US,D,20241203,000000,56.05,56.14,55.95,56.1003,1708,0
+DXUV.US,D,20241204,000000,56.229,56.287,56.07,56.2517,6245,0
+DXUV.US,D,20241205,000000,56.31,56.31,55.99,55.99,7820,0
+DXUV.US,D,20241206,000000,56.125,56.17,55.85,55.9679,3487,0
+DXUV.US,D,20241209,000000,56.12,56.12,55.55,55.55,13237,0
+DXUV.US,D,20241210,000000,55.6311,55.65,55.37,55.37,2486,0
+DXUV.US,D,20241211,000000,55.72,55.88,55.6813,55.7,14082,0
+DXUV.US,D,20241212,000000,55.46,55.54,55.425,55.425,7826,0
+DXUV.US,D,20241213,000000,55.105,55.105,54.97,55.04,17142,0
+DXUV.US,D,20241216,000000,55.1,55.1,54.97,54.97,5384,0
+DXUV.US,D,20241217,000000,54.2959,54.4,54.25,54.33,14367,0
+DXUV.US,D,20241218,000000,54.48,54.61,52.63,52.64,24842,0
+DXUV.US,D,20241219,000000,53.07,53.07,52.58,52.58,15328,0
+DXUV.US,D,20241220,000000,52.6,53.43,52.6,53.12,15538,0
+DXUV.US,D,20241223,000000,52.8899,53.29,52.84,53.29,7253,0
+DXUV.US,D,20241224,000000,53.54,53.72,53.5079,53.72,2171,0
+DXUV.US,D,20241226,000000,53.77,53.85,53.73,53.79,10054,0
+DXUV.US,D,20241227,000000,53.67,53.68,53.15,53.32,12508,0
+DXUV.US,D,20241230,000000,52.5,53.1196,52.47,52.9,8698,0
+DXUV.US,D,20241231,000000,53.12,53.16,52.7,52.85,12566,0
+DXUV.US,D,20250102,000000,53.14,53.42,52.54,52.75,18120,0
+DXUV.US,D,20250103,000000,53.07,53.35,53,53.35,6419,0
+DXUV.US,D,20250106,000000,53.78,54.0475,53.46,53.54,16235,0
+DXUV.US,D,20250107,000000,53.3742,53.4,52.9707,53.11,6870,0
+DXUV.US,D,20250108,000000,52.7877,53.13,52.7877,53.13,227488,0
+DXUV.US,D,20250110,000000,52.65,52.85,52.1122,52.31,13508,0
+DXUV.US,D,20250113,000000,52.02,52.57,51.98,52.569,109228,0
+DXUV.US,D,20250114,000000,52.98,53.05,52.5054,53.01,15490,0
+DXUV.US,D,20250115,000000,53.879,53.92,53.6042,53.84,18653,0
+DXUV.US,D,20250116,000000,53.77,54.12,53.75,53.9133,6401,0
+DXUV.US,D,20250117,000000,54.2,54.36,54.17,54.23,6215,0
+DXUV.US,D,20250121,000000,54.69,54.8599,54.5056,54.84,75139,0
+DXUV.US,D,20250122,000000,54.99,54.99,54.87,54.87,11628,0
+DXUV.US,D,20250123,000000,54.78,55.05,54.78,55.05,8432,0
+DXUV.US,D,20250124,000000,54.99,55.21,54.86,54.96,19640,0
+DXUV.US,D,20250127,000000,54.55,54.65,54.4172,54.64,396172,0
+DXUV.US,D,20250128,000000,54.83,55.09,54.752,54.88,12365,0
+DXUV.US,D,20250129,000000,54.83,54.92,54.5442,54.75,7710,0
+DXUV.US,D,20250130,000000,54.87,55.29,54.87,55.12,8679,0
+DXUV.US,D,20250131,000000,55.1897,55.34,54.5014,54.5711,2519,0
+DXUV.US,D,20250203,000000,53.56,54.2966,53.28,54.04,10661,0
+DXUV.US,D,20250204,000000,54.41,54.47,54.295,54.45,7850,0
+DXUV.US,D,20250205,000000,54.44,54.89,54.44,54.8075,14524,0
+DXUV.US,D,20250206,000000,54.7344,54.905,54.5234,54.77,11663,0
+DXUV.US,D,20250207,000000,54.32,54.43,54.2,54.24,43257,0
+DXUV.US,D,20250210,000000,54.39,54.68,54.3037,54.42,17847,0
+DXUV.US,D,20250211,000000,54.35,54.52,54.27,54.466,8147,0
+DXUV.US,D,20250212,000000,54.2,54.22,53.76,54.0877,14837,0
+DXUV.US,D,20250213,000000,54.37,55,54.3207,54.72,34024,0
+DXUV.US,D,20250214,000000,54.88,55.41,54.755,54.76,91482,0
+DXUV.US,D,20250218,000000,54.6716,54.96,54.6716,54.96,10787,0
+DXUV.US,D,20250219,000000,54.6815,54.95,54.6815,54.94,4229,0
+DXUV.US,D,20250220,000000,54.4832,54.63,54.3,54.6148,11962,0
+DXUV.US,D,20250221,000000,54.39,54.43,53.56,53.57,13738,0
+DXUV.US,D,20250224,000000,53.68,53.775,53.46,53.46,22708,0
+DXUV.US,D,20250225,000000,53.67,53.67,52.99,53.34,20151,0
+DXUV.US,D,20250226,000000,53.64,53.7299,53.09,53.27,18374,0
+DXUV.US,D,20250227,000000,53.12,53.35,52.63,52.63,5671,0
+DXUV.US,D,20250228,000000,52.97,53.32,52.6299,53.32,9805,0
+DXUV.US,D,20250303,000000,53.5,53.5,51.9976,52.25,21891,0
+DXUV.US,D,20250304,000000,51.24,52.21,51.07,51.5,22609,0
+DXUV.US,D,20250305,000000,51.6898,52.1,51.17,52.03,16067,0
+DXUV.US,D,20250306,000000,51.629,51.74,51.23,51.35,8054,0
+DXUV.US,D,20250307,000000,51.48,51.75,50.799,51.69,14405,0
+DXUV.US,D,20250310,000000,51.0389,51.0389,50.1212,50.5,9125,0
+DXUV.US,D,20250311,000000,50.0576,50.71,49.98,50.07,18928,0
+DXUV.US,D,20250312,000000,49.82,50.2,49.82,50.06,13417,0
+DXUV.US,D,20250313,000000,49.92,50.03,49.26,49.37,9487,0
+DXUV.US,D,20250314,000000,49.89,50.43,49.8,50.41,17120,0
+DXUV.US,D,20250317,000000,50.43,51.135,50.43,50.92,25010,0
+DXUV.US,D,20250318,000000,50.555,50.596,50.42,50.48,13626,0
+DXUV.US,D,20250319,000000,50.54,51.27,50.54,51.04,10869,0
+DXUV.US,D,20250320,000000,51.18,51.19,50.8392,50.85,22408,0
+DXUV.US,D,20250321,000000,50.405,50.75,50.37,50.74,37213,0
+DXUV.US,D,20250324,000000,51.61,51.77,51.38,51.7,20984,0
+DXUV.US,D,20250325,000000,51.69,51.72,51.4838,51.57,11119,0
+DXUV.US,D,20250326,000000,51.5806,51.62,51.11,51.2494,64719,0
+DXUV.US,D,20250327,000000,51.15,51.72,50.9025,50.93,56554,0
+DXUV.US,D,20250328,000000,50.864,50.864,49.92,49.95,16483,0
+DXUV.US,D,20250331,000000,49.614,50.43,49.61,50.255,13115,0
+DXUV.US,D,20250401,000000,50.08,50.49,49.8,50.44,7385,0
+DXUV.US,D,20250402,000000,50.3499,50.98,50.23,50.96,30955,0
+DXUV.US,D,20250403,000000,48.3912,48.615,47.94,47.95,27659,0
+DXUV.US,D,20250404,000000,46.2,46.57,45.24,45.505,50646,0
+DXUV.US,D,20250407,000000,44.55,46.81,43.63,44.99,144795,0
+DXUV.US,D,20250408,000000,46.51,46.81,43.67,44.1435,844835,0
+DXUV.US,D,20250409,000000,44.37,48.49,43.9549,48.4682,40940,0
+DXUV.US,D,20250410,000000,47.04,47.04,45.47,46.43,23155,0
+DXUV.US,D,20250411,000000,46.3,47.19,46.04,47.14,30728,0
+DXUV.US,D,20250414,000000,47.62,47.79,47.28,47.5646,49578,0
+DXUV.US,D,20250415,000000,47.939,47.939,47.3782,47.3782,8754,0
+DXUV.US,D,20250416,000000,47.26,47.26,46.22,46.64,31757,0
+DXUV.US,D,20250417,000000,46.7712,47.23,46.7,46.95,18497,0
+DXUV.US,D,20250421,000000,46.2366,46.2366,45.46,45.77,75029,0
+DXUV.US,D,20250422,000000,46.36,47.09,46.36,47.07,150549,0
+DXUV.US,D,20250423,000000,48.32,48.85,47.42,47.73,13451,0
+DXUV.US,D,20250424,000000,48.02,48.66,48.0199,48.64,18299,0
+DXUV.US,D,20250425,000000,48.3177,48.78,48.3177,48.7649,26094,0
+DXUV.US,D,20250428,000000,48.94,49.15,48.46,48.8871,10631,0
+DXUV.US,D,20250429,000000,48.86,49.1999,48.54,49.12,10468,0
+DXUV.US,D,20250430,000000,47.9273,49.23,47.89,49.03,18439,0
+DXUV.US,D,20250501,000000,49.3584,49.72,49.27,49.41,17736,0
+DXUV.US,D,20250502,000000,49.94,50.26,49.86,50.1914,44086,0
+DXUV.US,D,20250505,000000,49.8611,50.17,49.83,49.8568,21654,0
+DXUV.US,D,20250506,000000,49.4013,49.73,49.4013,49.58,45877,0
+DXUV.US,D,20250507,000000,49.79,49.98,49.41,49.67,10194,0
+DXUV.US,D,20250508,000000,50.02,50.64,49.99,50.3553,2928,0
+DXUV.US,D,20250509,000000,50.512,50.54,50.26,50.2721,4417,0
+DXUV.US,D,20250512,000000,52.07,52.14,51.715,51.92,11663,0
+DXUV.US,D,20250513,000000,52.2477,52.6481,52.2477,52.51,7128,0
+DXUV.US,D,20250514,000000,52.2391,52.3894,52.16,52.22,39507,0
+DXUV.US,D,20250515,000000,52.03,52.47,52.01,52.42,30254,0
+DXUV.US,D,20250516,000000,52.45,52.845,52.42,52.82,17935,0
+DXUV.US,D,20250519,000000,52.419,52.77,52.2645,52.75,53330,0
+DXUV.US,D,20250520,000000,52.64,52.74,52.36,52.62,24601,0
+DXUV.US,D,20250521,000000,52.24,52.3297,51.44,51.5,28959,0
+DXUV.US,D,20250522,000000,51.42,51.71,51.34,51.44,21508,0
+DXUV.US,D,20250523,000000,50.8,52.41,50.8,51.11,27837,0
+DXUV.US,D,20250527,000000,51.71,52.21,51.71,52.1205,13393,0
+DXUV.US,D,20250528,000000,52.19,52.19,51.79,51.79,12527,0
+DXUV.US,D,20250529,000000,51.7967,52,51.73,52,33512,0
+DXUV.US,D,20250530,000000,51.6682,51.9,51.43,51.9,12455,0
+DXUV.US,D,20250602,000000,51.4911,51.96,51.4861,51.96,15884,0
+DXUV.US,D,20250603,000000,51.97,52.57,51.89,52.52,12781,0
+DXUV.US,D,20250604,000000,52.45,52.61,52.4,52.45,31583,0
+DXUV.US,D,20250605,000000,52.355,52.53,52.21,52.32,10826,0
+DXUV.US,D,20250606,000000,52.888,52.95,52.7,52.95,15852,0
+DXUV.US,D,20250609,000000,52.9982,53.27,52.99,52.99,11788,0
+DXUV.US,D,20250610,000000,53.2173,53.4,53.2173,53.4,9996,0
+DXUV.US,D,20250611,000000,53.405,53.6,53.07,53.16,17057,0
+DXUV.US,D,20250612,000000,52.9618,53.2055,52.9618,53.1844,3247,0
+DXUV.US,D,20250613,000000,52.7717,52.96,52.435,52.45,15382,0
+DXUV.US,D,20250616,000000,53.1,53.1,52.93,52.9971,10289,0
+DXUV.US,D,20250617,000000,52.805,52.96,52.49,52.49,22912,0
+DXUV.US,D,20250618,000000,52.71,52.82,52.52,52.52,22244,0
+DXUV.US,D,20250620,000000,52.7837,52.81,52.4,52.56,22745,0
+DXUV.US,D,20250623,000000,52.52,52.99,52.38,52.99,11253,0
+DXUV.US,D,20250624,000000,53.17,53.47,53.17,53.41,9789,0
+DXUV.US,D,20250625,000000,53.47,53.47,53.2,53.25,30109,0
+DXUV.US,D,20250626,000000,53.38,53.82,53.38,53.75,14735,0
+DXUV.US,D,20250627,000000,54.14,54.24,53.7,54.045,25487,0
+DXUV.US,D,20250630,000000,54.0718,54.23,54.04,54.23,63748,0
+DXUV.US,D,20250701,000000,54.29,54.9868,54.29,54.78,17415,0
+DXUV.US,D,20250702,000000,55.03,55.25,54.99,55.25,25430,0
+DXUV.US,D,20250703,000000,55.555,55.67,55.5,55.61,21921,0
+DXUV.US,D,20250707,000000,55.51,55.51,54.798,55,14560,0
+DXUV.US,D,20250708,000000,55.22,55.32,55.072,55.24,14012,0
+DXUV.US,D,20250709,000000,55.53,55.53,55.22,55.53,13417,0
+DXUV.US,D,20250710,000000,55.58,55.99,55.58,55.86,14214,0
+DXUV.US,D,20250711,000000,55.4072,55.535,55.4072,55.46,11369,0
+DXUV.US,D,20250714,000000,55.4339,55.5,55.2319,55.49,12931,0
+DXUV.US,D,20250715,000000,55.67,55.67,54.77,54.77,9821,0
+DXUV.US,D,20250716,000000,54.871,55.51,54.589,55.159,22154,0
+DXUV.US,D,20250717,000000,56.03,56.03,55.23,55.4843,9877,0
+DXUV.US,D,20250718,000000,55.6616,55.6616,55.3034,55.43,14166,0
+DXUV.US,D,20250721,000000,55.62,55.78,55.32,55.32,11203,0
+DXUV.US,D,20250722,000000,55.63,55.835,55.42,55.77,12220,0
+DXUV.US,D,20250723,000000,56.13,56.42,56.04,56.27,12373,0
+DXUV.US,D,20250724,000000,56.42,56.75,56.06,56.06,15809,0
+DXUV.US,D,20250725,000000,56.04,56.35,55.91,56.33,5458,0
+DXUV.US,D,20250728,000000,56.35,56.3667,56.14,56.219,23095,0
+DXUV.US,D,20250729,000000,56.13,56.34,55.9826,55.99,8130,0
+DXUV.US,D,20250730,000000,55.96,56.235,55.45,55.64,16250,0
+DXUV.US,D,20250731,000000,55.98,56.0009,55.33,55.43,13420,0
+DXUV.US,D,20250801,000000,54.5381,54.74,54.255,54.48,18851,0
+DXUV.US,D,20250804,000000,54.9,55.28,54.9,55.28,13053,0
+DXUV.US,D,20250805,000000,55.48,55.48,54.9701,55.27,10133,0
+DXUV.US,D,20250806,000000,55.153,55.47,55.14,55.39,22139,0
+DXUV.US,D,20250807,000000,55.885,55.885,55.19,55.33,27529,0
+DXUV.US,D,20250808,000000,55.78,55.78,55.56,55.628,6697,0
+DXUV.US,D,20250811,000000,55.64,55.71,55.47,55.52,9602,0
+DXUV.US,D,20250812,000000,56.0852,56.55,56.0852,56.538,10500,0
+DXUV.US,D,20250813,000000,56.7702,57.2227,56.7702,57.17,17344,0
+DXUV.US,D,20250814,000000,56.7747,56.97,56.72,56.89,24901,0
+DXUV.US,D,20250815,000000,57.03,57.03,56.75,56.78,9108,0
+DXUV.US,D,20250818,000000,56.84,57.46,56.71,57.23,11867,0
+DXUV.US,D,20250819,000000,57,57.17,56.6,56.6,12478,0
+DXUV.US,D,20250820,000000,56.72,56.76,56.21,56.46,12128,0
+DXUV.US,D,20250821,000000,56.2435,56.4,56.17,56.3023,13980,0
+DXUV.US,D,20250822,000000,57.28,57.715,57.2715,57.64,42414,0
+DXUV.US,D,20250825,000000,57.545,57.586,57.32,57.32,8994,0
+DXUV.US,D,20250826,000000,57.29,57.54,57.29,57.52,12322,0
+DXUV.US,D,20250827,000000,57.604,57.8277,57.6,57.8,6008,0
+DXUV.US,D,20250828,000000,57.615,57.92,57.615,57.84,13447,0
+DXUV.US,D,20250829,000000,57.5106,57.63,57.5,57.62,16771,0
+DXUV.US,D,20250902,000000,57.56,57.62,56.8798,57.2306,7193,0
+DXUV.US,D,20250903,000000,57.3208,57.37,57.1,57.3404,16596,0
+DXUV.US,D,20250904,000000,57.43,57.98,57.3186,57.908,12443,0
+DXUV.US,D,20250905,000000,58.21,58.265,57.48,57.77,14757,0
+DXUV.US,D,20250908,000000,57.66,57.9,57.62,57.82,26186,0
+DXUV.US,D,20250909,000000,57.856,57.9,57.6,57.7271,8208,0
+DXUV.US,D,20250910,000000,57.98,58.32,57.6491,58,31482,0
+DXUV.US,D,20250911,000000,58.04,58.48,58.04,58.4,21051,0
+DXUV.US,D,20250912,000000,58.38,58.64,58.15,58.15,18905,0
+DXUV.US,D,20250915,000000,58.205,58.35,58.08,58.1598,17439,0
+DXUV.US,D,20250916,000000,58.08,58.14,57.96,58.14,11795,0
+DXUV.US,D,20250917,000000,58.2796,58.8,58.03,58.03,28650,0
+DXUV.US,D,20250918,000000,58.3535,58.78,58.345,58.73,21146,0
+DXUV.US,D,20250919,000000,58.8,58.8,58.4,58.58,12465,0
+DXUV.US,D,20250922,000000,58.4,58.76,58.3165,58.679,23667,0
+DXUV.US,D,20250923,000000,58.9223,58.9223,58.2445,58.31,17427,0
+DXUV.US,D,20250924,000000,58.47,58.47,58.04,58.14,10089,0
+DXUV.US,D,20250925,000000,57.7199,59.495,57.7,57.73,29766,0
+DXUV.US,D,20250926,000000,58.07,58.26,58.02,58.25,15019,0
+DXUV.US,D,20250929,000000,58.27,58.31,58.1,58.21,11379,0
+DXUV.US,D,20250930,000000,58.09,58.51,58,58.44,12733,0
+DXUV.US,D,20251001,000000,58.295,58.66,58.14,58.57,13244,0
+DXUV.US,D,20251002,000000,58.71,58.71,58.3508,58.71,9114,0
+DXUV.US,D,20251003,000000,58.93,59.1,58.8268,58.87,6025,0
+DXUV.US,D,20251006,000000,58.84,59.03,58.83,58.8633,9048,0
+DXUV.US,D,20251007,000000,58.63,58.64,58.405,58.4499,8187,0
+DXUV.US,D,20251008,000000,58.683,58.88,58.675,58.76,282003,0
+DXUV.US,D,20251009,000000,58.485,58.53,58.22,58.525,9077,0
+DXUV.US,D,20251010,000000,58.41,58.46,56.7,56.7,16901,0
+DXUV.US,D,20251013,000000,57.55,57.6799,57.5,57.6222,9808,0
+DXUV.US,D,20251014,000000,57.45,58.27,57.45,57.9978,11358,0
+DXUV.US,D,20251015,000000,58.41,58.57,57.7683,58.1233,7885,0
+DXUV.US,D,20251016,000000,57.99,58.25,57.33,57.5315,14281,0
+DXUV.US,D,20251017,000000,57.69,57.91,57.47,57.7492,17973,0
+DXUV.US,D,20251020,000000,58.31,58.55,58.31,58.49,6737,0
+DXUV.US,D,20251021,000000,58.6,58.79,58.6,58.67,21839,0
+DXUV.US,D,20251022,000000,58.615,58.615,58.015,58.2194,5816,0
+DXUV.US,D,20251023,000000,58.529,58.75,58.42,58.66,7413,0
+DXUV.US,D,20251024,000000,59.22,59.25,59.09,59.1827,7906,0
+DXUV.US,D,20251027,000000,59.43,59.57,59.31,59.48,7179,0
+DXUV.US,D,20251028,000000,59.23,59.5021,59.23,59.3729,9130,0
+DXUV.US,D,20251029,000000,59.2721,59.4648,58.9346,58.9774,10757,0
+DXUV.US,D,20251030,000000,58.9,59.04,58.5644,58.5987,10925,0
+DXUV.US,D,20251031,000000,58.679,58.82,58.36,58.7191,18601,0
+DXUV.US,D,20251103,000000,58.42,58.83,58.2865,58.5951,13425,0
+DXUV.US,D,20251104,000000,58.29,58.3,58,58.0708,17262,0
+DXUV.US,D,20251105,000000,58.27,58.75,58.2301,58.5236,10046,0
+DXUV.US,D,20251106,000000,58.24,58.24,57.75,58.0146,8370,0
+DXUV.US,D,20251107,000000,57.67,58.04,57.38,58.0108,9763,0
+DXUV.US,D,20251110,000000,58.68,58.815,58.505,58.7099,9201,0
+DXUV.US,D,20251111,000000,58.7,58.99,58.6228,58.9044,14366,0
+DXUV.US,D,20251112,000000,59.21,59.2215,58.9455,58.97,16234,0
+DXUV.US,D,20251113,000000,58.98,58.98,58.04,58.13,15724,0
+DXUV.US,D,20251114,000000,57.76,58.28,57.76,57.9918,17304,0
+DXUV.US,D,20251117,000000,57.895,57.91,56.9251,57.1894,10085,0
+DXUV.US,D,20251118,000000,56.7,57.289,56.66,57.0307,10197,0
+DXUV.US,D,20251119,000000,56.97,57.44,56.815,57.08,20255,0
+DXUV.US,D,20251120,000000,58,58,56.29,56.29,9205,0
+DXUV.US,D,20251121,000000,56.39,57.71,56.37,57.3273,15761,0
+DXUV.US,D,20251124,000000,57.49,58.0164,57.49,57.936,11467,0
+DXUV.US,D,20251125,000000,58.14,58.8295,58.14,58.8163,11558,0
+DXUV.US,D,20251126,000000,59.11,59.44,59.05,59.1967,8670,0
+DXUV.US,D,20251128,000000,59.35,59.43,59.31,59.4,3473,0
+DXUV.US,D,20251201,000000,59.13,59.53,58.98,59.21,21767,0
+DXUV.US,D,20251202,000000,59.24,59.39,59.18,59.18,25506,0
+DXUV.US,D,20251203,000000,59.43,59.79,59.22,59.6822,12589,0
+DXUV.US,D,20251204,000000,59.65,59.89,59.65,59.75,8518,0
+DXUV.US,D,20251205,000000,59.99,60.05,59.83,59.89,7020,0
+DXUV.US,D,20251208,000000,59.9099,59.9099,59.5466,59.65,9543,0
+DXUV.US,D,20251209,000000,59.81,59.88,59.55,59.55,25939,0
+DXUV.US,D,20251210,000000,59.66,60.52,59.66,60.4,15004,0
+DXUV.US,D,20251211,000000,60.4301,60.84,60.4301,60.81,8002,0
+DXUV.US,D,20251212,000000,60.6954,60.82,60.18,60.29,26371,0
+DXUV.US,D,20251215,000000,60.3596,60.65,60.19,60.26,27476,0
+DXUV.US,D,20251216,000000,60.06,60.09,59.51,59.83,56241,0
+DXUV.US,D,20251217,000000,59.79,60.04,59.44,59.53,37166,0
+DXUV.US,D,20251218,000000,60.01,60.14,59.65,59.66,31395,0
+DXUV.US,D,20251219,000000,59.9586,60.1,59.92,60.0137,28672,0
+DXUV.US,D,20251222,000000,60.359,60.53,60.19,60.45,17092,0
+DXUV.US,D,20251223,000000,60.38,60.63,60.2645,60.47,25990,0
+DXUV.US,D,20251224,000000,60.505,60.765,60.45,60.66,18919,0
+DXUV.US,D,20251226,000000,60.72,60.72,60.47,60.63,21478,0
+DXUV.US,D,20251229,000000,60.45,60.59,60.26,60.4,12510,0
+DXUV.US,D,20251230,000000,60.43,60.6,60.27,60.3025,22606,0
+DXUV.US,D,20251231,000000,60.095,60.24,59.77,59.78,8861,0
+DXUV.US,D,20260102,000000,59.9799,60.1599,59.8195,60.11,27526,0
+DXUV.US,D,20260105,000000,60.642,60.94,60.35,60.77,75860,0
+DXUV.US,D,20260106,000000,60.855,61.4499,60.71,61.35,54905,0
+DXUV.US,D,20260107,000000,61.2099,61.42,60.926,60.97,20743,0
+DXUV.US,D,20260108,000000,61.1875,61.51,61.1875,61.44,39974,0
+DXUV.US,D,20260109,000000,61.65,61.849,61.28,61.77,23658,0
+DXUV.US,D,20260112,000000,61.53,61.85,61.53,61.83,28009,0
+DXUV.US,D,20260113,000000,61.95,61.95,61.5662,61.71,25131,0
+DXUV.US,D,20260114,000000,61.53,61.89,61.405,61.89,38336,0
+DXUV.US,D,20260115,000000,62.0222,62.26,61.95,62.1,19218,0
+DXUV.US,D,20260116,000000,62.0405,62.115,61.91,61.91,42454,0
+DXUV.US,D,20260120,000000,61.27,61.31,60.77,60.84,22095,0
+DXUV.US,D,20260121,000000,61.665,62.13,61.2592,61.91,23766,0
+DXUV.US,D,20260122,000000,62.49,62.49,62.1201,62.24,16451,0
+DXUV.US,D,20260123,000000,62.01,62.219,61.84,61.9438,18267,0
+DXUV.US,D,20260126,000000,62.2033,62.3,61.999,62.13,12207,0
+DXUV.US,D,20260127,000000,62.12,62.33,62.0383,62.25,33498,0
+DXUV.US,D,20260128,000000,62.26,62.31,62.065,62.14,22105,0
+DXUV.US,D,20260129,000000,62.125,62.24,61.72,62.18,25070,0
+DXUV.US,D,20260130,000000,61.9615,62.03,61.61,61.94,29426,0
+DXUV.US,D,20260202,000000,61.9795,62.5199,61.9795,62.42,36986,0
+DXUV.US,D,20260203,000000,62.66,62.73,61.77,62.26,28149,0
+DXUV.US,D,20260204,000000,62.68,62.85,62.21,62.85,44535,0
+DXUV.US,D,20260205,000000,62.35,62.41,61.75,62.03,42589,0
+DXUV.US,D,20260206,000000,62.66,63.405,62.22,63.29,29111,0
+DXUV.US,D,20260209,000000,63.105,63.5,63.105,63.38,45438,0
+DXUV.US,D,20260210,000000,63.415,63.5399,63.14,63.24,26745,0
+DXUV.US,D,20260211,000000,63.53,63.53,63.127,63.16,17570,0
+DXUV.US,D,20260212,000000,63.5,63.5,62.105,62.24,31348,0
+DXUV.US,D,20260213,000000,62.125,62.83,62.125,62.51,27298,0
+DXUV.US,D,20260217,000000,62.485,62.62,61.9787,62.48,15144,0
+DXUV.US,D,20260218,000000,62.705,63.1,62.68,62.86,19230,0

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

@@ -0,0 +1,343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDGH.US,D,20241007,000000,25.1,25.1,25.0759,25.0759,273,0
+EDGH.US,D,20241008,000000,24.9,24.9,24.7,24.8284,1946884,0
+EDGH.US,D,20241009,000000,24.72,24.76,24.68,24.7474,20678,0
+EDGH.US,D,20241010,000000,24.91,25,24.91,25,4335,0
+EDGH.US,D,20241011,000000,25.16,25.18,25.14,25.1503,6710,0
+EDGH.US,D,20241014,000000,24.99,25.0187,24.98,25.0187,8051,0
+EDGH.US,D,20241015,000000,24.98,25.029,24.97,24.99,29931,0
+EDGH.US,D,20241016,000000,25.0001,25.03,25,25.01,4364,0
+EDGH.US,D,20241017,000000,25.04,25.1,25.03,25.1,64110,0
+EDGH.US,D,20241018,000000,25.19,25.28,25.16,25.2517,48250,0
+EDGH.US,D,20241021,000000,25.44,25.44,25.2719,25.32,6819,0
+EDGH.US,D,20241022,000000,25.562,25.6,25.554,25.5949,29928,0
+EDGH.US,D,20241023,000000,25.36,25.36,25.29,25.3422,7483,0
+EDGH.US,D,20241024,000000,25.43,25.43,25.31,25.39,29596,0
+EDGH.US,D,20241025,000000,25.3929,25.44,25.3929,25.41,13660,0
+EDGH.US,D,20241028,000000,25.32,25.33,25.2626,25.2923,3084,0
+EDGH.US,D,20241029,000000,25.47,25.511,25.45,25.511,82056,0
+EDGH.US,D,20241030,000000,25.45,25.62,25.44,25.5889,7976,0
+EDGH.US,D,20241031,000000,25.27,25.39,25.25,25.3314,13221,0
+EDGH.US,D,20241101,000000,25.3,25.3306,25.21,25.25,60843,0
+EDGH.US,D,20241104,000000,25.36,25.36,25.29,25.34,4846,0
+EDGH.US,D,20241105,000000,25.36,25.38,25.345,25.37,12804,0
+EDGH.US,D,20241106,000000,24.9287,24.9287,24.8351,24.8351,7979,0
+EDGH.US,D,20241107,000000,25.11,25.169,25.095,25.1594,8252,0
+EDGH.US,D,20241108,000000,24.9332,24.95,24.91,24.9313,17165,0
+EDGH.US,D,20241111,000000,24.44,24.5,24.4356,24.4991,29664,0
+EDGH.US,D,20241112,000000,24.4599,24.4599,24.37,24.4,13315,0
+EDGH.US,D,20241113,000000,24.35,24.37,24.2795,24.2795,38673,0
+EDGH.US,D,20241114,000000,24.28,24.32,24.2599,24.288,13850,0
+EDGH.US,D,20241115,000000,24.32,24.32,24.24,24.2552,6955,0
+EDGH.US,D,20241118,000000,24.53,24.56,24.525,24.5494,8400,0
+EDGH.US,D,20241119,000000,24.63,24.67,24.63,24.665,12122,0
+EDGH.US,D,20241120,000000,24.69,24.74,24.69,24.72,14860,0
+EDGH.US,D,20241121,000000,24.78,24.8,24.78,24.8,15085,0
+EDGH.US,D,20241122,000000,24.97,24.99,24.9694,24.9694,4872,0
+EDGH.US,D,20241125,000000,24.7037,24.7037,24.58,24.61,19944,0
+EDGH.US,D,20241126,000000,24.62,24.66,24.61,24.6556,6227,0
+EDGH.US,D,20241127,000000,24.69,24.69,24.65,24.6606,8079,0
+EDGH.US,D,20241129,000000,24.765,24.78,24.76,24.76,3859,0
+EDGH.US,D,20241202,000000,24.66,24.66,24.59,24.6195,4271,0
+EDGH.US,D,20241203,000000,24.6703,24.72,24.66,24.69,394138,0
+EDGH.US,D,20241204,000000,24.75,24.76,24.73,24.7399,6506,0
+EDGH.US,D,20241205,000000,24.73,24.74,24.66,24.7167,7830,0
+EDGH.US,D,20241206,000000,24.72,24.7477,24.63,24.71,11906,0
+EDGH.US,D,20241209,000000,24.95,24.95,24.8634,24.8634,7195,0
+EDGH.US,D,20241210,000000,25,25.0462,25,25.02,11464,0
+EDGH.US,D,20241211,000000,25.09,25.16,25.09,25.16,33978,0
+EDGH.US,D,20241212,000000,25.01,25.01,24.96,24.9653,4798,0
+EDGH.US,D,20241213,000000,24.8453,24.85,24.79,24.7957,13426,0
+EDGH.US,D,20241216,000000,24.81,24.8134,24.78,24.795,7734,0
+EDGH.US,D,20241217,000000,24.6876,24.72,24.68,24.7096,14228,0
+EDGH.US,D,20241218,000000,24.7,24.7,24.4108,24.4108,8356,0
+EDGH.US,D,20241219,000000,24.38,24.387,24.36,24.3724,7308,0
+EDGH.US,D,20241220,000000,24.46,24.565,24.46,24.5501,219429,0
+EDGH.US,D,20241223,000000,24.4747,24.51,24.4747,24.5,11440,0
+EDGH.US,D,20241224,000000,24.53,24.55,24.53,24.5363,7545,0
+EDGH.US,D,20241226,000000,24.59,24.6086,24.59,24.6,3954,0
+EDGH.US,D,20241227,000000,24.52,24.5472,24.515,24.515,1518,0
+EDGH.US,D,20241230,000000,23.76,23.79,23.76,23.7773,17004,0
+EDGH.US,D,20241231,000000,23.86,23.88,23.86,23.8601,5336,0
+EDGH.US,D,20250102,000000,24.081,24.0901,24.081,24.0901,19291,0
+EDGH.US,D,20250103,000000,24.07,24.07,23.996,23.996,9316,0
+EDGH.US,D,20250106,000000,23.99,24.07,23.99,24,14096,0
+EDGH.US,D,20250107,000000,24.11,24.1248,24.1012,24.1248,22289,0
+EDGH.US,D,20250108,000000,24.18,24.18,24.11,24.165,9454,0
+EDGH.US,D,20250110,000000,24.43,24.45,24.39,24.45,21901,0
+EDGH.US,D,20250113,000000,24.36,24.36,24.2996,24.305,11624,0
+EDGH.US,D,20250114,000000,24.35,24.36,24.33,24.34,8832,0
+EDGH.US,D,20250115,000000,24.46,24.6,24.46,24.6,11158,0
+EDGH.US,D,20250116,000000,24.63,24.67,24.63,24.66,17247,0
+EDGH.US,D,20250117,000000,24.62,24.63,24.555,24.57,6749,0
+EDGH.US,D,20250121,000000,24.65,24.7,24.65,24.7,9361,0
+EDGH.US,D,20250122,000000,24.74,24.75,24.7299,24.73,8504,0
+EDGH.US,D,20250123,000000,24.68,24.72,24.67,24.6886,18878,0
+EDGH.US,D,20250124,000000,24.81,24.8101,24.76,24.7724,7721,0
+EDGH.US,D,20250127,000000,24.59,24.59,24.49,24.5749,10330,0
+EDGH.US,D,20250128,000000,24.64,24.6849,24.64,24.6849,16502,0
+EDGH.US,D,20250129,000000,24.7,24.71,24.64,24.6929,12562,0
+EDGH.US,D,20250130,000000,24.91,24.94,24.86,24.94,9911,0
+EDGH.US,D,20250131,000000,24.915,24.93,24.85,24.8837,17467,0
+EDGH.US,D,20250203,000000,24.96,25.03,24.96,25.01,10184,0
+EDGH.US,D,20250204,000000,25.09,25.19,25.09,25.18,90136,0
+EDGH.US,D,20250205,000000,25.28,25.28,25.21,25.21,318833,0
+EDGH.US,D,20250206,000000,25.135,25.2,25.135,25.1956,16795,0
+EDGH.US,D,20250207,000000,25.17,25.3,25.15,25.1642,9535,0
+EDGH.US,D,20250210,000000,25.41,25.41,25.36,25.41,11397,0
+EDGH.US,D,20250211,000000,25.4,25.4204,25.39,25.39,3653,0
+EDGH.US,D,20250212,000000,25.39,25.39,25.26,25.32,12692,0
+EDGH.US,D,20250213,000000,25.41,25.76,25.41,25.61,35914,0
+EDGH.US,D,20250214,000000,25.53,25.53,25.35,25.38,9634,0
+EDGH.US,D,20250218,000000,25.535,25.64,25.5254,25.6155,29195,0
+EDGH.US,D,20250219,000000,25.54,25.6255,25.54,25.6255,5708,0
+EDGH.US,D,20250220,000000,25.66,25.66,25.62,25.62,11180,0
+EDGH.US,D,20250221,000000,25.51,25.555,25.49,25.49,20021,0
+EDGH.US,D,20250224,000000,25.44,25.5,25.41,25.5,16232,0
+EDGH.US,D,20250225,000000,25.34,25.34,25.14,25.25,19238,0
+EDGH.US,D,20250226,000000,25.25,25.3,25.25,25.28,18857,0
+EDGH.US,D,20250227,000000,25.0436,25.12,25.0436,25.1,27644,0
+EDGH.US,D,20250228,000000,24.87,24.87,24.83,24.87,8168,0
+EDGH.US,D,20250303,000000,24.97,24.98,24.9,24.95,13918,0
+EDGH.US,D,20250304,000000,24.9922,25.1208,24.9861,25.0983,24767,0
+EDGH.US,D,20250305,000000,25.12,25.2,24.98,25.1998,12447,0
+EDGH.US,D,20250306,000000,25.12,25.18,25.1,25.12,27548,0
+EDGH.US,D,20250307,000000,25.21,25.21,25.11,25.17,18589,0
+EDGH.US,D,20250310,000000,25.16,25.17,25.01,25.06,29382,0
+EDGH.US,D,20250311,000000,25.25,25.31,25.19,25.21,49689,0
+EDGH.US,D,20250312,000000,25.18,25.325,25.18,25.3,33382,0
+EDGH.US,D,20250313,000000,25.4,25.49,25.375,25.4611,31538,0
+EDGH.US,D,20250314,000000,25.43,25.49,25.43,25.4566,26144,0
+EDGH.US,D,20250317,000000,25.54,25.63,25.54,25.63,24638,0
+EDGH.US,D,20250318,000000,25.81,25.83,25.735,25.8,33020,0
+EDGH.US,D,20250319,000000,25.73,25.82,25.71,25.81,23939,0
+EDGH.US,D,20250320,000000,25.77,25.82,25.74,25.8,14081,0
+EDGH.US,D,20250321,000000,25.68,25.7,25.6,25.7,8051,0
+EDGH.US,D,20250324,000000,25.66,25.7,25.51,25.51,21755,0
+EDGH.US,D,20250325,000000,25.74,25.74,25.67,25.69,12918,0
+EDGH.US,D,20250326,000000,25.66,25.68,25.63,25.64,16556,0
+EDGH.US,D,20250327,000000,25.75,25.84,25.75,25.84,47530,0
+EDGH.US,D,20250328,000000,25.89,25.915,25.85,25.91,25384,0
+EDGH.US,D,20250331,000000,26.03,26.08,26.01,26.07,23758,0
+EDGH.US,D,20250401,000000,26.08,26.16,26.08,26.14,27479,0
+EDGH.US,D,20250402,000000,26.17,26.26,26.17,26.25,21155,0
+EDGH.US,D,20250403,000000,26,26.0433,25.89,25.92,30852,0
+EDGH.US,D,20250404,000000,25.3805,25.3805,25.11,25.1904,83806,0
+EDGH.US,D,20250407,000000,25,25.23,24.76,24.8,61043,0
+EDGH.US,D,20250408,000000,25.04,25.04,24.78,24.82,35882,0
+EDGH.US,D,20250409,000000,25.045,25.265,25.045,25.2378,11154,0
+EDGH.US,D,20250410,000000,25.42,25.49,25.37,25.44,19668,0
+EDGH.US,D,20250411,000000,25.77,25.82,25.77,25.813,14435,0
+EDGH.US,D,20250414,000000,25.7464,25.7864,25.7464,25.7864,5546,0
+EDGH.US,D,20250415,000000,25.78,25.84,25.7701,25.84,7376,0
+EDGH.US,D,20250416,000000,26.1305,26.28,26.13,26.24,17787,0
+EDGH.US,D,20250417,000000,26.2798,26.2799,26.11,26.265,23108,0
+EDGH.US,D,20250421,000000,26.58,26.7,26.49,26.55,17686,0
+EDGH.US,D,20250422,000000,26.6188,26.63,26.39,26.41,21696,0
+EDGH.US,D,20250423,000000,26.09,26.21,26.09,26.2,25276,0
+EDGH.US,D,20250424,000000,26.31,26.4288,26.26,26.4288,11989,0
+EDGH.US,D,20250425,000000,26.2,26.305,26.157,26.3,25731,0
+EDGH.US,D,20250428,000000,26.3,26.465,26.28,26.465,16276,0
+EDGH.US,D,20250429,000000,26.32,26.34,26.27,26.29,23826,0
+EDGH.US,D,20250430,000000,26.2,26.235,26.1499,26.16,13074,0
+EDGH.US,D,20250501,000000,25.8397,25.86,25.77,25.8581,12209,0
+EDGH.US,D,20250502,000000,25.96,26,25.865,25.9,18627,0
+EDGH.US,D,20250505,000000,26.16,26.21,26.13,26.21,13850,0
+EDGH.US,D,20250506,000000,26.44,26.6,26.43,26.6,81459,0
+EDGH.US,D,20250507,000000,26.43,26.43,26.37,26.38,12774,0
+EDGH.US,D,20250508,000000,26.31,26.31,26.1,26.1487,8010,0
+EDGH.US,D,20250509,000000,26.31,26.31,26.2613,26.2613,7191,0
+EDGH.US,D,20250512,000000,25.95,25.95,25.875,25.92,14857,0
+EDGH.US,D,20250513,000000,25.95,26.09,25.92,26.08,21419,0
+EDGH.US,D,20250514,000000,25.82,25.82,25.7,25.76,12832,0
+EDGH.US,D,20250515,000000,25.74,26,25.74,26,9043,0
+EDGH.US,D,20250516,000000,25.85,25.86,25.77,25.86,16508,0
+EDGH.US,D,20250519,000000,26,26.04,26,26.04,11139,0
+EDGH.US,D,20250520,000000,26.04,26.295,26.04,26.28,23764,0
+EDGH.US,D,20250521,000000,26.3,26.43,26.29,26.42,29663,0
+EDGH.US,D,20250522,000000,26.25,26.27,26.22,26.24,12968,0
+EDGH.US,D,20250523,000000,26.37,26.45,26.35,26.42,23078,0
+EDGH.US,D,20250527,000000,26.2,26.22,26.14,26.2,16557,0
+EDGH.US,D,20250528,000000,26.18,26.18,26.065,26.11,15011,0
+EDGH.US,D,20250529,000000,26.1,26.18,26.09,26.1664,16936,0
+EDGH.US,D,20250530,000000,26.04,26.12,26.04,26.11,19772,0
+EDGH.US,D,20250602,000000,26.4,26.47,26.32,26.45,22490,0
+EDGH.US,D,20250603,000000,26.34,26.38,26.29,26.38,86919,0
+EDGH.US,D,20250604,000000,26.43,26.4978,26.43,26.47,17672,0
+EDGH.US,D,20250605,000000,26.57,26.59,26.46,26.55,93696,0
+EDGH.US,D,20250606,000000,26.48,26.48,26.4404,26.4404,29084,0
+EDGH.US,D,20250609,000000,26.49,26.57,26.49,26.5278,46229,0
+EDGH.US,D,20250610,000000,26.53,26.54,26.4,26.46,64953,0
+EDGH.US,D,20250611,000000,26.48,26.56,26.445,26.56,54805,0
+EDGH.US,D,20250612,000000,26.7,26.71,26.66,26.71,46544,0
+EDGH.US,D,20250613,000000,26.92,26.98,26.88,26.96,14767,0
+EDGH.US,D,20250616,000000,26.8852,26.8852,26.78,26.8552,30547,0
+EDGH.US,D,20250617,000000,26.92,26.99,26.86,26.92,27330,0
+EDGH.US,D,20250618,000000,26.94,26.9485,26.82,26.83,48353,0
+EDGH.US,D,20250620,000000,26.765,26.765,26.7,26.7308,25784,0
+EDGH.US,D,20250623,000000,26.77,26.86,26.665,26.67,35123,0
+EDGH.US,D,20250624,000000,26.32,26.355,26.27,26.355,23643,0
+EDGH.US,D,20250625,000000,26.3,26.38,26.3,26.33,63217,0
+EDGH.US,D,20250626,000000,26.295,26.42,26.28,26.39,32325,0
+EDGH.US,D,20250627,000000,26.12,26.2,26.12,26.17,22718,0
+EDGH.US,D,20250630,000000,26.22,26.31,26.2,26.31,41598,0
+EDGH.US,D,20250701,000000,26.38,26.38,26.28,26.3,24594,0
+EDGH.US,D,20250702,000000,26.33,26.49,26.3,26.485,40020,0
+EDGH.US,D,20250703,000000,26.3901,26.415,26.39,26.415,22363,0
+EDGH.US,D,20250707,000000,26.28,26.39,26.28,26.3875,33499,0
+EDGH.US,D,20250708,000000,26.18,26.25,26.1408,26.235,431228,0
+EDGH.US,D,20250709,000000,26.21,26.27,26.21,26.26,26345,0
+EDGH.US,D,20250710,000000,26.26,26.3,26.2235,26.3,21320,0
+EDGH.US,D,20250711,000000,26.56,26.59,26.5397,26.5816,17667,0
+EDGH.US,D,20250714,000000,26.54,26.54,26.48,26.48,17252,0
+EDGH.US,D,20250715,000000,26.47,26.47,26.34,26.41,28284,0
+EDGH.US,D,20250716,000000,26.3114,26.51,26.3114,26.49,10947,0
+EDGH.US,D,20250717,000000,26.4622,26.53,26.29,26.53,15884,0
+EDGH.US,D,20250718,000000,26.69,26.69,26.59,26.59,9579,0
+EDGH.US,D,20250721,000000,26.75,26.82,26.75,26.81,36333,0
+EDGH.US,D,20250722,000000,26.8,26.97,26.8,26.97,25109,0
+EDGH.US,D,20250723,000000,26.88,26.88,26.7593,26.82,49005,0
+EDGH.US,D,20250724,000000,26.68,26.72,26.65,26.72,33232,0
+EDGH.US,D,20250725,000000,26.58,26.58,26.46,26.4802,14867,0
+EDGH.US,D,20250728,000000,26.42,26.48,26.417,26.4798,14294,0
+EDGH.US,D,20250729,000000,26.44,26.6,26.44,26.59,24148,0
+EDGH.US,D,20250730,000000,26.39,26.45,26.2581,26.2581,50358,0
+EDGH.US,D,20250731,000000,26.2484,26.27,26.2484,26.25,18766,0
+EDGH.US,D,20250801,000000,26.44,26.44,26.331,26.3908,22580,0
+EDGH.US,D,20250804,000000,26.47,26.52,26.47,26.4926,14023,0
+EDGH.US,D,20250805,000000,26.5,26.54,26.4705,26.51,9499,0
+EDGH.US,D,20250806,000000,26.55,26.58,26.49,26.4954,25310,0
+EDGH.US,D,20250807,000000,26.62,26.6483,26.5902,26.6483,82464,0
+EDGH.US,D,20250808,000000,26.67,26.7,26.61,26.659,23376,0
+EDGH.US,D,20250811,000000,26.54,26.54,26.46,26.505,39045,0
+EDGH.US,D,20250812,000000,26.475,26.48,26.46,26.47,13202,0
+EDGH.US,D,20250813,000000,26.6076,26.6076,26.48,26.5575,86244,0
+EDGH.US,D,20250814,000000,26.44,26.46,26.41,26.46,22899,0
+EDGH.US,D,20250815,000000,26.42,26.47,26.42,26.47,16015,0
+EDGH.US,D,20250818,000000,26.42,26.45,26.4,26.44,21393,0
+EDGH.US,D,20250819,000000,26.43,26.43,26.29,26.3,18306,0
+EDGH.US,D,20250820,000000,26.45,26.51,26.45,26.5002,34667,0
+EDGH.US,D,20250821,000000,26.48,26.57,26.48,26.547,27623,0
+EDGH.US,D,20250822,000000,26.53,26.8,26.53,26.7669,12185,0
+EDGH.US,D,20250825,000000,26.78,26.8146,26.77,26.77,12396,0
+EDGH.US,D,20250826,000000,26.75,26.785,26.74,26.785,26593,0
+EDGH.US,D,20250827,000000,26.7876,26.84,26.7876,26.84,35608,0
+EDGH.US,D,20250828,000000,26.88,26.98,26.8625,26.9792,10929,0
+EDGH.US,D,20250829,000000,27.03,27.1446,27.03,27.1446,7852,0
+EDGH.US,D,20250902,000000,27.3,27.57,27.3,27.57,17118,0
+EDGH.US,D,20250903,000000,27.6,27.6702,27.59,27.6108,13579,0
+EDGH.US,D,20250904,000000,27.52,27.54,27.44,27.52,408901,0
+EDGH.US,D,20250905,000000,27.65,27.66,27.58,27.62,27622,0
+EDGH.US,D,20250908,000000,27.8,27.85,27.8,27.84,24805,0
+EDGH.US,D,20250909,000000,27.98,28,27.82,27.83,50144,0
+EDGH.US,D,20250910,000000,27.94,27.94,27.9,27.93,21854,0
+EDGH.US,D,20250911,000000,27.68,27.98,27.67,27.92,40428,0
+EDGH.US,D,20250912,000000,27.94,27.98,27.94,27.98,13450,0
+EDGH.US,D,20250915,000000,28.1155,28.21,28.1,28.2034,13580,0
+EDGH.US,D,20250916,000000,28.2655,28.2655,28.19,28.2093,26476,0
+EDGH.US,D,20250917,000000,28.12,28.14,27.87,27.9418,20916,0
+EDGH.US,D,20250918,000000,27.8399,27.89,27.83,27.89,31413,0
+EDGH.US,D,20250919,000000,28.05,28.18,28.03,28.18,23736,0
+EDGH.US,D,20250922,000000,28.31,28.45,28.2942,28.45,15983,0
+EDGH.US,D,20250923,000000,28.6,28.67,28.4941,28.5363,20491,0
+EDGH.US,D,20250924,000000,28.395,28.42,28.3111,28.3598,12968,0
+EDGH.US,D,20250925,000000,28.36,28.54,28.36,28.5052,14812,0
+EDGH.US,D,20250926,000000,28.59,28.78,28.59,28.65,17586,0
+EDGH.US,D,20250929,000000,28.8992,28.8992,28.73,28.785,19294,0
+EDGH.US,D,20250930,000000,28.65,28.83,28.65,28.83,32034,0
+EDGH.US,D,20251001,000000,29.06,29.06,28.94,29,98324,0
+EDGH.US,D,20251002,000000,28.92,28.92,28.5328,28.848,30833,0
+EDGH.US,D,20251003,000000,29,29.1399,28.9794,29.0772,21957,0
+EDGH.US,D,20251006,000000,29.3318,29.44,29.31,29.368,41020,0
+EDGH.US,D,20251007,000000,29.32,29.32,29.17,29.17,43072,0
+EDGH.US,D,20251008,000000,29.47,29.58,29.4642,29.54,24830,0
+EDGH.US,D,20251009,000000,29.52,29.55,28.89,29.17,22750,0
+EDGH.US,D,20251010,000000,29.37,29.38,29.17,29.28,39536,0
+EDGH.US,D,20251013,000000,29.7941,29.96,29.7941,29.92,17537,0
+EDGH.US,D,20251014,000000,29.759,30.05,29.615,29.91,10554,0
+EDGH.US,D,20251015,000000,30.19,30.42,30.19,30.4,26178,0
+EDGH.US,D,20251016,000000,30.51,30.92,30.4954,30.91,27929,0
+EDGH.US,D,20251017,000000,30.0676,30.15,29.8104,30.05,23569,0
+EDGH.US,D,20251020,000000,30.35,30.5566,30.35,30.5566,93158,0
+EDGH.US,D,20251021,000000,28.925,29.11,28.87,28.93,52972,0
+EDGH.US,D,20251022,000000,28.91,29.0938,28.64,29.052,92356,0
+EDGH.US,D,20251023,000000,29.41,29.47,29.28,29.28,545417,0
+EDGH.US,D,20251024,000000,29.13,29.2744,29.13,29.13,13454,0
+EDGH.US,D,20251027,000000,28.61,28.84,28.3,28.48,121361,0
+EDGH.US,D,20251028,000000,28.23,28.52,28.21,28.49,100931,0
+EDGH.US,D,20251029,000000,28.81,28.89,28.565,28.59,86881,0
+EDGH.US,D,20251030,000000,28.8899,28.97,28.61,28.93,35812,0
+EDGH.US,D,20251031,000000,28.97,28.99,28.8,28.92,48793,0
+EDGH.US,D,20251103,000000,29.02,29.02,28.88,28.93,32403,0
+EDGH.US,D,20251104,000000,28.45,28.74,28.45,28.48,215972,0
+EDGH.US,D,20251105,000000,28.73,28.8001,28.73,28.8,67103,0
+EDGH.US,D,20251106,000000,28.85,28.85,28.7,28.78,42802,0
+EDGH.US,D,20251107,000000,28.84,28.96,28.8,28.92,23106,0
+EDGH.US,D,20251110,000000,29.33,29.57,29.33,29.56,25897,0
+EDGH.US,D,20251111,000000,29.68,29.84,29.55,29.84,18530,0
+EDGH.US,D,20251112,000000,29.88,30.2901,29.88,30.18,14910,0
+EDGH.US,D,20251113,000000,30.1645,30.19,29.88,29.93,26904,0
+EDGH.US,D,20251114,000000,29.41,29.72,29.41,29.66,36703,0
+EDGH.US,D,20251117,000000,29.59,29.64,29.36,29.43,827871,0
+EDGH.US,D,20251118,000000,29.6,29.7,29.5255,29.68,22519,0
+EDGH.US,D,20251119,000000,29.7005,29.8,29.519,29.58,19409,0
+EDGH.US,D,20251120,000000,29.65,29.65,29.38,29.473,50010,0
+EDGH.US,D,20251121,000000,29.34,29.49,29.34,29.38,25709,0
+EDGH.US,D,20251124,000000,29.39,29.7,29.39,29.7,27212,0
+EDGH.US,D,20251125,000000,29.57,29.72,29.57,29.6378,20660,0
+EDGH.US,D,20251126,000000,29.76,29.9,29.7172,29.88,21528,0
+EDGH.US,D,20251128,000000,30.1395,30.2399,29.88,30.238,5928,0
+EDGH.US,D,20251201,000000,30.31,30.3645,30.3063,30.336,14372,0
+EDGH.US,D,20251202,000000,30.1505,30.2413,30.09,30.2413,41470,0
+EDGH.US,D,20251203,000000,30.34,30.36,30.21,30.29,30130,0
+EDGH.US,D,20251204,000000,30.2,30.3,30.15,30.2312,11784,0
+EDGH.US,D,20251205,000000,30.3618,30.5,30.27,30.277,24044,0
+EDGH.US,D,20251208,000000,30.23,30.23,30.09,30.15,25697,0
+EDGH.US,D,20251209,000000,30.17,30.27,30.17,30.255,22751,0
+EDGH.US,D,20251210,000000,30.19,30.41,30.18,30.41,22336,0
+EDGH.US,D,20251211,000000,30.43,30.65,30.3801,30.58,24950,0
+EDGH.US,D,20251212,000000,30.71,30.71,30.37,30.48,19236,0
+EDGH.US,D,20251215,000000,30.57,30.57,30.4004,30.5,20250,0
+EDGH.US,D,20251216,000000,30.51,30.51,30.37,30.41,20144,0
+EDGH.US,D,20251217,000000,30.615,30.635,30.54,30.62,11435,0
+EDGH.US,D,20251218,000000,30.57,30.65,30.52,30.59,16135,0
+EDGH.US,D,20251219,000000,30.575,30.71,30.575,30.6345,10668,0
+EDGH.US,D,20251222,000000,31.0308,31.08,31.025,31.08,11628,0
+EDGH.US,D,20251223,000000,31.18,31.43,31.13,31.415,26367,0
+EDGH.US,D,20251224,000000,31.3401,31.37,31.3,31.3696,13552,0
+EDGH.US,D,20251226,000000,31.54,31.6799,31.54,31.6644,12146,0
+EDGH.US,D,20251229,000000,31.3,31.6,30.84,30.93,19421,0
+EDGH.US,D,20251230,000000,30.74,30.84,30.71,30.7101,7889,0
+EDGH.US,D,20251231,000000,30.64,30.64,30.395,30.4193,17368,0
+EDGH.US,D,20260102,000000,30.39,30.71,30.371,30.4754,13306,0
+EDGH.US,D,20260105,000000,30.945,31.03,30.945,31.0153,17926,0
+EDGH.US,D,20260106,000000,31.31,31.3112,31.23,31.3112,15074,0
+EDGH.US,D,20260107,000000,31,31.23,31,31.0885,20251,0
+EDGH.US,D,20260108,000000,31,31.17,30.995,31.17,18200,0
+EDGH.US,D,20260109,000000,31.2427,31.39,31.2427,31.304,11970,0
+EDGH.US,D,20260112,000000,31.76,31.82,31.71,31.74,32059,0
+EDGH.US,D,20260113,000000,31.9,32.0003,31.81,31.82,42312,0
+EDGH.US,D,20260114,000000,32.13,32.25,32.0269,32.17,191842,0
+EDGH.US,D,20260115,000000,31.97,32.09,31.911,31.99,23007,0
+EDGH.US,D,20260116,000000,31.77,31.8474,31.68,31.79,25716,0
+EDGH.US,D,20260120,000000,32.4734,32.5699,32.45,32.4923,29082,0
+EDGH.US,D,20260121,000000,32.685,32.88,32.55,32.7663,15202,0
+EDGH.US,D,20260122,000000,32.88,33.1338,32.88,33.1016,25001,0
+EDGH.US,D,20260123,000000,33.4594,33.71,33.3,33.6956,9180,0
+EDGH.US,D,20260126,000000,34.28,34.53,33.89,34.1,24326,0
+EDGH.US,D,20260127,000000,34.09,34.4412,33.86,34.4412,33880,0
+EDGH.US,D,20260128,000000,34.92,35.0115,34.5522,35.0115,14280,0
+EDGH.US,D,20260129,000000,35.705,35.705,34.2999,35.2143,41116,0
+EDGH.US,D,20260130,000000,33.58,33.63,31.67,32.59,38277,0
+EDGH.US,D,20260202,000000,31.695,31.96,31.03,31.4833,46293,0
+EDGH.US,D,20260203,000000,32.47,32.88,31.99,32.6459,844863,0
+EDGH.US,D,20260204,000000,32.95,32.95,32.4099,32.65,25511,0
+EDGH.US,D,20260205,000000,31.8,32.2,31.74,31.7832,29272,0
+EDGH.US,D,20260206,000000,32.19,32.5038,32.02,32.37,94080,0
+EDGH.US,D,20260209,000000,32.74,33.1858,32.74,33.1858,110011,0
+EDGH.US,D,20260210,000000,32.94,33.31,32.82,32.94,28366,0
+EDGH.US,D,20260211,000000,33.15,33.3,33.11,33.29,33398,0
+EDGH.US,D,20260212,000000,33.16,33.16,32.26,32.32,37497,0
+EDGH.US,D,20260213,000000,32.61,32.7,32.5,32.59,18710,0
+EDGH.US,D,20260217,000000,32.0303,32.07,31.83,31.96,24423,0
+EDGH.US,D,20260218,000000,32.5,32.71,32.5,32.71,24925,0